股票概览
18.04
-2.17%
-0.4
18.75
开盘价
18.75
最高价
17.9
最低价
17,260
成交量
数据更新至: 2024-12-31
技术指标
18.39
MA5 (5日均线)
18.44
MA10 (10日均线)
18.46
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 18.75 | 18.75 | 17.9 | 18.04 | -2.17% | 17,260 | 31,353,526 |
| 2024-12-30 | 18.5 | 18.86 | 18.2 | 18.44 | -1.39% | 11,269 | 20,766,456 |
| 2024-12-27 | 18.4 | 19.17 | 18.4 | 18.7 | +1.08% | 18,453 | 34,806,051 |
| 2024-12-26 | 18.13 | 18.71 | 18.12 | 18.5 | +1.2% | 15,212 | 28,192,871 |
| 2024-12-25 | 18.66 | 18.69 | 17.8 | 18.28 | -0.27% | 18,923 | 34,289,842 |
| 2024-12-24 | 18.08 | 18.38 | 17.87 | 18.33 | +1.27% | 16,171 | 29,373,031 |
| 2024-12-23 | 19.16 | 19.71 | 18.01 | 18.1 | -5.53% | 28,350 | 52,362,361 |
| 2024-12-20 | 18.55 | 19.83 | 18.55 | 19.16 | +3.62% | 33,878 | 65,699,584 |
| 2024-12-19 | 18.2 | 18.65 | 18.04 | 18.49 | +0.6% | 14,140 | 26,004,091 |
| 2024-12-18 | 18.76 | 18.81 | 18 | 18.38 | -0.38% | 18,624 | 34,314,454 |
| 2024-12-17 | 19.75 | 19.85 | 18.31 | 18.45 | -6.25% | 33,610 | 63,602,620 |
| 2024-12-16 | 19.49 | 19.91 | 19.21 | 19.68 | +0.72% | 29,470 | 57,852,370 |
| 2024-12-13 | 19.99 | 20.66 | 19.38 | 19.54 | -3.12% | 64,821 | 130,437,031 |
| 2024-12-12 | 19.01 | 20.19 | 18.56 | 20.17 | +6.78% | 78,109 | 154,174,739 |
| 2024-12-11 | 18.12 | 19.3 | 17.73 | 18.89 | +5.35% | 35,251 | 65,005,135 |
| 2024-12-10 | 18.2 | 18.2 | 17.77 | 17.93 | +1.64% | 24,896 | 44,749,550 |
| 2024-12-09 | 17.96 | 18.09 | 17.4 | 17.64 | -1.78% | 18,410 | 32,693,978 |
| 2024-12-06 | 17.5 | 18.26 | 17.21 | 17.96 | +2.75% | 31,534 | 55,635,825 |
| 2024-12-05 | 17.27 | 17.73 | 16.99 | 17.48 | +2.1% | 21,479 | 37,440,117 |
| 2024-12-04 | 17.45 | 17.52 | 17.1 | 17.12 | -2.06% | 11,952 | 20,677,025 |
| 2024-12-03 | 17.59 | 17.71 | 17.34 | 17.48 | -0.29% | 9,760 | 17,034,598 |
| 2024-12-02 | 17.19 | 17.65 | 17.13 | 17.53 | +2.22% | 15,681 | 27,329,315 |
| 2024-11-29 | 17 | 17.28 | 16.8 | 17.15 | +0.94% | 12,588 | 21,572,751 |
| 2024-11-28 | 16.97 | 17.16 | 16.89 | 16.99 | +0.3% | 9,956 | 16,966,335 |
| 2024-11-27 | 16.91 | 16.95 | 16.47 | 16.94 | +0.18% | 15,391 | 25,681,923 |
| 2024-11-26 | 16.9 | 17.46 | 16.72 | 16.91 | -0.29% | 12,331 | 21,131,693 |
| 2024-11-25 | 16.7 | 17.03 | 16.7 | 16.96 | +2.17% | 15,019 | 25,340,734 |
| 2024-11-22 | 17.56 | 17.56 | 16.59 | 16.6 | -4.43% | 18,431 | 31,309,571 |
| 2024-11-21 | 17.54 | 17.65 | 17.18 | 17.37 | -1.03% | 10,994 | 19,155,673 |
| 2024-11-20 | 17.33 | 17.69 | 17.2 | 17.55 | +1.15% | 16,853 | 29,513,087 |
| 2024-11-19 | 16.82 | 17.41 | 16.82 | 17.35 | +3.46% | 17,890 | 30,659,433 |
| 2024-11-18 | 16.95 | 17.45 | 16.65 | 16.77 | -0.42% | 25,418 | 43,208,188 |
| 2024-11-15 | 17.55 | 17.73 | 16.79 | 16.84 | -4.32% | 32,341 | 55,750,257 |
| 2024-11-14 | 18.2 | 18.21 | 17.53 | 17.6 | -3.3% | 24,390 | 43,660,534 |
| 2024-11-13 | 18.58 | 18.78 | 17.84 | 18.2 | -1.99% | 32,167 | 58,345,828 |
| 2024-11-12 | 19.12 | 19.35 | 18.36 | 18.57 | -1.8% | 37,746 | 71,188,610 |
| 2024-11-11 | 17.98 | 19.15 | 17.84 | 18.91 | +4.76% | 43,064 | 80,745,367 |
| 2024-11-08 | 18.17 | 18.3 | 17.8 | 18.05 | +0.11% | 37,042 | 67,147,488 |
| 2024-11-07 | 17.39 | 18.09 | 17.11 | 18.03 | +3.62% | 37,295 | 66,382,382 |
| 2024-11-06 | 16.84 | 17.68 | 16.62 | 17.4 | +3.88% | 44,851 | 76,910,398 |
| 2024-11-05 | 16.24 | 16.75 | 16.2 | 16.75 | +2.95% | 25,861 | 42,818,909 |
| 2024-11-04 | 16.38 | 16.38 | 15.93 | 16.27 | -0.43% | 30,612 | 49,416,680 |
| 2024-11-01 | 16.19 | 17 | 16.19 | 16.34 | +0.99% | 45,492 | 76,021,975 |
| 2024-10-31 | 15.88 | 16.5 | 15.83 | 16.18 | +1.89% | 23,043 | 37,372,224 |
| 2024-10-30 | 16 | 16.29 | 15.76 | 15.88 | -1.61% | 26,699 | 42,705,450 |
| 2024-10-29 | 16.81 | 16.96 | 15.93 | 16.14 | -5.89% | 58,212 | 94,890,665 |
| 2024-10-28 | 17.15 | 17.25 | 17.01 | 17.15 | 0% | 21,223 | 36,345,677 |
| 2024-10-25 | 16.38 | 17.2 | 16.38 | 17.15 | +4.32% | 27,013 | 45,557,110 |
| 2024-10-24 | 16.32 | 16.92 | 16.23 | 16.44 | +0.31% | 19,669 | 32,551,824 |
| 2024-10-23 | 16.46 | 16.86 | 16.33 | 16.39 | -0.36% | 20,582 | 34,083,103 |
| 2024-10-22 | 16.49 | 16.53 | 16.1 | 16.45 | +0.86% | 22,608 | 36,853,031 |
| 2024-10-21 | 16.05 | 16.53 | 15.82 | 16.31 | +2.45% | 30,313 | 49,070,145 |
| 2024-10-18 | 15.36 | 16.17 | 15.2 | 15.92 | +3.65% | 36,033 | 56,901,320 |
| 2024-10-17 | 15.59 | 15.63 | 15.32 | 15.36 | +0.39% | 18,546 | 28,658,360 |
| 2024-10-16 | 15.3 | 15.57 | 15.16 | 15.3 | -0.97% | 15,530 | 23,875,222 |
| 2024-10-15 | 16 | 16 | 15.43 | 15.45 | -3.44% | 24,546 | 38,545,199 |
| 2024-10-14 | 15.9 | 16.16 | 15.37 | 16 | +0.63% | 23,153 | 36,636,117 |
| 2024-10-11 | 16.69 | 16.7 | 15.58 | 15.9 | -4.79% | 37,431 | 59,958,618 |
| 2024-10-10 | 16.96 | 17.42 | 16.48 | 16.7 | -1.24% | 44,149 | 74,724,744 |
| 2024-10-09 | 17.5 | 18.15 | 16.91 | 16.91 | -7.49% | 65,591 | 115,370,169 |
| 2024-10-08 | 19 | 19.31 | 17.4 | 18.28 | +10.12% | 104,975 | 191,944,756 |
| 2024-09-30 | 15.37 | 17.2 | 14.91 | 16.6 | +14.25% | 87,458 | 138,571,106 |
| 2024-09-27 | 13.85 | 14.53 | 13.83 | 14.53 | +6.45% | 25,549 | 36,244,036 |
| 2024-09-26 | 13.32 | 13.72 | 13.03 | 13.65 | +2.55% | 31,349 | 41,994,551 |
| 2024-09-25 | 13.24 | 13.58 | 13.21 | 13.31 | +0.91% | 36,010 | 48,167,210 |
| 2024-09-24 | 13.18 | 13.4 | 13.01 | 13.19 | +1% | 37,707 | 49,737,781 |
| 2024-09-23 | 13.17 | 13.17 | 12.95 | 13.06 | -0.15% | 8,638 | 11,251,684 |
| 2024-09-20 | 13.49 | 13.5 | 13 | 13.08 | -2.82% | 13,602 | 17,831,844 |
| 2024-09-19 | 13.31 | 13.58 | 13.21 | 13.46 | +2.05% | 17,422 | 23,432,865 |
| 2024-09-18 | 13.24 | 13.38 | 12.88 | 13.19 | -0.45% | 15,342 | 20,157,593 |
| 2024-09-13 | 13.3 | 13.44 | 13.11 | 13.25 | -0.6% | 15,549 | 20,612,589 |
| 2024-09-12 | 13.53 | 13.75 | 13.3 | 13.33 | -1.55% | 16,300 | 22,001,892 |
| 2024-09-11 | 13.4 | 13.7 | 13.4 | 13.54 | +0.3% | 12,621 | 17,082,099 |
| 2024-09-10 | 13.7 | 13.81 | 13.32 | 13.5 | -0.88% | 26,578 | 35,912,177 |
| 2024-09-09 | 14.31 | 14.33 | 13.52 | 13.62 | -4.62% | 29,953 | 41,540,467 |
| 2024-09-06 | 14.91 | 14.98 | 14.23 | 14.28 | -4.03% | 27,314 | 39,644,887 |
| 2024-09-05 | 14.1 | 15.37 | 14.08 | 14.88 | +6.13% | 50,396 | 75,198,272 |
| 2024-09-04 | 14.04 | 14.34 | 13.82 | 14.02 | -0.5% | 15,696 | 22,041,475 |
| 2024-09-03 | 14.21 | 14.24 | 13.86 | 14.09 | 0% | 13,147 | 18,442,751 |
| 2024-09-02 | 14.7 | 14.76 | 14.07 | 14.09 | -4.28% | 20,394 | 29,352,998 |
| 2024-08-30 | 14 | 14.86 | 14 | 14.72 | +5.14% | 25,666 | 37,433,371 |
| 2024-08-29 | 13.95 | 14.26 | 13.8 | 14 | +1.01% | 19,021 | 26,677,370 |
| 2024-08-28 | 14.17 | 14.28 | 13.75 | 13.86 | -1.7% | 28,201 | 39,492,721 |
| 2024-08-27 | 14.26 | 14.7 | 14.03 | 14.1 | -2.49% | 27,262 | 39,280,066 |
| 2024-08-26 | 15.33 | 15.34 | 14.16 | 14.46 | -6.53% | 38,896 | 56,737,100 |
| 2024-08-23 | 15.8 | 15.84 | 15.17 | 15.47 | -2.89% | 38,095 | 59,036,351 |
| 2024-08-22 | 15 | 16.1 | 14.75 | 15.93 | +5.92% | 55,029 | 85,185,571 |
| 2024-08-21 | 15.46 | 15.46 | 14.85 | 15.04 | -2.91% | 38,921 | 58,835,715 |
| 2024-08-20 | 15.84 | 16.2 | 15.29 | 15.49 | -1.21% | 45,976 | 71,888,411 |
| 2024-08-19 | 15.69 | 16.12 | 15.32 | 15.68 | -2% | 53,725 | 84,280,867 |
| 2024-08-16 | 14.34 | 16.49 | 14.16 | 16 | +11.97% | 120,101 | 185,418,021 |
| 2024-08-15 | 13.65 | 14.33 | 13.44 | 14.29 | +4.69% | 50,219 | 69,431,653 |
| 2024-08-14 | 13.69 | 13.81 | 13.39 | 13.65 | -0.22% | 34,788 | 47,292,067 |
| 2024-08-13 | 13.88 | 14.23 | 13.55 | 13.68 | -0.73% | 50,746 | 70,385,171 |
| 2024-08-12 | 15 | 15 | 13.72 | 13.78 | -10.75% | 103,984 | 146,241,110 |
| 2024-08-09 | 15.44 | 15.44 | 15 | 15.44 | +19.97% | 122,162 | 188,437,199 |
| 2024-08-08 | 12.8 | 13.09 | 12.66 | 12.87 | +0.55% | 9,908 | 12,759,849 |
| 2024-08-07 | 12.98 | 12.98 | 12.7 | 12.8 | -0.47% | 8,047 | 10,318,879 |
| 2024-08-06 | 12.53 | 12.88 | 12.5 | 12.86 | +3.54% | 11,286 | 14,332,598 |
| 2024-08-05 | 12.8 | 12.95 | 12.42 | 12.42 | -3.35% | 13,812 | 17,498,001 |
| 2024-08-02 | 12.88 | 13.24 | 12.8 | 12.85 | -0.93% | 17,099 | 22,259,624 |
| 2024-08-01 | 12.7 | 13.28 | 12.69 | 12.97 | +2.53% | 19,968 | 25,942,424 |
| 2024-07-31 | 12.17 | 12.72 | 12.1 | 12.65 | +4.46% | 12,670 | 15,860,387 |
| 2024-07-30 | 11.94 | 12.19 | 11.94 | 12.11 | +0.92% | 5,935 | 7,183,045 |
| 2024-07-29 | 12.09 | 12.1 | 11.87 | 12 | -0.5% | 4,107 | 4,922,995 |
| 2024-07-26 | 12.01 | 12.22 | 12 | 12.06 | +0.58% | 6,042 | 7,296,064 |
| 2024-07-25 | 11.85 | 12.17 | 11.77 | 11.99 | +0.93% | 5,054 | 6,069,961 |
| 2024-07-24 | 12.21 | 12.28 | 11.87 | 11.88 | -3.02% | 10,061 | 12,063,480 |
| 2024-07-23 | 12.68 | 12.68 | 12.23 | 12.25 | -2.85% | 8,566 | 10,591,708 |
| 2024-07-22 | 12.77 | 12.79 | 12.55 | 12.61 | -0.86% | 7,498 | 9,500,655 |
| 2024-07-19 | 12.45 | 12.8 | 12.43 | 12.72 | +1.27% | 8,539 | 10,809,546 |
| 2024-07-18 | 12.6 | 12.7 | 12.28 | 12.56 | -0.63% | 11,682 | 14,534,926 |
| 2024-07-17 | 12.36 | 12.84 | 12.32 | 12.64 | +2.02% | 16,197 | 20,415,156 |
| 2024-07-16 | 12.34 | 12.42 | 12.13 | 12.39 | +0.81% | 8,323 | 10,193,604 |
| 2024-07-15 | 12.62 | 12.69 | 12.26 | 12.29 | -3.08% | 8,060 | 9,972,302 |
| 2024-07-12 | 12.55 | 12.98 | 12.55 | 12.68 | +0.63% | 9,297 | 11,846,341 |
| 2024-07-11 | 12.12 | 12.61 | 12.03 | 12.6 | +6.15% | 13,553 | 16,785,078 |
| 2024-07-10 | 11.81 | 12.12 | 11.77 | 11.87 | -0.59% | 6,974 | 8,314,567 |
| 2024-07-09 | 11.72 | 11.97 | 11.58 | 11.94 | +0.42% | 8,945 | 10,544,089 |
| 2024-07-08 | 12.26 | 12.33 | 11.8 | 11.89 | -3.25% | 10,921 | 13,034,249 |
| 2024-07-05 | 11.97 | 12.41 | 11.76 | 12.29 | +2.42% | 10,748 | 13,028,119 |
| 2024-07-04 | 12.41 | 12.47 | 11.95 | 12 | -3.77% | 10,478 | 12,705,230 |
| 2024-07-03 | 12.77 | 12.78 | 12.39 | 12.47 | -2.2% | 8,101 | 10,146,283 |
| 2024-07-02 | 12.61 | 12.84 | 12.5 | 12.75 | +0.87% | 8,061 | 10,256,671 |
| 2024-07-01 | 12.73 | 12.89 | 12.3 | 12.64 | -0.71% | 9,855 | 12,371,295 |
| 2024-06-28 | 12.53 | 13.12 | 12.49 | 12.73 | +1.6% | 13,686 | 17,622,943 |
| 2024-06-27 | 12.6 | 12.97 | 12.5 | 12.53 | -1.49% | 14,015 | 17,846,348 |
| 2024-06-26 | 11.89 | 12.79 | 11.89 | 12.72 | +6.18% | 15,253 | 18,981,549 |
| 2024-06-25 | 11.93 | 12.17 | 11.88 | 11.98 | +0.42% | 6,143 | 7,373,889 |
| 2024-06-24 | 12.44 | 12.46 | 11.89 | 11.93 | -4.25% | 14,122 | 17,155,628 |
| 2024-06-21 | 12.5 | 12.65 | 12.27 | 12.46 | -0.8% | 7,516 | 9,383,099 |
| 2024-06-20 | 12.44 | 12.76 | 12.3 | 12.56 | +1.62% | 15,294 | 19,218,429 |
| 2024-06-19 | 12.57 | 12.63 | 12.35 | 12.36 | -1.51% | 6,495 | 8,082,156 |
| 2024-06-18 | 12.3 | 12.59 | 12.26 | 12.55 | +1.95% | 11,530 | 14,357,915 |
| 2024-06-17 | 12.62 | 12.62 | 12.27 | 12.31 | -1.91% | 7,072 | 8,759,190 |
| 2024-06-14 | 12.55 | 12.62 | 12.28 | 12.55 | -0.16% | 9,356 | 11,650,516 |
| 2024-06-13 | 12.48 | 12.73 | 12.26 | 12.57 | +0.72% | 11,657 | 14,586,662 |
| 2024-06-12 | 12.26 | 12.61 | 12.26 | 12.48 | +1.13% | 9,290 | 11,581,363 |
| 2024-06-11 | 12.17 | 12.35 | 11.75 | 12.34 | +1.65% | 11,351 | 13,728,407 |
| 2024-06-07 | 11.94 | 12.25 | 11.86 | 12.14 | +3.06% | 18,061 | 21,871,223 |
| 2024-06-06 | 12.5 | 12.58 | 11.61 | 11.78 | -5.53% | 32,485 | 38,950,295 |
| 2024-06-05 | 12.78 | 12.78 | 12.47 | 12.47 | -2.81% | 15,026 | 18,929,037 |
| 2024-06-04 | 13.1 | 13.28 | 12.65 | 12.83 | -2.73% | 19,743 | 25,313,367 |
| 2024-06-03 | 13.51 | 13.61 | 13.05 | 13.19 | -3.37% | 14,162 | 18,783,414 |
| 2024-05-31 | 13.5 | 13.69 | 13.41 | 13.65 | +1.11% | 7,237 | 9,840,291 |
| 2024-05-30 | 13.45 | 13.63 | 13.26 | 13.5 | +0.52% | 7,360 | 9,957,798 |
| 2024-05-29 | 13.35 | 13.6 | 13.23 | 13.43 | +0.6% | 6,942 | 9,344,116 |
| 2024-05-28 | 13.55 | 13.63 | 13.28 | 13.35 | -1.26% | 7,476 | 10,023,442 |
| 2024-05-27 | 13.66 | 13.66 | 13.18 | 13.52 | -0.44% | 15,829 | 21,248,955 |
| 2024-05-24 | 13.97 | 13.97 | 13.51 | 13.58 | -1.24% | 8,638 | 11,801,550 |
| 2024-05-23 | 14.14 | 14.16 | 13.71 | 13.75 | -2.83% | 9,118 | 12,682,036 |
| 2024-05-22 | 13.98 | 14.21 | 13.9 | 14.15 | +1.22% | 9,846 | 13,891,495 |
| 2024-05-21 | 14.37 | 14.38 | 13.87 | 13.98 | -2.98% | 13,722 | 19,287,439 |
| 2024-05-20 | 14.3 | 14.48 | 14.13 | 14.41 | +1.26% | 11,405 | 16,410,765 |
| 2024-05-17 | 14.05 | 14.47 | 14.05 | 14.23 | +1.07% | 10,390 | 14,805,891 |
| 2024-05-16 | 14.05 | 14.4 | 14.01 | 14.08 | +1.22% | 11,971 | 16,964,283 |
| 2024-05-15 | 14.15 | 14.15 | 13.89 | 13.91 | -1.7% | 9,796 | 13,717,817 |
| 2024-05-14 | 14.22 | 14.43 | 14.13 | 14.15 | -0.35% | 9,948 | 14,198,936 |
| 2024-05-13 | 14.53 | 14.59 | 14.16 | 14.2 | -2.74% | 14,454 | 20,679,491 |
| 2024-05-10 | 15.23 | 15.27 | 14.6 | 14.6 | -3.76% | 15,694 | 23,150,832 |
| 2024-05-09 | 15.07 | 15.37 | 14.9 | 15.17 | +0.66% | 15,986 | 24,249,317 |
| 2024-05-08 | 15.19 | 15.5 | 14.82 | 15.07 | +0.67% | 20,361 | 30,734,821 |
| 2024-05-07 | 15.08 | 15.08 | 14.83 | 14.97 | -0.53% | 11,857 | 17,727,573 |
| 2024-05-06 | 14.41 | 15.07 | 14.41 | 15.05 | +4.3% | 16,256 | 24,231,768 |
| 2024-04-30 | 14.42 | 14.6 | 14.2 | 14.43 | -0.41% | 12,994 | 18,685,908 |
| 2024-04-29 | 14.03 | 14.69 | 14.01 | 14.49 | +2.91% | 16,330 | 23,525,901 |
| 2024-04-26 | 13.84 | 14.08 | 13.64 | 14.08 | +1.59% | 26,923 | 37,598,084 |
| 2024-04-25 | 13.78 | 14.01 | 13.51 | 13.86 | +1.09% | 11,123 | 15,409,814 |
| 2024-04-24 | 13.66 | 13.75 | 13.37 | 13.71 | +1.48% | 9,929 | 13,547,787 |
| 2024-04-23 | 13.17 | 13.63 | 13.17 | 13.51 | +2.43% | 13,054 | 17,509,153 |
| 2024-04-22 | 12.95 | 13.33 | 12.91 | 13.19 | +1.23% | 12,733 | 16,788,608 |
| 2024-04-19 | 13.29 | 13.39 | 12.95 | 13.03 | -2.25% | 13,738 | 17,977,092 |
| 2024-04-18 | 13.5 | 13.68 | 13.18 | 13.33 | -1.19% | 13,770 | 18,502,328 |
| 2024-04-17 | 12.82 | 13.58 | 12.72 | 13.49 | +5.89% | 19,612 | 26,068,959 |
| 2024-04-16 | 13.18 | 13.5 | 12.58 | 12.74 | -5.77% | 25,270 | 32,442,863 |
| 2024-04-15 | 14.23 | 14.56 | 13.33 | 13.52 | -6.18% | 28,577 | 39,410,423 |
| 2024-04-12 | 14.8 | 14.93 | 14.39 | 14.41 | -2.5% | 10,055 | 14,674,936 |
| 2024-04-11 | 14.52 | 14.97 | 14.52 | 14.78 | +0.75% | 8,081 | 11,975,221 |
| 2024-04-10 | 15.23 | 15.23 | 14.57 | 14.67 | -3.55% | 10,627 | 15,748,797 |
| 2024-04-09 | 14.73 | 15.22 | 14.65 | 15.21 | +3.33% | 12,082 | 18,103,781 |
| 2024-04-08 | 15.45 | 15.45 | 14.7 | 14.72 | -4.85% | 15,369 | 23,098,473 |
| 2024-04-03 | 15.53 | 15.7 | 15.35 | 15.47 | -0.71% | 10,308 | 15,966,570 |
| 2024-04-02 | 15.75 | 15.78 | 15.35 | 15.58 | -0.76% | 10,895 | 16,901,468 |
| 2024-04-01 | 15.37 | 15.71 | 15.18 | 15.7 | +3.22% | 11,983 | 18,620,060 |
| 2024-03-29 | 15.26 | 15.3 | 14.95 | 15.21 | -0.52% | 9,345 | 14,128,630 |
| 2024-03-28 | 14.56 | 15.34 | 14.56 | 15.29 | +5.16% | 21,683 | 32,495,814 |
| 2024-03-27 | 15.09 | 15.27 | 14.52 | 14.54 | -3.96% | 14,950 | 22,321,868 |
| 2024-03-26 | 15.24 | 15.43 | 14.82 | 15.14 | -1.05% | 17,368 | 26,219,140 |
| 2024-03-25 | 15.98 | 16.1 | 15.2 | 15.3 | -4.26% | 15,839 | 24,779,328 |
| 2024-03-22 | 16.58 | 16.58 | 15.87 | 15.98 | -3.39% | 16,746 | 26,956,450 |
| 2024-03-21 | 16.84 | 16.91 | 16.38 | 16.54 | -1.25% | 12,696 | 21,061,958 |
| 2024-03-20 | 16.42 | 17.08 | 16.32 | 16.75 | +1.95% | 17,042 | 28,495,226 |
| 2024-03-19 | 16.56 | 16.68 | 16.33 | 16.43 | -0.79% | 10,410 | 17,195,984 |
| 2024-03-18 | 16.09 | 16.57 | 15.95 | 16.56 | +3.31% | 15,934 | 26,077,200 |
| 2024-03-15 | 15.79 | 16.06 | 15.7 | 16.03 | +1.33% | 11,760 | 18,710,473 |
| 2024-03-14 | 16.02 | 16.35 | 15.61 | 15.82 | -0.38% | 16,620 | 26,586,812 |
| 2024-03-13 | 15.88 | 16.15 | 15.6 | 15.88 | +0.32% | 12,569 | 19,889,872 |
| 2024-03-12 | 15.72 | 16.02 | 15.66 | 15.83 | +1.34% | 14,400 | 22,787,318 |
| 2024-03-11 | 15.26 | 15.66 | 15.16 | 15.62 | +3.51% | 15,452 | 23,840,330 |
| 2024-03-08 | 14.92 | 15.28 | 14.8 | 15.09 | +0.6% | 9,614 | 14,466,644 |
| 2024-03-07 | 15.45 | 15.55 | 15 | 15 | -2.09% | 11,257 | 17,220,727 |
| 2024-03-06 | 15.3 | 15.55 | 15.05 | 15.32 | +0.13% | 13,147 | 20,144,168 |
| 2024-03-05 | 15.79 | 15.87 | 15.25 | 15.3 | -3.47% | 18,936 | 29,285,533 |
| 2024-03-04 | 15.74 | 16.11 | 15.59 | 15.85 | +0.96% | 19,832 | 31,417,294 |
| 2024-03-01 | 15.71 | 15.83 | 15.5 | 15.7 | -0.13% | 19,898 | 31,161,535 |
| 2024-02-29 | 15.3 | 15.93 | 15.1 | 15.72 | +1.88% | 36,389 | 56,475,608 |
| 2024-02-28 | 17.12 | 17.5 | 15.42 | 15.43 | -10.76% | 51,277 | 84,636,028 |
| 2024-02-27 | 16.68 | 17.29 | 16.55 | 17.29 | +3.35% | 15,903 | 27,082,384 |
| 2024-02-26 | 16.46 | 17.24 | 16.3 | 16.73 | +2.07% | 23,796 | 39,962,074 |
| 2024-02-23 | 16.17 | 16.48 | 16 | 16.39 | +1.49% | 15,145 | 24,505,547 |
| 2024-02-22 | 15.7 | 16.18 | 15.7 | 16.15 | +2.47% | 14,117 | 22,528,719 |
| 2024-02-21 | 15.4 | 16.28 | 15.4 | 15.76 | +0.83% | 18,529 | 29,530,052 |
| 2024-02-20 | 15.38 | 15.68 | 15.24 | 15.63 | +0.19% | 14,065 | 21,876,474 |
| 2024-02-19 | 15 | 15.74 | 15 | 15.6 | +4% | 26,741 | 41,167,444 |
| 2024-02-08 | 13.73 | 15.2 | 13.72 | 15 | +10.95% | 35,532 | 51,539,753 |
| 2024-02-07 | 14 | 14.31 | 13.28 | 13.52 | -3.43% | 37,389 | 51,104,256 |
| 2024-02-06 | 13.32 | 14.34 | 12.44 | 14 | +4.32% | 34,437 | 45,692,926 |
| 2024-02-05 | 14.63 | 14.82 | 12.86 | 13.42 | -9.63% | 36,473 | 49,610,588 |
| 2024-02-02 | 16.31 | 16.57 | 14.43 | 14.85 | -8.73% | 32,227 | 49,230,721 |
| 2024-02-01 | 16.29 | 16.49 | 15.77 | 16.27 | -0.37% | 16,509 | 26,688,593 |
| 2024-01-31 | 17.53 | 17.69 | 16.23 | 16.33 | -7.22% | 17,280 | 29,074,271 |
| 2024-01-30 | 18.19 | 18.31 | 17.42 | 17.6 | -4.14% | 11,607 | 20,747,443 |
| 2024-01-29 | 19.3 | 19.3 | 18.31 | 18.36 | -3.67% | 10,433 | 19,377,356 |
| 2024-01-26 | 19.31 | 19.55 | 18.96 | 19.06 | -1.04% | 7,955 | 15,316,226 |
| 2024-01-25 | 18.41 | 19.36 | 18.33 | 19.26 | +4.39% | 13,237 | 25,006,654 |
| 2024-01-24 | 18.37 | 18.49 | 17.77 | 18.45 | +0.54% | 16,856 | 30,606,602 |
| 2024-01-23 | 19 | 19 | 18.22 | 18.35 | -3.37% | 19,151 | 35,369,454 |
| 2024-01-22 | 19.98 | 20.08 | 18.98 | 18.99 | -4.76% | 13,698 | 26,861,038 |
| 2024-01-19 | 20.24 | 20.32 | 19.92 | 19.94 | -1.38% | 7,667 | 15,417,399 |
| 2024-01-18 | 20.77 | 20.77 | 19.54 | 20.22 | -2.51% | 19,021 | 38,110,243 |
| 2024-01-17 | 21.26 | 21.35 | 20.74 | 20.74 | -2.22% | 9,481 | 19,973,632 |
| 2024-01-16 | 21.05 | 21.27 | 20.92 | 21.21 | +0.47% | 10,456 | 22,036,723 |
| 2024-01-15 | 21 | 21.31 | 20.81 | 21.11 | -0.19% | 7,587 | 15,989,856 |
| 2024-01-12 | 21.4 | 21.6 | 21.08 | 21.15 | -1.44% | 6,710 | 14,319,476 |
| 2024-01-11 | 21.16 | 21.58 | 21.05 | 21.46 | +2.19% | 9,597 | 20,490,972 |
| 2024-01-10 | 21.24 | 21.55 | 20.89 | 21 | -0.52% | 10,243 | 21,679,508 |
| 2024-01-09 | 20.91 | 21.34 | 20.91 | 21.11 | +0.62% | 8,713 | 18,371,361 |
| 2024-01-08 | 21.38 | 21.49 | 20.98 | 20.98 | -2.01% | 8,856 | 18,790,307 |
| 2024-01-05 | 22.05 | 22.08 | 21.32 | 21.41 | -2.46% | 9,438 | 20,463,987 |
| 2024-01-04 | 22.1 | 22.17 | 21.87 | 21.95 | -0.63% | 7,348 | 16,144,637 |
| 2024-01-03 | 22.16 | 22.49 | 21.94 | 22.09 | -0.72% | 10,762 | 23,839,135 |
| 2024-01-02 | 22.37 | 22.45 | 22.18 | 22.25 | -0.04% | 9,525 | 21,254,805 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：