股票概览
14.41
-3.87%
-0.58
15.1
开盘价
15.19
最高价
14.4
最低价
191,612
成交量
数据更新至: 2024-12-31
技术指标
15.72
MA5 (5日均线)
16.89
MA10 (10日均线)
18.77
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 | 15.1 | 15.19 | 14.4 | 14.41 | -3.87% | 191,612 | 280,281,427 |
| 2024-12-30 | 16 | 16 | 14.9 | 14.99 | -6.95% | 294,360 | 449,245,383 |
| 2024-12-27 | 16.59 | 16.73 | 16.07 | 16.11 | +0.12% | 174,885 | 284,957,298 |
| 2024-12-26 | 16.95 | 16.95 | 15.96 | 16.09 | -5.35% | 131,883 | 213,840,657 |
| 2024-12-25 | 16.54 | 17.07 | 16.34 | 17 | +2.41% | 109,016 | 182,028,566 |
| 2024-12-24 | 16.2 | 16.67 | 15.81 | 16.6 | -1.19% | 178,909 | 289,910,632 |
| 2024-12-23 | 18.51 | 18.56 | 15.98 | 16.8 | -14.46% | 293,275 | 488,723,631 |
| 2024-12-20 | 18.63 | 20.15 | 18.48 | 19.64 | +6.16% | 106,598 | 207,520,832 |
| 2024-12-19 | 18.65 | 18.88 | 18.23 | 18.5 | -1.39% | 67,272 | 123,840,986 |
| 2024-12-18 | 19.58 | 19.58 | 18.7 | 18.76 | -4.09% | 81,272 | 154,658,492 |
| 2024-12-17 | 19.14 | 19.66 | 19.03 | 19.56 | +2.19% | 59,915 | 116,294,755 |
| 2024-12-16 | 19.91 | 19.98 | 18.95 | 19.14 | -3.92% | 56,450 | 108,843,536 |
| 2024-12-13 | 20.5 | 20.68 | 19.89 | 19.92 | -3.3% | 37,159 | 74,762,144 |
| 2024-12-12 | 20.35 | 20.7 | 19.87 | 20.6 | +0.29% | 70,083 | 141,528,624 |
| 2024-12-11 | 21.21 | 21.35 | 20.45 | 20.54 | -3.16% | 45,835 | 95,368,665 |
| 2024-12-10 | 21.74 | 21.8 | 21.17 | 21.21 | +0.19% | 37,962 | 81,777,397 |
| 2024-12-09 | 21.51 | 21.78 | 21.08 | 21.17 | -1.31% | 25,086 | 53,563,515 |
| 2024-12-06 | 21.5 | 21.79 | 21.1 | 21.45 | +0.66% | 22,368 | 47,889,618 |
| 2024-12-05 | 21.78 | 21.78 | 21.22 | 21.31 | -1.34% | 19,013 | 40,582,247 |
| 2024-12-04 | 21.71 | 22.16 | 21.25 | 21.6 | -0.51% | 22,667 | 48,883,689 |
| 2024-12-03 | 21.73 | 22.17 | 21.55 | 21.71 | -0.5% | 27,597 | 60,108,248 |
| 2024-12-02 | 21.35 | 22.3 | 21.09 | 21.82 | +2.92% | 38,195 | 83,522,055 |
| 2024-11-29 | 21.14 | 21.7 | 20.88 | 21.2 | +0.28% | 37,587 | 79,955,569 |
| 2024-11-28 | 22 | 22.22 | 21.07 | 21.14 | -3.69% | 35,187 | 76,068,742 |
| 2024-11-27 | 20.3 | 21.98 | 20.25 | 21.95 | +8.07% | 63,321 | 134,630,503 |
| 2024-11-26 | 20.49 | 21.04 | 20.22 | 20.31 | -1.41% | 23,324 | 48,069,622 |
| 2024-11-25 | 20.76 | 20.81 | 19.93 | 20.6 | +0.29% | 30,613 | 62,452,904 |
| 2024-11-22 | 22 | 22.02 | 20.53 | 20.54 | -6.3% | 43,245 | 90,770,167 |
| 2024-11-21 | 21.35 | 22.13 | 21.16 | 21.92 | +2.53% | 48,267 | 105,317,304 |
| 2024-11-20 | 21.11 | 21.85 | 20.9 | 21.38 | +0.85% | 47,830 | 102,264,680 |
| 2024-11-19 | 21.3 | 22.04 | 20.92 | 21.2 | +0.43% | 51,839 | 110,383,441 |
| 2024-11-18 | 21.95 | 22.58 | 20.9 | 21.11 | -3.39% | 67,076 | 145,723,664 |
| 2024-11-15 | 21.9 | 22.4 | 21.85 | 21.85 | -1.09% | 23,982 | 52,809,995 |
| 2024-11-14 | 22.25 | 22.77 | 21.98 | 22.09 | -0.5% | 34,005 | 75,851,465 |
| 2024-11-13 | 22.2 | 22.58 | 21.83 | 22.2 | -0.18% | 33,769 | 74,846,273 |
| 2024-11-12 | 22.6 | 23.11 | 21.95 | 22.24 | -1.46% | 59,042 | 132,827,138 |
| 2024-11-11 | 22.32 | 22.72 | 22.07 | 22.57 | +0.36% | 40,522 | 90,654,200 |
| 2024-11-08 | 22.61 | 23 | 22.22 | 22.49 | +0.04% | 36,466 | 82,328,775 |
| 2024-11-07 | 22.5 | 23 | 22.14 | 22.48 | -0.49% | 34,270 | 76,819,040 |
| 2024-11-06 | 23.2 | 23.34 | 22.45 | 22.59 | -2.63% | 30,524 | 69,528,755 |
| 2024-11-05 | 22.03 | 23.28 | 22 | 23.2 | +4.32% | 41,475 | 94,631,021 |
| 2024-11-04 | 22.27 | 22.86 | 22.06 | 22.24 | -1.07% | 31,274 | 69,786,733 |
| 2024-11-01 | 22.99 | 23.25 | 22.39 | 22.48 | -1.23% | 31,395 | 71,282,718 |
| 2024-10-31 | 23.25 | 24.14 | 22.7 | 22.76 | -1.09% | 55,388 | 129,714,532 |
| 2024-10-30 | 22.7 | 23.35 | 22.37 | 23.01 | +0.7% | 27,050 | 61,801,634 |
| 2024-10-29 | 23.18 | 23.95 | 22.76 | 22.85 | -2.23% | 23,055 | 53,531,538 |
| 2024-10-28 | 23.43 | 23.48 | 22.7 | 23.37 | +0.3% | 29,455 | 67,992,959 |
| 2024-10-25 | 22.35 | 23.37 | 22.23 | 23.3 | +4.3% | 43,412 | 99,256,177 |
| 2024-10-24 | 22.81 | 23.08 | 22.23 | 22.34 | -2.06% | 44,239 | 99,607,482 |
| 2024-10-23 | 22.97 | 23.2 | 22.6 | 22.81 | -0.74% | 36,659 | 83,781,247 |
| 2024-10-22 | 23.49 | 23.97 | 22.71 | 22.98 | -2.21% | 47,087 | 109,565,864 |
| 2024-10-21 | 24.9 | 25.35 | 23.31 | 23.5 | -4.32% | 70,084 | 170,631,952 |
| 2024-10-18 | 23.19 | 25.24 | 23.19 | 24.56 | +4.69% | 57,763 | 140,003,600 |
| 2024-10-17 | 22.4 | 23.95 | 22.4 | 23.46 | +3.71% | 48,252 | 113,253,371 |
| 2024-10-16 | 22 | 22.97 | 21.96 | 22.62 | +1.21% | 35,518 | 79,872,112 |
| 2024-10-15 | 23.93 | 23.93 | 22.32 | 22.35 | -5.1% | 42,977 | 98,995,596 |
| 2024-10-14 | 22.44 | 24 | 21.63 | 23.55 | +5.99% | 77,411 | 178,100,470 |
| 2024-10-11 | 22 | 22.6 | 21.2 | 22.22 | +1.09% | 57,334 | 126,131,768 |
| 2024-10-10 | 21.55 | 23.18 | 21.55 | 21.98 | +2.76% | 92,422 | 206,455,595 |
| 2024-10-09 | 23.71 | 23.77 | 21.01 | 21.39 | -10.24% | 95,755 | 213,884,625 |
| 2024-10-08 | 24.38 | 24.38 | 22.02 | 23.83 | +17.1% | 99,691 | 231,499,899 |
| 2024-09-30 | 18.43 | 20.6 | 18.43 | 20.35 | +17.77% | 107,163 | 211,355,590 |
| 2024-09-27 | 16.99 | 17.39 | 16.7 | 17.28 | +4.03% | 18,075 | 30,785,381 |
| 2024-09-26 | 15.9 | 16.69 | 15.74 | 16.61 | +4.99% | 42,164 | 68,076,822 |
| 2024-09-25 | 15.39 | 16.37 | 15.31 | 15.82 | +3.87% | 55,088 | 87,311,591 |
| 2024-09-24 | 15.77 | 15.77 | 14.88 | 15.23 | -0.46% | 64,152 | 97,676,929 |
| 2024-09-23 | 15.31 | 15.75 | 15.17 | 15.3 | -0.07% | 35,249 | 54,503,701 |
| 2024-09-20 | 15.59 | 15.7 | 15.01 | 15.31 | -1.98% | 30,374 | 46,219,369 |
| 2024-09-19 | 15.78 | 15.94 | 15.32 | 15.62 | -0.38% | 28,838 | 45,056,977 |
| 2024-09-18 | 16.55 | 16.76 | 15.52 | 15.68 | -5.26% | 34,006 | 54,291,522 |
| 2024-09-13 | 17.23 | 17.25 | 16.5 | 16.55 | -3.95% | 30,775 | 51,541,965 |
| 2024-09-12 | 18.37 | 18.55 | 17.16 | 17.23 | -5.85% | 37,234 | 65,947,716 |
| 2024-09-11 | 18.44 | 18.6 | 18.1 | 18.3 | -0.71% | 16,397 | 30,075,427 |
| 2024-09-10 | 18.67 | 18.7 | 18.29 | 18.43 | -1.18% | 15,078 | 27,773,998 |
| 2024-09-09 | 18.87 | 19.13 | 18.55 | 18.65 | -0.21% | 11,559 | 21,729,348 |
| 2024-09-06 | 19.19 | 19.3 | 18.56 | 18.69 | -2.35% | 22,311 | 41,975,783 |
| 2024-09-05 | 18.93 | 19.47 | 18.93 | 19.14 | +0.37% | 18,465 | 35,568,507 |
| 2024-09-04 | 18.91 | 19.68 | 18.73 | 19.07 | -0.21% | 21,317 | 41,087,487 |
| 2024-09-03 | 18.84 | 19.35 | 18.63 | 19.11 | +1.7% | 30,638 | 58,579,323 |
| 2024-09-02 | 18.92 | 19.1 | 18.44 | 18.79 | -0.69% | 25,257 | 47,466,094 |
| 2024-08-30 | 19.3 | 19.5 | 18.87 | 18.92 | -2.07% | 23,150 | 44,235,263 |
| 2024-08-29 | 19.04 | 19.61 | 19.01 | 19.32 | +0.42% | 14,888 | 28,640,077 |
| 2024-08-28 | 19.08 | 19.43 | 18.84 | 19.24 | +0.84% | 18,647 | 35,835,959 |
| 2024-08-27 | 18.71 | 19.2 | 18.63 | 19.08 | +1.92% | 17,361 | 32,979,744 |
| 2024-08-26 | 18.95 | 18.99 | 18.43 | 18.72 | -1.21% | 25,332 | 47,430,895 |
| 2024-08-23 | 18.64 | 19.04 | 18.18 | 18.95 | +1.01% | 26,961 | 50,298,044 |
| 2024-08-22 | 18.11 | 18.89 | 18.11 | 18.76 | +3.7% | 22,377 | 41,636,357 |
| 2024-08-21 | 18.4 | 18.59 | 18 | 18.09 | -1.84% | 21,749 | 39,429,688 |
| 2024-08-20 | 19.11 | 19.28 | 18.28 | 18.43 | -3.56% | 32,109 | 59,375,900 |
| 2024-08-19 | 19.67 | 19.67 | 18.87 | 19.11 | -2.6% | 25,874 | 49,483,594 |
| 2024-08-16 | 18.74 | 19.66 | 18.65 | 19.62 | +3.59% | 25,243 | 48,959,183 |
| 2024-08-15 | 18.6 | 19.26 | 18.59 | 18.94 | +1.66% | 20,943 | 39,717,751 |
| 2024-08-14 | 18.77 | 18.84 | 18.5 | 18.63 | -1.69% | 10,273 | 19,131,495 |
| 2024-08-13 | 18.3 | 18.95 | 18.3 | 18.95 | +2.93% | 25,009 | 46,746,477 |
| 2024-08-12 | 17.79 | 18.6 | 17.75 | 18.41 | +3.25% | 27,169 | 49,729,491 |
| 2024-08-09 | 18.56 | 18.66 | 17.66 | 17.83 | -3.93% | 32,230 | 57,692,836 |
| 2024-08-08 | 18.39 | 18.88 | 18.07 | 18.56 | +0.87% | 16,888 | 31,241,492 |
| 2024-08-07 | 18.72 | 18.91 | 18.23 | 18.4 | -2.54% | 26,331 | 48,831,558 |
| 2024-08-06 | 18.04 | 18.92 | 18.04 | 18.88 | +4.83% | 29,315 | 54,672,910 |
| 2024-08-05 | 18.9 | 19.01 | 17.77 | 18.01 | -4.71% | 44,734 | 81,509,344 |
| 2024-08-02 | 19.56 | 19.81 | 18.81 | 18.9 | -3.37% | 35,031 | 67,753,117 |
| 2024-08-01 | 19.58 | 20.07 | 19.3 | 19.56 | +0.36% | 38,079 | 74,987,281 |
| 2024-07-31 | 18.27 | 19.51 | 18.07 | 19.49 | +7.21% | 43,231 | 82,245,690 |
| 2024-07-30 | 18.93 | 19.1 | 18.01 | 18.18 | -3.96% | 34,398 | 63,024,098 |
| 2024-07-29 | 18.7 | 19.01 | 18.38 | 18.93 | +1.39% | 25,664 | 48,243,366 |
| 2024-07-26 | 19.8 | 19.87 | 18.56 | 18.67 | -5.23% | 68,884 | 131,258,477 |
| 2024-07-25 | 18.6 | 20.16 | 18.46 | 19.7 | +5.74% | 36,175 | 70,701,531 |
| 2024-07-24 | 18.9 | 19.07 | 18.44 | 18.63 | -1.9% | 18,695 | 34,921,560 |
| 2024-07-23 | 19.92 | 20.31 | 18.9 | 18.99 | -4.81% | 32,460 | 62,730,963 |
| 2024-07-22 | 19.3 | 20.2 | 19.01 | 19.95 | +4.23% | 35,269 | 70,061,145 |
| 2024-07-19 | 18.12 | 19.36 | 17.89 | 19.14 | +5.57% | 42,067 | 79,655,033 |
| 2024-07-18 | 18.36 | 18.44 | 17.8 | 18.13 | -0.28% | 32,281 | 58,297,831 |
| 2024-07-17 | 17.26 | 18.2 | 17.13 | 18.18 | +5.15% | 26,999 | 48,247,352 |
| 2024-07-16 | 17.52 | 17.52 | 17 | 17.29 | +0.46% | 17,587 | 30,240,214 |
| 2024-07-15 | 17.5 | 18.09 | 17.1 | 17.21 | -4.76% | 30,089 | 52,342,511 |
| 2024-07-12 | 17.87 | 18.51 | 17.8 | 18.07 | +0.67% | 22,711 | 41,135,990 |
| 2024-07-11 | 17.67 | 18.08 | 17.52 | 17.95 | +2.57% | 40,085 | 71,898,391 |
| 2024-07-10 | 17.56 | 17.94 | 17.24 | 17.5 | +0.57% | 31,592 | 55,660,403 |
| 2024-07-09 | 17.07 | 17.57 | 16.75 | 17.4 | +1.16% | 37,850 | 64,940,544 |
| 2024-07-08 | 17.17 | 17.55 | 16.95 | 17.2 | -1.04% | 37,596 | 64,511,092 |
| 2024-07-05 | 16.22 | 17.46 | 15.93 | 17.38 | +7.62% | 68,940 | 115,085,582 |
| 2024-07-04 | 16.75 | 16.93 | 16.05 | 16.15 | -4.27% | 32,225 | 52,859,797 |
| 2024-07-03 | 17.52 | 17.66 | 16.82 | 16.87 | -4.42% | 25,063 | 43,014,033 |
| 2024-07-02 | 17.4 | 17.99 | 17.4 | 17.65 | -2.32% | 31,877 | 56,621,632 |
| 2024-07-01 | 17.75 | 18.17 | 17.74 | 18.07 | +1.29% | 31,086 | 55,878,697 |
| 2024-06-28 | 18.45 | 18.53 | 17.79 | 17.84 | -1.6% | 30,100 | 54,566,676 |
| 2024-06-27 | 18.47 | 18.77 | 17.87 | 18.13 | -2% | 32,909 | 60,159,049 |
| 2024-06-26 | 18.89 | 18.89 | 18.15 | 18.5 | +0.33% | 36,146 | 66,662,319 |
| 2024-06-25 | 19.09 | 19.2 | 18 | 18.44 | -4.41% | 52,146 | 96,386,583 |
| 2024-06-24 | 19.68 | 20.29 | 19.28 | 19.29 | -3.26% | 40,676 | 80,722,297 |
| 2024-06-21 | 18.95 | 20.08 | 18.83 | 19.94 | +5.22% | 45,920 | 89,790,391 |
| 2024-06-20 | 18.01 | 19.2 | 18.01 | 18.95 | +4.52% | 37,151 | 70,176,255 |
| 2024-06-19 | 18.15 | 18.4 | 17.89 | 18.13 | +0.17% | 17,078 | 31,063,854 |
| 2024-06-18 | 18.08 | 18.45 | 17.95 | 18.1 | +0.56% | 24,466 | 44,525,960 |
| 2024-06-17 | 17.55 | 18.35 | 17.55 | 18 | +1.41% | 34,905 | 63,035,119 |
| 2024-06-14 | 17.68 | 18.15 | 17.49 | 17.75 | +1.25% | 48,113 | 85,946,021 |
| 2024-06-13 | 17.28 | 17.85 | 17.09 | 17.53 | +2.04% | 28,948 | 50,849,317 |
| 2024-06-12 | 17.45 | 17.55 | 17.14 | 17.18 | -1.77% | 14,068 | 24,339,478 |
| 2024-06-11 | 17.36 | 17.58 | 17.04 | 17.49 | -0.34% | 21,547 | 37,296,936 |
| 2024-06-07 | 17.68 | 17.8 | 17.02 | 17.55 | -0.9% | 20,486 | 35,713,211 |
| 2024-06-06 | 18.01 | 18.16 | 17.58 | 17.71 | -1.67% | 21,282 | 37,953,919 |
| 2024-06-05 | 17.3 | 18.48 | 17.25 | 18.01 | +2.5% | 34,429 | 62,120,644 |
| 2024-06-04 | 17.24 | 17.69 | 17.1 | 17.57 | 0% | 18,711 | 32,701,977 |
| 2024-06-03 | 17.8 | 17.89 | 17.33 | 17.57 | +1.09% | 24,285 | 42,869,861 |
| 2024-05-31 | 17.03 | 17.62 | 16.96 | 17.38 | +2.06% | 23,565 | 40,997,609 |
| 2024-05-30 | 17.16 | 17.55 | 16.92 | 17.03 | -1.33% | 18,007 | 30,905,237 |
| 2024-05-29 | 17.06 | 17.41 | 16.7 | 17.26 | +1.11% | 26,294 | 44,738,738 |
| 2024-05-28 | 17.2 | 17.33 | 16.94 | 17.07 | -0.58% | 17,999 | 30,909,557 |
| 2024-05-27 | 16.89 | 17.23 | 16.31 | 17.17 | +1% | 27,518 | 46,180,091 |
| 2024-05-24 | 16.87 | 17.07 | 16.6 | 17 | +0.77% | 16,475 | 27,883,906 |
| 2024-05-23 | 17.08 | 17.31 | 16.79 | 16.87 | -0.53% | 14,660 | 24,973,858 |
| 2024-05-22 | 17.43 | 17.57 | 16.89 | 16.96 | -2.58% | 23,055 | 39,429,386 |
| 2024-05-21 | 17.04 | 17.89 | 16.81 | 17.41 | +2.29% | 35,095 | 61,391,538 |
| 2024-05-20 | 16.88 | 17.26 | 16.78 | 17.02 | +0.95% | 24,396 | 41,536,882 |
| 2024-05-17 | 16.89 | 17.18 | 16.55 | 16.86 | -1.17% | 17,221 | 28,865,185 |
| 2024-05-16 | 16.96 | 17.1 | 16.85 | 17.06 | +0.59% | 17,094 | 29,052,528 |
| 2024-05-15 | 17.09 | 17.39 | 16.8 | 16.96 | -1.28% | 26,077 | 44,407,307 |
| 2024-05-14 | 17.31 | 17.65 | 17.15 | 17.18 | -1.55% | 18,481 | 32,083,661 |
| 2024-05-13 | 17.37 | 17.66 | 17.33 | 17.45 | -0.57% | 27,380 | 47,914,330 |
| 2024-05-10 | 17.46 | 17.84 | 17.28 | 17.55 | +0.86% | 32,448 | 57,004,728 |
| 2024-05-09 | 17.89 | 17.89 | 17.22 | 17.4 | -0.85% | 43,467 | 75,465,411 |
| 2024-05-08 | 18.06 | 18.06 | 17.33 | 17.55 | -2.06% | 48,655 | 85,378,913 |
| 2024-05-07 | 17.14 | 17.96 | 17.07 | 17.92 | +4.67% | 62,102 | 110,192,391 |
| 2024-05-06 | 16.66 | 17.25 | 16.61 | 17.12 | +3.57% | 39,112 | 66,668,276 |
| 2024-04-30 | 15.97 | 16.7 | 15.8 | 16.53 | +3.25% | 49,650 | 81,710,582 |
| 2024-04-29 | 15.83 | 16.2 | 15.67 | 16.01 | +1.39% | 37,007 | 58,902,459 |
| 2024-04-26 | 15.53 | 15.9 | 15.41 | 15.79 | +1.54% | 29,472 | 46,316,622 |
| 2024-04-25 | 15 | 15.69 | 14.81 | 15.55 | +3.74% | 55,628 | 85,597,037 |
| 2024-04-24 | 14.5 | 15.02 | 13.91 | 14.99 | +5.79% | 60,402 | 88,720,790 |
| 2024-04-23 | 13.99 | 14.27 | 13.72 | 14.17 | +1.94% | 35,237 | 49,464,968 |
| 2024-04-22 | 13.55 | 14.2 | 13.3 | 13.9 | +2.58% | 42,837 | 59,517,549 |
| 2024-04-19 | 13.96 | 13.96 | 13.34 | 13.55 | -3.35% | 53,431 | 72,259,811 |
| 2024-04-18 | 14.07 | 14.33 | 13.81 | 14.02 | -0.14% | 81,480 | 114,427,191 |
| 2024-04-17 | 13.93 | 14.41 | 13.77 | 14.04 | +1.59% | 62,317 | 87,165,767 |
| 2024-04-16 | 14.68 | 14.79 | 13.7 | 13.82 | -5.86% | 42,345 | 59,801,393 |
| 2024-04-15 | 15.43 | 15.58 | 14.52 | 14.68 | -4.43% | 46,150 | 68,726,025 |
| 2024-04-12 | 15.65 | 15.67 | 15.31 | 15.36 | -1.41% | 14,627 | 22,583,254 |
| 2024-04-11 | 15.77 | 15.97 | 15.52 | 15.58 | -0.57% | 22,636 | 35,665,609 |
| 2024-04-10 | 16.28 | 16.28 | 15.45 | 15.67 | -3.63% | 26,925 | 42,280,030 |
| 2024-04-09 | 16.16 | 16.27 | 15.75 | 16.26 | +1.94% | 16,926 | 27,053,794 |
| 2024-04-08 | 16.21 | 16.38 | 15.9 | 15.95 | -2.57% | 18,093 | 29,216,320 |
| 2024-04-03 | 16.85 | 16.9 | 16.16 | 16.37 | -2.85% | 30,140 | 49,458,137 |
| 2024-04-02 | 17 | 17.17 | 16.78 | 16.85 | -1% | 16,947 | 28,695,471 |
| 2024-04-01 | 16.98 | 17.33 | 16.85 | 17.02 | +0.35% | 20,358 | 34,692,058 |
| 2024-03-29 | 17.08 | 17.35 | 16.77 | 16.96 | -0.53% | 20,960 | 35,586,907 |
| 2024-03-28 | 16.99 | 17.33 | 16.86 | 17.05 | +0.35% | 16,377 | 27,978,474 |
| 2024-03-27 | 17.5 | 17.58 | 16.88 | 16.99 | -3.08% | 19,865 | 34,206,092 |
| 2024-03-26 | 17.8 | 17.94 | 17.25 | 17.53 | -0.4% | 23,449 | 41,177,137 |
| 2024-03-25 | 18 | 18.21 | 17.6 | 17.6 | -3.03% | 25,671 | 45,959,268 |
| 2024-03-22 | 18.18 | 18.39 | 17.98 | 18.15 | -0.44% | 28,566 | 52,028,747 |
| 2024-03-21 | 18.65 | 18.65 | 18 | 18.23 | -2.93% | 33,305 | 60,967,327 |
| 2024-03-20 | 17.91 | 19.06 | 17.82 | 18.78 | +4.16% | 45,108 | 83,646,893 |
| 2024-03-19 | 18.65 | 18.68 | 17.65 | 18.03 | -3.32% | 40,266 | 72,791,435 |
| 2024-03-18 | 17.89 | 18.66 | 17.69 | 18.65 | +5.91% | 44,944 | 82,426,226 |
| 2024-03-15 | 18.01 | 18.17 | 17.21 | 17.61 | -2.6% | 30,369 | 53,336,019 |
| 2024-03-14 | 17.89 | 18.46 | 17.7 | 18.08 | +2.67% | 47,004 | 84,752,978 |
| 2024-03-13 | 17.19 | 17.98 | 17.11 | 17.61 | +1.73% | 27,635 | 48,662,812 |
| 2024-03-12 | 16.99 | 17.84 | 16.95 | 17.31 | +2.37% | 40,993 | 71,806,623 |
| 2024-03-11 | 17 | 17 | 16.54 | 16.91 | +0.36% | 24,989 | 41,926,061 |
| 2024-03-08 | 16.89 | 17.17 | 16.65 | 16.85 | +0.3% | 16,274 | 27,547,473 |
| 2024-03-07 | 17.07 | 17.3 | 16.7 | 16.8 | -1.29% | 19,482 | 33,041,760 |
| 2024-03-06 | 17.37 | 17.56 | 17 | 17.02 | -2.52% | 20,395 | 35,147,288 |
| 2024-03-05 | 17.46 | 17.91 | 17.33 | 17.46 | -1.97% | 25,772 | 45,179,775 |
| 2024-03-04 | 17.32 | 18.11 | 17.21 | 17.81 | +2.06% | 42,838 | 75,523,443 |
| 2024-03-01 | 15.95 | 17.53 | 15.94 | 17.45 | +8.93% | 71,982 | 122,674,507 |
| 2024-02-29 | 15.42 | 16.35 | 15.3 | 16.02 | +2.63% | 32,380 | 51,676,764 |
| 2024-02-28 | 16.45 | 17.04 | 15.61 | 15.61 | -5.05% | 30,118 | 49,245,759 |
| 2024-02-27 | 15.96 | 16.55 | 15.76 | 16.44 | +1.86% | 19,658 | 31,820,719 |
| 2024-02-26 | 15.49 | 16.2 | 15.45 | 16.14 | +2.41% | 37,254 | 59,192,080 |
| 2024-02-23 | 15.62 | 15.82 | 15.13 | 15.76 | +1.03% | 27,956 | 43,457,690 |
| 2024-02-22 | 15.58 | 15.69 | 15.36 | 15.6 | +0.13% | 19,767 | 30,683,497 |
| 2024-02-21 | 15.14 | 16.16 | 15.08 | 15.58 | +1.7% | 34,047 | 53,494,816 |
| 2024-02-20 | 15.23 | 15.69 | 14.93 | 15.32 | +0.13% | 26,356 | 40,438,711 |
| 2024-02-19 | 15.11 | 15.45 | 14.81 | 15.3 | +1.12% | 29,341 | 44,592,623 |
| 2024-02-08 | 13.72 | 15.15 | 13.37 | 15.13 | +8.85% | 68,020 | 97,356,386 |
| 2024-02-07 | 13.88 | 14.69 | 13.44 | 13.9 | +2.36% | 78,464 | 110,423,351 |
| 2024-02-06 | 12.73 | 14.04 | 11.99 | 13.58 | +6.26% | 66,921 | 87,392,125 |
| 2024-02-05 | 14.12 | 14.12 | 12.63 | 12.78 | -9.36% | 51,690 | 67,727,930 |
| 2024-02-02 | 14.26 | 15.05 | 13.67 | 14.1 | -4.6% | 36,438 | 52,083,476 |
| 2024-02-01 | 15.58 | 15.58 | 14.65 | 14.78 | -4.95% | 43,787 | 65,820,027 |
| 2024-01-31 | 16.21 | 16.4 | 14.98 | 15.55 | -5.76% | 43,316 | 67,550,564 |
| 2024-01-30 | 16.47 | 16.5 | 16.03 | 16.5 | -1.2% | 22,561 | 36,664,181 |
| 2024-01-29 | 16.78 | 17.08 | 16.25 | 16.7 | +0.06% | 16,735 | 27,727,189 |
| 2024-01-26 | 17.25 | 17.35 | 16.56 | 16.69 | -3.8% | 18,216 | 30,860,397 |
| 2024-01-25 | 16.63 | 17.44 | 16.32 | 17.35 | +5.02% | 24,312 | 41,417,056 |
| 2024-01-24 | 16.77 | 16.77 | 15.95 | 16.52 | -0.18% | 26,971 | 44,133,533 |
| 2024-01-23 | 16.65 | 16.78 | 16.25 | 16.55 | 0% | 21,991 | 36,258,914 |
| 2024-01-22 | 17.78 | 17.78 | 16.4 | 16.55 | -8.06% | 35,569 | 60,597,964 |
| 2024-01-19 | 17.91 | 18.1 | 17.62 | 18 | +0.78% | 20,662 | 36,884,633 |
| 2024-01-18 | 17.81 | 18 | 17.46 | 17.86 | -0.28% | 34,391 | 60,899,430 |
| 2024-01-17 | 18.94 | 18.94 | 17.9 | 17.91 | -4.58% | 23,764 | 43,500,054 |
| 2024-01-16 | 19.06 | 19.06 | 18.45 | 18.77 | -1.37% | 34,114 | 63,585,565 |
| 2024-01-15 | 19 | 19.48 | 18.69 | 19.03 | +0.11% | 23,256 | 44,475,898 |
| 2024-01-12 | 18.82 | 19.12 | 18.63 | 19.01 | +1.66% | 31,814 | 60,189,252 |
| 2024-01-11 | 18.86 | 19.13 | 18.4 | 18.7 | +0.27% | 26,837 | 50,442,763 |
| 2024-01-10 | 19.14 | 19.51 | 18.63 | 18.65 | -2.71% | 21,956 | 41,715,362 |
| 2024-01-09 | 18.84 | 19.25 | 18.84 | 19.17 | +2.68% | 35,619 | 68,076,288 |
| 2024-01-08 | 19.53 | 19.7 | 18.53 | 18.67 | -5.42% | 40,197 | 76,535,958 |
| 2024-01-05 | 21.08 | 21.08 | 19.62 | 19.74 | -5.91% | 40,473 | 81,469,250 |
| 2024-01-04 | 21 | 21.1 | 20.52 | 20.98 | +3.25% | 57,135 | 119,234,732 |
| 2024-01-03 | 20 | 20.58 | 19.86 | 20.32 | +1.7% | 37,216 | 75,577,038 |
| 2024-01-02 | 21.04 | 21.18 | 19.72 | 19.98 | -4.22% | 58,431 | 117,121,833 |
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：