股票概览
19.47
+0.36%
+0.07
19.25
开盘价
19.89
最高价
19.24
最低价
213,433
成交量
数据更新至: 2024-12-31
技术指标
19.24
MA5 (5日均线)
19.25
MA10 (10日均线)
19.46
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 | 19.25 | 19.89 | 19.24 | 19.47 | +0.36% | 213,433 | 417,385,386 |
| 2024-12-30 | 19.27 | 19.47 | 19.13 | 19.4 | +0.57% | 132,774 | 256,215,720 |
| 2024-12-27 | 18.96 | 19.43 | 18.72 | 19.29 | +1.74% | 142,276 | 273,100,850 |
| 2024-12-26 | 19.01 | 19.16 | 18.9 | 18.96 | -0.63% | 93,290 | 177,377,185 |
| 2024-12-25 | 19.29 | 19.35 | 18.9 | 19.08 | -1.09% | 95,791 | 182,653,093 |
| 2024-12-24 | 18.85 | 19.35 | 18.78 | 19.29 | +2.33% | 130,144 | 248,515,080 |
| 2024-12-23 | 19.31 | 19.48 | 18.81 | 18.85 | -2.18% | 136,592 | 260,663,837 |
| 2024-12-20 | 19.26 | 19.55 | 19.17 | 19.27 | -0.21% | 121,314 | 234,750,004 |
| 2024-12-19 | 19.31 | 19.42 | 18.95 | 19.31 | -1.23% | 156,684 | 300,221,674 |
| 2024-12-18 | 19.8 | 19.95 | 19.45 | 19.55 | -1.36% | 160,433 | 314,942,669 |
| 2024-12-17 | 20.01 | 20.23 | 19.71 | 19.82 | -1.29% | 170,251 | 339,004,840 |
| 2024-12-16 | 20.19 | 20.44 | 19.92 | 20.08 | -1.23% | 210,124 | 423,099,058 |
| 2024-12-13 | 20.65 | 20.67 | 20.28 | 20.33 | -3.1% | 318,107 | 651,257,616 |
| 2024-12-12 | 19.75 | 21 | 19.63 | 20.98 | +5.64% | 494,139 | 1,014,309,882 |
| 2024-12-11 | 19.43 | 20.12 | 19.4 | 19.86 | +1.74% | 239,943 | 476,453,622 |
| 2024-12-10 | 20.52 | 20.54 | 19.47 | 19.52 | +0.36% | 350,376 | 699,532,708 |
| 2024-12-09 | 19.2 | 19.67 | 19.1 | 19.45 | +1.3% | 228,524 | 443,132,316 |
| 2024-12-06 | 18.89 | 19.36 | 18.74 | 19.2 | +2.56% | 237,898 | 453,930,837 |
| 2024-12-05 | 18.63 | 18.76 | 18.5 | 18.72 | +0.05% | 98,637 | 184,012,338 |
| 2024-12-04 | 19 | 19 | 18.6 | 18.71 | -1.78% | 128,300 | 241,301,772 |
| 2024-12-03 | 19.2 | 19.27 | 18.86 | 19.05 | -1.04% | 157,802 | 300,358,863 |
| 2024-12-02 | 19.1 | 19.36 | 19.08 | 19.25 | +0.21% | 204,964 | 394,291,960 |
| 2024-11-29 | 18.77 | 19.46 | 18.77 | 19.21 | +2.34% | 254,303 | 488,393,187 |
| 2024-11-28 | 18.89 | 19.16 | 18.73 | 18.77 | -0.69% | 155,071 | 293,148,728 |
| 2024-11-27 | 18.48 | 18.99 | 18.04 | 18.9 | +1.83% | 207,764 | 386,094,744 |
| 2024-11-26 | 18.1 | 19.13 | 18.04 | 18.56 | +2.54% | 279,588 | 521,884,533 |
| 2024-11-25 | 17.91 | 18.3 | 17.83 | 18.1 | +0.61% | 158,008 | 285,167,521 |
| 2024-11-22 | 19.08 | 19.18 | 17.92 | 17.99 | -5.76% | 253,989 | 471,216,161 |
| 2024-11-21 | 19.09 | 19.19 | 18.87 | 19.09 | -0.68% | 162,762 | 309,578,037 |
| 2024-11-20 | 19.06 | 19.24 | 18.79 | 19.22 | +0.89% | 215,691 | 410,008,617 |
| 2024-11-19 | 18.96 | 19.08 | 18.46 | 19.05 | +0.9% | 180,784 | 340,129,346 |
| 2024-11-18 | 19.25 | 19.45 | 18.7 | 18.88 | -1.82% | 212,649 | 404,519,392 |
| 2024-11-15 | 19.72 | 19.97 | 19.22 | 19.23 | -2.68% | 195,264 | 383,034,463 |
| 2024-11-14 | 20.2 | 20.4 | 19.71 | 19.76 | -3.09% | 219,056 | 439,610,371 |
| 2024-11-13 | 20.54 | 20.75 | 20.23 | 20.39 | -2.35% | 255,399 | 523,142,040 |
| 2024-11-12 | 21 | 21.48 | 20.59 | 20.88 | -0.33% | 378,085 | 795,250,913 |
| 2024-11-11 | 20.4 | 20.96 | 20.22 | 20.95 | -1.92% | 499,871 | 1,027,223,422 |
| 2024-11-08 | 21.95 | 22.25 | 20.93 | 21.36 | +2.2% | 844,633 | 1,818,585,141 |
| 2024-11-07 | 19.01 | 20.9 | 19 | 20.9 | +10% | 343,564 | 700,957,404 |
| 2024-11-06 | 18.85 | 19.37 | 18.7 | 19 | +0.85% | 290,160 | 550,185,708 |
| 2024-11-05 | 18.35 | 18.87 | 18.13 | 18.84 | +2.45% | 301,391 | 563,413,122 |
| 2024-11-04 | 17.95 | 18.48 | 17.93 | 18.39 | +2.74% | 244,349 | 445,349,762 |
| 2024-11-01 | 17.88 | 18.27 | 17.65 | 17.9 | +0.11% | 226,596 | 407,399,165 |
| 2024-10-31 | 17.83 | 17.99 | 17.72 | 17.88 | +0.28% | 154,138 | 275,085,496 |
| 2024-10-30 | 17.98 | 18.12 | 17.64 | 17.83 | -1.27% | 157,275 | 280,899,815 |
| 2024-10-29 | 18.62 | 18.66 | 18.03 | 18.06 | -4.39% | 262,082 | 479,524,463 |
| 2024-10-28 | 18.39 | 18.89 | 18.3 | 18.89 | +3.62% | 260,488 | 485,542,950 |
| 2024-10-25 | 17.92 | 18.3 | 17.86 | 18.23 | +1.73% | 184,731 | 334,249,441 |
| 2024-10-24 | 18.07 | 18.26 | 17.82 | 17.92 | -1.75% | 144,924 | 261,075,057 |
| 2024-10-23 | 18.48 | 18.53 | 18.15 | 18.24 | -0.55% | 191,453 | 351,101,702 |
| 2024-10-22 | 18 | 18.38 | 17.89 | 18.34 | +1.95% | 210,331 | 382,938,258 |
| 2024-10-21 | 17.7 | 18.09 | 17.63 | 17.99 | +1.41% | 198,908 | 355,044,866 |
| 2024-10-18 | 17.16 | 18.15 | 17.08 | 17.74 | +3.32% | 215,757 | 379,673,232 |
| 2024-10-17 | 17.5 | 17.6 | 17.15 | 17.17 | -1.27% | 119,591 | 207,551,386 |
| 2024-10-16 | 17.19 | 17.69 | 17.11 | 17.39 | -0.34% | 178,244 | 309,033,035 |
| 2024-10-15 | 17.91 | 18.05 | 17.43 | 17.45 | -3% | 152,297 | 269,988,455 |
| 2024-10-14 | 17.57 | 18 | 17.12 | 17.99 | +2.39% | 206,310 | 364,339,813 |
| 2024-10-11 | 18.24 | 18.24 | 17.36 | 17.57 | -3.73% | 216,942 | 384,986,899 |
| 2024-10-10 | 18.21 | 18.91 | 17.85 | 18.25 | -2.04% | 302,302 | 557,377,721 |
| 2024-10-09 | 19.7 | 19.7 | 18.63 | 18.63 | -10% | 426,807 | 808,543,670 |
| 2024-10-08 | 22.04 | 22.07 | 19.71 | 20.7 | +3.19% | 758,670 | 1,603,023,302 |
| 2024-09-30 | 19.5 | 20.15 | 18.71 | 20.06 | +9.08% | 623,606 | 1,218,276,478 |
| 2024-09-27 | 17.5 | 18.39 | 17.21 | 18.39 | +9.99% | 575,444 | 1,030,572,086 |
| 2024-09-26 | 15.1 | 16.72 | 15.04 | 16.72 | +10% | 372,242 | 598,724,146 |
| 2024-09-25 | 15.33 | 15.64 | 15.16 | 15.2 | +0.07% | 196,902 | 303,877,960 |
| 2024-09-24 | 14.8 | 15.21 | 14.56 | 15.19 | +3.97% | 181,540 | 271,342,282 |
| 2024-09-23 | 14.59 | 14.88 | 14.56 | 14.61 | +0.14% | 79,715 | 117,187,785 |
| 2024-09-20 | 14.5 | 14.69 | 14.35 | 14.59 | +0.14% | 86,826 | 125,897,254 |
| 2024-09-19 | 14.29 | 14.89 | 14.2 | 14.57 | +3.19% | 154,338 | 225,178,032 |
| 2024-09-18 | 14.31 | 14.38 | 13.9 | 14.12 | -1.26% | 75,250 | 105,870,661 |
| 2024-09-13 | 14.56 | 14.62 | 14.3 | 14.3 | -1.92% | 60,286 | 87,086,415 |
| 2024-09-12 | 14.63 | 14.85 | 14.58 | 14.58 | -0.41% | 71,389 | 104,944,121 |
| 2024-09-11 | 14.47 | 14.65 | 14.43 | 14.64 | +0.41% | 68,931 | 100,265,337 |
| 2024-09-10 | 14.42 | 14.6 | 14.27 | 14.58 | +1.46% | 84,453 | 121,950,641 |
| 2024-09-09 | 14.41 | 14.51 | 14.28 | 14.37 | -1.37% | 67,602 | 97,150,747 |
| 2024-09-06 | 15 | 15 | 14.55 | 14.57 | -2.54% | 95,612 | 140,670,454 |
| 2024-09-05 | 14.7 | 15.02 | 14.7 | 14.95 | +1.56% | 92,774 | 138,180,494 |
| 2024-09-04 | 14.66 | 14.89 | 14.64 | 14.72 | -0.41% | 71,769 | 105,790,908 |
| 2024-09-03 | 14.71 | 14.94 | 14.65 | 14.78 | +0.48% | 85,643 | 126,508,680 |
| 2024-09-02 | 15.14 | 15.17 | 14.7 | 14.71 | -3.6% | 124,612 | 185,115,053 |
| 2024-08-30 | 14.93 | 15.48 | 14.8 | 15.26 | +1.53% | 162,011 | 246,460,254 |
| 2024-08-29 | 14.52 | 15.1 | 14.47 | 15.03 | +2.87% | 126,561 | 188,179,509 |
| 2024-08-28 | 14.88 | 14.88 | 14.44 | 14.61 | -2.54% | 137,035 | 199,585,763 |
| 2024-08-27 | 15.58 | 15.59 | 14.9 | 14.99 | -4.16% | 156,241 | 236,292,360 |
| 2024-08-26 | 15.61 | 15.69 | 15.45 | 15.64 | +0.39% | 58,757 | 91,476,781 |
| 2024-08-23 | 15.52 | 15.71 | 15.47 | 15.58 | +0.13% | 62,477 | 97,291,943 |
| 2024-08-22 | 16.1 | 16.22 | 15.49 | 15.56 | -3.35% | 142,672 | 223,634,777 |
| 2024-08-21 | 16.21 | 16.32 | 16.09 | 16.1 | -1.04% | 67,346 | 108,953,710 |
| 2024-08-20 | 16.61 | 16.62 | 16.21 | 16.27 | -1.81% | 87,739 | 143,339,962 |
| 2024-08-19 | 16.59 | 16.85 | 16.54 | 16.57 | +0.06% | 71,462 | 118,905,644 |
| 2024-08-16 | 16.7 | 16.74 | 16.53 | 16.56 | -1.13% | 77,662 | 128,939,859 |
| 2024-08-15 | 16.53 | 16.85 | 16.48 | 16.75 | +1.03% | 90,714 | 151,591,798 |
| 2024-08-14 | 16.85 | 16.85 | 16.55 | 16.58 | -1.6% | 70,683 | 117,644,487 |
| 2024-08-13 | 16.91 | 16.98 | 16.6 | 16.85 | -0.35% | 73,890 | 123,746,182 |
| 2024-08-12 | 16.99 | 17.11 | 16.8 | 16.91 | -1.28% | 100,215 | 169,780,356 |
| 2024-08-09 | 17.58 | 17.68 | 17.13 | 17.13 | -1.95% | 124,622 | 216,697,358 |
| 2024-08-08 | 17.19 | 17.65 | 17.05 | 17.47 | +1.39% | 159,185 | 276,882,128 |
| 2024-08-07 | 17.39 | 17.49 | 17.11 | 17.23 | -0.92% | 121,205 | 209,429,973 |
| 2024-08-06 | 17.28 | 17.55 | 17.17 | 17.39 | +1.76% | 152,161 | 263,871,199 |
| 2024-08-05 | 17.1 | 17.75 | 17.08 | 17.09 | +0.12% | 195,522 | 339,239,562 |
| 2024-08-02 | 17.05 | 17.59 | 17.01 | 17.07 | -0.35% | 176,709 | 305,578,271 |
| 2024-08-01 | 17.1 | 17.34 | 17 | 17.13 | -0.23% | 141,757 | 242,844,301 |
| 2024-07-31 | 16.45 | 17.24 | 16.4 | 17.17 | +4.06% | 191,780 | 324,576,982 |
| 2024-07-30 | 16.19 | 16.5 | 16 | 16.5 | +1.1% | 97,508 | 158,403,780 |
| 2024-07-29 | 16.49 | 16.57 | 16.3 | 16.32 | -1.21% | 74,389 | 122,027,685 |
| 2024-07-26 | 16.34 | 16.86 | 16.32 | 16.52 | +1.23% | 107,342 | 177,439,649 |
| 2024-07-25 | 16.11 | 16.55 | 16.11 | 16.32 | +0.43% | 92,628 | 151,397,161 |
| 2024-07-24 | 16.2 | 16.45 | 16.08 | 16.25 | -0.55% | 102,602 | 166,656,199 |
| 2024-07-23 | 16.91 | 17.04 | 16.28 | 16.34 | -3.94% | 180,770 | 300,123,184 |
| 2024-07-22 | 17.41 | 17.42 | 16.85 | 17.01 | -2.24% | 160,600 | 274,052,680 |
| 2024-07-19 | 17.22 | 17.41 | 16.96 | 17.4 | +0.75% | 163,846 | 282,609,122 |
| 2024-07-18 | 17.25 | 17.64 | 17.17 | 17.27 | -0.97% | 191,771 | 331,796,371 |
| 2024-07-17 | 16.48 | 17.9 | 16.4 | 17.44 | +5.25% | 272,444 | 468,250,753 |
| 2024-07-16 | 16.46 | 16.75 | 16.22 | 16.57 | -0.06% | 130,395 | 215,474,421 |
| 2024-07-15 | 16.98 | 17.01 | 16.53 | 16.58 | -4.82% | 242,058 | 404,282,855 |
| 2024-07-12 | 17.17 | 17.47 | 17.1 | 17.42 | +1.46% | 107,040 | 185,309,136 |
| 2024-07-11 | 17.18 | 17.5 | 17.03 | 17.17 | +2.02% | 166,882 | 287,443,332 |
| 2024-07-10 | 16.53 | 17.02 | 16.46 | 16.83 | +1.39% | 117,063 | 196,864,840 |
| 2024-07-09 | 16.25 | 16.69 | 15.94 | 16.6 | +2.47% | 125,716 | 204,833,890 |
| 2024-07-08 | 16.45 | 16.72 | 16.12 | 16.2 | -1.46% | 108,655 | 177,772,278 |
| 2024-07-05 | 16.27 | 16.63 | 16.22 | 16.44 | -0.06% | 112,616 | 184,399,575 |
| 2024-07-04 | 17.43 | 17.5 | 16.44 | 16.45 | -5.62% | 174,931 | 294,183,768 |
| 2024-07-03 | 17.61 | 17.74 | 17.41 | 17.43 | -1.36% | 104,408 | 183,048,669 |
| 2024-07-02 | 17.18 | 17.81 | 17.14 | 17.67 | +2.38% | 162,301 | 284,926,129 |
| 2024-07-01 | 16.72 | 17.26 | 16.67 | 17.26 | +3.11% | 112,105 | 191,206,884 |
| 2024-06-28 | 16.66 | 17.03 | 16.64 | 16.74 | +0.36% | 107,159 | 180,483,313 |
| 2024-06-27 | 16.99 | 17.05 | 16.68 | 16.68 | -2.34% | 90,644 | 152,530,832 |
| 2024-06-26 | 16.7 | 17.12 | 16.51 | 17.08 | +1.97% | 101,558 | 171,381,513 |
| 2024-06-25 | 16.7 | 17.09 | 16.58 | 16.75 | +0.12% | 108,262 | 182,213,081 |
| 2024-06-24 | 16.85 | 17.16 | 16.73 | 16.73 | -2.45% | 114,115 | 192,917,964 |
| 2024-06-21 | 17.41 | 17.46 | 17.12 | 17.15 | -0.87% | 82,662 | 142,746,538 |
| 2024-06-20 | 17.75 | 17.95 | 17.3 | 17.3 | -3.24% | 132,052 | 231,675,306 |
| 2024-06-19 | 17.69 | 18.08 | 17.57 | 17.88 | +0.62% | 138,245 | 246,692,151 |
| 2024-06-18 | 18.04 | 18.21 | 17.7 | 17.77 | -1.06% | 135,132 | 242,173,912 |
| 2024-06-17 | 17.83 | 18 | 17.6 | 17.96 | -0.11% | 120,785 | 215,267,724 |
| 2024-06-14 | 17.74 | 18.06 | 17.45 | 17.98 | +1.41% | 158,496 | 280,977,370 |
| 2024-06-13 | 18.18 | 18.29 | 17.66 | 17.73 | -2.69% | 142,512 | 254,090,203 |
| 2024-06-12 | 18 | 18.5 | 17.97 | 18.22 | +0.72% | 131,204 | 239,732,524 |
| 2024-06-11 | 17.8 | 18.17 | 17.56 | 18.09 | +0.78% | 130,835 | 234,832,450 |
| 2024-06-07 | 17.97 | 18.13 | 17.72 | 17.95 | +0.56% | 120,956 | 216,831,918 |
| 2024-06-06 | 18.63 | 18.7 | 17.77 | 17.85 | -3.93% | 231,128 | 416,968,143 |
| 2024-06-05 | 18.83 | 19.38 | 18.54 | 18.58 | -1.85% | 211,521 | 400,592,728 |
| 2024-06-04 | 18.47 | 18.99 | 18.25 | 18.93 | +2.49% | 219,481 | 408,300,257 |
| 2024-06-03 | 18.99 | 19.04 | 18.23 | 18.47 | -2.53% | 216,696 | 402,160,226 |
| 2024-05-31 | 19.16 | 19.3 | 18.93 | 18.95 | -0.63% | 130,827 | 249,511,410 |
| 2024-05-30 | 19.33 | 19.5 | 18.98 | 19.07 | -2.1% | 154,492 | 295,933,913 |
| 2024-05-29 | 19.83 | 19.97 | 19.34 | 19.48 | -1.42% | 158,517 | 310,724,058 |
| 2024-05-28 | 20.46 | 20.53 | 19.75 | 19.76 | -2.95% | 166,130 | 332,732,545 |
| 2024-05-27 | 20.6 | 20.64 | 20 | 20.36 | -1.64% | 183,902 | 372,024,620 |
| 2024-05-24 | 20.76 | 21.15 | 20.6 | 20.7 | -0.43% | 175,511 | 366,159,841 |
| 2024-05-23 | 21.5 | 21.71 | 20.65 | 20.79 | -3.75% | 238,742 | 500,701,053 |
| 2024-05-22 | 21.88 | 21.97 | 21.3 | 21.6 | -1.05% | 204,900 | 441,293,675 |
| 2024-05-21 | 21.21 | 22.22 | 21.1 | 21.83 | +2.44% | 264,840 | 575,450,085 |
| 2024-05-20 | 20.61 | 21.74 | 20.6 | 21.31 | +3.45% | 274,946 | 586,188,936 |
| 2024-05-17 | 20.33 | 20.74 | 20.13 | 20.6 | +0.78% | 216,528 | 442,175,959 |
| 2024-05-16 | 19.48 | 20.75 | 19.33 | 20.44 | +4.55% | 286,860 | 579,512,503 |
| 2024-05-15 | 19.32 | 19.83 | 19.3 | 19.55 | +0.57% | 143,622 | 281,218,932 |
| 2024-05-14 | 18.81 | 19.74 | 18.81 | 19.44 | +2.59% | 198,643 | 384,575,678 |
| 2024-05-13 | 18.88 | 19.04 | 18.55 | 18.95 | +0.05% | 102,095 | 192,551,675 |
| 2024-05-10 | 19.16 | 19.33 | 18.78 | 18.94 | -0.37% | 90,422 | 171,367,942 |
| 2024-05-09 | 19.01 | 19.2 | 18.92 | 19.01 | -0.05% | 111,241 | 211,791,095 |
| 2024-05-08 | 19.2 | 19.28 | 18.8 | 19.02 | -1.4% | 130,661 | 248,465,690 |
| 2024-05-07 | 19.24 | 19.39 | 19.06 | 19.29 | +0.05% | 125,733 | 242,069,049 |
| 2024-05-06 | 18.81 | 19.54 | 18.8 | 19.28 | +3.05% | 219,998 | 424,452,538 |
| 2024-04-30 | 18.71 | 18.94 | 18.7 | 18.71 | 0% | 137,351 | 258,110,393 |
| 2024-04-29 | 18.25 | 18.85 | 18.02 | 18.71 | +8.53% | 304,351 | 564,004,754 |
| 2024-04-26 | 17.17 | 17.45 | 17.07 | 17.24 | +0.23% | 103,720 | 178,533,100 |
| 2024-04-25 | 16.52 | 17.25 | 16.48 | 17.2 | +3.55% | 137,107 | 233,041,676 |
| 2024-04-24 | 16.46 | 16.73 | 16.42 | 16.61 | +0.06% | 78,404 | 129,798,615 |
| 2024-04-23 | 16.06 | 16.76 | 16.02 | 16.6 | +2.79% | 130,209 | 213,675,830 |
| 2024-04-22 | 15.76 | 16.3 | 15.67 | 16.15 | +2.54% | 117,703 | 188,894,107 |
| 2024-04-19 | 15.91 | 15.99 | 15.62 | 15.75 | -1.69% | 80,892 | 127,537,410 |
| 2024-04-18 | 15.83 | 16.23 | 15.63 | 16.02 | +0.44% | 102,211 | 163,364,872 |
| 2024-04-17 | 15.67 | 16.1 | 15.67 | 15.95 | +2.05% | 107,454 | 170,950,296 |
| 2024-04-16 | 16.28 | 16.38 | 15.59 | 15.63 | -5.1% | 122,827 | 195,582,862 |
| 2024-04-15 | 16.35 | 16.65 | 16.11 | 16.47 | +0.49% | 105,704 | 173,843,285 |
| 2024-04-12 | 16.76 | 16.93 | 16.32 | 16.39 | -2.21% | 106,818 | 176,431,402 |
| 2024-04-11 | 16.8 | 16.93 | 16.63 | 16.76 | -0.65% | 79,476 | 133,290,416 |
| 2024-04-10 | 17.4 | 17.46 | 16.8 | 16.87 | -3.38% | 115,544 | 196,823,541 |
| 2024-04-09 | 17.35 | 17.56 | 17.2 | 17.46 | +0.29% | 78,740 | 136,875,064 |
| 2024-04-08 | 18.3 | 18.32 | 17.39 | 17.41 | -5.17% | 179,984 | 317,111,285 |
| 2024-04-03 | 18.39 | 18.77 | 18.26 | 18.36 | -0.43% | 91,280 | 168,330,458 |
| 2024-04-02 | 18.84 | 18.99 | 18.32 | 18.44 | -2.69% | 123,172 | 228,473,492 |
| 2024-04-01 | 17.95 | 19.15 | 17.94 | 18.95 | +6.58% | 218,986 | 412,133,120 |
| 2024-03-29 | 17.91 | 18.03 | 17.57 | 17.78 | -0.84% | 85,172 | 150,902,204 |
| 2024-03-28 | 18.02 | 18.24 | 17.71 | 17.93 | -0.77% | 124,828 | 224,189,188 |
| 2024-03-27 | 18.72 | 18.72 | 17.97 | 18.07 | -3.37% | 114,359 | 208,671,171 |
| 2024-03-26 | 17.96 | 19.12 | 17.96 | 18.7 | +4.06% | 179,361 | 334,227,250 |
| 2024-03-25 | 18.6 | 18.62 | 17.96 | 17.97 | -3.34% | 161,885 | 294,126,709 |
| 2024-03-22 | 19.81 | 20.02 | 18.54 | 18.59 | -6.16% | 251,323 | 477,725,265 |
| 2024-03-21 | 19.5 | 20 | 19.48 | 19.81 | +1.59% | 116,477 | 230,460,621 |
| 2024-03-20 | 19.72 | 19.74 | 19.37 | 19.5 | -1.76% | 90,135 | 175,814,057 |
| 2024-03-19 | 19.71 | 20.13 | 19.62 | 19.85 | +0.46% | 102,219 | 203,555,366 |
| 2024-03-18 | 19.6 | 19.79 | 19.41 | 19.76 | +0.05% | 77,983 | 152,718,950 |
| 2024-03-15 | 19.38 | 19.86 | 19.36 | 19.75 | +1.65% | 90,550 | 177,755,218 |
| 2024-03-14 | 19.89 | 20.11 | 19.31 | 19.43 | -2.46% | 104,199 | 204,178,010 |
| 2024-03-13 | 19.2 | 20.01 | 18.91 | 19.92 | +2.73% | 213,277 | 416,299,384 |
| 2024-03-12 | 18.15 | 19.46 | 18.08 | 19.39 | +6.89% | 263,284 | 501,261,191 |
| 2024-03-11 | 17.45 | 18.15 | 17.41 | 18.14 | +4.01% | 135,527 | 243,043,877 |
| 2024-03-08 | 17.9 | 17.98 | 17.39 | 17.44 | -2.73% | 112,833 | 198,034,117 |
| 2024-03-07 | 18.21 | 18.34 | 17.92 | 17.93 | -1.48% | 68,033 | 123,439,700 |
| 2024-03-06 | 18.2 | 18.38 | 17.9 | 18.2 | -0.87% | 78,499 | 142,209,275 |
| 2024-03-05 | 18.31 | 18.55 | 18.23 | 18.36 | -0.22% | 69,614 | 127,957,922 |
| 2024-03-04 | 18.59 | 18.79 | 18.2 | 18.4 | -1.81% | 78,596 | 144,849,561 |
| 2024-03-01 | 18.55 | 18.77 | 18.39 | 18.74 | +0.59% | 85,810 | 159,718,527 |
| 2024-02-29 | 17.99 | 18.63 | 17.91 | 18.63 | +2.76% | 89,309 | 164,028,787 |
| 2024-02-28 | 18.95 | 19.35 | 18.03 | 18.13 | -4.78% | 139,340 | 261,885,690 |
| 2024-02-27 | 18.35 | 19.05 | 18.24 | 19.04 | +3.48% | 116,812 | 217,939,108 |
| 2024-02-26 | 18.47 | 18.69 | 18.14 | 18.4 | +0.55% | 92,002 | 169,251,129 |
| 2024-02-23 | 18.19 | 18.48 | 18.11 | 18.3 | +0.55% | 98,204 | 179,464,991 |
| 2024-02-22 | 18.12 | 18.3 | 17.97 | 18.2 | -0.16% | 92,418 | 167,642,060 |
| 2024-02-21 | 17.55 | 18.81 | 17.39 | 18.23 | +2.99% | 169,221 | 308,672,363 |
| 2024-02-20 | 17.75 | 17.92 | 17.46 | 17.7 | -0.84% | 80,137 | 141,222,330 |
| 2024-02-19 | 18.4 | 18.66 | 17.58 | 17.85 | -1.82% | 126,808 | 227,734,981 |
| 2024-02-08 | 17.55 | 18.64 | 17.55 | 18.18 | +4.36% | 150,026 | 273,914,863 |
| 2024-02-07 | 16.87 | 17.6 | 16.87 | 17.42 | +2.96% | 151,155 | 262,414,600 |
| 2024-02-06 | 15.41 | 16.93 | 15.35 | 16.92 | +9.94% | 188,324 | 307,131,157 |
| 2024-02-05 | 16.09 | 16.14 | 14.93 | 15.39 | -4.94% | 143,178 | 222,288,579 |
| 2024-02-02 | 16.38 | 16.85 | 15.65 | 16.19 | -0.86% | 141,476 | 230,586,274 |
| 2024-02-01 | 16.7 | 16.94 | 16.32 | 16.33 | -2.33% | 105,838 | 175,496,973 |
| 2024-01-31 | 17.4 | 17.5 | 16.72 | 16.72 | -5.11% | 133,926 | 228,274,176 |
| 2024-01-30 | 18.35 | 18.35 | 17.62 | 17.62 | -4.71% | 112,961 | 202,842,034 |
| 2024-01-29 | 18.64 | 19 | 18.44 | 18.49 | -1.81% | 100,728 | 188,338,711 |
| 2024-01-26 | 18.35 | 19.02 | 18.31 | 18.83 | +1.78% | 120,908 | 226,902,118 |
| 2024-01-25 | 18 | 18.79 | 17.92 | 18.5 | +2.32% | 156,022 | 286,174,042 |
| 2024-01-24 | 18.05 | 18.45 | 17.56 | 18.08 | +0.44% | 99,416 | 178,970,838 |
| 2024-01-23 | 18.2 | 18.28 | 17.71 | 18 | -1.48% | 80,971 | 145,732,166 |
| 2024-01-22 | 19.19 | 19.2 | 18 | 18.27 | -5.39% | 97,904 | 182,634,483 |
| 2024-01-19 | 19.23 | 19.47 | 19.08 | 19.31 | +0.05% | 99,953 | 192,751,983 |
| 2024-01-18 | 19.12 | 19.34 | 18.71 | 19.3 | +0.26% | 90,145 | 171,595,524 |
| 2024-01-17 | 19.7 | 19.73 | 19.21 | 19.25 | -2.92% | 77,390 | 150,745,243 |
| 2024-01-16 | 19.65 | 20.04 | 19.48 | 19.83 | +0.35% | 68,118 | 134,301,706 |
| 2024-01-15 | 20.08 | 20.13 | 19.65 | 19.76 | -0.2% | 89,799 | 178,695,947 |
| 2024-01-12 | 19.75 | 19.98 | 19.7 | 19.8 | -0.25% | 64,302 | 127,684,910 |
| 2024-01-11 | 19.46 | 19.95 | 19.38 | 19.85 | +1.79% | 84,833 | 167,762,619 |
| 2024-01-10 | 19.45 | 19.78 | 19.11 | 19.5 | -0.05% | 79,354 | 154,631,362 |
| 2024-01-09 | 19.36 | 19.98 | 19.26 | 19.51 | +1.56% | 113,215 | 221,335,046 |
| 2024-01-08 | 19.74 | 19.74 | 19.21 | 19.21 | -2.78% | 83,105 | 161,302,969 |
| 2024-01-05 | 19.78 | 20.13 | 19.52 | 19.76 | -0.2% | 99,649 | 197,554,151 |
| 2024-01-04 | 20.39 | 20.39 | 19.68 | 19.8 | -2.94% | 122,137 | 243,162,253 |
| 2024-01-03 | 20.55 | 20.75 | 20.25 | 20.4 | -1.16% | 81,519 | 166,328,034 |
| 2024-01-02 | 21.2 | 21.21 | 20.61 | 20.64 | -3.05% | 111,335 | 231,726,248 |
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：