股票概览
19.4
-3.72%
-0.75
20.12
开盘价
20.19
最高价
19.13
最低价
26,375
成交量
数据更新至: 2024-12-31
技术指标
20.70
MA5 (5日均线)
20.82
MA10 (10日均线)
20.65
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 | 20.12 | 20.19 | 19.13 | 19.4 | -3.72% | 26,375 | 51,401,081 |
| 2024-12-30 | 21.06 | 21.31 | 19.99 | 20.15 | -5.75% | 36,129 | 73,927,795 |
| 2024-12-27 | 21.15 | 21.55 | 20.8 | 21.38 | +0.19% | 24,446 | 51,859,728 |
| 2024-12-26 | 21.29 | 21.82 | 20.98 | 21.34 | +0.42% | 27,158 | 58,052,535 |
| 2024-12-25 | 21.76 | 22.28 | 21.09 | 21.25 | -2.7% | 38,928 | 83,698,874 |
| 2024-12-24 | 21.78 | 22 | 20.93 | 21.84 | +0.18% | 54,145 | 116,346,949 |
| 2024-12-23 | 21.29 | 23.1 | 21.29 | 21.8 | +3.81% | 108,217 | 243,977,200 |
| 2024-12-20 | 20 | 21.1 | 19.92 | 21 | +4.12% | 32,618 | 67,279,765 |
| 2024-12-19 | 19.87 | 20.38 | 19.73 | 20.17 | +1.46% | 22,088 | 44,359,454 |
| 2024-12-18 | 19.94 | 20.29 | 19.28 | 19.88 | -1.09% | 23,681 | 46,917,485 |
| 2024-12-17 | 21.24 | 21.46 | 19.76 | 20.1 | -4.42% | 44,969 | 91,415,182 |
| 2024-12-16 | 20.97 | 21.6 | 20.95 | 21.03 | -0.47% | 44,663 | 94,931,214 |
| 2024-12-13 | 21.16 | 21.73 | 20.88 | 21.13 | -1.9% | 73,584 | 156,270,082 |
| 2024-12-12 | 20.32 | 22.3 | 20.2 | 21.54 | +6.27% | 99,005 | 215,931,112 |
| 2024-12-11 | 20.06 | 20.29 | 20.01 | 20.27 | +1.45% | 15,116 | 30,481,408 |
| 2024-12-10 | 20.71 | 20.91 | 19.95 | 19.98 | -0.99% | 21,972 | 44,490,195 |
| 2024-12-09 | 20.33 | 20.51 | 19.85 | 20.18 | +0.1% | 18,634 | 37,569,097 |
| 2024-12-06 | 20.59 | 20.6 | 19.99 | 20.16 | -1.85% | 20,692 | 41,831,248 |
| 2024-12-05 | 19.97 | 20.69 | 19.66 | 20.54 | +3.53% | 26,000 | 52,574,188 |
| 2024-12-04 | 20.53 | 20.54 | 19.7 | 19.84 | -3.36% | 21,636 | 43,436,497 |
| 2024-12-03 | 20.82 | 21.03 | 20.18 | 20.53 | -1.3% | 28,160 | 57,807,349 |
| 2024-12-02 | 21.01 | 21.45 | 20.6 | 20.8 | -1.42% | 36,658 | 76,748,996 |
| 2024-11-29 | 20.5 | 22 | 20.5 | 21.1 | +0.67% | 54,677 | 116,568,449 |
| 2024-11-28 | 21 | 21.3 | 20.27 | 20.96 | +0.29% | 56,476 | 117,467,342 |
| 2024-11-27 | 19.33 | 21.28 | 18.81 | 20.9 | +7.29% | 51,107 | 102,254,899 |
| 2024-11-26 | 19.04 | 20.13 | 19.01 | 19.48 | +2.85% | 32,875 | 64,442,574 |
| 2024-11-25 | 18.41 | 18.95 | 18.41 | 18.94 | +2.66% | 12,075 | 22,670,117 |
| 2024-11-22 | 19.18 | 19.33 | 18.36 | 18.45 | -3.81% | 15,124 | 28,484,633 |
| 2024-11-21 | 19.09 | 19.34 | 18.95 | 19.18 | +0.42% | 13,917 | 26,668,913 |
| 2024-11-20 | 18.6 | 19.1 | 18.6 | 19.1 | +2.85% | 14,947 | 28,328,608 |
| 2024-11-19 | 17.98 | 18.59 | 17.91 | 18.57 | +3.28% | 13,391 | 24,478,120 |
| 2024-11-18 | 18.49 | 18.66 | 17.81 | 17.98 | -1.91% | 19,185 | 34,817,909 |
| 2024-11-15 | 18.54 | 18.97 | 18.28 | 18.33 | -2.08% | 14,995 | 27,958,074 |
| 2024-11-14 | 19.22 | 19.4 | 18.7 | 18.72 | -3.11% | 14,918 | 28,436,209 |
| 2024-11-13 | 19 | 19.42 | 18.62 | 19.32 | +1.58% | 17,646 | 33,747,962 |
| 2024-11-12 | 19.18 | 19.54 | 18.8 | 19.02 | -0.83% | 21,806 | 42,027,025 |
| 2024-11-11 | 18.6 | 19.39 | 18.3 | 19.18 | +3.84% | 28,859 | 54,847,013 |
| 2024-11-08 | 18.69 | 18.98 | 18.41 | 18.47 | -1.12% | 23,931 | 44,673,768 |
| 2024-11-07 | 18.1 | 18.7 | 18.1 | 18.68 | +1.8% | 24,447 | 45,240,979 |
| 2024-11-06 | 18.21 | 18.45 | 18 | 18.35 | +0.88% | 23,844 | 43,516,354 |
| 2024-11-05 | 17.69 | 18.33 | 17.66 | 18.19 | +3.06% | 33,554 | 60,616,443 |
| 2024-11-04 | 17.29 | 17.76 | 17.11 | 17.65 | +2.02% | 29,749 | 51,954,902 |
| 2024-11-01 | 18.72 | 18.72 | 17.3 | 17.3 | -8.32% | 45,630 | 81,756,340 |
| 2024-10-31 | 18.36 | 19.55 | 18.36 | 18.87 | +0.69% | 57,747 | 108,096,349 |
| 2024-10-30 | 19.24 | 19.97 | 18.28 | 18.74 | -7.73% | 73,406 | 138,853,472 |
| 2024-10-29 | 23.2 | 23.2 | 20.3 | 20.31 | -3.7% | 122,356 | 263,529,215 |
| 2024-10-28 | 20.1 | 21.09 | 19.56 | 21.09 | +10.02% | 52,156 | 106,426,060 |
| 2024-10-25 | 17.39 | 19.17 | 17.39 | 19.17 | +9.98% | 22,155 | 41,242,040 |
| 2024-10-24 | 17.47 | 17.55 | 17.17 | 17.43 | -0.23% | 11,209 | 19,438,091 |
| 2024-10-23 | 17.22 | 17.6 | 17.08 | 17.47 | +1.45% | 13,638 | 23,735,518 |
| 2024-10-22 | 16.83 | 17.49 | 16.76 | 17.22 | +2.99% | 16,367 | 27,873,878 |
| 2024-10-21 | 16.61 | 16.82 | 16.48 | 16.72 | +0.97% | 13,691 | 22,844,773 |
| 2024-10-18 | 16.2 | 16.69 | 16.07 | 16.56 | +1.47% | 11,959 | 19,667,072 |
| 2024-10-17 | 16.58 | 16.74 | 16.32 | 16.32 | -1.03% | 10,979 | 18,131,638 |
| 2024-10-16 | 16.22 | 16.61 | 16.04 | 16.49 | +0.86% | 9,222 | 15,149,202 |
| 2024-10-15 | 16.46 | 16.71 | 16.21 | 16.35 | -0.61% | 11,372 | 18,705,359 |
| 2024-10-14 | 16.2 | 16.6 | 15.92 | 16.45 | +3.46% | 19,366 | 31,476,552 |
| 2024-10-11 | 16.51 | 16.57 | 15.71 | 15.9 | -3.17% | 15,004 | 24,214,048 |
| 2024-10-10 | 16.39 | 16.89 | 16.08 | 16.42 | +0.74% | 19,673 | 32,488,875 |
| 2024-10-09 | 17.8 | 17.8 | 16.3 | 16.3 | -9.65% | 24,707 | 41,745,390 |
| 2024-10-08 | 18.76 | 18.76 | 17.13 | 18.04 | +5.56% | 32,043 | 57,373,320 |
| 2024-09-30 | 16.27 | 17.21 | 15.87 | 17.09 | +8.23% | 28,289 | 46,963,725 |
| 2024-09-27 | 15.51 | 15.81 | 15.31 | 15.79 | +3.34% | 13,736 | 21,479,009 |
| 2024-09-26 | 15.01 | 15.28 | 14.84 | 15.28 | +1.87% | 8,236 | 12,458,597 |
| 2024-09-25 | 14.87 | 15.14 | 14.87 | 15 | +1.83% | 7,318 | 10,998,800 |
| 2024-09-24 | 14.38 | 14.73 | 14.34 | 14.73 | +3.08% | 9,677 | 14,118,667 |
| 2024-09-23 | 14.16 | 14.79 | 14.06 | 14.29 | +0.63% | 13,217 | 19,048,028 |
| 2024-09-20 | 14.4 | 14.45 | 14.13 | 14.2 | -1.18% | 5,990 | 8,528,065 |
| 2024-09-19 | 13.92 | 14.44 | 13.82 | 14.37 | +3.31% | 8,236 | 11,716,610 |
| 2024-09-18 | 14.34 | 14.35 | 13.5 | 13.91 | -2.45% | 8,939 | 12,348,752 |
| 2024-09-13 | 14.57 | 14.59 | 14.26 | 14.26 | -2.13% | 4,682 | 6,722,984 |
| 2024-09-12 | 14.7 | 14.79 | 14.48 | 14.57 | -0.21% | 4,432 | 6,500,377 |
| 2024-09-11 | 14.74 | 14.79 | 14.48 | 14.6 | -1.08% | 3,806 | 5,575,402 |
| 2024-09-10 | 14.56 | 14.78 | 14.48 | 14.76 | +1.37% | 4,611 | 6,740,747 |
| 2024-09-09 | 14.52 | 14.68 | 14.23 | 14.56 | +0.69% | 4,358 | 6,338,190 |
| 2024-09-06 | 14.87 | 14.94 | 14.41 | 14.46 | -2.69% | 6,763 | 9,864,596 |
| 2024-09-05 | 14.65 | 14.88 | 14.61 | 14.86 | +1.43% | 4,255 | 6,285,224 |
| 2024-09-04 | 14.92 | 14.97 | 14.6 | 14.65 | -1.88% | 5,161 | 7,599,739 |
| 2024-09-03 | 14.98 | 15.14 | 14.83 | 14.93 | -0.27% | 5,267 | 7,901,286 |
| 2024-09-02 | 14.94 | 15.25 | 14.94 | 14.97 | -0.6% | 5,913 | 8,929,562 |
| 2024-08-30 | 14.85 | 15.15 | 14.63 | 15.06 | +1.35% | 7,319 | 10,997,679 |
| 2024-08-29 | 14.7 | 14.88 | 14.54 | 14.86 | +1.02% | 4,639 | 6,832,626 |
| 2024-08-28 | 14.37 | 14.84 | 14.3 | 14.71 | +2.37% | 7,087 | 10,382,479 |
| 2024-08-27 | 14.6 | 14.73 | 14.31 | 14.37 | -1.51% | 7,231 | 10,495,074 |
| 2024-08-26 | 14.32 | 14.68 | 14.13 | 14.59 | +1.96% | 9,109 | 13,144,369 |
| 2024-08-23 | 14.6 | 14.6 | 14.2 | 14.31 | -2.12% | 10,510 | 15,048,994 |
| 2024-08-22 | 14.61 | 14.76 | 14.53 | 14.62 | +0.07% | 4,321 | 6,316,251 |
| 2024-08-21 | 14.65 | 14.8 | 14.5 | 14.61 | -0.75% | 3,974 | 5,818,237 |
| 2024-08-20 | 15.12 | 15.17 | 14.65 | 14.72 | -2.65% | 5,916 | 8,797,273 |
| 2024-08-19 | 15.17 | 15.35 | 15.04 | 15.12 | -1.11% | 5,479 | 8,303,099 |
| 2024-08-16 | 15.35 | 15.59 | 15.18 | 15.29 | -0.65% | 5,489 | 8,412,083 |
| 2024-08-15 | 15.36 | 15.54 | 15.14 | 15.39 | +0.07% | 5,396 | 8,294,528 |
| 2024-08-14 | 15.5 | 15.54 | 15.34 | 15.38 | -0.77% | 3,960 | 6,114,732 |
| 2024-08-13 | 15.42 | 15.59 | 15.13 | 15.5 | +0.71% | 4,914 | 7,541,502 |
| 2024-08-12 | 15.39 | 15.5 | 15.21 | 15.39 | -0.19% | 6,161 | 9,462,857 |
| 2024-08-09 | 15.5 | 15.58 | 15.4 | 15.42 | +0.06% | 5,571 | 8,620,513 |
| 2024-08-08 | 15.34 | 15.43 | 15.1 | 15.41 | +0.39% | 5,246 | 8,032,070 |
| 2024-08-07 | 15.47 | 15.59 | 15.27 | 15.35 | -0.78% | 6,317 | 9,726,867 |
| 2024-08-06 | 15.25 | 15.49 | 15.01 | 15.47 | +1.44% | 12,088 | 18,564,691 |
| 2024-08-05 | 15.27 | 15.53 | 15.1 | 15.25 | -0.26% | 14,925 | 22,910,241 |
| 2024-08-02 | 15.5 | 15.53 | 15.23 | 15.29 | -0.97% | 7,107 | 10,941,588 |
| 2024-08-01 | 15.53 | 15.68 | 15.41 | 15.44 | -0.19% | 9,033 | 14,032,477 |
| 2024-07-31 | 15.13 | 15.5 | 15.01 | 15.47 | +3.41% | 9,479 | 14,525,078 |
| 2024-07-30 | 14.9 | 15.08 | 14.78 | 14.96 | +0.67% | 8,370 | 12,532,297 |
| 2024-07-29 | 14.85 | 15 | 14.56 | 14.86 | -0.2% | 7,453 | 11,039,078 |
| 2024-07-26 | 14.68 | 15.04 | 14.56 | 14.89 | +2.48% | 10,321 | 15,331,535 |
| 2024-07-25 | 14.36 | 14.79 | 14.15 | 14.53 | +1.11% | 6,488 | 9,404,293 |
| 2024-07-24 | 14.48 | 14.59 | 14.23 | 14.37 | -1.44% | 6,830 | 9,829,429 |
| 2024-07-23 | 14.81 | 15.05 | 14.55 | 14.58 | -1.42% | 6,232 | 9,235,097 |
| 2024-07-22 | 14.58 | 14.85 | 14.51 | 14.79 | +1.51% | 5,929 | 8,724,196 |
| 2024-07-19 | 14.39 | 14.8 | 14.29 | 14.57 | +0.34% | 7,997 | 11,608,877 |
| 2024-07-18 | 14.71 | 14.73 | 14.2 | 14.52 | -1.16% | 5,763 | 8,342,416 |
| 2024-07-17 | 14.88 | 15 | 14.66 | 14.69 | -1.21% | 6,855 | 10,138,517 |
| 2024-07-16 | 14.85 | 14.96 | 14.68 | 14.87 | -0.27% | 7,109 | 10,564,080 |
| 2024-07-15 | 15.31 | 15.39 | 14.81 | 14.91 | -2.49% | 9,298 | 13,974,933 |
| 2024-07-12 | 15.28 | 15.6 | 15.16 | 15.29 | 0% | 10,181 | 15,676,337 |
| 2024-07-11 | 14.91 | 15.37 | 14.91 | 15.29 | +4.65% | 17,110 | 26,117,842 |
| 2024-07-10 | 14.9 | 15 | 14.5 | 14.61 | -2.86% | 9,950 | 14,661,979 |
| 2024-07-09 | 14.83 | 15.06 | 14.41 | 15.04 | +1.42% | 9,241 | 13,636,918 |
| 2024-07-08 | 15.08 | 15.22 | 14.78 | 14.83 | -2.56% | 8,264 | 12,331,115 |
| 2024-07-05 | 14.9 | 15.3 | 14.65 | 15.22 | +2.15% | 8,465 | 12,695,048 |
| 2024-07-04 | 15.65 | 15.75 | 14.84 | 14.9 | -4.24% | 10,027 | 15,109,308 |
| 2024-07-03 | 15.56 | 15.75 | 15.46 | 15.56 | -0.89% | 4,627 | 7,218,935 |
| 2024-07-02 | 15.38 | 15.74 | 15.33 | 15.7 | +1.95% | 7,649 | 11,954,340 |
| 2024-07-01 | 15.31 | 15.52 | 15.01 | 15.4 | +1.05% | 5,879 | 8,988,534 |
| 2024-06-28 | 15.57 | 15.59 | 15.12 | 15.24 | -1.3% | 6,578 | 10,138,958 |
| 2024-06-27 | 15.59 | 15.93 | 15.4 | 15.44 | -1.03% | 8,056 | 12,603,710 |
| 2024-06-26 | 14.85 | 15.62 | 14.71 | 15.6 | +4.91% | 9,610 | 14,692,051 |
| 2024-06-25 | 14.67 | 15.1 | 14.62 | 14.87 | +1.78% | 8,675 | 12,906,730 |
| 2024-06-24 | 15.3 | 15.3 | 14.52 | 14.61 | -5.74% | 13,133 | 19,410,712 |
| 2024-06-21 | 15.29 | 15.5 | 14.93 | 15.5 | +1.37% | 7,145 | 10,874,920 |
| 2024-06-20 | 15.66 | 15.73 | 15.19 | 15.29 | -2.55% | 8,648 | 13,310,778 |
| 2024-06-19 | 15.64 | 15.89 | 15.5 | 15.69 | +0.38% | 5,926 | 9,296,623 |
| 2024-06-18 | 15.29 | 15.65 | 15.15 | 15.63 | +1.76% | 9,028 | 13,985,153 |
| 2024-06-17 | 15.81 | 15.89 | 15.3 | 15.36 | -2.85% | 8,884 | 13,756,841 |
| 2024-06-14 | 15.9 | 15.94 | 15.52 | 15.81 | -0.69% | 8,868 | 14,012,775 |
| 2024-06-13 | 15.85 | 16.03 | 15.66 | 15.92 | +0.44% | 9,915 | 15,750,475 |
| 2024-06-12 | 15.39 | 15.94 | 15.3 | 15.85 | +2.32% | 11,418 | 18,002,618 |
| 2024-06-11 | 15.58 | 15.66 | 15.08 | 15.49 | -1.21% | 11,406 | 17,504,131 |
| 2024-06-07 | 15 | 15.78 | 14.88 | 15.68 | +6.74% | 13,565 | 21,046,189 |
| 2024-06-06 | 15.49 | 15.75 | 14.47 | 14.69 | -5.59% | 15,881 | 23,757,500 |
| 2024-06-05 | 15.9 | 15.9 | 15.51 | 15.56 | -1.89% | 12,736 | 19,928,711 |
| 2024-06-04 | 15.89 | 16.14 | 15.51 | 15.86 | -2.04% | 14,928 | 23,633,440 |
| 2024-06-03 | 17.13 | 17.45 | 15.81 | 16.19 | -5.21% | 19,013 | 31,234,648 |
| 2024-05-31 | 16.96 | 17.2 | 16.77 | 17.08 | +1.12% | 6,926 | 11,783,270 |
| 2024-05-30 | 17.06 | 17.12 | 16.8 | 16.89 | -1.4% | 7,867 | 13,316,525 |
| 2024-05-29 | 16.95 | 17.25 | 16.63 | 17.13 | +1.48% | 6,972 | 11,888,340 |
| 2024-05-28 | 17.2 | 17.29 | 16.81 | 16.88 | -1.97% | 7,760 | 13,150,095 |
| 2024-05-27 | 17.2 | 17.51 | 16.74 | 17.22 | +0.64% | 9,015 | 15,318,448 |
| 2024-05-24 | 17.11 | 17.27 | 16.9 | 17.11 | -0.06% | 7,590 | 13,006,214 |
| 2024-05-23 | 17.71 | 17.72 | 17.01 | 17.12 | -3.17% | 9,958 | 17,243,624 |
| 2024-05-22 | 17.8 | 17.96 | 17.58 | 17.68 | -0.9% | 6,778 | 12,029,755 |
| 2024-05-21 | 17.9 | 18.09 | 17.68 | 17.84 | -0.67% | 7,366 | 13,168,377 |
| 2024-05-20 | 18.16 | 18.3 | 17.94 | 17.96 | -1.21% | 10,350 | 18,752,473 |
| 2024-05-17 | 17.98 | 18.19 | 17.91 | 18.18 | +1.34% | 11,622 | 20,985,436 |
| 2024-05-16 | 17.66 | 18.1 | 17.41 | 17.94 | +1.59% | 11,282 | 20,257,574 |
| 2024-05-15 | 17.69 | 17.93 | 17.52 | 17.66 | -0.17% | 7,602 | 13,512,776 |
| 2024-05-14 | 17.2 | 17.87 | 17.2 | 17.69 | +1.2% | 8,924 | 15,819,122 |
| 2024-05-13 | 17.52 | 17.73 | 17.3 | 17.48 | -1.41% | 7,472 | 13,115,480 |
| 2024-05-10 | 18.08 | 18.12 | 17.6 | 17.73 | -1.5% | 8,617 | 15,323,437 |
| 2024-05-09 | 17.98 | 18.08 | 17.83 | 18 | +1.01% | 9,885 | 17,799,846 |
| 2024-05-08 | 18.07 | 18.25 | 17.77 | 17.82 | -1.38% | 10,813 | 19,380,829 |
| 2024-05-07 | 17.91 | 18.15 | 17.88 | 18.07 | +0.89% | 13,325 | 23,990,116 |
| 2024-05-06 | 18.01 | 18.05 | 17.7 | 17.91 | +1.42% | 21,638 | 38,798,171 |
| 2024-04-30 | 17.28 | 17.85 | 17.04 | 17.66 | +1.96% | 26,777 | 47,122,014 |
| 2024-04-29 | 17.78 | 17.78 | 16.58 | 17.32 | +1.82% | 24,085 | 41,310,674 |
| 2024-04-26 | 16.59 | 17.06 | 16.22 | 17.01 | +2.22% | 16,698 | 27,992,370 |
| 2024-04-25 | 16.32 | 16.65 | 16.29 | 16.64 | +2.15% | 12,029 | 19,915,493 |
| 2024-04-24 | 15.79 | 16.34 | 15.71 | 16.29 | +3.1% | 12,864 | 20,778,588 |
| 2024-04-23 | 15.2 | 15.96 | 15.18 | 15.8 | +4.5% | 15,515 | 24,283,024 |
| 2024-04-22 | 15.6 | 15.6 | 14.76 | 15.12 | -2.14% | 13,145 | 19,951,912 |
| 2024-04-19 | 15.68 | 15.76 | 15.19 | 15.45 | -1.59% | 16,808 | 25,923,703 |
| 2024-04-18 | 15.45 | 15.97 | 15.13 | 15.7 | +1.62% | 22,957 | 35,976,152 |
| 2024-04-17 | 14.05 | 15.55 | 14.04 | 15.45 | +7.59% | 26,555 | 40,319,895 |
| 2024-04-16 | 15.7 | 15.82 | 14.36 | 14.36 | -10.03% | 22,295 | 32,547,742 |
| 2024-04-15 | 17.52 | 17.55 | 15.96 | 15.96 | -9.98% | 31,634 | 51,685,996 |
| 2024-04-12 | 17.42 | 18.53 | 17.39 | 17.73 | +2.31% | 19,443 | 34,714,319 |
| 2024-04-11 | 17.3 | 17.74 | 17 | 17.33 | -0.17% | 8,555 | 14,939,473 |
| 2024-04-10 | 18.03 | 18.03 | 17.19 | 17.36 | -3.77% | 15,404 | 26,976,515 |
| 2024-04-09 | 17.44 | 18.13 | 17.44 | 18.04 | +3.44% | 13,849 | 24,702,471 |
| 2024-04-08 | 18.57 | 18.7 | 17.32 | 17.44 | -4.7% | 20,209 | 36,099,028 |
| 2024-04-03 | 18.3 | 18.77 | 18.04 | 18.3 | 0% | 17,218 | 31,664,565 |
| 2024-04-02 | 18 | 18.38 | 17.95 | 18.3 | +1.67% | 14,329 | 26,034,782 |
| 2024-04-01 | 17.48 | 18.03 | 17.48 | 18 | +3.63% | 14,490 | 25,818,316 |
| 2024-03-29 | 17.23 | 17.45 | 17.13 | 17.37 | +0.87% | 12,398 | 21,495,556 |
| 2024-03-28 | 16.56 | 17.25 | 16.56 | 17.22 | +3.11% | 13,847 | 23,581,702 |
| 2024-03-27 | 17 | 17.2 | 16.7 | 16.7 | -1.76% | 12,148 | 20,560,030 |
| 2024-03-26 | 16.98 | 17.19 | 16.74 | 17 | -0.06% | 11,921 | 20,235,435 |
| 2024-03-25 | 17.37 | 17.56 | 16.89 | 17.01 | -0.99% | 12,269 | 21,065,136 |
| 2024-03-22 | 17.68 | 17.75 | 17.08 | 17.18 | -2% | 13,832 | 23,985,574 |
| 2024-03-21 | 17.59 | 17.75 | 17.07 | 17.53 | +0.23% | 16,597 | 28,964,844 |
| 2024-03-20 | 17.28 | 17.5 | 17.11 | 17.49 | +1.8% | 11,035 | 19,141,471 |
| 2024-03-19 | 17.27 | 17.42 | 17.13 | 17.18 | +0.53% | 14,440 | 24,936,587 |
| 2024-03-18 | 16.9 | 17.17 | 16.71 | 17.09 | +2.95% | 13,599 | 23,126,725 |
| 2024-03-15 | 16.2 | 16.64 | 16.01 | 16.6 | +2.28% | 12,268 | 20,109,922 |
| 2024-03-14 | 16.16 | 16.35 | 15.9 | 16.23 | -0.06% | 12,500 | 20,226,064 |
| 2024-03-13 | 16.41 | 16.44 | 15.95 | 16.24 | -0.25% | 9,250 | 14,941,502 |
| 2024-03-12 | 15.9 | 16.29 | 15.8 | 16.28 | +2.39% | 11,441 | 18,357,261 |
| 2024-03-11 | 15.8 | 15.94 | 15.55 | 15.9 | +1.34% | 8,526 | 13,421,679 |
| 2024-03-08 | 15.55 | 15.7 | 15.3 | 15.69 | +1.23% | 9,419 | 14,595,298 |
| 2024-03-07 | 15.52 | 15.87 | 15.38 | 15.5 | -0.13% | 10,752 | 16,803,556 |
| 2024-03-06 | 15.03 | 15.63 | 15.01 | 15.52 | +2.51% | 11,626 | 17,843,022 |
| 2024-03-05 | 15.6 | 15.65 | 15.08 | 15.14 | -3.57% | 12,235 | 18,703,728 |
| 2024-03-04 | 15.75 | 16.16 | 15.22 | 15.7 | -0.19% | 14,303 | 22,340,260 |
| 2024-03-01 | 15.75 | 15.98 | 15.35 | 15.73 | +0.51% | 19,352 | 30,314,081 |
| 2024-02-29 | 14.71 | 15.92 | 14.71 | 15.65 | +1.62% | 29,004 | 44,538,292 |
| 2024-02-28 | 17.25 | 17.54 | 15.4 | 15.4 | -9.99% | 34,762 | 57,088,057 |
| 2024-02-27 | 16.95 | 17.14 | 16.55 | 17.11 | +2.33% | 17,405 | 29,409,905 |
| 2024-02-26 | 16.44 | 17.25 | 16.19 | 16.72 | +3.72% | 19,330 | 32,225,994 |
| 2024-02-23 | 15.79 | 16.16 | 15.46 | 16.12 | +3.8% | 19,713 | 31,217,614 |
| 2024-02-22 | 15.2 | 15.75 | 15.1 | 15.53 | +3.05% | 17,189 | 26,441,514 |
| 2024-02-21 | 14.45 | 15.75 | 14.09 | 15.07 | +4.94% | 26,001 | 39,383,999 |
| 2024-02-20 | 13.79 | 14.45 | 13.68 | 14.36 | +4.13% | 16,874 | 23,858,896 |
| 2024-02-19 | 13.46 | 13.95 | 13.29 | 13.79 | +4.87% | 34,294 | 46,599,026 |
| 2024-02-08 | 11.64 | 13.19 | 11.44 | 13.15 | +6.39% | 39,890 | 49,054,729 |
| 2024-02-07 | 13.5 | 13.55 | 11.97 | 12.36 | -7.07% | 53,138 | 65,573,699 |
| 2024-02-06 | 13.29 | 13.74 | 13.13 | 13.3 | -8.84% | 38,637 | 51,039,447 |
| 2024-02-05 | 15.88 | 16.14 | 14.59 | 14.59 | -9.99% | 14,033 | 21,009,307 |
| 2024-02-02 | 17.65 | 18.13 | 15.87 | 16.21 | -8.05% | 29,142 | 49,110,140 |
| 2024-02-01 | 18.35 | 18.64 | 17.36 | 17.63 | -4.81% | 29,617 | 52,686,700 |
| 2024-01-31 | 20.2 | 20.52 | 18.52 | 18.52 | -9.75% | 27,310 | 52,457,522 |
| 2024-01-30 | 21.7 | 21.7 | 20.27 | 20.52 | -5.09% | 13,508 | 28,212,975 |
| 2024-01-29 | 22.77 | 22.77 | 21.52 | 21.62 | -4.76% | 14,970 | 32,748,543 |
| 2024-01-26 | 22.31 | 22.97 | 22.2 | 22.7 | +2.25% | 13,172 | 29,776,129 |
| 2024-01-25 | 21.37 | 22.34 | 20.77 | 22.2 | +5.56% | 14,650 | 31,557,540 |
| 2024-01-24 | 21.15 | 21.87 | 20.4 | 21.03 | +0.19% | 19,963 | 42,102,139 |
| 2024-01-23 | 21.48 | 21.6 | 20.59 | 20.99 | -2.91% | 22,348 | 46,697,442 |
| 2024-01-22 | 23.79 | 23.89 | 21.48 | 21.62 | -7.29% | 16,675 | 37,514,686 |
| 2024-01-19 | 23.56 | 24.21 | 23.28 | 23.32 | -1.02% | 11,598 | 27,417,309 |
| 2024-01-18 | 24.28 | 24.28 | 23.11 | 23.56 | -2.64% | 15,363 | 36,248,053 |
| 2024-01-17 | 24.58 | 24.84 | 24.2 | 24.2 | -1.51% | 9,183 | 22,574,458 |
| 2024-01-16 | 24.8 | 24.89 | 24.24 | 24.57 | -0.45% | 9,605 | 23,584,058 |
| 2024-01-15 | 24.62 | 24.9 | 24.24 | 24.68 | +0.73% | 10,295 | 25,383,382 |
| 2024-01-12 | 24.95 | 24.95 | 24.46 | 24.5 | -0.61% | 7,692 | 19,012,931 |
| 2024-01-11 | 24.62 | 24.69 | 24.26 | 24.65 | +0.61% | 5,686 | 13,927,722 |
| 2024-01-10 | 24.8 | 24.98 | 24.2 | 24.5 | -0.97% | 8,378 | 20,671,376 |
| 2024-01-09 | 24.46 | 24.94 | 24.33 | 24.74 | +1.19% | 8,786 | 21,694,626 |
| 2024-01-08 | 24.71 | 24.98 | 24.45 | 24.45 | -1.01% | 8,820 | 21,709,782 |
| 2024-01-05 | 25.12 | 25.23 | 24.54 | 24.7 | -1.08% | 9,364 | 23,268,303 |
| 2024-01-04 | 24.82 | 24.99 | 24.67 | 24.97 | +0.6% | 6,883 | 17,092,071 |
| 2024-01-03 | 24.74 | 24.89 | 24.5 | 24.82 | +0.32% | 9,070 | 22,436,119 |
| 2024-01-02 | 24.23 | 24.89 | 24.23 | 24.74 | +2.4% | 13,984 | 34,535,641 |
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：