股票概览
22.85
-2.52%
-0.59
23.43
开盘价
23.75
最高价
22.79
最低价
27,939
成交量
数据更新至: 2024-12-31
技术指标
23.81
MA5 (5日均线)
23.51
MA10 (10日均线)
23.93
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 | 23.43 | 23.75 | 22.79 | 22.85 | -2.52% | 27,939 | 64,892,579 |
| 2024-12-30 | 24.16 | 24.32 | 23.4 | 23.44 | -3.9% | 42,094 | 100,078,601 |
| 2024-12-27 | 23.97 | 24.75 | 23.82 | 24.39 | +1.16% | 56,598 | 137,758,495 |
| 2024-12-26 | 24 | 24.55 | 23.71 | 24.11 | -0.7% | 51,140 | 123,292,427 |
| 2024-12-25 | 23.34 | 24.69 | 22.44 | 24.28 | +4.12% | 76,901 | 184,231,101 |
| 2024-12-24 | 23.28 | 23.94 | 23.03 | 23.32 | -0.6% | 28,966 | 67,738,343 |
| 2024-12-23 | 23.21 | 24.2 | 22.81 | 23.46 | +0.69% | 43,798 | 103,114,637 |
| 2024-12-20 | 23.1 | 23.56 | 22.98 | 23.3 | +0.87% | 24,057 | 56,149,938 |
| 2024-12-19 | 22.45 | 23.1 | 22.4 | 23.1 | +1.14% | 22,635 | 51,504,682 |
| 2024-12-18 | 22.92 | 23.09 | 22.51 | 22.84 | -0.17% | 25,187 | 57,556,985 |
| 2024-12-17 | 23.8 | 23.87 | 22.8 | 22.88 | -4.51% | 38,444 | 89,236,583 |
| 2024-12-16 | 24.5 | 24.6 | 23.8 | 23.96 | -2.24% | 32,277 | 77,649,803 |
| 2024-12-13 | 25.23 | 25.23 | 24.5 | 24.51 | -3.24% | 46,892 | 116,237,133 |
| 2024-12-12 | 24.85 | 25.49 | 24.61 | 25.33 | +1.4% | 57,089 | 143,296,346 |
| 2024-12-11 | 25 | 25 | 24.56 | 24.98 | +0.24% | 44,390 | 110,057,156 |
| 2024-12-10 | 26.21 | 26.21 | 24.91 | 24.92 | -1.46% | 82,218 | 208,703,291 |
| 2024-12-09 | 23.8 | 25.66 | 23.77 | 25.29 | +5.46% | 101,421 | 251,559,797 |
| 2024-12-06 | 23.93 | 24.11 | 23.42 | 23.98 | +0.21% | 44,791 | 106,526,826 |
| 2024-12-05 | 23.64 | 23.99 | 23.45 | 23.93 | +1.1% | 30,883 | 73,454,796 |
| 2024-12-04 | 24.3 | 24.3 | 23.53 | 23.67 | -2.39% | 41,600 | 99,322,206 |
| 2024-12-03 | 24.47 | 24.65 | 24 | 24.25 | -0.53% | 47,421 | 115,326,273 |
| 2024-12-02 | 23.82 | 24.42 | 23.82 | 24.38 | +2.35% | 49,720 | 120,418,878 |
| 2024-11-29 | 23.6 | 24.16 | 23.38 | 23.82 | -0.04% | 54,573 | 129,862,226 |
| 2024-11-28 | 24.61 | 24.7 | 23.79 | 23.83 | -3.91% | 62,774 | 151,902,716 |
| 2024-11-27 | 23.8 | 25 | 23.04 | 24.8 | +2.9% | 75,849 | 181,594,843 |
| 2024-11-26 | 25.15 | 25.24 | 24.06 | 24.1 | -4.17% | 65,612 | 160,811,967 |
| 2024-11-25 | 25.58 | 25.95 | 24.38 | 25.15 | -1.57% | 72,968 | 181,746,909 |
| 2024-11-22 | 27.69 | 28 | 25.53 | 25.55 | -7.66% | 87,389 | 237,080,057 |
| 2024-11-21 | 28.53 | 28.75 | 26.8 | 27.67 | -4.26% | 118,964 | 330,110,564 |
| 2024-11-20 | 28.68 | 29.3 | 27.8 | 28.9 | -1.37% | 131,210 | 373,760,024 |
| 2024-11-19 | 27.5 | 29.3 | 27.2 | 29.3 | +5.47% | 189,355 | 541,034,367 |
| 2024-11-18 | 26.37 | 28 | 25.33 | 27.78 | +4.36% | 137,331 | 373,337,023 |
| 2024-11-15 | 25.9 | 27.54 | 25.61 | 26.62 | +2.66% | 107,332 | 285,166,899 |
| 2024-11-14 | 27.38 | 27.4 | 25.9 | 25.93 | -5.61% | 93,114 | 246,630,583 |
| 2024-11-13 | 27.39 | 27.69 | 26.66 | 27.47 | +1.33% | 111,794 | 304,583,535 |
| 2024-11-12 | 28.55 | 29.4 | 26.7 | 27.11 | -8.1% | 203,348 | 567,324,687 |
| 2024-11-11 | 30.58 | 33.11 | 28.55 | 29.5 | -2.32% | 290,156 | 878,640,101 |
| 2024-11-08 | 28.51 | 30.2 | 28.3 | 30.2 | +10.02% | 215,459 | 643,110,576 |
| 2024-11-07 | 24.86 | 27.45 | 24.35 | 27.45 | +10.02% | 172,152 | 452,137,825 |
| 2024-11-06 | 25.52 | 25.85 | 24.8 | 24.95 | -1.96% | 116,211 | 294,370,949 |
| 2024-11-05 | 24.8 | 25.65 | 24.6 | 25.45 | +1.72% | 106,453 | 267,927,340 |
| 2024-11-04 | 24.5 | 25.24 | 23.67 | 25.02 | +0.36% | 86,779 | 214,203,504 |
| 2024-11-01 | 25.89 | 26.68 | 24.75 | 24.93 | -3.48% | 149,659 | 384,506,968 |
| 2024-10-31 | 24.6 | 26.76 | 24.35 | 25.83 | +5% | 190,476 | 486,380,912 |
| 2024-10-30 | 23.85 | 24.62 | 23.1 | 24.6 | +3.49% | 140,271 | 338,318,850 |
| 2024-10-29 | 24.6 | 24.65 | 23.68 | 23.77 | -2.42% | 103,189 | 248,166,615 |
| 2024-10-28 | 23.47 | 24.58 | 23.35 | 24.36 | +4.1% | 114,191 | 275,541,784 |
| 2024-10-25 | 22.76 | 23.45 | 22.76 | 23.4 | +1.52% | 66,792 | 155,673,311 |
| 2024-10-24 | 23.1 | 23.35 | 22.81 | 23.05 | -1.71% | 61,798 | 142,169,463 |
| 2024-10-23 | 23.35 | 23.96 | 23.29 | 23.45 | -0.76% | 102,675 | 242,478,682 |
| 2024-10-22 | 24.65 | 24.85 | 23.36 | 23.63 | -2.15% | 145,204 | 345,134,667 |
| 2024-10-21 | 22.75 | 24.28 | 22.73 | 24.15 | +6.11% | 157,329 | 369,785,542 |
| 2024-10-18 | 22.14 | 23.13 | 21.85 | 22.76 | +2.85% | 124,138 | 281,752,537 |
| 2024-10-17 | 21.8 | 23.22 | 21.75 | 22.13 | +2.45% | 110,586 | 247,496,285 |
| 2024-10-16 | 21.37 | 21.87 | 21.21 | 21.6 | -0.96% | 53,299 | 114,867,882 |
| 2024-10-15 | 22.34 | 22.58 | 21.7 | 21.81 | -2.15% | 65,817 | 145,874,439 |
| 2024-10-14 | 21.18 | 22.33 | 20.98 | 22.29 | +5.54% | 96,366 | 209,032,012 |
| 2024-10-11 | 22.5 | 22.5 | 20.64 | 21.12 | -7.65% | 98,547 | 211,582,380 |
| 2024-10-10 | 24.37 | 24.37 | 22.45 | 22.87 | -7.93% | 130,658 | 303,313,342 |
| 2024-10-09 | 26.8 | 26.8 | 24.84 | 24.84 | -10% | 116,944 | 294,221,166 |
| 2024-10-08 | 28.55 | 28.55 | 25.4 | 27.6 | +6.36% | 205,429 | 556,991,204 |
| 2024-09-30 | 24.59 | 26.03 | 23.7 | 25.95 | +9.59% | 203,725 | 508,100,224 |
| 2024-09-27 | 22.95 | 23.96 | 22.82 | 23.68 | +4.32% | 141,445 | 330,099,554 |
| 2024-09-26 | 22.4 | 22.73 | 21.91 | 22.7 | +0.75% | 102,334 | 229,144,637 |
| 2024-09-25 | 22.2 | 22.92 | 22.11 | 22.53 | +1.3% | 125,267 | 281,918,456 |
| 2024-09-24 | 21.85 | 22.25 | 21.47 | 22.24 | +1.78% | 81,576 | 179,327,451 |
| 2024-09-23 | 21.8 | 22.15 | 21.66 | 21.85 | +0.51% | 55,477 | 121,360,570 |
| 2024-09-20 | 21.87 | 22.04 | 21.52 | 21.74 | -0.55% | 54,778 | 118,982,642 |
| 2024-09-19 | 21.65 | 21.96 | 21.44 | 21.86 | +1.44% | 76,859 | 167,110,784 |
| 2024-09-18 | 21.82 | 22.18 | 21.41 | 21.55 | -1.24% | 56,659 | 122,745,633 |
| 2024-09-13 | 22.48 | 22.65 | 21.82 | 21.82 | -3.79% | 90,659 | 201,384,696 |
| 2024-09-12 | 23.58 | 23.87 | 22.58 | 22.68 | -4.59% | 120,790 | 278,247,240 |
| 2024-09-11 | 24.12 | 24.3 | 23.18 | 23.77 | +0.93% | 101,412 | 239,388,296 |
| 2024-09-10 | 23.56 | 24.35 | 23.15 | 23.55 | -0.67% | 101,949 | 240,793,605 |
| 2024-09-09 | 23.56 | 24.1 | 22.64 | 23.71 | +0.81% | 129,741 | 303,919,655 |
| 2024-09-06 | 24.19 | 24.65 | 23.46 | 23.52 | -1.34% | 165,420 | 396,924,381 |
| 2024-09-05 | 22.8 | 23.98 | 22.7 | 23.84 | +4.47% | 163,014 | 382,911,872 |
| 2024-09-04 | 23.39 | 23.93 | 22.77 | 22.82 | -3.06% | 123,068 | 284,937,017 |
| 2024-09-03 | 23.43 | 23.77 | 23.16 | 23.54 | +0.47% | 84,004 | 197,251,376 |
| 2024-09-02 | 24.1 | 24.49 | 23.37 | 23.43 | -3.3% | 127,635 | 305,289,601 |
| 2024-08-30 | 23.97 | 24.8 | 23.75 | 24.23 | +0.25% | 176,064 | 429,260,067 |
| 2024-08-29 | 23.54 | 24.68 | 23.01 | 24.17 | +0.75% | 174,364 | 420,496,553 |
| 2024-08-28 | 23.27 | 24.5 | 23.16 | 23.99 | +1.95% | 155,721 | 373,315,876 |
| 2024-08-27 | 23.99 | 24.69 | 23.25 | 23.53 | -2.37% | 151,336 | 363,289,298 |
| 2024-08-26 | 24.29 | 24.42 | 23.45 | 24.1 | -0.12% | 133,332 | 318,476,768 |
| 2024-08-23 | 24.89 | 25.18 | 23.88 | 24.13 | -6.22% | 201,353 | 490,519,645 |
| 2024-08-22 | 26.7 | 27.88 | 25.73 | 25.73 | -10% | 239,563 | 635,670,155 |
| 2024-08-21 | 29 | 29.97 | 28.59 | 28.59 | -10.01% | 277,479 | 806,656,874 |
| 2024-08-20 | 29.66 | 31.77 | 28.91 | 31.77 | +10.01% | 386,534 | 1,173,649,547 |
| 2024-08-19 | 24.79 | 28.88 | 24.35 | 28.88 | +10.02% | 349,833 | 931,713,269 |
| 2024-08-16 | 28.33 | 28.83 | 26.25 | 26.25 | -5.61% | 251,682 | 698,415,376 |
| 2024-08-15 | 26.4 | 27.97 | 25.4 | 27.81 | +3.38% | 258,644 | 690,091,906 |
| 2024-08-14 | 27.54 | 28.88 | 26.9 | 26.9 | -3.93% | 235,341 | 655,638,638 |
| 2024-08-13 | 26.6 | 28 | 26.03 | 28 | +1.41% | 223,623 | 601,661,692 |
| 2024-08-12 | 26.37 | 27.9 | 26.01 | 27.61 | +4.19% | 234,960 | 638,300,352 |
| 2024-08-09 | 26.69 | 27.36 | 25.97 | 26.5 | -2.21% | 207,244 | 549,604,367 |
| 2024-08-08 | 29.23 | 30.49 | 26.81 | 27.1 | -9.03% | 302,293 | 862,196,096 |
| 2024-08-07 | 29.2 | 31.96 | 29.2 | 29.79 | -8.17% | 339,248 | 1,013,702,891 |
| 2024-08-06 | 37.45 | 39.64 | 32.44 | 32.44 | -9.99% | 431,274 | 1,518,650,145 |
| 2024-08-05 | 36.04 | 36.04 | 35 | 36.04 | +10.01% | 121,729 | 438,363,737 |
| 2024-08-02 | 31 | 32.76 | 27.89 | 32.76 | +10.01% | 265,949 | 830,150,276 |
| 2024-08-01 | 29.78 | 29.78 | 25.18 | 29.78 | +10.01% | 385,837 | 1,114,134,580 |
| 2024-07-31 | 27.07 | 27.07 | 22.25 | 27.07 | +10% | 278,837 | 717,034,806 |
| 2024-07-30 | 22.4 | 24.61 | 22.4 | 24.61 | +10.01% | 89,521 | 211,165,933 |
| 2024-07-29 | 22.37 | 22.37 | 22.37 | 22.37 | +9.98% | 30,449 | 68,113,339 |
| 2024-07-26 | 19.5 | 20.34 | 16.83 | 20.34 | +10.01% | 159,197 | 303,718,704 |
| 2024-07-25 | 18.49 | 18.49 | 17.65 | 18.49 | +9.99% | 242,925 | 447,461,479 |
| 2024-07-24 | 14.36 | 16.81 | 14.3 | 16.81 | +10.01% | 198,363 | 325,544,152 |
| 2024-07-23 | 13.97 | 15.28 | 13.9 | 15.28 | +10.01% | 127,214 | 189,219,362 |
| 2024-07-22 | 12.63 | 13.89 | 12.6 | 13.89 | +9.98% | 71,912 | 96,983,945 |
| 2024-07-19 | 12.44 | 12.71 | 12.36 | 12.63 | +0.48% | 21,003 | 26,419,250 |
| 2024-07-18 | 12.55 | 12.68 | 12.22 | 12.57 | +0.08% | 20,444 | 25,434,667 |
| 2024-07-17 | 12.75 | 12.8 | 12.56 | 12.56 | -2.26% | 23,833 | 30,088,373 |
| 2024-07-16 | 13.5 | 13.6 | 12.71 | 12.85 | -4.81% | 54,207 | 69,763,737 |
| 2024-07-15 | 14.2 | 14.38 | 13.5 | 13.5 | +2.35% | 77,975 | 108,458,318 |
| 2024-07-12 | 13.27 | 13.57 | 13.17 | 13.19 | -1.35% | 19,599 | 26,139,264 |
| 2024-07-11 | 12.79 | 13.7 | 12.75 | 13.37 | +6.28% | 43,893 | 57,987,590 |
| 2024-07-10 | 12.7 | 12.8 | 12.56 | 12.58 | -1.41% | 14,750 | 18,703,952 |
| 2024-07-09 | 12.65 | 12.82 | 12.2 | 12.76 | +0.47% | 23,768 | 29,796,082 |
| 2024-07-08 | 13.28 | 13.28 | 12.65 | 12.7 | -3.93% | 19,235 | 24,675,603 |
| 2024-07-05 | 13.18 | 13.35 | 12.96 | 13.22 | +0.53% | 10,992 | 14,467,747 |
| 2024-07-04 | 13.44 | 13.57 | 13.14 | 13.15 | -2.3% | 16,519 | 21,921,725 |
| 2024-07-03 | 13.84 | 13.84 | 13.43 | 13.46 | -2.18% | 16,400 | 22,240,968 |
| 2024-07-02 | 13.88 | 13.96 | 13.66 | 13.76 | -1.01% | 16,275 | 22,444,360 |
| 2024-07-01 | 13.67 | 13.93 | 13.56 | 13.9 | +1.16% | 20,938 | 28,803,763 |
| 2024-06-28 | 13.68 | 14.03 | 13.58 | 13.74 | +0.15% | 20,513 | 28,402,927 |
| 2024-06-27 | 13.87 | 14.26 | 13.71 | 13.72 | -1.01% | 25,968 | 36,160,472 |
| 2024-06-26 | 13.68 | 13.86 | 13.43 | 13.86 | +2.21% | 19,248 | 26,374,580 |
| 2024-06-25 | 13.38 | 13.79 | 13.3 | 13.56 | +1.35% | 21,114 | 28,688,804 |
| 2024-06-24 | 14.16 | 14.16 | 13.12 | 13.38 | -5.77% | 35,678 | 48,216,249 |
| 2024-06-21 | 14.25 | 14.37 | 14.05 | 14.2 | -0.49% | 12,903 | 18,366,865 |
| 2024-06-20 | 14.7 | 14.73 | 14.24 | 14.27 | -2.93% | 21,948 | 31,655,514 |
| 2024-06-19 | 14.91 | 14.95 | 14.68 | 14.7 | -1.21% | 18,237 | 26,976,793 |
| 2024-06-18 | 14.75 | 14.93 | 14.75 | 14.88 | +1.29% | 22,262 | 33,096,735 |
| 2024-06-17 | 14.79 | 14.83 | 14.63 | 14.69 | -0.34% | 18,421 | 27,155,441 |
| 2024-06-14 | 14.72 | 14.8 | 14.58 | 14.74 | -0.2% | 18,965 | 27,843,335 |
| 2024-06-13 | 14.78 | 14.92 | 14.71 | 14.77 | -0.07% | 23,751 | 35,190,178 |
| 2024-06-12 | 14.5 | 14.83 | 14.43 | 14.78 | +1.16% | 22,935 | 33,816,723 |
| 2024-06-11 | 14.56 | 14.63 | 14.15 | 14.61 | +0.41% | 22,711 | 32,631,522 |
| 2024-06-07 | 14.33 | 14.64 | 14.24 | 14.55 | +1.75% | 25,027 | 36,215,705 |
| 2024-06-06 | 14.83 | 15.09 | 14.29 | 14.3 | -4.73% | 41,610 | 60,756,285 |
| 2024-06-05 | 14.85 | 15.42 | 14.68 | 15.01 | +0.94% | 37,657 | 56,927,174 |
| 2024-06-04 | 15.17 | 15.18 | 14.52 | 14.87 | -2.17% | 41,071 | 60,566,772 |
| 2024-06-03 | 15.52 | 15.71 | 15.01 | 15.2 | -2.5% | 41,548 | 63,778,757 |
| 2024-05-31 | 15.32 | 15.7 | 15.26 | 15.59 | +2.3% | 37,049 | 57,589,227 |
| 2024-05-30 | 15.37 | 15.46 | 15.23 | 15.24 | -1.55% | 23,643 | 36,184,806 |
| 2024-05-29 | 15.2 | 15.76 | 15.2 | 15.48 | +0.91% | 29,873 | 46,380,159 |
| 2024-05-28 | 15.6 | 15.6 | 15.31 | 15.34 | -1.98% | 25,977 | 40,012,321 |
| 2024-05-27 | 15.6 | 15.65 | 15.17 | 15.65 | +0.32% | 33,216 | 51,235,817 |
| 2024-05-24 | 15.9 | 16.1 | 15.52 | 15.6 | -3.05% | 49,262 | 77,569,912 |
| 2024-05-23 | 16.09 | 16.37 | 15.95 | 16.09 | -0.37% | 66,516 | 107,682,797 |
| 2024-05-22 | 15.91 | 16.2 | 15.8 | 16.15 | +0.69% | 45,149 | 72,450,620 |
| 2024-05-21 | 15.98 | 16.08 | 15.83 | 16.04 | +0.19% | 31,629 | 50,516,495 |
| 2024-05-20 | 15.91 | 16.08 | 15.91 | 16.01 | +0.38% | 32,289 | 51,660,337 |
| 2024-05-17 | 15.61 | 15.95 | 15.53 | 15.95 | +2.24% | 37,213 | 58,728,368 |
| 2024-05-16 | 15.82 | 15.96 | 15.58 | 15.6 | -1.27% | 33,944 | 53,344,948 |
| 2024-05-15 | 15.89 | 16.1 | 15.72 | 15.8 | -0.57% | 35,288 | 56,194,619 |
| 2024-05-14 | 15.59 | 15.96 | 15.59 | 15.89 | +1.99% | 34,868 | 55,272,830 |
| 2024-05-13 | 15.92 | 16.05 | 15.53 | 15.58 | -3.89% | 52,277 | 82,225,832 |
| 2024-05-10 | 16.55 | 16.74 | 16.13 | 16.21 | -1.88% | 61,737 | 101,308,281 |
| 2024-05-09 | 16.19 | 16.64 | 16.16 | 16.52 | +1.35% | 62,723 | 103,104,333 |
| 2024-05-08 | 16.24 | 16.53 | 16.09 | 16.3 | +0.37% | 64,282 | 104,615,586 |
| 2024-05-07 | 16.27 | 16.34 | 16.03 | 16.24 | -0.12% | 49,669 | 80,320,053 |
| 2024-05-06 | 15.78 | 16.28 | 15.76 | 16.26 | +4.36% | 74,333 | 119,470,511 |
| 2024-04-30 | 15.85 | 15.89 | 15.46 | 15.58 | -1.95% | 52,806 | 82,515,510 |
| 2024-04-29 | 15.47 | 15.99 | 15.41 | 15.89 | +2.78% | 68,507 | 107,761,977 |
| 2024-04-26 | 15.63 | 15.66 | 15.3 | 15.46 | -1.02% | 55,236 | 85,444,508 |
| 2024-04-25 | 15.68 | 15.76 | 15.4 | 15.62 | -0.13% | 42,829 | 66,932,927 |
| 2024-04-24 | 15.26 | 15.65 | 15.25 | 15.64 | +1.89% | 41,253 | 64,065,115 |
| 2024-04-23 | 15.36 | 15.62 | 15.23 | 15.35 | -1.35% | 42,828 | 66,111,587 |
| 2024-04-22 | 15.37 | 15.88 | 14.58 | 15.56 | +1.17% | 74,326 | 113,503,274 |
| 2024-04-19 | 15.88 | 16 | 15.25 | 15.38 | -4.47% | 86,312 | 134,010,699 |
| 2024-04-18 | 15.75 | 16.43 | 15.39 | 16.1 | +0.44% | 97,281 | 154,783,636 |
| 2024-04-17 | 14.83 | 16.83 | 14.83 | 16.03 | -2.08% | 136,959 | 218,652,963 |
| 2024-04-16 | 17.2 | 17.24 | 16.37 | 16.37 | -10.01% | 26,381 | 43,742,553 |
| 2024-04-15 | 18.51 | 19.8 | 17.8 | 18.19 | +0.33% | 179,860 | 333,762,816 |
| 2024-04-12 | 17.91 | 18.59 | 17.83 | 18.13 | -1.68% | 146,558 | 264,929,823 |
| 2024-04-11 | 17.84 | 18.93 | 17.45 | 18.44 | +1.37% | 239,868 | 435,668,400 |
| 2024-04-10 | 16.56 | 18.19 | 16.56 | 18.19 | +9.98% | 146,238 | 263,405,319 |
| 2024-04-09 | 15.9 | 16.8 | 15.9 | 16.54 | +4.55% | 50,355 | 82,762,257 |
| 2024-04-08 | 16.31 | 16.39 | 15.82 | 15.82 | -2.35% | 29,320 | 46,903,797 |
| 2024-04-03 | 16.4 | 16.43 | 15.98 | 16.2 | -1.22% | 29,250 | 47,295,362 |
| 2024-04-02 | 16.56 | 16.67 | 16.27 | 16.4 | -0.79% | 32,646 | 53,712,157 |
| 2024-04-01 | 16.22 | 16.53 | 16.22 | 16.53 | +1.79% | 32,062 | 52,619,654 |
| 2024-03-29 | 16.06 | 16.35 | 16.06 | 16.24 | +1.18% | 30,189 | 48,881,827 |
| 2024-03-28 | 15.71 | 16.23 | 15.69 | 16.05 | +2.1% | 40,193 | 64,316,036 |
| 2024-03-27 | 16.6 | 16.63 | 15.7 | 15.72 | -5.13% | 42,573 | 68,683,706 |
| 2024-03-26 | 16.49 | 16.75 | 16.1 | 16.57 | -0.06% | 40,678 | 67,047,813 |
| 2024-03-25 | 17.2 | 17.34 | 16.56 | 16.58 | -4.44% | 52,886 | 89,665,478 |
| 2024-03-22 | 17.98 | 18 | 17.35 | 17.35 | -3.5% | 58,640 | 103,203,162 |
| 2024-03-21 | 18.1 | 18.33 | 17.71 | 17.98 | -1.15% | 75,481 | 135,890,098 |
| 2024-03-20 | 18.18 | 18.31 | 18.08 | 18.19 | +0.06% | 57,389 | 104,393,563 |
| 2024-03-19 | 18.2 | 18.4 | 18.1 | 18.18 | -1.09% | 71,064 | 129,680,507 |
| 2024-03-18 | 17.99 | 18.43 | 17.99 | 18.38 | +2.4% | 95,596 | 174,412,051 |
| 2024-03-15 | 17.73 | 17.98 | 17.48 | 17.95 | -0.66% | 82,777 | 147,067,119 |
| 2024-03-14 | 17.5 | 19.09 | 17.37 | 18.07 | +2.32% | 143,982 | 260,560,979 |
| 2024-03-13 | 17.68 | 18.06 | 17.6 | 17.66 | -0.73% | 72,027 | 128,371,914 |
| 2024-03-12 | 17.65 | 17.95 | 17.42 | 17.79 | +0.79% | 79,186 | 140,240,752 |
| 2024-03-11 | 17.69 | 17.69 | 17.2 | 17.65 | -0.4% | 77,009 | 134,549,335 |
| 2024-03-08 | 17.88 | 18.1 | 17.48 | 17.72 | -2.69% | 110,160 | 195,008,286 |
| 2024-03-07 | 17.78 | 18.51 | 17.34 | 18.21 | +3.76% | 175,537 | 316,205,742 |
| 2024-03-06 | 17 | 18.18 | 16.82 | 17.55 | +2.87% | 127,267 | 223,454,754 |
| 2024-03-05 | 16.83 | 17.39 | 16.59 | 17.06 | +1.07% | 91,329 | 155,338,981 |
| 2024-03-04 | 17.17 | 17.19 | 16.51 | 16.88 | -1.34% | 57,089 | 96,004,991 |
| 2024-03-01 | 17.1 | 17.54 | 16.81 | 17.11 | +0.18% | 77,000 | 132,050,782 |
| 2024-02-29 | 16.25 | 17.1 | 16.11 | 17.08 | +2.64% | 85,286 | 143,455,961 |
| 2024-02-28 | 18.28 | 18.58 | 16.58 | 16.64 | -9.61% | 161,698 | 286,482,783 |
| 2024-02-27 | 17.98 | 18.41 | 17.7 | 18.41 | +1.27% | 146,341 | 265,665,617 |
| 2024-02-26 | 19.11 | 19.11 | 17.86 | 18.18 | 0% | 215,912 | 397,492,692 |
| 2024-02-23 | 16.5 | 18.18 | 16.28 | 18.18 | +9.98% | 105,397 | 179,981,530 |
| 2024-02-22 | 16.3 | 16.66 | 16.16 | 16.53 | +2.16% | 100,918 | 165,384,657 |
| 2024-02-21 | 15.6 | 16.78 | 15.55 | 16.18 | +1.25% | 128,558 | 209,260,118 |
| 2024-02-20 | 15.55 | 16.16 | 15.45 | 15.98 | +3.1% | 105,883 | 168,460,498 |
| 2024-02-19 | 15.13 | 15.88 | 14.9 | 15.5 | +3.06% | 119,520 | 183,431,935 |
| 2024-02-08 | 14.23 | 15.2 | 14.18 | 15.04 | +3.37% | 97,705 | 144,903,418 |
| 2024-02-07 | 16.1 | 16.25 | 14.55 | 14.55 | -10.02% | 138,840 | 213,487,963 |
| 2024-02-06 | 14.9 | 16.93 | 14.5 | 16.17 | +5.07% | 162,063 | 255,396,568 |
| 2024-02-05 | 17.1 | 17.27 | 15.39 | 15.39 | -10% | 116,540 | 183,980,884 |
| 2024-02-02 | 18.24 | 18.69 | 16.88 | 17.1 | -8.85% | 161,897 | 285,554,108 |
| 2024-02-01 | 18.8 | 19.31 | 18.76 | 18.76 | -9.98% | 172,441 | 325,819,637 |
| 2024-01-31 | 21.5 | 21.89 | 20.84 | 20.84 | -9.98% | 144,103 | 302,286,207 |
| 2024-01-30 | 25.21 | 25.94 | 23.15 | 23.15 | -9.99% | 259,593 | 630,581,967 |
| 2024-01-29 | 25.72 | 25.72 | 25.72 | 25.72 | +10.01% | 24,631 | 63,351,395 |
| 2024-01-26 | 20.76 | 23.38 | 20.42 | 23.38 | +10.02% | 278,974 | 618,578,676 |
| 2024-01-25 | 21.6 | 22.18 | 20.37 | 21.25 | -3.63% | 221,969 | 470,877,201 |
| 2024-01-24 | 21.38 | 23.5 | 21.11 | 22.05 | -6.69% | 253,863 | 560,538,566 |
| 2024-01-23 | 25.2 | 27.18 | 23.52 | 23.63 | -5.89% | 300,726 | 775,827,527 |
| 2024-01-22 | 23 | 26.38 | 22.22 | 25.11 | +3.63% | 274,899 | 674,090,840 |
| 2024-01-19 | 28 | 28.82 | 23.88 | 24.23 | +42.7% | 338,908 | 905,508,696 |
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：