股票概览
23.99
+2.96%
+0.69
23.35
开盘价
24.5
最高价
23.27
最低价
34,931
成交量
数据更新至: 2024-12-31
技术指标
23.65
MA5 (5日均线)
24.27
MA10 (10日均线)
24.98
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 | 23.35 | 24.5 | 23.27 | 23.99 | +2.96% | 34,931 | 84,104,530 |
| 2024-12-30 | 23.24 | 23.89 | 23.21 | 23.3 | -0.72% | 26,156 | 61,757,544 |
| 2024-12-27 | 23.74 | 23.78 | 23.21 | 23.47 | -1.14% | 30,596 | 71,746,502 |
| 2024-12-26 | 23.75 | 24.05 | 23.55 | 23.74 | -0.08% | 17,164 | 40,820,707 |
| 2024-12-25 | 24.27 | 24.35 | 23.2 | 23.76 | -2.26% | 34,798 | 82,142,407 |
| 2024-12-24 | 23.8 | 24.56 | 23.62 | 24.31 | +1.72% | 29,631 | 71,575,200 |
| 2024-12-23 | 25.17 | 25.28 | 23.24 | 23.9 | -5.5% | 78,485 | 188,671,829 |
| 2024-12-20 | 25.6 | 26.26 | 25.15 | 25.29 | -1.21% | 29,280 | 75,033,239 |
| 2024-12-19 | 25.19 | 25.76 | 24.84 | 25.6 | +1.15% | 16,383 | 41,697,608 |
| 2024-12-18 | 25.78 | 25.87 | 25.08 | 25.31 | -1.71% | 15,205 | 38,683,042 |
| 2024-12-17 | 25.91 | 26.3 | 25.61 | 25.75 | -0.43% | 22,494 | 58,251,976 |
| 2024-12-16 | 26.78 | 27 | 25.72 | 25.86 | -3.79% | 36,000 | 93,974,522 |
| 2024-12-13 | 27.37 | 27.37 | 26.3 | 26.88 | -1.29% | 36,992 | 98,667,567 |
| 2024-12-12 | 25.93 | 27.29 | 25.9 | 27.23 | +5.54% | 41,466 | 110,990,580 |
| 2024-12-11 | 25.11 | 26.2 | 25.11 | 25.8 | +2.3% | 35,799 | 92,533,959 |
| 2024-12-10 | 25.18 | 25.83 | 25.09 | 25.22 | +1.69% | 38,628 | 98,444,787 |
| 2024-12-09 | 24.97 | 25.18 | 24.67 | 24.8 | -0.24% | 26,247 | 65,361,521 |
| 2024-12-06 | 25.07 | 25.47 | 24.59 | 24.86 | -1.15% | 44,263 | 110,253,995 |
| 2024-12-05 | 25.23 | 25.48 | 24.62 | 25.15 | -1.06% | 35,454 | 88,532,187 |
| 2024-12-04 | 26.23 | 26.36 | 25.3 | 25.42 | -3.57% | 31,292 | 80,497,967 |
| 2024-12-03 | 26.3 | 26.66 | 25.98 | 26.36 | +0.19% | 23,367 | 61,568,867 |
| 2024-12-02 | 25.99 | 26.53 | 25.18 | 26.31 | +1.78% | 29,329 | 76,264,144 |
| 2024-11-29 | 25.24 | 26.39 | 25.08 | 25.85 | +2.21% | 20,449 | 53,034,017 |
| 2024-11-28 | 25.61 | 25.77 | 25.09 | 25.29 | -1.25% | 16,656 | 42,335,527 |
| 2024-11-27 | 25.42 | 25.71 | 25.01 | 25.61 | +0.79% | 16,523 | 41,932,259 |
| 2024-11-26 | 26.08 | 26.46 | 25.31 | 25.41 | -2.9% | 21,027 | 54,223,591 |
| 2024-11-25 | 25.65 | 26.24 | 25.32 | 26.17 | +1.04% | 34,241 | 88,353,589 |
| 2024-11-22 | 27.21 | 27.63 | 25.75 | 25.9 | -4.25% | 32,171 | 85,315,961 |
| 2024-11-21 | 26.97 | 27.32 | 26.42 | 27.05 | +0.3% | 27,577 | 74,235,146 |
| 2024-11-20 | 27.7 | 27.71 | 26.6 | 26.97 | -2.6% | 29,774 | 80,301,857 |
| 2024-11-19 | 26.58 | 27.88 | 26.4 | 27.69 | +3.79% | 45,814 | 124,719,337 |
| 2024-11-18 | 26.59 | 27.59 | 26.11 | 26.68 | +0.38% | 45,380 | 121,931,350 |
| 2024-11-15 | 25.58 | 26.98 | 25.49 | 26.58 | +3.5% | 48,162 | 128,134,949 |
| 2024-11-14 | 25.92 | 26.25 | 25.5 | 25.68 | -0.96% | 23,856 | 61,480,926 |
| 2024-11-13 | 25.25 | 26.12 | 25.09 | 25.93 | +2.69% | 33,683 | 86,739,743 |
| 2024-11-12 | 25.49 | 25.78 | 25.01 | 25.25 | -0.82% | 19,414 | 49,432,395 |
| 2024-11-11 | 26.07 | 26.08 | 25.32 | 25.46 | -1.66% | 23,893 | 61,035,899 |
| 2024-11-08 | 26.05 | 26.3 | 25.7 | 25.89 | -0.38% | 25,874 | 67,239,618 |
| 2024-11-07 | 25.33 | 26.44 | 25.32 | 25.99 | +1.84% | 28,812 | 74,805,483 |
| 2024-11-06 | 25.55 | 25.76 | 25.3 | 25.52 | -0.31% | 31,813 | 81,233,147 |
| 2024-11-05 | 25.88 | 25.88 | 25.12 | 25.6 | -1.31% | 47,451 | 120,640,398 |
| 2024-11-04 | 25.97 | 26.22 | 25.35 | 25.94 | +0.35% | 32,518 | 83,759,968 |
| 2024-11-01 | 25.72 | 26.48 | 25.26 | 25.85 | -0.15% | 39,880 | 103,419,590 |
| 2024-10-31 | 26.68 | 26.7 | 25.8 | 25.89 | -3.03% | 29,676 | 77,421,180 |
| 2024-10-30 | 27.25 | 27.53 | 26.36 | 26.7 | -2.09% | 35,183 | 94,019,615 |
| 2024-10-29 | 27.73 | 28.07 | 27.23 | 27.27 | -0.37% | 26,446 | 72,999,462 |
| 2024-10-28 | 27.26 | 27.78 | 26.91 | 27.37 | +0.15% | 30,108 | 82,445,927 |
| 2024-10-25 | 27.36 | 27.69 | 27.02 | 27.33 | -0.11% | 34,485 | 94,115,901 |
| 2024-10-24 | 26.88 | 27.8 | 26.73 | 27.36 | +1.37% | 42,580 | 116,649,336 |
| 2024-10-23 | 27.29 | 28 | 26.81 | 26.99 | -1.03% | 46,084 | 125,555,211 |
| 2024-10-22 | 26.42 | 27.5 | 26.42 | 27.27 | +3.65% | 55,228 | 149,998,083 |
| 2024-10-21 | 25.68 | 27.16 | 24.5 | 26.31 | +2.41% | 97,490 | 253,752,662 |
| 2024-10-18 | 25 | 26.06 | 24.93 | 25.69 | +2.76% | 49,213 | 125,614,614 |
| 2024-10-17 | 25.12 | 25.9 | 24.78 | 25 | +0.73% | 26,791 | 67,415,792 |
| 2024-10-16 | 24.78 | 25.48 | 24.41 | 24.82 | -0.32% | 31,539 | 78,854,251 |
| 2024-10-15 | 25.35 | 25.86 | 24.64 | 24.9 | -1.78% | 46,136 | 116,165,022 |
| 2024-10-14 | 24.99 | 25.52 | 24.08 | 25.35 | +1.68% | 45,383 | 113,387,609 |
| 2024-10-11 | 26.02 | 26.38 | 24.51 | 24.93 | -4.23% | 57,745 | 144,863,090 |
| 2024-10-10 | 27.4 | 28.17 | 25.89 | 26.03 | -4.93% | 98,663 | 265,299,514 |
| 2024-10-09 | 26.94 | 29.1 | 26.09 | 27.38 | +0.15% | 73,909 | 205,288,637 |
| 2024-10-08 | 29.36 | 29.36 | 25.68 | 27.34 | +2.44% | 72,575 | 197,517,619 |
| 2024-09-30 | 25.4 | 26.72 | 24.51 | 26.69 | +9.88% | 65,163 | 170,493,776 |
| 2024-09-27 | 23.88 | 25.78 | 23.39 | 24.29 | +2.23% | 63,613 | 154,497,558 |
| 2024-09-26 | 22.58 | 23.76 | 22.58 | 23.76 | +4.58% | 40,199 | 92,335,006 |
| 2024-09-25 | 23.5 | 23.71 | 22.7 | 22.72 | -2.91% | 36,402 | 84,216,069 |
| 2024-09-24 | 22.87 | 23.4 | 22.71 | 23.4 | +2.27% | 25,591 | 59,245,486 |
| 2024-09-23 | 22.8 | 23.15 | 22.62 | 22.88 | +0.18% | 15,001 | 34,322,498 |
| 2024-09-20 | 23.87 | 23.87 | 22.73 | 22.84 | -3.83% | 26,299 | 60,562,760 |
| 2024-09-19 | 23.8 | 24.1 | 23.59 | 23.75 | -0.21% | 17,338 | 41,189,436 |
| 2024-09-18 | 23.33 | 24.24 | 23 | 23.8 | +2.1% | 28,197 | 67,066,875 |
| 2024-09-13 | 23.03 | 23.63 | 23.02 | 23.31 | +0.78% | 13,889 | 32,537,409 |
| 2024-09-12 | 23.27 | 23.68 | 23.08 | 23.13 | -0.3% | 21,098 | 49,219,075 |
| 2024-09-11 | 22.64 | 23.3 | 22.57 | 23.2 | +2.25% | 12,581 | 29,064,402 |
| 2024-09-10 | 22.72 | 22.95 | 22.51 | 22.69 | -0.18% | 15,536 | 35,228,407 |
| 2024-09-09 | 22.63 | 23.25 | 22.57 | 22.73 | +0.09% | 23,659 | 54,139,414 |
| 2024-09-06 | 22.88 | 23.05 | 22.65 | 22.71 | -0.74% | 12,687 | 28,995,170 |
| 2024-09-05 | 22.72 | 22.96 | 22.51 | 22.88 | +0.7% | 12,428 | 28,293,482 |
| 2024-09-04 | 22.72 | 23.15 | 22.51 | 22.72 | -0.04% | 21,662 | 49,416,777 |
| 2024-09-03 | 22.69 | 23.08 | 22.56 | 22.73 | -0.53% | 25,193 | 57,401,898 |
| 2024-09-02 | 22.6 | 22.96 | 22.23 | 22.85 | +1.11% | 37,757 | 85,625,843 |
| 2024-08-30 | 21.96 | 22.86 | 21.48 | 22.6 | +3.1% | 31,499 | 70,655,886 |
| 2024-08-29 | 21.45 | 21.98 | 21.16 | 21.92 | +2.19% | 18,381 | 39,833,544 |
| 2024-08-28 | 21.2 | 21.8 | 21.18 | 21.45 | +0.37% | 13,760 | 29,567,824 |
| 2024-08-27 | 21.26 | 21.5 | 20.96 | 21.37 | -0.09% | 17,996 | 38,241,997 |
| 2024-08-26 | 21.62 | 21.7 | 21.12 | 21.39 | -1.06% | 12,223 | 26,091,163 |
| 2024-08-23 | 21.81 | 22.12 | 21.33 | 21.62 | -1.01% | 18,029 | 38,921,295 |
| 2024-08-22 | 21.58 | 22.15 | 21.35 | 21.84 | +1.96% | 25,887 | 56,512,537 |
| 2024-08-21 | 21.19 | 21.59 | 20.98 | 21.42 | +0.99% | 19,216 | 41,111,384 |
| 2024-08-20 | 21.61 | 21.76 | 20.98 | 21.21 | -2.26% | 21,536 | 45,737,411 |
| 2024-08-19 | 20.96 | 21.8 | 20.91 | 21.7 | +2.02% | 27,931 | 59,976,214 |
| 2024-08-16 | 20.88 | 21.64 | 20.88 | 21.27 | +0.38% | 27,349 | 58,085,517 |
| 2024-08-15 | 21.43 | 21.68 | 21.01 | 21.19 | -1.58% | 24,803 | 52,850,618 |
| 2024-08-14 | 22.25 | 22.25 | 21.48 | 21.53 | -2.31% | 32,822 | 71,327,758 |
| 2024-08-13 | 22.5 | 22.57 | 21.8 | 22.04 | -0.05% | 39,579 | 87,141,783 |
| 2024-08-12 | 21.21 | 22.72 | 21.21 | 22.05 | +1.38% | 75,569 | 167,335,887 |
| 2024-08-09 | 22.04 | 22.43 | 21.6 | 21.75 | -1.14% | 34,659 | 75,697,258 |
| 2024-08-08 | 21.44 | 22.45 | 21.26 | 22 | +2.8% | 45,603 | 100,085,416 |
| 2024-08-07 | 20.98 | 21.49 | 20.66 | 21.4 | +2% | 18,981 | 40,126,258 |
| 2024-08-06 | 20.51 | 21.29 | 20.45 | 20.98 | +3.05% | 26,144 | 54,479,163 |
| 2024-08-05 | 20.56 | 21.09 | 20.23 | 20.36 | -1.45% | 23,510 | 48,416,538 |
| 2024-08-02 | 21.06 | 21.25 | 20.3 | 20.66 | -0.96% | 35,536 | 73,203,079 |
| 2024-08-01 | 21.29 | 21.36 | 20.74 | 20.86 | -1.56% | 29,053 | 61,094,519 |
| 2024-07-31 | 20.22 | 21.29 | 20.02 | 21.19 | +4.59% | 40,319 | 84,362,815 |
| 2024-07-30 | 20.52 | 20.56 | 20.02 | 20.26 | -1.75% | 15,313 | 30,973,098 |
| 2024-07-29 | 20.68 | 20.95 | 20.3 | 20.62 | -0.58% | 27,433 | 56,542,266 |
| 2024-07-26 | 20.45 | 20.85 | 19.97 | 20.74 | +0.39% | 35,644 | 72,928,915 |
| 2024-07-25 | 20.71 | 20.8 | 20.27 | 20.66 | -0.24% | 23,519 | 48,275,391 |
| 2024-07-24 | 20.8 | 21.11 | 20.59 | 20.71 | -1.33% | 25,988 | 54,093,838 |
| 2024-07-23 | 21.7 | 21.88 | 20.96 | 20.99 | -4.16% | 21,565 | 45,911,506 |
| 2024-07-22 | 21.25 | 22.1 | 21.25 | 21.9 | +2% | 49,040 | 106,752,266 |
| 2024-07-19 | 22.24 | 22.28 | 21.42 | 21.47 | -3.33% | 40,160 | 87,402,812 |
| 2024-07-18 | 22.15 | 22.44 | 21.9 | 22.21 | -0.13% | 27,739 | 61,654,284 |
| 2024-07-17 | 22.35 | 22.46 | 22.09 | 22.24 | -0.94% | 33,630 | 75,003,614 |
| 2024-07-16 | 23.2 | 23.25 | 22 | 22.45 | -3.52% | 61,211 | 137,748,708 |
| 2024-07-15 | 23.25 | 23.69 | 23.15 | 23.27 | -0.6% | 22,733 | 53,036,162 |
| 2024-07-12 | 23.78 | 23.83 | 23 | 23.41 | -1.6% | 19,033 | 44,507,632 |
| 2024-07-11 | 23.59 | 23.85 | 23.23 | 23.79 | +1.36% | 17,050 | 40,233,578 |
| 2024-07-10 | 23.26 | 23.88 | 23.26 | 23.47 | +0.3% | 20,133 | 47,329,809 |
| 2024-07-09 | 22.98 | 23.49 | 22.79 | 23.4 | +1.43% | 22,931 | 53,309,028 |
| 2024-07-08 | 23.68 | 23.8 | 23 | 23.07 | -2.86% | 26,768 | 62,406,722 |
| 2024-07-05 | 23.49 | 23.84 | 22.95 | 23.75 | +0.85% | 34,291 | 79,827,921 |
| 2024-07-04 | 23.6 | 24.28 | 23.5 | 23.55 | -0.46% | 26,081 | 62,236,145 |
| 2024-07-03 | 23.68 | 23.9 | 23.41 | 23.66 | -0.92% | 24,950 | 59,005,722 |
| 2024-07-02 | 24.05 | 24.1 | 23.2 | 23.88 | -0.71% | 41,819 | 99,003,427 |
| 2024-07-01 | 23.8 | 24.15 | 23.56 | 24.05 | +1.48% | 31,734 | 75,941,933 |
| 2024-06-28 | 23.27 | 24.03 | 23.2 | 23.7 | +0.72% | 30,117 | 71,622,379 |
| 2024-06-27 | 24.63 | 24.67 | 23.47 | 23.53 | -4.43% | 41,147 | 98,166,503 |
| 2024-06-26 | 23.87 | 24.64 | 23.81 | 24.62 | +2.58% | 30,316 | 73,564,753 |
| 2024-06-25 | 24.18 | 24.48 | 23.71 | 24 | -0.74% | 33,910 | 81,473,618 |
| 2024-06-24 | 23.41 | 24.84 | 23.24 | 24.18 | +2.68% | 47,882 | 115,635,280 |
| 2024-06-21 | 23.81 | 24.35 | 23.14 | 23.55 | -1.88% | 34,076 | 80,422,796 |
| 2024-06-20 | 24 | 24.18 | 23.8 | 24 | -0.7% | 16,593 | 39,850,710 |
| 2024-06-19 | 24.2 | 24.39 | 23.99 | 24.17 | +0.79% | 19,335 | 46,682,354 |
| 2024-06-18 | 23.84 | 24.04 | 23.55 | 23.98 | +0.33% | 18,944 | 45,139,578 |
| 2024-06-17 | 23.48 | 24 | 23.21 | 23.9 | +1.92% | 25,496 | 60,712,757 |
| 2024-06-14 | 23.39 | 23.59 | 23.2 | 23.45 | 0% | 20,295 | 47,462,327 |
| 2024-06-13 | 23.78 | 24.39 | 23.11 | 23.45 | -2.09% | 30,589 | 72,246,722 |
| 2024-06-12 | 23.88 | 24.68 | 23.75 | 23.95 | +0.88% | 34,867 | 84,008,320 |
| 2024-06-11 | 23.13 | 23.82 | 22.96 | 23.74 | +2.64% | 27,603 | 64,778,809 |
| 2024-06-07 | 23.43 | 23.43 | 22.76 | 23.13 | -0.34% | 25,871 | 59,571,807 |
| 2024-06-06 | 23.49 | 23.49 | 23 | 23.21 | -0.21% | 17,704 | 41,128,126 |
| 2024-06-05 | 23.7 | 24.17 | 23.2 | 23.26 | -1.98% | 21,962 | 51,928,743 |
| 2024-06-04 | 23.47 | 23.87 | 22.94 | 23.73 | +1.41% | 44,114 | 103,544,918 |
| 2024-06-03 | 23.53 | 23.96 | 23.11 | 23.4 | -0.89% | 27,146 | 63,749,727 |
| 2024-05-31 | 23.71 | 23.85 | 23.33 | 23.61 | -0.63% | 17,147 | 40,343,397 |
| 2024-05-30 | 23.48 | 24.36 | 23.48 | 23.76 | +0.47% | 35,758 | 85,283,428 |
| 2024-05-29 | 23.48 | 23.79 | 23.24 | 23.65 | +0.55% | 16,113 | 38,074,250 |
| 2024-05-28 | 23.99 | 24.19 | 23.38 | 23.52 | -1.59% | 18,838 | 44,648,347 |
| 2024-05-27 | 23.21 | 23.9 | 23.14 | 23.9 | +2.44% | 26,438 | 62,229,807 |
| 2024-05-24 | 23.5 | 23.72 | 23.23 | 23.33 | -0.81% | 19,468 | 45,759,164 |
| 2024-05-23 | 23.55 | 23.65 | 23.1 | 23.52 | -0.59% | 33,087 | 77,195,807 |
| 2024-05-22 | 23.86 | 24.06 | 23.27 | 23.66 | -1.21% | 28,440 | 66,926,331 |
| 2024-05-21 | 23.7 | 24.1 | 23.5 | 23.95 | +1.05% | 22,282 | 53,315,490 |
| 2024-05-20 | 23.33 | 23.8 | 23.1 | 23.7 | +0.64% | 40,450 | 94,772,369 |
| 2024-05-17 | 23.54 | 24.04 | 23.3 | 23.55 | -0.13% | 39,177 | 92,332,767 |
| 2024-05-16 | 24.12 | 24.23 | 23.48 | 23.58 | -1.83% | 32,845 | 77,978,110 |
| 2024-05-15 | 23.83 | 24.87 | 23.72 | 24.02 | +0.33% | 41,059 | 99,548,018 |
| 2024-05-14 | 23.06 | 24.47 | 22.81 | 23.94 | +3.82% | 69,497 | 165,140,066 |
| 2024-05-13 | 22 | 23.17 | 22 | 23.06 | +3.41% | 72,681 | 165,972,451 |
| 2024-05-10 | 23.25 | 24 | 21.98 | 22.3 | -3.04% | 82,835 | 186,380,928 |
| 2024-05-09 | 22.35 | 23.15 | 22.35 | 23 | +1.77% | 34,809 | 79,691,348 |
| 2024-05-08 | 22 | 22.72 | 21.93 | 22.6 | +1.53% | 37,148 | 83,556,685 |
| 2024-05-07 | 21.81 | 22.88 | 21.7 | 22.26 | +0.95% | 44,345 | 99,356,805 |
| 2024-05-06 | 21.69 | 22.17 | 21.64 | 22.05 | +2.08% | 50,842 | 111,893,825 |
| 2024-04-30 | 21.11 | 21.76 | 20.69 | 21.6 | +2.27% | 35,976 | 77,430,600 |
| 2024-04-29 | 21.11 | 21.3 | 20.67 | 21.12 | -0.71% | 61,239 | 128,051,981 |
| 2024-04-26 | 20.68 | 21.64 | 20.55 | 21.27 | +3% | 64,607 | 136,733,941 |
| 2024-04-25 | 20.02 | 20.84 | 19.9 | 20.65 | +1.82% | 50,281 | 103,304,768 |
| 2024-04-24 | 20.45 | 20.45 | 19.65 | 20.28 | -4.02% | 88,514 | 177,813,317 |
| 2024-04-23 | 20.11 | 21.89 | 19.7 | 21.13 | +5.07% | 165,752 | 344,544,695 |
| 2024-04-22 | 19.39 | 20.11 | 19.39 | 20.11 | +10.01% | 65,334 | 131,269,504 |
| 2024-04-19 | 18.3 | 18.36 | 17.6 | 18.28 | -1.14% | 37,838 | 68,185,736 |
| 2024-04-18 | 17.59 | 18.72 | 17.59 | 18.49 | +4.17% | 45,624 | 83,711,004 |
| 2024-04-17 | 16.91 | 17.79 | 16.88 | 17.75 | +4.91% | 27,794 | 48,446,997 |
| 2024-04-16 | 17.3 | 17.51 | 16.91 | 16.92 | -2.03% | 20,047 | 34,418,289 |
| 2024-04-15 | 17.3 | 17.55 | 16.99 | 17.27 | -1.09% | 29,321 | 50,728,097 |
| 2024-04-12 | 17.27 | 17.6 | 17.08 | 17.46 | +0.92% | 12,398 | 21,547,245 |
| 2024-04-11 | 17.2 | 17.67 | 17.13 | 17.3 | -0.86% | 21,214 | 36,878,732 |
| 2024-04-10 | 17.57 | 17.77 | 17.31 | 17.45 | -0.8% | 28,532 | 49,988,364 |
| 2024-04-09 | 17.2 | 17.8 | 17.2 | 17.59 | +3.9% | 74,197 | 130,388,100 |
| 2024-04-08 | 17.15 | 17.29 | 16.76 | 16.93 | -1.17% | 21,800 | 36,898,607 |
| 2024-04-03 | 16.91 | 17.44 | 16.89 | 17.13 | +1.3% | 25,241 | 43,380,460 |
| 2024-04-02 | 16.65 | 17.13 | 16.54 | 16.91 | +1.74% | 35,573 | 60,085,232 |
| 2024-04-01 | 16.85 | 17.07 | 16.4 | 16.62 | -1.54% | 27,687 | 46,180,443 |
| 2024-03-29 | 16.73 | 16.98 | 16.52 | 16.88 | +1.26% | 18,394 | 30,889,170 |
| 2024-03-28 | 16.8 | 17.2 | 16.5 | 16.67 | -2.69% | 32,532 | 54,708,994 |
| 2024-03-27 | 16.92 | 17.6 | 16.75 | 17.13 | +1.06% | 36,767 | 63,101,839 |
| 2024-03-26 | 16.21 | 17.3 | 16 | 16.95 | +4.18% | 38,074 | 64,214,704 |
| 2024-03-25 | 16.5 | 16.85 | 16.2 | 16.27 | +0.06% | 26,514 | 43,646,239 |
| 2024-03-22 | 16.37 | 16.38 | 16.06 | 16.26 | -0.73% | 15,757 | 25,550,323 |
| 2024-03-21 | 16.45 | 16.54 | 16.27 | 16.38 | -0.36% | 8,600 | 14,103,911 |
| 2024-03-20 | 16.37 | 16.5 | 16.24 | 16.44 | +0.8% | 13,899 | 22,725,998 |
| 2024-03-19 | 16.61 | 16.68 | 16.29 | 16.31 | -2.39% | 15,640 | 25,706,176 |
| 2024-03-18 | 16.6 | 16.72 | 16.16 | 16.71 | +0.72% | 23,844 | 39,409,319 |
| 2024-03-15 | 16.29 | 16.6 | 16.13 | 16.59 | +2.47% | 17,537 | 28,766,828 |
| 2024-03-14 | 16.09 | 16.53 | 16.09 | 16.19 | +0.31% | 21,618 | 35,178,347 |
| 2024-03-13 | 15.75 | 16.3 | 15.68 | 16.14 | +3% | 40,326 | 64,580,602 |
| 2024-03-12 | 15.84 | 15.9 | 15.49 | 15.67 | -1.2% | 34,922 | 54,634,276 |
| 2024-03-11 | 15.2 | 15.88 | 15.05 | 15.86 | +4.34% | 32,288 | 49,935,235 |
| 2024-03-08 | 15.31 | 15.47 | 15.1 | 15.2 | -0.78% | 14,716 | 22,440,530 |
| 2024-03-07 | 15.89 | 15.98 | 15.32 | 15.32 | -4.01% | 25,742 | 40,193,646 |
| 2024-03-06 | 16.06 | 16.48 | 15.82 | 15.96 | +0.31% | 36,888 | 59,379,259 |
| 2024-03-05 | 15.72 | 15.99 | 15.52 | 15.91 | -0.13% | 18,212 | 28,816,556 |
| 2024-03-04 | 15.97 | 16.27 | 15.72 | 15.93 | -1.36% | 34,075 | 54,183,460 |
| 2024-03-01 | 16.25 | 16.47 | 16 | 16.15 | -0.31% | 33,675 | 54,695,755 |
| 2024-02-29 | 15.62 | 16.35 | 15.55 | 16.2 | +3.25% | 40,055 | 64,049,233 |
| 2024-02-28 | 15.46 | 16.43 | 15.39 | 15.69 | +0.84% | 57,076 | 90,303,182 |
| 2024-02-27 | 14.72 | 15.61 | 14.55 | 15.56 | +5.85% | 39,091 | 59,506,228 |
| 2024-02-26 | 14.82 | 14.99 | 14.66 | 14.7 | -1.01% | 18,106 | 26,801,648 |
| 2024-02-23 | 14.55 | 14.88 | 14.23 | 14.85 | +2.06% | 22,155 | 32,251,590 |
| 2024-02-22 | 14.61 | 14.81 | 14.18 | 14.55 | -1.36% | 29,398 | 42,570,988 |
| 2024-02-21 | 14.84 | 15.25 | 14.56 | 14.75 | -0.67% | 42,795 | 63,539,397 |
| 2024-02-20 | 15.08 | 15.08 | 14.61 | 14.85 | -1.85% | 21,204 | 31,310,360 |
| 2024-02-19 | 15.08 | 15.45 | 14.58 | 15.13 | +1.54% | 31,052 | 46,695,447 |
| 2024-02-08 | 13.8 | 15.14 | 13.75 | 14.9 | +5.75% | 55,026 | 81,378,813 |
| 2024-02-07 | 13.64 | 14.48 | 13.54 | 14.09 | +2.18% | 46,718 | 65,787,232 |
| 2024-02-06 | 12.87 | 14.41 | 12.62 | 13.79 | +5.27% | 63,444 | 86,667,194 |
| 2024-02-05 | 12.55 | 13.87 | 11.8 | 13.1 | +1.79% | 60,859 | 77,205,255 |
| 2024-02-02 | 13.59 | 13.69 | 12.26 | 12.87 | -5.23% | 48,420 | 62,697,777 |
| 2024-02-01 | 13.83 | 14 | 13.38 | 13.58 | -1.81% | 23,749 | 32,398,078 |
| 2024-01-31 | 14.1 | 14.29 | 13.75 | 13.83 | -1.43% | 24,762 | 34,707,692 |
| 2024-01-30 | 14.51 | 14.57 | 14.01 | 14.03 | -3.64% | 16,505 | 23,618,573 |
| 2024-01-29 | 15.06 | 15.2 | 14.52 | 14.56 | -2.74% | 15,995 | 23,612,958 |
| 2024-01-26 | 15.17 | 15.38 | 14.91 | 14.97 | -0.66% | 15,673 | 23,670,956 |
| 2024-01-25 | 14.39 | 15.17 | 14.39 | 15.07 | +5.02% | 35,739 | 53,246,887 |
| 2024-01-24 | 13.93 | 14.49 | 13.91 | 14.35 | +2.94% | 34,186 | 48,529,776 |
| 2024-01-23 | 14.03 | 14.14 | 13.77 | 13.94 | -0.92% | 29,340 | 40,891,208 |
| 2024-01-22 | 14.37 | 14.81 | 14 | 14.07 | -2.63% | 65,382 | 93,756,828 |
| 2024-01-19 | 14.2 | 14.64 | 14.14 | 14.45 | +1.19% | 34,127 | 49,320,958 |
| 2024-01-18 | 14.31 | 14.41 | 13.88 | 14.28 | -0.76% | 21,023 | 29,633,190 |
| 2024-01-17 | 14.69 | 14.9 | 14.38 | 14.39 | -2.24% | 12,697 | 18,617,573 |
| 2024-01-16 | 14.97 | 15.13 | 14.52 | 14.72 | -2% | 17,544 | 25,909,032 |
| 2024-01-15 | 14.82 | 15.07 | 14.75 | 15.02 | +1.49% | 13,956 | 20,871,351 |
| 2024-01-12 | 14.95 | 15.39 | 14.75 | 14.8 | -1.4% | 19,312 | 28,967,561 |
| 2024-01-11 | 14.94 | 15.16 | 14.72 | 15.01 | +1.42% | 13,441 | 20,187,182 |
| 2024-01-10 | 14.69 | 14.86 | 14.5 | 14.8 | +0.61% | 14,516 | 21,360,823 |
| 2024-01-09 | 14.64 | 14.97 | 14.53 | 14.71 | +0.55% | 14,452 | 21,304,059 |
| 2024-01-08 | 15.01 | 15.04 | 14.58 | 14.63 | -3.11% | 19,226 | 28,416,211 |
| 2024-01-05 | 15.18 | 15.44 | 14.91 | 15.1 | -0.4% | 28,419 | 43,121,696 |
| 2024-01-04 | 15.13 | 15.24 | 14.81 | 15.16 | -0.13% | 12,421 | 18,763,930 |
| 2024-01-03 | 15.21 | 15.38 | 15.06 | 15.18 | -0.98% | 13,518 | 20,500,185 |
| 2024-01-02 | 15.17 | 15.41 | 14.95 | 15.33 | +1.12% | 20,187 | 30,757,390 |
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：