股票概览
18.62
-1.64%
-0.31
18.99
开盘价
19.08
最高价
18.55
最低价
14,460
成交量
数据更新至: 2024-12-31
技术指标
18.99
MA5 (5日均线)
19.46
MA10 (10日均线)
20.41
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 | 18.99 | 19.08 | 18.55 | 18.62 | -1.64% | 14,460 | 27,155,304 |
2024-12-30 | 19.22 | 19.23 | 18.6 | 18.93 | -2.67% | 14,818 | 28,098,881 |
2024-12-27 | 19.07 | 19.66 | 19.07 | 19.45 | +1.62% | 13,585 | 26,465,372 |
2024-12-26 | 18.82 | 19.43 | 18.79 | 19.14 | +1.7% | 17,160 | 32,875,029 |
2024-12-25 | 19.32 | 19.4 | 18.51 | 18.82 | -3.04% | 20,826 | 39,184,211 |
2024-12-24 | 19.47 | 19.86 | 19.05 | 19.41 | +1.2% | 21,427 | 41,571,880 |
2024-12-23 | 20.4 | 20.61 | 19 | 19.18 | -6.71% | 29,448 | 57,580,823 |
2024-12-20 | 20.14 | 20.78 | 20.14 | 20.56 | +2.03% | 11,754 | 24,120,855 |
2024-12-19 | 20.14 | 20.44 | 19.82 | 20.15 | -0.98% | 13,435 | 26,968,625 |
2024-12-18 | 20.79 | 20.87 | 19.82 | 20.35 | -0.73% | 19,843 | 40,548,057 |
2024-12-17 | 21.69 | 21.86 | 20.37 | 20.5 | -5.96% | 27,842 | 58,001,478 |
2024-12-16 | 21.77 | 22.22 | 21.68 | 21.8 | 0% | 24,108 | 52,862,975 |
2024-12-13 | 21.7 | 22.27 | 21.6 | 21.8 | -0.59% | 29,025 | 63,642,088 |
2024-12-12 | 21.57 | 22.3 | 21.08 | 21.93 | +1.53% | 36,044 | 78,069,258 |
2024-12-11 | 21.68 | 22.35 | 21.25 | 21.6 | -0.69% | 36,997 | 80,433,836 |
2024-12-10 | 22.01 | 22.01 | 21.3 | 21.75 | +1.97% | 39,345 | 85,519,978 |
2024-12-09 | 21.12 | 21.89 | 21.06 | 21.33 | +0.8% | 30,253 | 64,890,592 |
2024-12-06 | 20.99 | 21.3 | 20.78 | 21.16 | +1.1% | 14,487 | 30,411,429 |
2024-12-05 | 20.76 | 21.47 | 20.52 | 20.93 | +0.87% | 16,893 | 35,505,331 |
2024-12-04 | 21.12 | 21.7 | 20.5 | 20.75 | -2.44% | 17,735 | 37,269,935 |
2024-12-03 | 20.87 | 21.81 | 20.52 | 21.27 | +2.36% | 27,918 | 59,423,146 |
2024-12-02 | 20.7 | 21.15 | 20.56 | 20.78 | +0.53% | 25,533 | 53,199,864 |
2024-11-29 | 19.9 | 21.37 | 19.86 | 20.67 | +3.56% | 37,618 | 77,748,071 |
2024-11-28 | 19.76 | 20.29 | 19.73 | 19.96 | +0.66% | 19,213 | 38,448,400 |
2024-11-27 | 19.56 | 19.88 | 18.96 | 19.83 | +1.02% | 15,095 | 29,249,220 |
2024-11-26 | 19.66 | 20.39 | 19.56 | 19.63 | 0% | 19,872 | 39,355,904 |
2024-11-25 | 19.26 | 19.66 | 18.97 | 19.63 | +3.64% | 12,372 | 23,885,746 |
2024-11-22 | 19.92 | 19.92 | 18.9 | 18.94 | -4.58% | 15,743 | 30,633,960 |
2024-11-21 | 19.64 | 20 | 19.55 | 19.85 | +0.66% | 15,530 | 30,773,215 |
2024-11-20 | 19.28 | 19.98 | 19.12 | 19.72 | +2.65% | 20,688 | 40,453,844 |
2024-11-19 | 18.73 | 19.3 | 18.61 | 19.21 | +2.45% | 12,865 | 24,352,573 |
2024-11-18 | 18.87 | 19.27 | 18.51 | 18.75 | -0.58% | 19,417 | 36,672,217 |
2024-11-15 | 19 | 19.42 | 18.83 | 18.86 | -1.77% | 13,372 | 25,593,010 |
2024-11-14 | 19.91 | 20.04 | 19 | 19.2 | -3.57% | 14,873 | 28,949,101 |
2024-11-13 | 19.65 | 20.08 | 19.45 | 19.91 | +0.71% | 16,928 | 33,471,330 |
2024-11-12 | 19.92 | 20.34 | 19.55 | 19.77 | -0.75% | 26,920 | 53,761,998 |
2024-11-11 | 19.4 | 19.92 | 19.3 | 19.92 | +2.05% | 23,252 | 45,730,980 |
2024-11-08 | 19.45 | 20 | 19.21 | 19.52 | +0.88% | 25,115 | 48,807,368 |
2024-11-07 | 19.13 | 19.36 | 19 | 19.35 | +0.78% | 19,532 | 37,589,649 |
2024-11-06 | 19.34 | 19.37 | 19 | 19.2 | +0.47% | 16,139 | 30,994,900 |
2024-11-05 | 18.78 | 19.18 | 18.5 | 19.11 | +1.16% | 19,895 | 37,920,094 |
2024-11-04 | 18.19 | 19.3 | 18.13 | 18.89 | +3.62% | 22,419 | 41,862,034 |
2024-11-01 | 18.99 | 19.3 | 18.2 | 18.23 | -5% | 27,359 | 50,868,401 |
2024-10-31 | 18.8 | 19.35 | 18.8 | 19.19 | +1.32% | 17,773 | 33,958,634 |
2024-10-30 | 18.88 | 19.15 | 18.62 | 18.94 | +0.11% | 12,879 | 24,353,633 |
2024-10-29 | 19.45 | 19.75 | 18.85 | 18.92 | -2.72% | 21,377 | 40,893,886 |
2024-10-28 | 19 | 19.45 | 19 | 19.45 | +1.78% | 21,330 | 41,068,875 |
2024-10-25 | 18.69 | 19.13 | 18.51 | 19.11 | +2.19% | 21,588 | 40,863,500 |
2024-10-24 | 18.69 | 18.87 | 18.44 | 18.7 | -0.27% | 9,521 | 17,749,399 |
2024-10-23 | 18.85 | 19.07 | 18.69 | 18.75 | -0.05% | 16,822 | 31,657,002 |
2024-10-22 | 18.41 | 18.99 | 18.37 | 18.76 | +1.41% | 21,983 | 41,246,222 |
2024-10-21 | 18.42 | 18.86 | 18.12 | 18.5 | +0.93% | 25,165 | 46,286,188 |
2024-10-18 | 17.91 | 18.49 | 17.8 | 18.33 | +1.61% | 19,448 | 35,319,626 |
2024-10-17 | 18.03 | 18.38 | 17.8 | 18.04 | +1.46% | 15,840 | 28,606,394 |
2024-10-16 | 17.73 | 18.18 | 17.4 | 17.78 | +0.28% | 14,012 | 25,048,806 |
2024-10-15 | 17.85 | 18.1 | 17.71 | 17.73 | -0.67% | 10,769 | 19,306,600 |
2024-10-14 | 17.86 | 18.27 | 17.59 | 17.85 | +0.06% | 18,832 | 33,636,024 |
2024-10-11 | 18.04 | 18.42 | 17.58 | 17.84 | -1.82% | 19,553 | 35,160,726 |
2024-10-10 | 18.06 | 18.58 | 17.8 | 18.17 | +0.66% | 19,555 | 35,678,337 |
2024-10-09 | 19.21 | 19.22 | 18.03 | 18.05 | -7.86% | 31,375 | 58,335,437 |
2024-10-08 | 20.38 | 20.39 | 17.98 | 19.59 | +5.44% | 41,254 | 80,181,154 |
2024-09-30 | 17.62 | 18.67 | 17.46 | 18.58 | +9.29% | 37,187 | 67,215,535 |
2024-09-27 | 16.56 | 17.22 | 16.36 | 17 | +4.29% | 16,273 | 27,343,534 |
2024-09-26 | 16.08 | 16.34 | 16.08 | 16.3 | +0.99% | 10,367 | 16,825,243 |
2024-09-25 | 16 | 16.42 | 15.87 | 16.14 | +1.77% | 16,892 | 27,338,381 |
2024-09-24 | 15.36 | 15.86 | 15.21 | 15.86 | +3.66% | 8,089 | 12,607,689 |
2024-09-23 | 15.35 | 15.48 | 15.16 | 15.3 | -0.26% | 4,392 | 6,743,630 |
2024-09-20 | 15.58 | 15.64 | 15.2 | 15.34 | -1.41% | 6,457 | 9,904,552 |
2024-09-19 | 14.93 | 15.66 | 14.89 | 15.56 | +4.5% | 9,894 | 15,285,844 |
2024-09-18 | 15.2 | 15.4 | 14.63 | 14.89 | -1.78% | 8,153 | 12,102,402 |
2024-09-13 | 15.41 | 15.54 | 15.1 | 15.16 | -1.56% | 4,949 | 7,548,853 |
2024-09-12 | 15.58 | 15.8 | 15.34 | 15.4 | -1.22% | 4,999 | 7,754,588 |
2024-09-11 | 16.18 | 16.18 | 15.47 | 15.59 | -0.89% | 5,988 | 9,397,796 |
2024-09-10 | 15.51 | 15.82 | 15.38 | 15.73 | +1.81% | 7,178 | 11,203,303 |
2024-09-09 | 15.46 | 15.65 | 15.28 | 15.45 | +0.52% | 5,920 | 9,171,976 |
2024-09-06 | 15.77 | 15.97 | 15.3 | 15.37 | -2.47% | 6,143 | 9,520,762 |
2024-09-05 | 15.89 | 15.89 | 15.62 | 15.76 | -0.13% | 6,971 | 10,963,370 |
2024-09-04 | 15.88 | 16.05 | 15.71 | 15.78 | -1.07% | 6,673 | 10,568,841 |
2024-09-03 | 15.76 | 16.05 | 15.54 | 15.95 | +1.21% | 9,662 | 15,371,714 |
2024-09-02 | 15.83 | 15.97 | 15.72 | 15.76 | -0.38% | 10,159 | 16,124,237 |
2024-08-30 | 15.7 | 15.94 | 15.5 | 15.82 | +1.09% | 10,176 | 16,091,719 |
2024-08-29 | 15.46 | 15.75 | 15.34 | 15.65 | +1.23% | 8,706 | 13,551,669 |
2024-08-28 | 15.2 | 15.85 | 15.12 | 15.46 | +1.51% | 13,860 | 21,583,249 |
2024-08-27 | 15.39 | 15.6 | 15.16 | 15.23 | +0.66% | 12,792 | 19,627,090 |
2024-08-26 | 14.54 | 15.15 | 14.51 | 15.13 | +3.07% | 7,978 | 11,943,168 |
2024-08-23 | 14.85 | 14.94 | 14.58 | 14.68 | -1.48% | 8,112 | 11,921,873 |
2024-08-22 | 15.08 | 15.22 | 14.86 | 14.9 | -0.93% | 6,446 | 9,711,104 |
2024-08-21 | 15.09 | 15.24 | 14.96 | 15.04 | -0.33% | 5,604 | 8,474,190 |
2024-08-20 | 15.66 | 15.66 | 15.06 | 15.09 | -2.14% | 8,073 | 12,303,756 |
2024-08-19 | 15.54 | 15.66 | 15.28 | 15.42 | -0.9% | 8,146 | 12,614,120 |
2024-08-16 | 15.75 | 15.75 | 15.51 | 15.56 | -1.21% | 5,516 | 8,599,979 |
2024-08-15 | 15.84 | 15.91 | 15.63 | 15.75 | -0.51% | 7,288 | 11,485,066 |
2024-08-14 | 15.81 | 15.91 | 15.74 | 15.83 | +0.06% | 3,974 | 6,293,741 |
2024-08-13 | 15.61 | 15.88 | 15.48 | 15.82 | +0.38% | 4,940 | 7,762,544 |
2024-08-12 | 15.77 | 15.94 | 15.54 | 15.76 | +0.13% | 6,732 | 10,598,302 |
2024-08-09 | 15.82 | 15.97 | 15.71 | 15.74 | -0.06% | 5,734 | 9,087,779 |
2024-08-08 | 15.68 | 15.83 | 15.51 | 15.75 | +0.19% | 4,955 | 7,772,205 |
2024-08-07 | 15.73 | 15.81 | 15.55 | 15.72 | +0.58% | 4,727 | 7,434,101 |
2024-08-06 | 15.41 | 15.65 | 15.35 | 15.63 | +2.56% | 5,192 | 8,050,986 |
2024-08-05 | 15.59 | 15.75 | 15.16 | 15.24 | -2.43% | 6,727 | 10,404,932 |
2024-08-02 | 15.76 | 15.87 | 15.53 | 15.62 | -0.57% | 6,511 | 10,215,996 |
2024-08-01 | 15.73 | 15.9 | 15.66 | 15.71 | +0.45% | 7,815 | 12,320,683 |
2024-07-31 | 15.27 | 15.66 | 15.25 | 15.64 | +2.29% | 7,818 | 12,145,448 |
2024-07-30 | 15.15 | 15.42 | 15.06 | 15.29 | +0.92% | 6,069 | 9,268,820 |
2024-07-29 | 15.05 | 15.26 | 14.85 | 15.15 | +0.73% | 7,447 | 11,244,257 |
2024-07-26 | 14.64 | 15.08 | 14.64 | 15.04 | +2.73% | 9,330 | 13,957,979 |
2024-07-25 | 14.43 | 15 | 14.33 | 14.64 | +1.53% | 8,786 | 12,870,355 |
2024-07-24 | 14.66 | 14.72 | 14.36 | 14.42 | -1.84% | 7,743 | 11,236,087 |
2024-07-23 | 15.07 | 15.22 | 14.6 | 14.69 | -2.65% | 6,729 | 10,027,620 |
2024-07-22 | 14.98 | 15.2 | 14.85 | 15.09 | +0.4% | 5,729 | 8,605,913 |
2024-07-19 | 14.7 | 15.15 | 14.5 | 15.03 | +2.24% | 6,797 | 10,158,055 |
2024-07-18 | 15 | 15.1 | 14.43 | 14.7 | -2.65% | 8,702 | 12,757,400 |
2024-07-17 | 15.25 | 15.25 | 14.96 | 15.1 | -0.59% | 5,040 | 7,611,300 |
2024-07-16 | 15.39 | 15.47 | 15.11 | 15.19 | -0.85% | 7,972 | 12,130,852 |
2024-07-15 | 15.83 | 15.83 | 15.22 | 15.32 | -3.22% | 8,517 | 13,069,306 |
2024-07-12 | 15.73 | 16.08 | 15.68 | 15.83 | +0.64% | 7,845 | 12,467,615 |
2024-07-11 | 15.28 | 15.76 | 15.21 | 15.73 | +1.94% | 11,221 | 17,460,916 |
2024-07-10 | 15.75 | 15.8 | 15.35 | 15.43 | -1.97% | 7,857 | 12,204,514 |
2024-07-09 | 15.6 | 15.78 | 15.1 | 15.74 | +1.55% | 8,873 | 13,738,950 |
2024-07-08 | 15.9 | 16.1 | 15.45 | 15.5 | -3.43% | 7,456 | 11,685,412 |
2024-07-05 | 15.72 | 16.05 | 15.36 | 16.05 | +2.1% | 6,615 | 10,437,710 |
2024-07-04 | 16.22 | 16.34 | 15.61 | 15.72 | -3.08% | 8,030 | 12,726,133 |
2024-07-03 | 16.41 | 16.49 | 16.12 | 16.22 | -1.16% | 7,486 | 12,186,916 |
2024-07-02 | 16.33 | 16.48 | 16.16 | 16.41 | +0.8% | 4,908 | 8,033,997 |
2024-07-01 | 16.2 | 16.41 | 15.81 | 16.28 | +0.12% | 8,544 | 13,768,230 |
2024-06-28 | 16.35 | 16.51 | 16.15 | 16.26 | +0.68% | 7,663 | 12,545,764 |
2024-06-27 | 16.38 | 16.51 | 16.12 | 16.15 | -1.4% | 7,279 | 11,884,757 |
2024-06-26 | 16 | 16.4 | 15.6 | 16.38 | +3.08% | 9,593 | 15,425,581 |
2024-06-25 | 15.45 | 16.2 | 15.45 | 15.89 | +2.85% | 12,742 | 20,237,759 |
2024-06-24 | 15.98 | 16.14 | 15.3 | 15.45 | -4.51% | 12,896 | 20,097,001 |
2024-06-21 | 16.12 | 16.33 | 15.88 | 16.18 | 0% | 7,980 | 12,899,838 |
2024-06-20 | 16.91 | 16.91 | 16.16 | 16.18 | -3.8% | 9,552 | 15,657,778 |
2024-06-19 | 16.75 | 16.92 | 16.55 | 16.82 | +0.42% | 10,901 | 18,280,267 |
2024-06-18 | 16.11 | 17.15 | 16.08 | 16.75 | +3.72% | 17,696 | 29,564,450 |
2024-06-17 | 16.4 | 16.5 | 16.05 | 16.15 | -2.65% | 8,240 | 13,368,629 |
2024-06-14 | 16.69 | 16.76 | 16.2 | 16.59 | -0.6% | 8,683 | 14,345,210 |
2024-06-13 | 16.8 | 16.94 | 16.52 | 16.69 | -0.54% | 7,887 | 13,183,043 |
2024-06-12 | 16.39 | 16.78 | 16.27 | 16.78 | +2.44% | 8,865 | 14,761,098 |
2024-06-11 | 16.35 | 16.49 | 16 | 16.38 | -1.21% | 12,687 | 20,620,367 |
2024-06-07 | 15.88 | 16.62 | 15.88 | 16.58 | +6.21% | 18,365 | 30,165,142 |
2024-06-06 | 16.61 | 16.77 | 15.46 | 15.61 | -6.02% | 25,496 | 40,530,411 |
2024-06-05 | 17.01 | 17.04 | 16.57 | 16.61 | -2.87% | 13,986 | 23,379,086 |
2024-06-04 | 17.51 | 17.51 | 16.76 | 17.1 | -2.23% | 18,446 | 31,300,879 |
2024-06-03 | 18.1 | 18.19 | 17.27 | 17.49 | -2.35% | 19,908 | 35,176,025 |
2024-05-31 | 17.89 | 18.09 | 17.85 | 17.91 | -0.22% | 7,576 | 13,607,231 |
2024-05-30 | 18.15 | 18.44 | 17.91 | 17.95 | -1.48% | 10,340 | 18,769,616 |
2024-05-29 | 17.86 | 18.25 | 17.83 | 18.22 | +2.02% | 11,861 | 21,494,976 |
2024-05-28 | 18.36 | 18.45 | 17.85 | 17.86 | -3.09% | 11,819 | 21,333,395 |
2024-05-27 | 18.32 | 18.55 | 17.93 | 18.43 | +1.71% | 13,024 | 23,680,532 |
2024-05-24 | 18.46 | 18.48 | 18.03 | 18.12 | -1.63% | 14,621 | 26,716,563 |
2024-05-23 | 18.67 | 18.92 | 18.34 | 18.42 | -1.6% | 18,485 | 34,405,962 |
2024-05-22 | 18.88 | 18.98 | 18.5 | 18.72 | -0.37% | 13,285 | 24,831,399 |
2024-05-21 | 19.3 | 19.4 | 18.65 | 18.79 | -2.89% | 19,401 | 36,591,002 |
2024-05-20 | 19.18 | 19.41 | 19.08 | 19.35 | +0.99% | 17,237 | 33,187,277 |
2024-05-17 | 18.77 | 19.17 | 18.59 | 19.16 | +1.81% | 12,403 | 23,517,376 |
2024-05-16 | 18.76 | 19.16 | 18.54 | 18.82 | +1.73% | 15,039 | 28,340,670 |
2024-05-15 | 18.42 | 18.8 | 18.12 | 18.5 | +0.93% | 16,603 | 30,788,248 |
2024-05-14 | 18.3 | 18.55 | 18.18 | 18.33 | +0.11% | 16,736 | 30,759,783 |
2024-05-13 | 18.58 | 18.89 | 18.19 | 18.31 | -4.59% | 36,287 | 67,173,286 |
2024-05-10 | 19.73 | 20.19 | 19.15 | 19.19 | -1.44% | 37,398 | 72,957,367 |
2024-05-09 | 19.3 | 20.97 | 19.3 | 19.47 | -0.51% | 44,227 | 87,242,210 |
2024-05-08 | 19.35 | 19.86 | 19.11 | 19.57 | +0.98% | 38,957 | 75,940,119 |
2024-05-07 | 19.36 | 19.58 | 18.85 | 19.38 | +0.83% | 27,527 | 52,765,175 |
2024-05-06 | 18.7 | 19.36 | 18.51 | 19.22 | +4% | 30,283 | 57,676,208 |
2024-04-30 | 18.5 | 19 | 18.3 | 18.48 | +0.71% | 30,239 | 56,368,436 |
2024-04-29 | 17.53 | 18.36 | 17.53 | 18.35 | +3.91% | 18,881 | 34,051,698 |
2024-04-26 | 17.44 | 17.7 | 16.98 | 17.66 | -0.51% | 16,399 | 28,568,803 |
2024-04-25 | 17.16 | 17.79 | 16.88 | 17.75 | +3.38% | 17,294 | 30,389,538 |
2024-04-24 | 16.65 | 17.36 | 16.65 | 17.17 | +3.12% | 11,864 | 20,243,797 |
2024-04-23 | 16.29 | 16.84 | 16.18 | 16.65 | +2.27% | 11,908 | 19,694,966 |
2024-04-22 | 16.36 | 16.59 | 15.69 | 16.28 | -1.21% | 9,903 | 16,024,106 |
2024-04-19 | 16.39 | 16.97 | 16.35 | 16.48 | -1.32% | 12,650 | 21,000,811 |
2024-04-18 | 16.73 | 16.86 | 16.15 | 16.7 | -0.3% | 18,933 | 31,427,324 |
2024-04-17 | 15.35 | 16.79 | 15.35 | 16.75 | +9.76% | 22,167 | 36,253,439 |
2024-04-16 | 16.82 | 16.82 | 15.26 | 15.26 | -9.97% | 27,751 | 43,373,680 |
2024-04-15 | 18.13 | 18.48 | 16.57 | 16.95 | -7.83% | 27,510 | 47,247,253 |
2024-04-12 | 18.5 | 18.73 | 18.32 | 18.39 | -0.86% | 9,128 | 16,883,976 |
2024-04-11 | 18.25 | 18.83 | 18.1 | 18.55 | +0.92% | 9,911 | 18,439,793 |
2024-04-10 | 19.09 | 19.09 | 18.2 | 18.38 | -3.82% | 13,206 | 24,450,722 |
2024-04-09 | 18.56 | 19.26 | 18.55 | 19.11 | +3.02% | 12,453 | 23,578,439 |
2024-04-08 | 19.42 | 19.49 | 18.4 | 18.55 | -5.74% | 21,259 | 40,226,805 |
2024-04-03 | 19.48 | 19.79 | 19.23 | 19.68 | +0.51% | 20,426 | 39,975,508 |
2024-04-02 | 19.16 | 19.6 | 19.08 | 19.58 | +2.19% | 29,453 | 57,247,360 |
2024-04-01 | 18.79 | 19.28 | 18.6 | 19.16 | +1.22% | 23,627 | 44,819,128 |
2024-03-29 | 18.8 | 19.3 | 18.5 | 18.93 | +0.11% | 28,020 | 52,984,712 |
2024-03-28 | 19.03 | 19.05 | 17.42 | 18.91 | -2.32% | 39,399 | 73,077,111 |
2024-03-27 | 18.85 | 19.42 | 18.68 | 19.36 | +2.87% | 41,499 | 79,555,825 |
2024-03-26 | 18.23 | 19.13 | 18.05 | 18.82 | +2.56% | 21,685 | 40,393,641 |
2024-03-25 | 18.72 | 18.84 | 18.22 | 18.35 | -2.45% | 12,033 | 22,270,191 |
2024-03-22 | 19.26 | 19.46 | 18.68 | 18.81 | -3.34% | 17,205 | 32,638,603 |
2024-03-21 | 19.13 | 19.88 | 19.03 | 19.46 | +1.88% | 20,869 | 40,472,778 |
2024-03-20 | 18.93 | 19.12 | 17.04 | 19.1 | +0.9% | 11,760 | 22,359,178 |
2024-03-19 | 19.05 | 19.06 | 18.75 | 18.93 | +0.11% | 12,370 | 23,396,137 |
2024-03-18 | 18.5 | 18.91 | 18.48 | 18.91 | +2.6% | 14,282 | 26,754,935 |
2024-03-15 | 17.97 | 18.5 | 17.67 | 18.43 | +2.22% | 11,836 | 21,583,193 |
2024-03-14 | 18.26 | 18.27 | 17.69 | 18.03 | -0.39% | 9,118 | 16,450,827 |
2024-03-13 | 18.2 | 18.48 | 17.83 | 18.1 | -0.82% | 13,608 | 24,590,164 |
2024-03-12 | 17.74 | 18.27 | 17.62 | 18.25 | +2.87% | 14,712 | 26,437,616 |
2024-03-11 | 17.55 | 17.75 | 17.24 | 17.74 | +2.07% | 12,784 | 22,389,924 |
2024-03-08 | 17.15 | 17.47 | 17 | 17.38 | +1.88% | 11,867 | 20,595,032 |
2024-03-07 | 17.71 | 17.72 | 17 | 17.06 | -2.46% | 14,934 | 25,930,357 |
2024-03-06 | 16.99 | 17.72 | 16.98 | 17.49 | +1.33% | 16,704 | 29,065,057 |
2024-03-05 | 17.3 | 17.78 | 17.03 | 17.26 | -0.69% | 20,676 | 35,873,439 |
2024-03-04 | 17.49 | 17.56 | 16.9 | 17.38 | +0.12% | 20,293 | 35,152,821 |
2024-03-01 | 17.5 | 17.54 | 17.06 | 17.36 | -0.17% | 16,856 | 29,208,758 |
2024-02-29 | 16.58 | 17.4 | 16.2 | 17.39 | +2.35% | 30,977 | 52,827,755 |
2024-02-28 | 18.8 | 19.18 | 16.99 | 16.99 | -10.01% | 38,450 | 69,094,170 |
2024-02-27 | 17.98 | 19.13 | 17.8 | 18.88 | +5.01% | 24,478 | 45,710,511 |
2024-02-26 | 17.57 | 18.28 | 17.54 | 17.98 | +2.51% | 19,976 | 35,826,141 |
2024-02-23 | 16.65 | 17.66 | 16.65 | 17.54 | +5.35% | 19,629 | 33,729,026 |
2024-02-22 | 16.22 | 16.65 | 15.96 | 16.65 | +3.93% | 17,840 | 29,240,646 |
2024-02-21 | 15.8 | 16.6 | 15.71 | 16.02 | +0.38% | 20,391 | 33,191,852 |
2024-02-20 | 15.54 | 16.08 | 15.22 | 15.96 | +3.3% | 23,238 | 36,650,146 |
2024-02-19 | 14.73 | 15.83 | 14.73 | 15.45 | +6.19% | 32,890 | 50,472,251 |
2024-02-08 | 13.4 | 14.55 | 11.91 | 14.55 | +9.98% | 40,437 | 55,816,200 |
2024-02-07 | 14.45 | 14.57 | 13.14 | 13.23 | -8.19% | 51,892 | 70,950,236 |
2024-02-06 | 14.5 | 15.29 | 13.75 | 14.41 | -5.69% | 42,817 | 60,864,815 |
2024-02-05 | 16.89 | 16.89 | 15.28 | 15.28 | -10.01% | 27,732 | 42,830,497 |
2024-02-02 | 18.1 | 18.41 | 16.35 | 16.98 | -6.55% | 24,295 | 41,447,619 |
2024-02-01 | 18.44 | 18.5 | 17.61 | 18.17 | -1.84% | 17,023 | 30,787,683 |
2024-01-31 | 19.69 | 19.69 | 18.4 | 18.51 | -5.13% | 17,067 | 32,230,103 |
2024-01-30 | 20 | 20.34 | 19.51 | 19.51 | -3.8% | 12,877 | 25,591,687 |
2024-01-29 | 21.18 | 21.22 | 20.1 | 20.28 | -4.07% | 18,072 | 37,150,053 |
2024-01-26 | 20.67 | 21.78 | 20.62 | 21.14 | +2.32% | 20,528 | 43,671,752 |
2024-01-25 | 19.92 | 20.75 | 19.75 | 20.66 | +3.82% | 15,918 | 32,262,274 |
2024-01-24 | 19.68 | 19.97 | 19.01 | 19.9 | +1.32% | 19,042 | 37,251,121 |
2024-01-23 | 19.6 | 19.7 | 18.89 | 19.64 | +0.2% | 22,101 | 42,629,671 |
2024-01-22 | 21.46 | 21.6 | 19.31 | 19.6 | -8.62% | 24,152 | 48,984,720 |
2024-01-19 | 21.86 | 22.07 | 21.4 | 21.45 | -2.46% | 13,925 | 30,153,457 |
2024-01-18 | 22.33 | 22.78 | 21.45 | 21.99 | -2.61% | 21,040 | 46,118,476 |
2024-01-17 | 23.04 | 23.29 | 22.55 | 22.58 | -2.76% | 12,373 | 28,354,424 |
2024-01-16 | 23.35 | 23.44 | 22.79 | 23.22 | -0.77% | 17,923 | 41,332,410 |
2024-01-15 | 23.55 | 23.67 | 23.2 | 23.4 | -0.59% | 10,949 | 25,528,913 |
2024-01-12 | 23.62 | 24.05 | 23.45 | 23.54 | -0.21% | 19,805 | 46,995,339 |
2024-01-11 | 23.24 | 23.63 | 23.13 | 23.59 | +1.33% | 13,578 | 31,869,875 |
2024-01-10 | 23.9 | 23.9 | 23.24 | 23.28 | -1.94% | 14,935 | 35,087,146 |
2024-01-09 | 23.53 | 24.07 | 23.46 | 23.74 | +0.08% | 26,924 | 63,990,779 |
2024-01-08 | 23.66 | 23.96 | 23.42 | 23.72 | +0.25% | 26,068 | 61,884,712 |
2024-01-05 | 24.03 | 24.28 | 23.48 | 23.66 | -1.91% | 28,921 | 68,666,511 |
2024-01-04 | 24.35 | 24.52 | 24.12 | 24.12 | -1.15% | 25,869 | 62,693,330 |
2024-01-03 | 24.37 | 24.69 | 24.11 | 24.4 | -0.29% | 31,673 | 77,246,940 |
2024-01-02 | 24.24 | 24.79 | 24.08 | 24.47 | +0.62% | 43,982 | 107,608,416 |
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: