股票概览
16.58
-3.94%
-0.68
17.28
开盘价
17.35
最高价
16.46
最低价
20,975
成交量
数据更新至: 2024-12-31
技术指标
17.25
MA5 (5日均线)
17.33
MA10 (10日均线)
18.04
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 | 17.28 | 17.35 | 16.46 | 16.58 | -3.94% | 20,975 | 35,326,147 |
2024-12-30 | 17.34 | 17.56 | 17 | 17.26 | -1.6% | 14,301 | 24,729,804 |
2024-12-27 | 17.6 | 18.1 | 17.41 | 17.54 | -1.46% | 28,235 | 50,062,290 |
2024-12-26 | 17.31 | 17.88 | 17.01 | 17.8 | +4.34% | 20,041 | 34,819,058 |
2024-12-25 | 17.7 | 17.95 | 16.93 | 17.06 | -3.45% | 23,869 | 41,034,302 |
2024-12-24 | 16.95 | 17.69 | 16.9 | 17.67 | +5.12% | 33,031 | 56,952,157 |
2024-12-23 | 17.75 | 17.85 | 16.8 | 16.81 | -4.65% | 31,856 | 54,846,187 |
2024-12-20 | 17.43 | 17.89 | 17.38 | 17.63 | +0.97% | 22,668 | 40,040,968 |
2024-12-19 | 17.3 | 17.47 | 17.02 | 17.46 | 0% | 24,379 | 42,112,417 |
2024-12-18 | 17.84 | 17.84 | 17.32 | 17.46 | -1.08% | 28,259 | 49,503,499 |
2024-12-17 | 18.7 | 18.75 | 17.65 | 17.65 | -5.67% | 43,789 | 79,142,485 |
2024-12-16 | 19.12 | 19.6 | 18.59 | 18.71 | -1.63% | 38,293 | 72,723,781 |
2024-12-13 | 19.6 | 20.18 | 19.02 | 19.02 | -3.11% | 71,463 | 139,791,955 |
2024-12-12 | 19.75 | 19.93 | 19.4 | 19.63 | -0.76% | 49,533 | 97,236,620 |
2024-12-11 | 20.35 | 20.38 | 19.53 | 19.78 | -0.8% | 91,859 | 182,597,154 |
2024-12-10 | 18.48 | 19.94 | 18.31 | 19.94 | +9.98% | 106,469 | 205,113,977 |
2024-12-09 | 18.25 | 18.65 | 17.97 | 18.13 | -0.66% | 32,149 | 58,818,436 |
2024-12-06 | 18.48 | 18.48 | 17.93 | 18.25 | -0.44% | 32,662 | 59,169,938 |
2024-12-05 | 18.05 | 18.89 | 17.91 | 18.33 | +1.38% | 34,480 | 63,401,021 |
2024-12-04 | 18.24 | 18.6 | 17.8 | 18.08 | -1.04% | 42,486 | 76,977,689 |
2024-12-03 | 18.68 | 18.7 | 18.03 | 18.27 | -2.19% | 33,635 | 61,515,245 |
2024-12-02 | 19.04 | 19.24 | 18.32 | 18.68 | -2.35% | 46,152 | 85,924,852 |
2024-11-29 | 18.8 | 19.23 | 18.35 | 19.13 | +1.97% | 49,298 | 93,244,053 |
2024-11-28 | 18.23 | 19.08 | 18.01 | 18.76 | +2.63% | 47,321 | 88,093,934 |
2024-11-27 | 18.4 | 18.43 | 17.65 | 18.28 | -0.6% | 42,744 | 77,256,709 |
2024-11-26 | 19.43 | 19.79 | 18.24 | 18.39 | -5.93% | 64,947 | 122,195,060 |
2024-11-25 | 19.1 | 19.92 | 19.1 | 19.55 | +1.4% | 46,681 | 90,800,688 |
2024-11-22 | 20.4 | 21.28 | 19.26 | 19.28 | -6% | 89,291 | 182,161,999 |
2024-11-21 | 21.47 | 21.48 | 20.21 | 20.51 | -1.58% | 62,028 | 128,768,307 |
2024-11-20 | 20.99 | 21.2 | 20.12 | 20.84 | +1.76% | 129,825 | 271,457,131 |
2024-11-19 | 19.19 | 20.53 | 18.89 | 20.48 | +6.17% | 75,908 | 149,581,667 |
2024-11-18 | 19.95 | 19.96 | 18.9 | 19.29 | -2.87% | 81,131 | 156,298,361 |
2024-11-15 | 20.36 | 20.78 | 19.82 | 19.86 | -2.5% | 107,397 | 216,922,383 |
2024-11-14 | 21 | 21.49 | 20.12 | 20.37 | -3% | 156,362 | 325,683,454 |
2024-11-13 | 20.19 | 21.79 | 19.58 | 21 | +6.01% | 315,463 | 656,806,562 |
2024-11-12 | 18.51 | 19.81 | 18.37 | 19.81 | +9.99% | 118,942 | 230,759,191 |
2024-11-11 | 16.3 | 18.01 | 16.16 | 18.01 | +10.02% | 131,885 | 230,635,562 |
2024-11-08 | 16.85 | 17.25 | 16.32 | 16.37 | -2.39% | 69,192 | 115,249,099 |
2024-11-07 | 16.37 | 16.77 | 16.12 | 16.77 | +0.36% | 68,026 | 112,261,920 |
2024-11-06 | 15.81 | 17.28 | 15.81 | 16.71 | +5.63% | 109,178 | 181,759,058 |
2024-11-05 | 15.88 | 15.99 | 15.71 | 15.82 | +0.06% | 48,679 | 77,135,588 |
2024-11-04 | 15.69 | 16.14 | 15.61 | 15.81 | -0.82% | 49,261 | 77,975,688 |
2024-11-01 | 16.16 | 16.3 | 15.6 | 15.94 | -1.85% | 55,097 | 87,863,809 |
2024-10-31 | 15.52 | 16.4 | 15.31 | 16.24 | +0.31% | 108,763 | 173,351,059 |
2024-10-30 | 16.18 | 16.48 | 16 | 16.19 | -1.46% | 63,837 | 103,362,751 |
2024-10-29 | 16.6 | 17.01 | 16.2 | 16.43 | -0.73% | 76,682 | 127,062,110 |
2024-10-28 | 16.85 | 16.98 | 16.42 | 16.55 | -1.08% | 106,179 | 176,715,996 |
2024-10-25 | 15.53 | 16.88 | 15.47 | 16.73 | +7.66% | 162,430 | 266,527,541 |
2024-10-24 | 15.1 | 16.27 | 15.08 | 15.54 | +2.17% | 94,672 | 148,285,470 |
2024-10-23 | 15.19 | 15.52 | 14.85 | 15.21 | +1.47% | 84,426 | 128,465,920 |
2024-10-22 | 14.55 | 14.99 | 14.42 | 14.99 | +2.6% | 55,809 | 82,564,733 |
2024-10-21 | 14.51 | 14.78 | 14.5 | 14.61 | +1.18% | 62,283 | 91,089,837 |
2024-10-18 | 14.15 | 14.68 | 14.07 | 14.44 | +1.91% | 61,806 | 88,888,860 |
2024-10-17 | 14.33 | 14.52 | 14.17 | 14.17 | -0.91% | 34,664 | 49,718,912 |
2024-10-16 | 14.23 | 14.47 | 14.1 | 14.3 | -0.9% | 32,221 | 45,964,760 |
2024-10-15 | 14.62 | 14.84 | 14.31 | 14.43 | -1.23% | 49,521 | 72,187,512 |
2024-10-14 | 14.25 | 14.75 | 14.08 | 14.61 | +3.25% | 51,242 | 74,017,424 |
2024-10-11 | 14.78 | 14.9 | 14 | 14.15 | -4.26% | 55,848 | 80,208,613 |
2024-10-10 | 14.91 | 15.38 | 14.47 | 14.78 | -2.44% | 64,720 | 96,760,611 |
2024-10-09 | 16.23 | 16.32 | 15.15 | 15.15 | -9.98% | 108,486 | 169,284,781 |
2024-10-08 | 17.03 | 17.03 | 15.8 | 16.83 | +8.72% | 127,354 | 211,288,135 |
2024-09-30 | 14.68 | 15.48 | 14.41 | 15.48 | +10.02% | 115,884 | 174,822,949 |
2024-09-27 | 13.5 | 14.35 | 13.42 | 14.07 | +6.11% | 82,987 | 114,956,628 |
2024-09-26 | 12.77 | 13.26 | 12.71 | 13.26 | +4.16% | 47,444 | 61,710,345 |
2024-09-25 | 12.82 | 13.1 | 12.71 | 12.73 | +0.79% | 58,297 | 75,317,381 |
2024-09-24 | 12.06 | 12.63 | 12.06 | 12.63 | +4.9% | 48,285 | 59,798,120 |
2024-09-23 | 11.99 | 12.23 | 11.91 | 12.04 | -0.08% | 20,885 | 25,231,836 |
2024-09-20 | 12.32 | 12.32 | 11.91 | 12.05 | -2.11% | 34,052 | 41,002,324 |
2024-09-19 | 11.89 | 12.39 | 11.83 | 12.31 | +3.88% | 40,805 | 49,646,008 |
2024-09-18 | 12.06 | 12.14 | 11.59 | 11.85 | -1.17% | 33,340 | 39,291,585 |
2024-09-13 | 12.56 | 12.62 | 11.98 | 11.99 | -4.08% | 35,764 | 43,536,017 |
2024-09-12 | 12.47 | 12.87 | 12.43 | 12.5 | +0.08% | 28,723 | 36,296,760 |
2024-09-11 | 12.43 | 12.68 | 12.33 | 12.49 | +0.48% | 28,761 | 36,050,933 |
2024-09-10 | 12.28 | 12.47 | 12.07 | 12.43 | +1.97% | 33,307 | 40,842,691 |
2024-09-09 | 12.3 | 12.49 | 12.18 | 12.19 | -2.09% | 30,111 | 36,940,123 |
2024-09-06 | 12.88 | 12.89 | 12.4 | 12.45 | -3.34% | 33,348 | 41,960,488 |
2024-09-05 | 12.99 | 13.07 | 12.75 | 12.88 | +0.23% | 34,416 | 44,372,026 |
2024-09-04 | 12.92 | 13.06 | 12.82 | 12.85 | -1% | 33,108 | 42,737,012 |
2024-09-03 | 12.93 | 13.14 | 12.71 | 12.98 | +0.78% | 36,626 | 47,487,136 |
2024-09-02 | 13.14 | 13.32 | 12.86 | 12.88 | -2.28% | 54,224 | 70,783,254 |
2024-08-30 | 13.33 | 13.44 | 13.15 | 13.18 | -1.27% | 80,132 | 106,610,159 |
2024-08-29 | 12.94 | 13.49 | 12.79 | 13.35 | +4.22% | 83,856 | 110,931,579 |
2024-08-28 | 12.52 | 13.29 | 12.52 | 12.81 | +5.69% | 96,159 | 123,779,116 |
2024-08-27 | 12.12 | 12.27 | 11.95 | 12.12 | -0.49% | 26,933 | 32,518,571 |
2024-08-26 | 11.73 | 12.3 | 11.73 | 12.18 | +4.01% | 40,605 | 49,240,380 |
2024-08-23 | 11.98 | 12.05 | 11.67 | 11.71 | -2.98% | 32,937 | 38,836,763 |
2024-08-22 | 12.17 | 12.24 | 11.95 | 12.07 | -0.33% | 25,527 | 30,894,602 |
2024-08-21 | 12.2 | 12.3 | 12.07 | 12.11 | -0.82% | 19,176 | 23,335,464 |
2024-08-20 | 12.37 | 12.49 | 12.16 | 12.21 | -1.85% | 21,922 | 26,898,839 |
2024-08-19 | 12.53 | 12.74 | 12.41 | 12.44 | -1.03% | 22,860 | 28,743,443 |
2024-08-16 | 12.81 | 12.92 | 12.56 | 12.57 | -1.57% | 22,714 | 28,793,108 |
2024-08-15 | 12.67 | 12.85 | 12.53 | 12.77 | +0.63% | 25,262 | 32,157,211 |
2024-08-14 | 12.82 | 12.92 | 12.66 | 12.69 | -0.94% | 20,592 | 26,234,446 |
2024-08-13 | 12.71 | 12.86 | 12.5 | 12.81 | +0.79% | 19,019 | 24,131,821 |
2024-08-12 | 12.8 | 12.9 | 12.64 | 12.71 | -0.47% | 17,354 | 22,094,282 |
2024-08-09 | 12.91 | 13.06 | 12.74 | 12.77 | -1.01% | 21,460 | 27,692,972 |
2024-08-08 | 12.93 | 12.99 | 12.65 | 12.9 | -0.92% | 27,151 | 34,870,572 |
2024-08-07 | 12.9 | 13.29 | 12.72 | 13.02 | +0.85% | 31,978 | 41,449,365 |
2024-08-06 | 12.58 | 13 | 12.58 | 12.91 | +2.87% | 29,695 | 38,080,309 |
2024-08-05 | 12.7 | 13.09 | 12.55 | 12.55 | -2.18% | 37,952 | 48,789,402 |
2024-08-02 | 13.05 | 13.12 | 12.8 | 12.83 | -2.21% | 26,001 | 33,716,503 |
2024-08-01 | 13.22 | 13.37 | 12.98 | 13.12 | -0.68% | 31,412 | 41,356,903 |
2024-07-31 | 12.65 | 13.22 | 12.58 | 13.21 | +4.43% | 46,752 | 60,694,972 |
2024-07-30 | 12.68 | 12.71 | 12.41 | 12.65 | -0.71% | 25,000 | 31,446,966 |
2024-07-29 | 12.93 | 12.98 | 12.65 | 12.74 | -1.24% | 24,011 | 30,611,149 |
2024-07-26 | 12.7 | 12.97 | 12.69 | 12.9 | +1.34% | 29,087 | 37,434,810 |
2024-07-25 | 12.39 | 12.97 | 12.34 | 12.73 | +2% | 35,406 | 44,828,265 |
2024-07-24 | 12.79 | 12.82 | 12.43 | 12.48 | -2.42% | 32,746 | 41,148,493 |
2024-07-23 | 13.33 | 13.39 | 12.76 | 12.79 | -3.4% | 39,590 | 51,598,393 |
2024-07-22 | 13.45 | 13.5 | 13.21 | 13.24 | -1.49% | 29,070 | 38,740,461 |
2024-07-19 | 13.28 | 13.55 | 13.17 | 13.44 | +0.45% | 23,736 | 31,754,070 |
2024-07-18 | 13.45 | 13.49 | 13.05 | 13.38 | -1.4% | 41,218 | 54,604,793 |
2024-07-17 | 13.82 | 14.02 | 13.57 | 13.57 | -1.81% | 21,228 | 29,106,103 |
2024-07-16 | 13.76 | 13.91 | 13.71 | 13.82 | 0% | 12,934 | 17,860,053 |
2024-07-15 | 14.13 | 14.13 | 13.78 | 13.82 | -2.74% | 18,351 | 25,493,015 |
2024-07-12 | 14.55 | 14.6 | 14.06 | 14.21 | -1.93% | 27,432 | 39,091,912 |
2024-07-11 | 14 | 14.5 | 14 | 14.49 | +5.38% | 33,660 | 48,195,487 |
2024-07-10 | 13.88 | 14.14 | 13.69 | 13.75 | -1.01% | 20,916 | 29,174,137 |
2024-07-09 | 13.7 | 13.94 | 13.4 | 13.89 | +1.39% | 19,540 | 26,824,996 |
2024-07-08 | 14.12 | 14.18 | 13.62 | 13.7 | -3.11% | 17,315 | 23,943,452 |
2024-07-05 | 13.87 | 14.23 | 13.64 | 14.14 | +1.43% | 18,515 | 25,831,990 |
2024-07-04 | 14.56 | 14.65 | 13.9 | 13.94 | -3.93% | 24,062 | 34,159,257 |
2024-07-03 | 14.65 | 14.73 | 14.45 | 14.51 | -1.16% | 14,452 | 21,055,913 |
2024-07-02 | 14.9 | 14.93 | 14.6 | 14.68 | -1.41% | 18,499 | 27,312,097 |
2024-07-01 | 14.75 | 15.05 | 14.67 | 14.89 | +0.81% | 21,278 | 31,581,443 |
2024-06-28 | 14.5 | 15.04 | 14.45 | 14.77 | +2.57% | 38,239 | 56,629,218 |
2024-06-27 | 15.18 | 15.18 | 14.39 | 14.4 | -5.26% | 39,039 | 57,477,108 |
2024-06-26 | 14.82 | 15.21 | 14.64 | 15.2 | +1.47% | 36,205 | 54,041,333 |
2024-06-25 | 15.21 | 15.28 | 14.83 | 14.98 | -0.79% | 34,042 | 51,283,381 |
2024-06-24 | 15.4 | 15.6 | 14.81 | 15.1 | -4.55% | 34,449 | 52,662,640 |
2024-06-21 | 16.46 | 16.53 | 15.78 | 15.82 | -3.18% | 40,264 | 64,826,873 |
2024-06-20 | 17.02 | 17.02 | 16.26 | 16.34 | -4.72% | 58,489 | 96,543,509 |
2024-06-19 | 16.12 | 17.77 | 15.94 | 17.15 | +6.19% | 80,228 | 135,856,576 |
2024-06-18 | 15.98 | 16.4 | 15.98 | 16.15 | +2.02% | 31,908 | 51,575,072 |
2024-06-17 | 15.92 | 16.1 | 15.82 | 15.83 | -1.37% | 19,482 | 31,041,896 |
2024-06-14 | 16.02 | 16.08 | 15.82 | 16.05 | 0% | 17,271 | 27,599,098 |
2024-06-13 | 15.99 | 16.13 | 15.77 | 16.05 | +0.25% | 28,708 | 45,824,274 |
2024-06-12 | 15.9 | 16.08 | 15.68 | 16.01 | +1.33% | 28,653 | 45,532,043 |
2024-06-11 | 15.85 | 15.85 | 15.44 | 15.8 | -0.88% | 35,161 | 54,851,908 |
2024-06-07 | 15.85 | 16 | 15.66 | 15.94 | +1.4% | 23,515 | 37,296,281 |
2024-06-06 | 16.35 | 16.52 | 15.56 | 15.72 | -3.2% | 40,463 | 64,529,869 |
2024-06-05 | 16.66 | 16.74 | 16.22 | 16.24 | -2.93% | 25,193 | 41,371,381 |
2024-06-04 | 16.92 | 16.98 | 16.58 | 16.73 | -1.93% | 33,012 | 55,229,646 |
2024-06-03 | 17.51 | 17.52 | 16.81 | 17.06 | -2.68% | 30,615 | 52,370,729 |
2024-05-31 | 17.4 | 17.65 | 17.4 | 17.53 | +0.06% | 18,374 | 32,219,493 |
2024-05-30 | 17.85 | 17.98 | 17.45 | 17.52 | -1.85% | 30,758 | 54,303,286 |
2024-05-29 | 17.38 | 17.91 | 17.38 | 17.85 | -27.94% | 35,507 | 63,149,569 |
2024-05-28 | 25.39 | 25.58 | 24.73 | 24.77 | -2.56% | 33,737 | 84,415,160 |
2024-05-27 | 26 | 26.12 | 24.81 | 25.42 | -1.78% | 41,092 | 103,432,482 |
2024-05-24 | 26.94 | 27.41 | 25.79 | 25.88 | -3.79% | 36,604 | 96,598,815 |
2024-05-23 | 27.85 | 27.98 | 26.87 | 26.9 | -3.03% | 21,726 | 59,189,775 |
2024-05-22 | 27.4 | 28.04 | 27.2 | 27.74 | +0.62% | 23,953 | 66,211,079 |
2024-05-21 | 28.02 | 28.67 | 27.45 | 27.57 | -0.83% | 26,644 | 74,558,165 |
2024-05-20 | 27.75 | 28 | 27.54 | 27.8 | +1.09% | 17,859 | 49,629,681 |
2024-05-17 | 27.35 | 27.55 | 27.01 | 27.5 | +0.88% | 11,645 | 31,748,858 |
2024-05-16 | 27.49 | 27.68 | 27.11 | 27.26 | -0.44% | 10,367 | 28,387,560 |
2024-05-15 | 27.88 | 28.16 | 27.35 | 27.38 | -1.9% | 12,638 | 34,917,542 |
2024-05-14 | 27.72 | 28.08 | 27.59 | 27.91 | +0.61% | 11,968 | 33,273,920 |
2024-05-13 | 28.41 | 28.41 | 27.6 | 27.74 | -3.34% | 21,833 | 60,883,992 |
2024-05-10 | 29.14 | 29.46 | 28.34 | 28.7 | -1% | 22,072 | 63,225,827 |
2024-05-09 | 28.25 | 29.13 | 28.25 | 28.99 | +2.66% | 30,108 | 86,855,879 |
2024-05-08 | 28.83 | 28.83 | 28.14 | 28.24 | -2.08% | 22,813 | 64,730,067 |
2024-05-07 | 28.26 | 29.1 | 28.23 | 28.84 | +2.05% | 33,005 | 94,312,512 |
2024-05-06 | 28.01 | 28.35 | 28.01 | 28.26 | +1.36% | 24,162 | 68,135,286 |
2024-04-30 | 28.08 | 28.35 | 27.78 | 27.88 | -0.92% | 23,291 | 65,142,772 |
2024-04-29 | 28.01 | 28.4 | 28 | 28.14 | -0.92% | 51,565 | 145,315,198 |
2024-04-26 | 28.8 | 28.8 | 27.48 | 28.4 | -3.17% | 55,519 | 156,481,004 |
2024-04-25 | 29.53 | 30.11 | 29.08 | 29.33 | -2.23% | 24,231 | 71,590,409 |
2024-04-24 | 28.91 | 30.16 | 28.82 | 30 | +4.24% | 26,654 | 78,297,908 |
2024-04-23 | 28.59 | 29.15 | 28.52 | 28.78 | -0.1% | 13,834 | 39,830,235 |
2024-04-22 | 29.21 | 30.4 | 28.73 | 28.81 | -1.84% | 16,910 | 49,348,002 |
2024-04-19 | 29.86 | 30.18 | 29.29 | 29.35 | -1.48% | 11,286 | 33,390,052 |
2024-04-18 | 29.92 | 30.15 | 29.47 | 29.79 | -0.83% | 14,171 | 42,339,060 |
2024-04-17 | 28.59 | 30.04 | 28.53 | 30.04 | +6.75% | 24,347 | 71,600,668 |
2024-04-16 | 31.11 | 31.24 | 28.14 | 28.14 | -10.01% | 30,154 | 87,215,514 |
2024-04-15 | 32.82 | 32.9 | 30.58 | 31.27 | -3.87% | 18,443 | 57,990,537 |
2024-04-12 | 32.8 | 32.97 | 32.04 | 32.53 | -0.82% | 11,966 | 38,912,484 |
2024-04-11 | 32.3 | 33.52 | 32.01 | 32.8 | +0.52% | 11,730 | 38,517,011 |
2024-04-10 | 33.27 | 33.57 | 32.41 | 32.63 | -1.81% | 11,134 | 36,580,935 |
2024-04-09 | 32.31 | 33.45 | 32.2 | 33.23 | +0.58% | 16,085 | 52,974,799 |
2024-04-08 | 32.94 | 33.98 | 32.94 | 33.04 | +0.67% | 25,817 | 86,377,896 |
2024-04-03 | 32.78 | 32.85 | 32.26 | 32.82 | +0.55% | 16,443 | 53,666,508 |
2024-04-02 | 32.15 | 32.88 | 32.05 | 32.64 | +0.62% | 14,420 | 47,082,483 |
2024-04-01 | 31.1 | 32.52 | 31.04 | 32.44 | +4.38% | 17,513 | 55,821,649 |
2024-03-29 | 30.5 | 32.98 | 30.5 | 31.08 | +3.02% | 13,404 | 41,814,446 |
2024-03-28 | 29.56 | 30.51 | 29.37 | 30.17 | +1.79% | 16,326 | 48,816,676 |
2024-03-27 | 30.5 | 30.88 | 29.63 | 29.64 | -2.92% | 12,219 | 36,860,601 |
2024-03-26 | 31.17 | 31.28 | 29.85 | 30.53 | -2.24% | 20,039 | 61,006,842 |
2024-03-25 | 32.07 | 32.3 | 31.18 | 31.23 | -3.1% | 19,749 | 62,896,029 |
2024-03-22 | 32.49 | 32.8 | 32.11 | 32.23 | -0.98% | 11,814 | 38,350,653 |
2024-03-21 | 32.9 | 33.19 | 32.22 | 32.55 | -0.7% | 11,490 | 37,470,807 |
2024-03-20 | 32.99 | 33.18 | 32.59 | 32.78 | -0.43% | 9,212 | 30,275,466 |
2024-03-19 | 32.75 | 33.4 | 32.75 | 32.92 | +0.52% | 10,935 | 36,147,581 |
2024-03-18 | 32.2 | 32.75 | 32 | 32.75 | +2.02% | 16,102 | 52,225,225 |
2024-03-15 | 31.94 | 32.54 | 31.37 | 32.1 | -0.28% | 16,847 | 53,669,446 |
2024-03-14 | 33.05 | 33.49 | 31.8 | 32.19 | -2.42% | 14,432 | 46,931,086 |
2024-03-13 | 32.47 | 33.2 | 32.27 | 32.99 | +1.23% | 11,524 | 37,911,886 |
2024-03-12 | 32.97 | 33.4 | 32.5 | 32.59 | +0.15% | 14,860 | 48,892,540 |
2024-03-11 | 31.25 | 32.88 | 31.25 | 32.54 | +4.19% | 23,622 | 76,170,329 |
2024-03-08 | 30.9 | 31.9 | 30.68 | 31.23 | +1.66% | 15,701 | 49,014,792 |
2024-03-07 | 31.36 | 32.18 | 30.72 | 30.72 | -1.82% | 15,617 | 49,209,727 |
2024-03-06 | 30.27 | 31.6 | 30.04 | 31.29 | +3.3% | 15,730 | 48,598,154 |
2024-03-05 | 30.65 | 30.7 | 29.6 | 30.29 | -1.21% | 17,519 | 52,937,497 |
2024-03-04 | 30.09 | 30.95 | 29.46 | 30.66 | +2.3% | 22,523 | 68,181,064 |
2024-03-01 | 29.57 | 30.12 | 29.28 | 29.97 | +1.15% | 18,363 | 54,636,374 |
2024-02-29 | 28.69 | 29.63 | 28.5 | 29.63 | +1.47% | 28,727 | 83,552,594 |
2024-02-28 | 31.79 | 32.15 | 29 | 29.2 | -8.61% | 32,457 | 99,998,654 |
2024-02-27 | 31.48 | 32.48 | 31.13 | 31.95 | +0.92% | 15,899 | 50,706,645 |
2024-02-26 | 32.69 | 33.07 | 31.46 | 31.66 | -3.59% | 26,604 | 85,296,718 |
2024-02-23 | 32.2 | 33.85 | 31.6 | 32.84 | +4.29% | 36,128 | 119,087,904 |
2024-02-22 | 30.87 | 33.4 | 30.87 | 31.49 | +2.11% | 21,510 | 69,069,181 |
2024-02-21 | 29.98 | 31.75 | 29 | 30.84 | +1.85% | 20,249 | 62,435,961 |
2024-02-20 | 29.62 | 31.59 | 28.31 | 30.28 | +2.19% | 23,095 | 69,876,451 |
2024-02-19 | 28.54 | 30.93 | 28.5 | 29.63 | +5.37% | 28,012 | 84,116,952 |
2024-02-08 | 25.61 | 28.12 | 25.6 | 28.12 | +10.02% | 24,425 | 66,693,943 |
2024-02-07 | 25.35 | 26.6 | 24.3 | 25.56 | -0.62% | 21,436 | 55,024,839 |
2024-02-06 | 24 | 26 | 22.24 | 25.72 | +6.99% | 25,497 | 61,423,436 |
2024-02-05 | 26.66 | 26.66 | 24.04 | 24.04 | -10% | 23,289 | 57,328,692 |
2024-02-02 | 28.56 | 28.98 | 25.71 | 26.71 | -6.38% | 24,258 | 65,793,059 |
2024-02-01 | 28.88 | 29.86 | 28.39 | 28.53 | -2.73% | 15,414 | 44,626,137 |
2024-01-31 | 30.59 | 31.4 | 29.03 | 29.33 | -5.54% | 21,853 | 65,311,225 |
2024-01-30 | 33 | 33 | 31 | 31.05 | -5.74% | 21,186 | 67,033,590 |
2024-01-29 | 34.67 | 34.87 | 32.8 | 32.94 | -5.21% | 16,835 | 56,506,492 |
2024-01-26 | 35.35 | 35.35 | 34.65 | 34.75 | -1.89% | 18,464 | 64,685,379 |
2024-01-25 | 35.13 | 35.5 | 34.45 | 35.42 | +1% | 40,145 | 140,683,926 |
2024-01-24 | 34.19 | 36.15 | 33.96 | 35.07 | +6.73% | 58,716 | 205,631,819 |
2024-01-23 | 31.32 | 33 | 30.35 | 32.86 | +4.09% | 27,605 | 88,725,345 |
2024-01-22 | 34.24 | 34.24 | 31.5 | 31.57 | -8.07% | 31,301 | 102,153,788 |
2024-01-19 | 33.02 | 34.74 | 32.84 | 34.34 | +4.54% | 41,593 | 141,538,163 |
2024-01-18 | 32.99 | 33.46 | 32.21 | 32.85 | -2.46% | 19,081 | 62,545,480 |
2024-01-17 | 34.6 | 34.92 | 33.6 | 33.68 | -3.25% | 11,153 | 38,035,832 |
2024-01-16 | 34.6 | 35.22 | 34.34 | 34.81 | +0.09% | 12,699 | 44,118,315 |
2024-01-15 | 35.5 | 35.5 | 34.7 | 34.78 | -1.64% | 17,585 | 61,534,533 |
2024-01-12 | 34.77 | 36.33 | 34.49 | 35.36 | +1.43% | 31,214 | 111,346,877 |
2024-01-11 | 34.58 | 35.09 | 34.14 | 34.86 | +1.25% | 25,369 | 87,764,970 |
2024-01-10 | 32.83 | 35.3 | 32.53 | 34.43 | +4.33% | 39,888 | 136,731,120 |
2024-01-09 | 32.2 | 33.55 | 32.05 | 33 | +2.33% | 17,328 | 56,938,343 |
2024-01-08 | 32.5 | 33.3 | 32.2 | 32.25 | -1.92% | 13,394 | 43,863,489 |
2024-01-05 | 33.6 | 33.87 | 32.68 | 32.88 | -2.43% | 10,691 | 35,587,434 |
2024-01-04 | 33.86 | 33.92 | 33.06 | 33.7 | -0.44% | 12,422 | 41,561,104 |
2024-01-03 | 34.25 | 34.44 | 33.53 | 33.85 | -1.63% | 14,531 | 49,287,842 |
2024-01-02 | 34.44 | 34.61 | 34.09 | 34.41 | +0.17% | 18,586 | 63,870,881 |
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: