股票概览
21.95
-3.43%
-0.78
22.7
开盘价
22.83
最高价
21.9
最低价
178,765
成交量
数据更新至: 2024-12-31
技术指标
22.47
MA5 (5日均线)
22.48
MA10 (10日均线)
22.42
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 | 22.7 | 22.83 | 21.9 | 21.95 | -3.43% | 178,765 | 397,044,055 |
| 2024-12-30 | 22.64 | 23.25 | 22.62 | 22.73 | -0.31% | 177,424 | 407,015,255 |
| 2024-12-27 | 22.58 | 23.09 | 22.44 | 22.8 | +0.75% | 178,327 | 407,145,911 |
| 2024-12-26 | 22.25 | 22.75 | 22.15 | 22.63 | +1.71% | 130,490 | 294,818,921 |
| 2024-12-25 | 22.75 | 22.75 | 22.09 | 22.25 | -1.59% | 105,075 | 234,428,460 |
| 2024-12-24 | 22.16 | 22.63 | 22.1 | 22.61 | +2.68% | 128,606 | 288,757,128 |
| 2024-12-23 | 22.65 | 22.93 | 22.02 | 22.02 | -3.63% | 163,947 | 366,632,295 |
| 2024-12-20 | 22.59 | 23.14 | 22.31 | 22.85 | +0.75% | 191,408 | 435,406,510 |
| 2024-12-19 | 22.13 | 22.73 | 21.85 | 22.68 | +1.75% | 126,853 | 284,259,808 |
| 2024-12-18 | 22.29 | 22.38 | 22.09 | 22.29 | +0.32% | 92,851 | 206,541,902 |
| 2024-12-17 | 22.3 | 22.6 | 22.11 | 22.22 | -0.58% | 100,289 | 223,834,979 |
| 2024-12-16 | 22.72 | 22.98 | 22.24 | 22.35 | -1.84% | 141,123 | 319,347,983 |
| 2024-12-13 | 22.45 | 23.44 | 22.15 | 22.77 | +0.84% | 269,356 | 613,801,073 |
| 2024-12-12 | 22.63 | 22.7 | 22.4 | 22.58 | 0% | 113,408 | 255,503,072 |
| 2024-12-11 | 22.73 | 22.99 | 22.5 | 22.58 | -0.66% | 125,401 | 283,925,617 |
| 2024-12-10 | 23.01 | 23.16 | 22.6 | 22.73 | +1.97% | 251,905 | 575,534,546 |
| 2024-12-09 | 22.05 | 22.56 | 22.01 | 22.29 | +0.63% | 138,219 | 307,548,613 |
| 2024-12-06 | 21.98 | 22.37 | 21.88 | 22.15 | +0.91% | 136,613 | 302,489,460 |
| 2024-12-05 | 22 | 22.24 | 21.88 | 21.95 | -0.41% | 114,441 | 252,090,744 |
| 2024-12-04 | 22.4 | 22.46 | 21.96 | 22.04 | -2.22% | 128,578 | 284,467,075 |
| 2024-12-03 | 22.7 | 22.74 | 22.32 | 22.54 | -0.62% | 125,903 | 283,411,475 |
| 2024-12-02 | 22.52 | 22.89 | 22.35 | 22.68 | +0.58% | 145,797 | 330,749,351 |
| 2024-11-29 | 21.97 | 22.9 | 21.92 | 22.55 | +2.31% | 177,591 | 400,496,567 |
| 2024-11-28 | 22.36 | 22.41 | 21.95 | 22.04 | -1.69% | 147,563 | 326,625,174 |
| 2024-11-27 | 22.17 | 22.44 | 21.71 | 22.42 | +1.13% | 135,742 | 299,151,416 |
| 2024-11-26 | 22.58 | 22.61 | 22.13 | 22.17 | -2.38% | 123,813 | 277,173,616 |
| 2024-11-25 | 22.79 | 23.03 | 22.33 | 22.71 | +0.62% | 140,817 | 318,948,510 |
| 2024-11-22 | 23.35 | 23.64 | 22.57 | 22.57 | -4.45% | 224,577 | 518,021,110 |
| 2024-11-21 | 23.14 | 23.97 | 23.14 | 23.62 | +1.77% | 262,751 | 620,452,939 |
| 2024-11-20 | 23.27 | 23.44 | 23.01 | 23.21 | -0.3% | 143,934 | 333,486,215 |
| 2024-11-19 | 22.53 | 23.29 | 22.53 | 23.28 | +3.74% | 181,881 | 418,106,925 |
| 2024-11-18 | 23 | 23.19 | 22.35 | 22.44 | -1.97% | 168,773 | 382,591,458 |
| 2024-11-15 | 23.4 | 23.65 | 22.88 | 22.89 | -2.47% | 168,927 | 392,814,972 |
| 2024-11-14 | 24.09 | 24.67 | 23.4 | 23.47 | -2.45% | 223,307 | 534,353,963 |
| 2024-11-13 | 23.8 | 24.19 | 23.37 | 24.06 | +0.29% | 259,022 | 616,024,949 |
| 2024-11-12 | 24.19 | 24.6 | 23.74 | 23.99 | +1.39% | 448,394 | 1,086,307,919 |
| 2024-11-11 | 23.2 | 23.66 | 23.1 | 23.66 | +0.98% | 215,404 | 504,524,484 |
| 2024-11-08 | 24.2 | 24.24 | 23.37 | 23.43 | -1.84% | 297,053 | 705,549,109 |
| 2024-11-07 | 23.66 | 24 | 23.38 | 23.87 | +1.23% | 250,118 | 593,859,394 |
| 2024-11-06 | 22.99 | 24.59 | 22.92 | 23.58 | +2.92% | 471,725 | 1,124,069,257 |
| 2024-11-05 | 22.37 | 23 | 22.2 | 22.91 | +2.14% | 275,884 | 627,706,089 |
| 2024-11-04 | 21.76 | 22.76 | 21.75 | 22.43 | +3.08% | 194,134 | 435,311,192 |
| 2024-11-01 | 22.05 | 22.18 | 21.65 | 21.76 | -1.98% | 176,083 | 385,905,205 |
| 2024-10-31 | 21.96 | 22.71 | 21.93 | 22.2 | +0.54% | 207,744 | 463,652,266 |
| 2024-10-30 | 22.4 | 22.54 | 21.83 | 22.08 | -1.6% | 184,459 | 408,687,411 |
| 2024-10-29 | 23.1 | 23.18 | 22.42 | 22.44 | -2.26% | 229,803 | 522,213,076 |
| 2024-10-28 | 22.58 | 23 | 22.28 | 22.96 | +1.37% | 235,522 | 534,879,156 |
| 2024-10-25 | 22.25 | 22.8 | 22.12 | 22.65 | +1.48% | 233,683 | 526,494,515 |
| 2024-10-24 | 22.71 | 22.93 | 22.19 | 22.32 | -1.37% | 166,656 | 373,941,378 |
| 2024-10-23 | 22.65 | 22.91 | 22.39 | 22.63 | -0.04% | 217,973 | 493,329,154 |
| 2024-10-22 | 22.52 | 22.8 | 22.31 | 22.64 | +0.49% | 192,430 | 434,330,787 |
| 2024-10-21 | 22.51 | 22.96 | 22.31 | 22.53 | +0.36% | 269,123 | 608,402,828 |
| 2024-10-18 | 21.65 | 23.1 | 21.59 | 22.45 | +3.7% | 329,071 | 733,894,314 |
| 2024-10-17 | 22.16 | 22.33 | 21.62 | 21.65 | -1.72% | 218,412 | 480,967,042 |
| 2024-10-16 | 22.1 | 22.59 | 21.81 | 22.03 | -1.61% | 208,456 | 462,125,866 |
| 2024-10-15 | 22.7 | 23.08 | 22.38 | 22.39 | -1.88% | 285,960 | 651,828,307 |
| 2024-10-14 | 22.9 | 23 | 22.19 | 22.82 | +0.75% | 328,976 | 744,624,652 |
| 2024-10-11 | 23.45 | 23.84 | 22.37 | 22.65 | +0.85% | 408,156 | 937,692,900 |
| 2024-10-10 | 22.51 | 23.22 | 22.08 | 22.46 | +2.14% | 345,116 | 780,950,174 |
| 2024-10-09 | 23.5 | 23.6 | 21.93 | 21.99 | -10.32% | 538,817 | 1,228,709,433 |
| 2024-10-08 | 25.52 | 25.9 | 22.6 | 24.52 | +11.45% | 789,657 | 1,919,431,348 |
| 2024-09-30 | 20.4 | 22.47 | 20.16 | 22 | +12.47% | 537,725 | 1,141,707,180 |
| 2024-09-27 | 18.72 | 19.95 | 18.71 | 19.56 | +5.9% | 286,774 | 553,884,620 |
| 2024-09-26 | 18.01 | 18.54 | 17.9 | 18.47 | +2.55% | 162,149 | 295,476,542 |
| 2024-09-25 | 17.91 | 18.72 | 17.91 | 18.01 | +1.18% | 187,369 | 343,009,404 |
| 2024-09-24 | 17.32 | 17.8 | 17.18 | 17.8 | +3.37% | 145,052 | 254,788,686 |
| 2024-09-23 | 17.21 | 17.38 | 17.09 | 17.22 | -0.23% | 66,590 | 114,503,354 |
| 2024-09-20 | 17.5 | 17.51 | 17.13 | 17.26 | -1.43% | 74,489 | 128,502,709 |
| 2024-09-19 | 17.56 | 17.86 | 17.3 | 17.51 | +0.46% | 106,732 | 187,767,931 |
| 2024-09-18 | 17.38 | 17.53 | 17.16 | 17.43 | +0.4% | 49,945 | 86,685,154 |
| 2024-09-13 | 17.69 | 17.7 | 17.35 | 17.36 | -1.7% | 56,614 | 98,937,877 |
| 2024-09-12 | 17.76 | 18.03 | 17.63 | 17.66 | -0.56% | 79,007 | 140,763,017 |
| 2024-09-11 | 17.46 | 18.06 | 17.44 | 17.76 | +0.57% | 100,640 | 178,921,595 |
| 2024-09-10 | 17.35 | 17.75 | 17.2 | 17.66 | +1.9% | 100,921 | 176,137,827 |
| 2024-09-09 | 17.31 | 17.52 | 17.22 | 17.33 | -0.52% | 61,637 | 106,868,971 |
| 2024-09-06 | 17.9 | 17.95 | 17.41 | 17.42 | -2.46% | 71,376 | 125,850,122 |
| 2024-09-05 | 18.03 | 18.04 | 17.8 | 17.86 | -0.45% | 67,462 | 120,867,560 |
| 2024-09-04 | 17.6 | 18.15 | 17.47 | 17.94 | +1.07% | 109,178 | 195,459,927 |
| 2024-09-03 | 17.53 | 17.84 | 17.48 | 17.75 | +1.08% | 87,685 | 155,102,352 |
| 2024-09-02 | 17.9 | 18.12 | 17.54 | 17.56 | -2.28% | 100,823 | 179,847,466 |
| 2024-08-30 | 17.7 | 18.3 | 17.63 | 17.97 | +1.53% | 128,980 | 232,970,704 |
| 2024-08-29 | 17.13 | 17.79 | 17.08 | 17.7 | +3.09% | 97,853 | 171,533,477 |
| 2024-08-28 | 17.16 | 17.36 | 17.08 | 17.17 | +0.29% | 85,821 | 147,630,935 |
| 2024-08-27 | 17.75 | 17.78 | 17.06 | 17.12 | -5.15% | 192,702 | 332,228,552 |
| 2024-08-26 | 18 | 18.09 | 17.71 | 18.05 | +0.78% | 107,265 | 192,589,628 |
| 2024-08-23 | 17.96 | 18.08 | 17.78 | 17.91 | -0.5% | 61,087 | 109,664,799 |
| 2024-08-22 | 18.28 | 18.37 | 17.98 | 18 | -0.44% | 82,622 | 149,929,156 |
| 2024-08-21 | 18.1 | 18.24 | 17.99 | 18.08 | -0.39% | 71,020 | 128,541,020 |
| 2024-08-20 | 18.56 | 18.62 | 18.09 | 18.15 | -2.21% | 87,781 | 160,046,983 |
| 2024-08-19 | 18.42 | 18.79 | 18.37 | 18.56 | +0.81% | 70,949 | 132,132,497 |
| 2024-08-16 | 18.82 | 18.86 | 18.36 | 18.41 | -2.07% | 85,231 | 157,644,561 |
| 2024-08-15 | 18.74 | 18.99 | 18.6 | 18.8 | +0.11% | 78,365 | 147,364,505 |
| 2024-08-14 | 19.14 | 19.17 | 18.76 | 18.78 | -1.68% | 64,553 | 121,908,774 |
| 2024-08-13 | 18.99 | 19.15 | 18.92 | 19.1 | +0.42% | 50,819 | 96,756,274 |
| 2024-08-12 | 19.17 | 19.29 | 18.93 | 19.02 | -0.37% | 64,253 | 122,476,517 |
| 2024-08-09 | 19.3 | 19.47 | 19.09 | 19.09 | -0.52% | 68,870 | 132,513,919 |
| 2024-08-08 | 19.27 | 19.36 | 18.88 | 19.19 | -1.13% | 117,670 | 225,385,650 |
| 2024-08-07 | 19.44 | 19.59 | 19.21 | 19.41 | +1.62% | 104,618 | 203,248,324 |
| 2024-08-06 | 19.15 | 19.25 | 18.9 | 19.1 | +1.54% | 98,370 | 187,334,126 |
| 2024-08-05 | 19.43 | 19.7 | 18.8 | 18.81 | -3.93% | 149,083 | 285,697,782 |
| 2024-08-02 | 19.91 | 20.05 | 19.46 | 19.58 | -2.25% | 94,378 | 186,179,160 |
| 2024-08-01 | 19.96 | 20.22 | 19.9 | 20.03 | 0% | 95,074 | 190,774,607 |
| 2024-07-31 | 19.43 | 20.05 | 19.3 | 20.03 | +3.25% | 132,296 | 262,258,995 |
| 2024-07-30 | 19.53 | 19.59 | 19.19 | 19.4 | -1.17% | 89,180 | 172,600,338 |
| 2024-07-29 | 19.8 | 19.94 | 19.46 | 19.63 | -0.76% | 82,703 | 162,275,164 |
| 2024-07-26 | 19.42 | 19.91 | 19.28 | 19.78 | +2.49% | 119,382 | 234,744,337 |
| 2024-07-25 | 19.24 | 19.6 | 19.16 | 19.3 | -0.41% | 119,950 | 232,228,892 |
| 2024-07-24 | 19.59 | 19.8 | 19.31 | 19.38 | -1.87% | 129,670 | 253,457,604 |
| 2024-07-23 | 20.41 | 20.61 | 19.75 | 19.75 | -3.42% | 144,350 | 289,449,415 |
| 2024-07-22 | 20.65 | 20.88 | 20.3 | 20.45 | -0.97% | 148,368 | 304,243,423 |
| 2024-07-19 | 20.71 | 20.98 | 20.49 | 20.65 | -0.77% | 166,292 | 343,755,705 |
| 2024-07-18 | 20.4 | 20.88 | 20.31 | 20.81 | +0.63% | 152,590 | 315,805,494 |
| 2024-07-17 | 21 | 21.19 | 20.6 | 20.68 | -1.24% | 146,232 | 303,972,324 |
| 2024-07-16 | 20.9 | 21.19 | 20.56 | 20.94 | +0.34% | 185,263 | 386,332,729 |
| 2024-07-15 | 21.53 | 21.54 | 20.76 | 20.87 | -4.49% | 270,097 | 567,832,605 |
| 2024-07-12 | 19.71 | 22.29 | 19.5 | 21.85 | +10.63% | 514,429 | 1,081,366,965 |
| 2024-07-11 | 20.02 | 20.1 | 19.66 | 19.75 | +0.41% | 165,915 | 329,504,107 |
| 2024-07-10 | 19.86 | 20.09 | 19.61 | 19.67 | -1.35% | 115,752 | 229,725,841 |
| 2024-07-09 | 19.41 | 20.08 | 19.31 | 19.94 | +2.57% | 175,650 | 346,546,769 |
| 2024-07-08 | 19.9 | 20.1 | 19.26 | 19.44 | +1.25% | 225,955 | 442,240,165 |
| 2024-07-05 | 19.1 | 19.23 | 18.81 | 19.2 | +0.89% | 68,430 | 130,223,096 |
| 2024-07-04 | 19.19 | 19.44 | 19 | 19.03 | -0.83% | 72,342 | 139,144,455 |
| 2024-07-03 | 19.62 | 19.69 | 19.11 | 19.19 | -1.94% | 109,465 | 210,777,955 |
| 2024-07-02 | 20.06 | 20.06 | 19.5 | 19.57 | -2% | 100,386 | 197,206,525 |
| 2024-07-01 | 20.1 | 20.26 | 19.73 | 19.97 | -0.75% | 88,186 | 176,145,744 |
| 2024-06-28 | 19.47 | 20.48 | 19.43 | 20.12 | +3.07% | 138,661 | 277,936,085 |
| 2024-06-27 | 20.05 | 20.07 | 19.5 | 19.52 | -3.03% | 116,758 | 229,680,979 |
| 2024-06-26 | 20.1 | 20.17 | 19.75 | 20.13 | +0.55% | 99,238 | 198,172,470 |
| 2024-06-25 | 20.31 | 20.6 | 19.97 | 20.02 | -1.33% | 95,223 | 192,524,042 |
| 2024-06-24 | 20.54 | 20.73 | 20.18 | 20.29 | -1.84% | 120,266 | 245,500,239 |
| 2024-06-21 | 20.59 | 20.87 | 20.5 | 20.67 | +0.73% | 81,730 | 169,027,063 |
| 2024-06-20 | 20.88 | 21.05 | 20.52 | 20.52 | -1.91% | 139,426 | 289,351,974 |
| 2024-06-19 | 21.92 | 21.98 | 20.88 | 20.92 | -4.91% | 276,710 | 587,385,395 |
| 2024-06-18 | 21.92 | 22.01 | 21.5 | 22 | +0.41% | 154,467 | 336,458,984 |
| 2024-06-17 | 21.7 | 22.26 | 21.55 | 21.91 | +0.74% | 177,987 | 391,734,568 |
| 2024-06-14 | 22.02 | 22.21 | 21.51 | 21.75 | 0% | 232,994 | 510,068,451 |
| 2024-06-13 | 21.72 | 22.24 | 21.4 | 21.75 | -0.55% | 162,763 | 355,642,466 |
| 2024-06-12 | 21.81 | 22 | 21.55 | 21.87 | +0.28% | 141,813 | 309,157,175 |
| 2024-06-11 | 21.83 | 21.93 | 21.53 | 21.81 | -0.46% | 119,447 | 260,343,507 |
| 2024-06-07 | 22.02 | 22.24 | 21.46 | 21.91 | +0.14% | 169,511 | 369,810,380 |
| 2024-06-06 | 21.92 | 22.29 | 21.74 | 21.88 | -0.45% | 184,872 | 407,141,028 |
| 2024-06-05 | 22.48 | 22.6 | 21.92 | 21.98 | -3.09% | 210,747 | 468,217,224 |
| 2024-06-04 | 21.52 | 22.84 | 21.25 | 22.68 | +5.1% | 299,068 | 661,068,142 |
| 2024-06-03 | 21.8 | 21.88 | 21.34 | 21.58 | +0.14% | 165,872 | 357,059,035 |
| 2024-05-31 | 21.55 | 21.73 | 21.29 | 21.55 | +0.28% | 152,991 | 329,471,795 |
| 2024-05-30 | 21.97 | 22.11 | 21.41 | 21.49 | -0.56% | 146,266 | 316,124,798 |
| 2024-05-29 | 21.55 | 21.69 | 21.2 | 21.61 | -0.32% | 187,907 | 402,847,950 |
| 2024-05-28 | 21.77 | 22.28 | 21.64 | 21.68 | -1.32% | 240,356 | 524,919,810 |
| 2024-05-27 | 20.2 | 22 | 20.18 | 21.97 | +9.47% | 487,327 | 1,041,468,607 |
| 2024-05-24 | 19.84 | 20.37 | 19.84 | 20.07 | +1.16% | 110,527 | 222,973,349 |
| 2024-05-23 | 20.2 | 20.3 | 19.7 | 19.84 | -2.46% | 109,577 | 218,323,001 |
| 2024-05-22 | 20.3 | 20.4 | 20.05 | 20.34 | +0.64% | 96,904 | 196,153,438 |
| 2024-05-21 | 20.62 | 20.68 | 20.16 | 20.21 | -2.37% | 136,134 | 276,716,272 |
| 2024-05-20 | 20.6 | 20.87 | 20.48 | 20.7 | +0.24% | 125,394 | 259,251,273 |
| 2024-05-17 | 20.45 | 20.79 | 20.35 | 20.65 | +1.13% | 101,560 | 208,813,959 |
| 2024-05-16 | 20.63 | 20.76 | 20.31 | 20.42 | -0.39% | 111,640 | 229,235,786 |
| 2024-05-15 | 20.82 | 20.99 | 20.47 | 20.5 | -1.96% | 157,499 | 325,347,234 |
| 2024-05-14 | 21.13 | 21.37 | 20.82 | 20.91 | -1.18% | 174,394 | 366,749,246 |
| 2024-05-13 | 20.95 | 21.39 | 20.7 | 21.16 | +0.05% | 233,192 | 490,949,675 |
| 2024-05-10 | 20.68 | 21.25 | 20.51 | 21.15 | +2.72% | 295,758 | 620,512,070 |
| 2024-05-09 | 20.13 | 20.66 | 20.03 | 20.59 | +2.59% | 191,274 | 392,193,542 |
| 2024-05-08 | 20.46 | 20.51 | 20.02 | 20.07 | -1.91% | 129,171 | 261,439,638 |
| 2024-05-07 | 20.51 | 20.57 | 20.23 | 20.46 | -0.82% | 169,973 | 346,469,290 |
| 2024-05-06 | 19.7 | 20.66 | 19.7 | 20.63 | +6.34% | 334,984 | 679,057,759 |
| 2024-04-30 | 19.95 | 19.95 | 19.28 | 19.4 | -2.76% | 204,525 | 398,638,056 |
| 2024-04-29 | 20.09 | 20.24 | 19.74 | 19.95 | -0.84% | 301,720 | 603,596,577 |
| 2024-04-26 | 19.99 | 20.18 | 19.69 | 20.12 | +0.65% | 213,593 | 425,387,511 |
| 2024-04-25 | 19.75 | 20.03 | 19.4 | 19.99 | +0.96% | 205,991 | 406,647,710 |
| 2024-04-24 | 19.13 | 19.8 | 19.13 | 19.8 | +4.43% | 191,307 | 375,323,990 |
| 2024-04-23 | 19.11 | 19.38 | 18.72 | 18.96 | -0.21% | 93,725 | 177,918,483 |
| 2024-04-22 | 19.15 | 19.3 | 18.4 | 19 | -2.01% | 123,565 | 233,772,331 |
| 2024-04-19 | 19.73 | 19.94 | 19.21 | 19.39 | -1.72% | 127,513 | 248,564,119 |
| 2024-04-18 | 19.26 | 19.86 | 19.07 | 19.73 | +2.44% | 143,222 | 281,005,287 |
| 2024-04-17 | 18.84 | 19.26 | 18.84 | 19.26 | +3.49% | 108,182 | 206,527,289 |
| 2024-04-16 | 19.08 | 19.41 | 18.61 | 18.61 | -3.27% | 133,470 | 252,972,690 |
| 2024-04-15 | 19.05 | 19.46 | 18.88 | 19.24 | +1.64% | 133,711 | 256,712,137 |
| 2024-04-12 | 19.09 | 19.32 | 18.87 | 18.93 | -0.68% | 63,031 | 120,067,493 |
| 2024-04-11 | 18.7 | 19.39 | 18.7 | 19.06 | +0.58% | 81,666 | 156,256,508 |
| 2024-04-10 | 19.36 | 19.43 | 18.81 | 18.95 | -2.22% | 81,330 | 154,586,609 |
| 2024-04-09 | 19.3 | 19.48 | 19.06 | 19.38 | +1.41% | 79,244 | 153,071,917 |
| 2024-04-08 | 19.4 | 19.54 | 19.1 | 19.11 | -2% | 87,550 | 168,937,536 |
| 2024-04-03 | 19.72 | 19.83 | 19.46 | 19.5 | -1.27% | 74,843 | 146,427,821 |
| 2024-04-02 | 19.82 | 19.95 | 19.62 | 19.75 | -0.35% | 83,752 | 165,719,389 |
| 2024-04-01 | 19.36 | 20.03 | 19.32 | 19.82 | +2.64% | 110,333 | 218,321,590 |
| 2024-03-29 | 19.05 | 19.43 | 19 | 19.31 | +1.9% | 76,320 | 146,925,592 |
| 2024-03-28 | 18.9 | 19.33 | 18.84 | 18.95 | +0.64% | 118,328 | 226,265,668 |
| 2024-03-27 | 19.64 | 19.7 | 18.82 | 18.83 | -4.17% | 123,507 | 236,662,486 |
| 2024-03-26 | 19.51 | 20 | 19.44 | 19.65 | +0.67% | 112,383 | 221,017,711 |
| 2024-03-25 | 19.79 | 19.97 | 19.49 | 19.52 | -1.66% | 87,139 | 172,425,170 |
| 2024-03-22 | 19.97 | 20.14 | 19.7 | 19.85 | -0.75% | 99,133 | 197,028,268 |
| 2024-03-21 | 20.3 | 20.38 | 19.97 | 20 | -1.38% | 111,604 | 225,085,440 |
| 2024-03-20 | 20.35 | 20.62 | 20.08 | 20.28 | -0.49% | 134,555 | 272,867,679 |
| 2024-03-19 | 20.7 | 20.7 | 20.35 | 20.38 | -1.88% | 119,516 | 245,223,684 |
| 2024-03-18 | 20.35 | 20.88 | 20.35 | 20.77 | +1.91% | 169,952 | 352,025,230 |
| 2024-03-15 | 20.33 | 20.55 | 20.1 | 20.38 | +0.05% | 107,933 | 218,707,616 |
| 2024-03-14 | 20.46 | 20.59 | 20.22 | 20.37 | -0.88% | 113,332 | 231,192,888 |
| 2024-03-13 | 20.42 | 20.78 | 20.29 | 20.55 | +0.49% | 138,167 | 283,990,565 |
| 2024-03-12 | 20.8 | 20.85 | 20.26 | 20.45 | -1.4% | 157,689 | 322,285,930 |
| 2024-03-11 | 20.15 | 20.82 | 20.12 | 20.74 | +3.03% | 193,460 | 397,820,420 |
| 2024-03-08 | 19.81 | 20.22 | 19.81 | 20.13 | +1.26% | 110,877 | 222,827,676 |
| 2024-03-07 | 20.4 | 20.65 | 19.88 | 19.88 | -3.12% | 164,394 | 331,962,662 |
| 2024-03-06 | 20.13 | 20.8 | 20 | 20.52 | +1.33% | 185,290 | 379,789,724 |
| 2024-03-05 | 20.06 | 20.45 | 19.92 | 20.25 | +0.25% | 158,154 | 320,303,715 |
| 2024-03-04 | 20.19 | 20.55 | 19.96 | 20.2 | -1.17% | 244,894 | 493,975,466 |
| 2024-03-01 | 19.97 | 21.55 | 19.61 | 20.44 | +2.92% | 341,264 | 700,429,065 |
| 2024-02-29 | 18.88 | 19.86 | 18.88 | 19.86 | +5.25% | 207,760 | 406,403,935 |
| 2024-02-28 | 19.48 | 19.86 | 18.87 | 18.87 | -3.18% | 187,643 | 364,705,908 |
| 2024-02-27 | 19.1 | 19.49 | 18.95 | 19.49 | +1.72% | 132,151 | 255,387,033 |
| 2024-02-26 | 18.9 | 19.44 | 18.52 | 19.16 | -0.1% | 151,632 | 288,124,933 |
| 2024-02-23 | 19.18 | 19.3 | 18.87 | 19.18 | -0.21% | 114,165 | 217,864,564 |
| 2024-02-22 | 19.11 | 19.32 | 19.02 | 19.22 | 0% | 101,472 | 194,615,270 |
| 2024-02-21 | 19.19 | 19.79 | 19.02 | 19.22 | -0.31% | 138,739 | 269,125,534 |
| 2024-02-20 | 19.38 | 19.48 | 18.95 | 19.28 | -1.03% | 104,848 | 200,931,338 |
| 2024-02-19 | 19.67 | 19.74 | 19.2 | 19.48 | +0.31% | 158,147 | 307,943,928 |
| 2024-02-08 | 19.07 | 20.16 | 19.06 | 19.42 | +3.3% | 247,381 | 488,301,832 |
| 2024-02-07 | 17.5 | 18.88 | 17.41 | 18.8 | +6.76% | 268,490 | 496,758,702 |
| 2024-02-06 | 15.71 | 17.73 | 15.5 | 17.61 | +11.46% | 204,412 | 345,262,668 |
| 2024-02-05 | 16.53 | 16.62 | 15.1 | 15.8 | -4.99% | 222,032 | 352,339,251 |
| 2024-02-02 | 16.98 | 17.2 | 16.11 | 16.63 | -1.48% | 153,814 | 258,507,199 |
| 2024-02-01 | 16.8 | 17.28 | 16.61 | 16.88 | +0.12% | 130,855 | 222,128,404 |
| 2024-01-31 | 17.3 | 17.66 | 16.71 | 16.86 | -2.99% | 143,095 | 245,077,060 |
| 2024-01-30 | 18.25 | 18.33 | 17.34 | 17.38 | -2.36% | 166,727 | 297,541,149 |
| 2024-01-29 | 18.01 | 18.21 | 17.58 | 17.8 | -1.11% | 115,440 | 205,320,490 |
| 2024-01-26 | 18.1 | 18.26 | 17.91 | 18 | -0.61% | 119,334 | 215,504,253 |
| 2024-01-25 | 18.21 | 18.27 | 17.82 | 18.11 | -0.39% | 156,124 | 282,521,967 |
| 2024-01-24 | 18.11 | 18.35 | 17.44 | 18.18 | +1.68% | 113,068 | 202,608,072 |
| 2024-01-23 | 17.99 | 18.19 | 17.54 | 17.88 | -0.11% | 117,451 | 210,120,722 |
| 2024-01-22 | 19.37 | 19.37 | 17.75 | 17.9 | -7.64% | 165,816 | 305,886,765 |
| 2024-01-19 | 19.72 | 19.89 | 19.31 | 19.38 | -1.82% | 68,520 | 134,015,145 |
| 2024-01-18 | 19.72 | 19.95 | 19.14 | 19.74 | -0.6% | 125,470 | 244,335,677 |
| 2024-01-17 | 20.37 | 20.45 | 19.84 | 19.86 | -2.41% | 73,733 | 148,834,389 |
| 2024-01-16 | 20.35 | 20.55 | 20.1 | 20.35 | -0.2% | 62,749 | 127,401,137 |
| 2024-01-15 | 20.28 | 20.59 | 20.24 | 20.39 | -0.49% | 57,640 | 117,611,323 |
| 2024-01-12 | 20.35 | 20.77 | 20.35 | 20.49 | +0.05% | 66,543 | 136,899,383 |
| 2024-01-11 | 20.29 | 20.62 | 20.22 | 20.48 | +0.69% | 79,342 | 162,131,549 |
| 2024-01-10 | 20.4 | 20.69 | 20.11 | 20.34 | -0.78% | 73,989 | 150,951,925 |
| 2024-01-09 | 20.44 | 20.73 | 20.3 | 20.5 | +0.39% | 77,285 | 158,360,784 |
| 2024-01-08 | 20.72 | 20.85 | 20.34 | 20.42 | -1.59% | 102,295 | 210,464,267 |
| 2024-01-05 | 21.13 | 21.26 | 20.63 | 20.75 | -0.81% | 118,044 | 247,321,880 |
| 2024-01-04 | 21.15 | 21.17 | 20.75 | 20.92 | -0.52% | 96,303 | 201,008,516 |
| 2024-01-03 | 20.86 | 21.18 | 20.72 | 21.03 | +0.24% | 147,028 | 307,957,587 |
| 2024-01-02 | 20.02 | 21.42 | 20.01 | 20.98 | +4.38% | 271,286 | 570,902,166 |
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：