股票概览
21.66
-6.4%
-1.48
23.2
开盘价
23.35
最高价
21.66
最低价
204,889
成交量
数据更新至: 2024-12-31
技术指标
22.89
MA5 (5日均线)
23.64
MA10 (10日均线)
24.22
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 | 23.2 | 23.35 | 21.66 | 21.66 | -6.4% | 204,889 | 456,270,979 |
| 2024-12-30 | 23.21 | 23.63 | 22.88 | 23.14 | -0.69% | 105,778 | 246,115,676 |
| 2024-12-27 | 23.2 | 23.96 | 22.93 | 23.3 | +0.43% | 143,641 | 338,380,083 |
| 2024-12-26 | 23.08 | 23.47 | 23.07 | 23.2 | +0.13% | 97,892 | 228,084,449 |
| 2024-12-25 | 24.1 | 24.1 | 22.88 | 23.17 | -4.61% | 155,694 | 363,714,671 |
| 2024-12-24 | 24.09 | 24.36 | 23.55 | 24.29 | +0.87% | 132,970 | 318,338,515 |
| 2024-12-23 | 24.69 | 24.94 | 24 | 24.08 | -3.37% | 150,695 | 367,891,526 |
| 2024-12-20 | 24.8 | 25.19 | 24.35 | 24.92 | -0.08% | 204,366 | 507,111,922 |
| 2024-12-19 | 23.55 | 25.19 | 23.36 | 24.94 | +5.1% | 236,146 | 573,801,345 |
| 2024-12-18 | 23.48 | 24.05 | 23.24 | 23.73 | +1.41% | 121,973 | 289,655,264 |
| 2024-12-17 | 23.93 | 23.99 | 23.32 | 23.4 | -2.01% | 127,268 | 300,628,543 |
| 2024-12-16 | 24.78 | 24.87 | 23.69 | 23.88 | -3.59% | 177,019 | 426,820,447 |
| 2024-12-13 | 25.35 | 25.52 | 24.77 | 24.77 | -3.2% | 180,888 | 454,255,995 |
| 2024-12-12 | 25.45 | 25.6 | 24.91 | 25.59 | +0.75% | 203,310 | 515,181,110 |
| 2024-12-11 | 25.36 | 25.51 | 25.06 | 25.4 | +0.36% | 172,792 | 437,091,144 |
| 2024-12-10 | 25.78 | 26.2 | 25.21 | 25.31 | +2.35% | 341,687 | 878,619,175 |
| 2024-12-09 | 25.45 | 25.45 | 24.53 | 24.73 | -2.18% | 162,389 | 404,062,717 |
| 2024-12-06 | 25 | 25.67 | 24.6 | 25.28 | +1.12% | 213,558 | 537,253,669 |
| 2024-12-05 | 24.55 | 25.3 | 24.52 | 25 | +1.21% | 143,089 | 358,051,608 |
| 2024-12-04 | 25.08 | 25.25 | 24.51 | 24.7 | -2.06% | 154,211 | 383,312,322 |
| 2024-12-03 | 25.5 | 25.59 | 24.75 | 25.22 | -1.56% | 217,506 | 547,715,501 |
| 2024-12-02 | 25.6 | 25.84 | 25.11 | 25.62 | -0.19% | 269,031 | 686,728,482 |
| 2024-11-29 | 24.56 | 26.19 | 24.46 | 25.67 | +4.73% | 392,562 | 997,506,370 |
| 2024-11-28 | 25.23 | 25.97 | 24.42 | 24.51 | +1.11% | 352,278 | 887,239,065 |
| 2024-11-27 | 23.2 | 24.26 | 22.7 | 24.24 | +4.12% | 187,738 | 440,111,138 |
| 2024-11-26 | 23.7 | 24.05 | 23.26 | 23.28 | -1.9% | 125,445 | 296,877,121 |
| 2024-11-25 | 23.63 | 23.91 | 23.01 | 23.73 | +0.42% | 168,752 | 394,383,658 |
| 2024-11-22 | 24.6 | 25.2 | 23.6 | 23.63 | -4.6% | 234,989 | 576,381,712 |
| 2024-11-21 | 25.02 | 25.18 | 24.39 | 24.77 | -1.94% | 251,399 | 622,687,062 |
| 2024-11-20 | 24.75 | 25.63 | 24.68 | 25.26 | +1.36% | 228,792 | 575,546,161 |
| 2024-11-19 | 24.18 | 24.95 | 23.91 | 24.92 | +2.55% | 229,366 | 560,165,922 |
| 2024-11-18 | 27.2 | 27.2 | 23.92 | 24.3 | -11.96% | 445,501 | 1,106,685,412 |
| 2024-11-15 | 27.38 | 28.5 | 27.25 | 27.6 | +2.11% | 459,189 | 1,278,777,988 |
| 2024-11-14 | 27.2 | 28.25 | 26.8 | 27.03 | -0.84% | 327,080 | 901,600,434 |
| 2024-11-13 | 27.54 | 27.65 | 26.75 | 27.26 | -2.54% | 279,641 | 758,008,534 |
| 2024-11-12 | 28.61 | 29.2 | 27.2 | 27.97 | -0.53% | 400,360 | 1,134,058,868 |
| 2024-11-11 | 26.9 | 28.48 | 26.55 | 28.12 | +3.8% | 423,571 | 1,167,158,792 |
| 2024-11-08 | 27.65 | 28.5 | 27.09 | 27.09 | -0.37% | 432,892 | 1,202,643,304 |
| 2024-11-07 | 26.55 | 27.22 | 26.25 | 27.19 | +0.63% | 335,766 | 896,876,145 |
| 2024-11-06 | 26.06 | 27.58 | 26 | 27.02 | +3.72% | 488,852 | 1,314,779,453 |
| 2024-11-05 | 24.93 | 26.37 | 24.72 | 26.05 | +4.49% | 400,123 | 1,034,532,488 |
| 2024-11-04 | 24.48 | 25.03 | 24.45 | 24.93 | +1.84% | 245,769 | 608,132,828 |
| 2024-11-01 | 26.98 | 26.98 | 24.41 | 24.48 | -10.98% | 567,709 | 1,436,219,535 |
| 2024-10-31 | 26.81 | 27.88 | 26.35 | 27.5 | +2% | 426,553 | 1,166,577,580 |
| 2024-10-30 | 26.78 | 27.65 | 26.6 | 26.96 | -0.96% | 304,401 | 821,312,056 |
| 2024-10-29 | 28.3 | 28.39 | 27.18 | 27.22 | -5.78% | 491,533 | 1,363,937,262 |
| 2024-10-28 | 27.34 | 29.23 | 26.62 | 28.89 | +1.87% | 698,991 | 1,938,587,244 |
| 2024-10-25 | 28.11 | 28.9 | 27.8 | 28.36 | +0.96% | 497,344 | 1,406,325,089 |
| 2024-10-24 | 28.37 | 28.98 | 27.91 | 28.09 | -3.64% | 486,032 | 1,370,051,310 |
| 2024-10-23 | 30.1 | 32.25 | 28.86 | 29.15 | -4.96% | 855,699 | 2,615,375,764 |
| 2024-10-22 | 35.3 | 35.8 | 30.36 | 30.67 | -9.71% | 1,034,746 | 3,323,825,647 |
| 2024-10-21 | 29.01 | 33.97 | 28.55 | 33.97 | +19.99% | 1,082,184 | 3,372,065,596 |
| 2024-10-18 | 27 | 29.3 | 26.78 | 28.31 | +2.76% | 900,002 | 2,543,761,146 |
| 2024-10-17 | 26.71 | 28.53 | 26.01 | 27.55 | +4.2% | 811,372 | 2,210,057,861 |
| 2024-10-16 | 24.51 | 27.44 | 24.37 | 26.44 | +3.08% | 656,704 | 1,704,236,349 |
| 2024-10-15 | 24.05 | 29.28 | 23.91 | 25.65 | +3.01% | 1,048,024 | 2,781,026,598 |
| 2024-10-14 | 25.45 | 25.65 | 22.9 | 24.9 | +0.52% | 693,929 | 1,670,780,866 |
| 2024-10-11 | 24.11 | 26.2 | 24 | 24.77 | -0.4% | 704,190 | 1,767,101,485 |
| 2024-10-10 | 27.28 | 27.8 | 23.99 | 24.87 | -5.55% | 616,633 | 1,556,717,457 |
| 2024-10-09 | 26 | 29.99 | 25.02 | 26.33 | -3.62% | 883,905 | 2,393,182,205 |
| 2024-10-08 | 27.32 | 27.32 | 24.79 | 27.32 | +19.98% | 763,476 | 2,050,053,485 |
| 2024-09-30 | 19.86 | 22.79 | 19.86 | 22.77 | +19.09% | 667,073 | 1,432,010,782 |
| 2024-09-27 | 18.5 | 19.6 | 18.23 | 19.12 | +5.93% | 530,890 | 1,002,980,389 |
| 2024-09-26 | 17.5 | 18.08 | 17.32 | 18.05 | +1.69% | 467,168 | 824,644,108 |
| 2024-09-25 | 16.65 | 18.27 | 16.63 | 17.75 | +7.77% | 608,540 | 1,065,272,843 |
| 2024-09-24 | 16.02 | 16.49 | 15.61 | 16.47 | +3.65% | 295,278 | 476,817,962 |
| 2024-09-23 | 16 | 16.19 | 15.88 | 15.89 | -1% | 181,517 | 290,733,490 |
| 2024-09-20 | 15.84 | 16.24 | 15.7 | 16.05 | +1.84% | 282,390 | 452,429,619 |
| 2024-09-19 | 14.89 | 16.17 | 14.76 | 15.76 | +6.92% | 323,842 | 501,652,077 |
| 2024-09-18 | 14.98 | 15.07 | 14.43 | 14.74 | -1.54% | 136,203 | 200,284,233 |
| 2024-09-13 | 15.46 | 15.51 | 14.95 | 14.97 | -3.23% | 172,800 | 261,612,170 |
| 2024-09-12 | 15.63 | 15.9 | 15.44 | 15.47 | -0.39% | 142,345 | 223,082,550 |
| 2024-09-11 | 15.7 | 15.76 | 15.38 | 15.53 | -2.14% | 147,705 | 229,191,296 |
| 2024-09-10 | 15.7 | 15.93 | 15.25 | 15.87 | +1.6% | 177,779 | 276,475,251 |
| 2024-09-09 | 15.86 | 16.04 | 15.52 | 15.62 | -2.56% | 190,076 | 299,389,853 |
| 2024-09-06 | 16.57 | 16.83 | 15.99 | 16.03 | -3.43% | 334,709 | 546,763,346 |
| 2024-09-05 | 16.15 | 17.08 | 16.15 | 16.6 | +5.46% | 424,675 | 708,630,295 |
| 2024-09-04 | 15.71 | 16.09 | 15.58 | 15.74 | -1.5% | 171,592 | 270,764,256 |
| 2024-09-03 | 15.78 | 16.12 | 15.7 | 15.98 | +1.65% | 185,083 | 294,869,105 |
| 2024-09-02 | 16.24 | 16.52 | 15.68 | 15.72 | -3.85% | 260,555 | 420,201,302 |
| 2024-08-30 | 15.99 | 16.95 | 15.91 | 16.35 | +1.93% | 321,632 | 529,776,732 |
| 2024-08-29 | 15.67 | 16.11 | 15.55 | 16.04 | +2.04% | 227,080 | 360,820,646 |
| 2024-08-28 | 15.68 | 15.84 | 15.42 | 15.72 | -0.95% | 189,608 | 296,400,804 |
| 2024-08-27 | 15.65 | 16.05 | 15.53 | 15.87 | +0.76% | 263,403 | 416,577,138 |
| 2024-08-26 | 15.58 | 15.83 | 15.29 | 15.75 | +0.7% | 256,842 | 400,091,165 |
| 2024-08-23 | 15.13 | 15.88 | 15.13 | 15.64 | +3.23% | 328,638 | 512,338,368 |
| 2024-08-22 | 15.34 | 15.97 | 15.13 | 15.15 | -1.56% | 295,154 | 459,410,006 |
| 2024-08-21 | 15.3 | 15.65 | 15.18 | 15.39 | +0.07% | 249,779 | 384,727,940 |
| 2024-08-20 | 16 | 16.08 | 15.21 | 15.38 | -6.28% | 446,622 | 692,598,813 |
| 2024-08-19 | 14.85 | 16.65 | 14.8 | 16.41 | +12.47% | 532,125 | 845,940,863 |
| 2024-08-16 | 14.68 | 14.75 | 14.55 | 14.59 | -0.14% | 84,681 | 123,970,958 |
| 2024-08-15 | 14.4 | 14.95 | 14.27 | 14.61 | +1.18% | 116,065 | 170,300,261 |
| 2024-08-14 | 14.6 | 14.64 | 14.43 | 14.44 | -1.23% | 51,358 | 74,581,756 |
| 2024-08-13 | 14.48 | 14.65 | 14.38 | 14.62 | +0.9% | 59,171 | 85,855,307 |
| 2024-08-12 | 14.6 | 14.72 | 14.45 | 14.49 | -0.89% | 64,974 | 94,515,870 |
| 2024-08-09 | 14.83 | 15.01 | 14.62 | 14.62 | -0.75% | 63,211 | 93,390,558 |
| 2024-08-08 | 14.78 | 14.89 | 14.47 | 14.73 | -0.61% | 82,769 | 121,200,343 |
| 2024-08-07 | 15 | 15.08 | 14.74 | 14.82 | -1.72% | 78,325 | 116,586,026 |
| 2024-08-06 | 14.7 | 15.15 | 14.7 | 15.08 | +4% | 131,203 | 196,508,706 |
| 2024-08-05 | 15.15 | 15.47 | 14.5 | 14.5 | -4.92% | 146,240 | 218,301,601 |
| 2024-08-02 | 15.49 | 15.59 | 15.23 | 15.25 | -2.43% | 109,756 | 169,087,686 |
| 2024-08-01 | 15.83 | 16.07 | 15.55 | 15.63 | -1.76% | 128,637 | 202,586,241 |
| 2024-07-31 | 15 | 15.95 | 14.93 | 15.91 | +6% | 168,239 | 262,161,779 |
| 2024-07-30 | 15.1 | 15.25 | 14.88 | 15.01 | -1.25% | 106,233 | 159,866,357 |
| 2024-07-29 | 15.26 | 15.58 | 15.04 | 15.2 | +0.4% | 113,892 | 173,910,733 |
| 2024-07-26 | 14.96 | 15.18 | 14.91 | 15.14 | +1.2% | 75,029 | 113,026,964 |
| 2024-07-25 | 14.88 | 15.31 | 14.84 | 14.96 | +0.07% | 86,160 | 129,635,254 |
| 2024-07-24 | 15.15 | 15.27 | 14.93 | 14.95 | -1.39% | 81,125 | 122,408,934 |
| 2024-07-23 | 15.69 | 15.71 | 15.15 | 15.16 | -3.56% | 73,281 | 113,263,603 |
| 2024-07-22 | 15.64 | 15.88 | 15.6 | 15.72 | +0.45% | 76,682 | 120,751,058 |
| 2024-07-19 | 15.5 | 15.87 | 15.41 | 15.65 | +0.77% | 71,115 | 111,466,819 |
| 2024-07-18 | 15.5 | 15.61 | 15.08 | 15.53 | -0.45% | 92,790 | 142,083,064 |
| 2024-07-17 | 15.82 | 15.89 | 15.6 | 15.6 | -1.58% | 66,402 | 104,341,145 |
| 2024-07-16 | 15.74 | 15.96 | 15.62 | 15.85 | +0.96% | 74,079 | 117,211,384 |
| 2024-07-15 | 15.96 | 15.96 | 15.61 | 15.7 | -1.88% | 71,736 | 112,870,902 |
| 2024-07-12 | 16.37 | 16.37 | 15.95 | 16 | -2.2% | 86,912 | 139,999,045 |
| 2024-07-11 | 16.15 | 16.39 | 15.99 | 16.36 | +4.07% | 115,885 | 188,241,707 |
| 2024-07-10 | 15.69 | 15.98 | 15.6 | 15.72 | -0.51% | 82,523 | 130,518,868 |
| 2024-07-09 | 15.19 | 15.89 | 15.09 | 15.8 | +4.02% | 122,141 | 189,279,244 |
| 2024-07-08 | 15.73 | 15.75 | 15.17 | 15.19 | -3.68% | 102,434 | 157,232,829 |
| 2024-07-05 | 15.75 | 15.93 | 15.51 | 15.77 | +0.06% | 90,509 | 142,408,391 |
| 2024-07-04 | 16.2 | 16.42 | 15.69 | 15.76 | -2.23% | 106,824 | 171,063,280 |
| 2024-07-03 | 16.91 | 16.93 | 16.1 | 16.12 | -4.67% | 162,026 | 265,129,673 |
| 2024-07-02 | 16.83 | 17.29 | 16.83 | 16.91 | +0.12% | 146,551 | 250,270,706 |
| 2024-07-01 | 16.67 | 16.96 | 16.57 | 16.89 | +1.5% | 100,892 | 169,333,269 |
| 2024-06-28 | 16.74 | 17.1 | 16.57 | 16.64 | -0.78% | 115,114 | 194,308,957 |
| 2024-06-27 | 17.32 | 17.42 | 16.75 | 16.77 | -3.62% | 101,641 | 173,137,455 |
| 2024-06-26 | 16.55 | 17.44 | 16.41 | 17.4 | +4.63% | 117,607 | 199,602,757 |
| 2024-06-25 | 16.93 | 17.12 | 16.46 | 16.63 | -1.48% | 95,326 | 159,426,103 |
| 2024-06-24 | 17.39 | 17.46 | 16.7 | 16.88 | -3.93% | 152,505 | 258,856,983 |
| 2024-06-21 | 17.75 | 17.8 | 17.36 | 17.57 | -1.68% | 164,797 | 289,307,591 |
| 2024-06-20 | 19.12 | 19.12 | 17.68 | 17.87 | -7.12% | 225,045 | 408,472,349 |
| 2024-06-19 | 19.14 | 19.49 | 19.09 | 19.24 | +0.52% | 100,540 | 194,194,916 |
| 2024-06-18 | 18.88 | 19.28 | 18.78 | 19.14 | +1.75% | 85,710 | 163,785,577 |
| 2024-06-17 | 19.21 | 19.24 | 18.73 | 18.81 | -5.52% | 102,195 | 193,453,983 |
| 2024-06-14 | 19.53 | 19.97 | 19.47 | 19.91 | +1.53% | 105,497 | 208,731,744 |
| 2024-06-13 | 19.65 | 19.74 | 19.46 | 19.61 | -0.2% | 70,059 | 137,232,954 |
| 2024-06-12 | 19.39 | 19.74 | 19.29 | 19.65 | +1.08% | 94,514 | 185,080,797 |
| 2024-06-11 | 18.7 | 19.48 | 18.52 | 19.44 | +3.29% | 92,319 | 176,495,709 |
| 2024-06-07 | 18.82 | 19.06 | 18.6 | 18.82 | +1.29% | 65,942 | 124,072,550 |
| 2024-06-06 | 19.26 | 19.33 | 18.58 | 18.58 | -3.23% | 99,141 | 186,598,957 |
| 2024-06-05 | 19.2 | 19.56 | 19.19 | 19.2 | -0.62% | 68,094 | 131,999,492 |
| 2024-06-04 | 18.95 | 19.35 | 18.86 | 19.32 | +1.79% | 74,216 | 141,948,541 |
| 2024-06-03 | 19.52 | 19.57 | 18.78 | 18.98 | -3.51% | 125,206 | 239,001,356 |
| 2024-05-31 | 19.18 | 19.69 | 19.18 | 19.67 | +2.55% | 92,071 | 179,710,850 |
| 2024-05-30 | 19.19 | 19.36 | 18.87 | 19.18 | -0.36% | 52,105 | 99,866,875 |
| 2024-05-29 | 19.15 | 19.3 | 19.03 | 19.25 | +0.94% | 57,533 | 110,282,175 |
| 2024-05-28 | 19.53 | 19.54 | 19.07 | 19.07 | -2.6% | 74,262 | 143,098,189 |
| 2024-05-27 | 19.67 | 19.77 | 19.2 | 19.58 | +0.1% | 100,321 | 194,826,458 |
| 2024-05-24 | 19.81 | 19.89 | 19.44 | 19.56 | -1.46% | 95,167 | 186,779,221 |
| 2024-05-23 | 20.24 | 20.25 | 19.84 | 19.85 | -2.12% | 81,236 | 161,849,657 |
| 2024-05-22 | 20.22 | 20.47 | 20.12 | 20.28 | +0.75% | 72,865 | 147,603,394 |
| 2024-05-21 | 20.88 | 20.88 | 19.9 | 20.13 | -3.59% | 167,489 | 338,515,439 |
| 2024-05-20 | 20.8 | 21.07 | 20.54 | 20.88 | +0.24% | 81,724 | 170,532,633 |
| 2024-05-17 | 20.81 | 20.87 | 20.38 | 20.83 | +0.1% | 69,823 | 144,395,607 |
| 2024-05-16 | 21.12 | 21.23 | 20.74 | 20.81 | -0.48% | 87,689 | 184,042,395 |
| 2024-05-15 | 21 | 21.25 | 20.72 | 20.91 | -0.81% | 53,991 | 113,408,031 |
| 2024-05-14 | 21 | 21.33 | 20.8 | 21.08 | +1.01% | 73,999 | 156,268,743 |
| 2024-05-13 | 21.07 | 21.13 | 20.62 | 20.87 | -1.88% | 76,445 | 159,529,732 |
| 2024-05-10 | 21.41 | 21.52 | 21.01 | 21.27 | -0.93% | 74,271 | 157,603,342 |
| 2024-05-09 | 21.02 | 21.55 | 21.02 | 21.47 | +1.75% | 86,053 | 183,891,059 |
| 2024-05-08 | 21.71 | 21.71 | 21.01 | 21.1 | -3.3% | 115,404 | 245,436,400 |
| 2024-05-07 | 22.08 | 22.25 | 21.59 | 21.82 | -1.13% | 108,524 | 237,402,401 |
| 2024-05-06 | 22.26 | 22.31 | 21.93 | 22.07 | +0.96% | 113,474 | 250,893,863 |
| 2024-04-30 | 22.06 | 22.24 | 21.67 | 21.86 | -1.8% | 120,480 | 263,882,670 |
| 2024-04-29 | 21.66 | 22.28 | 21.57 | 22.26 | +2.91% | 160,601 | 353,378,807 |
| 2024-04-26 | 21.51 | 21.91 | 21.51 | 21.63 | +0.75% | 158,267 | 343,668,735 |
| 2024-04-25 | 21.96 | 22.15 | 21.42 | 21.47 | -2.23% | 150,787 | 326,291,778 |
| 2024-04-24 | 21.88 | 22.98 | 21.62 | 21.96 | +5.27% | 277,179 | 613,351,077 |
| 2024-04-23 | 20.3 | 20.9 | 20.29 | 20.86 | +2.51% | 106,557 | 220,221,279 |
| 2024-04-22 | 20.3 | 20.73 | 19.98 | 20.35 | -0.97% | 58,570 | 119,227,919 |
| 2024-04-19 | 20.44 | 20.64 | 20.15 | 20.55 | -0.39% | 95,684 | 195,262,154 |
| 2024-04-18 | 20.6 | 20.97 | 20.3 | 20.63 | +0.19% | 104,884 | 217,334,077 |
| 2024-04-17 | 19.75 | 20.59 | 19.75 | 20.59 | +5.86% | 139,589 | 283,164,115 |
| 2024-04-16 | 20.5 | 20.64 | 19.4 | 19.45 | -5.63% | 114,845 | 228,758,693 |
| 2024-04-15 | 20.28 | 20.94 | 20.14 | 20.61 | +1.73% | 116,065 | 239,051,077 |
| 2024-04-12 | 20.44 | 20.69 | 20.23 | 20.26 | -0.78% | 56,913 | 116,099,401 |
| 2024-04-11 | 20.21 | 20.7 | 20.15 | 20.42 | +0.59% | 70,171 | 144,249,415 |
| 2024-04-10 | 20.7 | 20.74 | 20.14 | 20.3 | -1.69% | 65,974 | 134,699,715 |
| 2024-04-09 | 20.56 | 20.87 | 20.4 | 20.65 | +0.29% | 58,586 | 120,673,112 |
| 2024-04-08 | 20.8 | 21.03 | 20.5 | 20.59 | -0.48% | 88,519 | 184,103,196 |
| 2024-04-03 | 21.13 | 21.23 | 20.67 | 20.69 | -2.77% | 89,254 | 186,041,425 |
| 2024-04-02 | 21.95 | 21.95 | 21.1 | 21.28 | -3.14% | 116,685 | 249,402,078 |
| 2024-04-01 | 21.19 | 21.98 | 21.16 | 21.97 | +3.53% | 138,504 | 299,552,145 |
| 2024-03-29 | 21.46 | 21.5 | 20.68 | 21.22 | -1.71% | 166,126 | 348,174,905 |
| 2024-03-28 | 21.3 | 22.07 | 21.06 | 21.59 | +0.65% | 157,028 | 339,333,622 |
| 2024-03-27 | 22.41 | 22.7 | 21.31 | 21.45 | -4.67% | 112,512 | 245,999,122 |
| 2024-03-26 | 22.89 | 23.19 | 22.18 | 22.5 | -2.17% | 108,546 | 245,310,756 |
| 2024-03-25 | 23.18 | 23.97 | 23 | 23 | -1.03% | 137,406 | 324,190,906 |
| 2024-03-22 | 23.67 | 23.83 | 22.9 | 23.24 | -2.15% | 148,963 | 346,101,925 |
| 2024-03-21 | 23.96 | 24.25 | 23.72 | 23.75 | -1.17% | 95,439 | 228,257,592 |
| 2024-03-20 | 23.62 | 24.2 | 23.58 | 24.03 | +1.56% | 111,311 | 266,439,880 |
| 2024-03-19 | 24 | 24 | 23.6 | 23.66 | -1.7% | 97,816 | 232,869,715 |
| 2024-03-18 | 23.81 | 24.13 | 23.7 | 24.07 | +1.09% | 108,046 | 258,695,103 |
| 2024-03-15 | 23.57 | 23.83 | 23.3 | 23.81 | +1.19% | 77,518 | 182,837,314 |
| 2024-03-14 | 23.57 | 23.87 | 23.18 | 23.53 | -1.13% | 93,755 | 220,554,899 |
| 2024-03-13 | 24.03 | 24.18 | 23.58 | 23.8 | -1.29% | 140,230 | 334,675,915 |
| 2024-03-12 | 24.7 | 25.28 | 23.87 | 24.11 | -0.33% | 197,898 | 484,002,899 |
| 2024-03-11 | 23.7 | 24.23 | 23.62 | 24.19 | +0.75% | 107,269 | 256,841,741 |
| 2024-03-08 | 23.19 | 24.09 | 23 | 24.01 | +4.26% | 130,440 | 308,430,317 |
| 2024-03-07 | 23.67 | 24.05 | 23.03 | 23.03 | -2.62% | 119,953 | 281,724,146 |
| 2024-03-06 | 23.8 | 23.95 | 23.24 | 23.65 | -0.55% | 99,811 | 235,954,855 |
| 2024-03-05 | 23.88 | 24.13 | 23.45 | 23.78 | -1.74% | 154,676 | 368,096,970 |
| 2024-03-04 | 23.58 | 24.42 | 23.29 | 24.2 | +4.13% | 215,699 | 516,050,999 |
| 2024-03-01 | 23.1 | 23.37 | 22.84 | 23.24 | +1.04% | 150,113 | 347,405,306 |
| 2024-02-29 | 22.15 | 23 | 22.13 | 23 | +5.17% | 175,307 | 398,149,634 |
| 2024-02-28 | 23.42 | 23.82 | 21.87 | 21.87 | -6.86% | 203,613 | 467,863,024 |
| 2024-02-27 | 22.69 | 23.48 | 22.45 | 23.48 | +2.26% | 164,932 | 380,132,572 |
| 2024-02-26 | 22.69 | 23.35 | 22.57 | 22.96 | +1.41% | 159,137 | 365,414,392 |
| 2024-02-23 | 22.56 | 22.85 | 22.22 | 22.64 | +0.09% | 145,279 | 327,317,103 |
| 2024-02-22 | 21.66 | 22.94 | 21.66 | 22.62 | +4% | 182,488 | 410,083,569 |
| 2024-02-21 | 21.55 | 22.25 | 21.42 | 21.75 | -0.14% | 158,377 | 346,451,778 |
| 2024-02-20 | 21.65 | 22.06 | 21.45 | 21.78 | -1.18% | 138,877 | 302,954,690 |
| 2024-02-19 | 22.1 | 22.48 | 21.57 | 22.04 | +3.72% | 204,509 | 449,565,549 |
| 2024-02-08 | 20.45 | 21.65 | 20.32 | 21.25 | +3.86% | 206,543 | 438,910,239 |
| 2024-02-07 | 19.47 | 20.6 | 19.36 | 20.46 | +5.03% | 275,340 | 555,927,205 |
| 2024-02-06 | 17.95 | 19.99 | 17.93 | 19.48 | +5.75% | 216,573 | 412,664,833 |
| 2024-02-05 | 18.95 | 19.36 | 17.53 | 18.42 | -2.69% | 204,222 | 377,616,418 |
| 2024-02-02 | 19.32 | 19.85 | 18.17 | 18.93 | -2.67% | 181,228 | 345,068,615 |
| 2024-02-01 | 18.62 | 20.41 | 18.4 | 19.45 | +4.46% | 226,971 | 442,948,341 |
| 2024-01-31 | 18.87 | 19.36 | 18.51 | 18.62 | -2.1% | 127,897 | 241,612,323 |
| 2024-01-30 | 19.61 | 19.99 | 18.98 | 19.02 | -3.45% | 112,776 | 219,430,929 |
| 2024-01-29 | 20.49 | 20.55 | 19.4 | 19.7 | -3.38% | 199,783 | 396,202,430 |
| 2024-01-26 | 20.18 | 20.79 | 20.05 | 20.39 | 0% | 197,592 | 404,638,275 |
| 2024-01-25 | 19.1 | 20.65 | 18.82 | 20.39 | +6.81% | 329,184 | 653,821,061 |
| 2024-01-24 | 18.77 | 19.2 | 18.05 | 19.09 | +1.6% | 303,519 | 563,203,019 |
| 2024-01-23 | 18.38 | 19.55 | 18.38 | 18.79 | +7.37% | 369,591 | 694,943,036 |
| 2024-01-22 | 18.25 | 18.63 | 17.4 | 17.5 | -4.79% | 282,539 | 506,925,461 |
| 2024-01-19 | 22 | 22 | 17.78 | 18.38 | -16.98% | 606,281 | 1,148,174,768 |
| 2024-01-18 | 21.85 | 22.17 | 21.15 | 22.14 | +0.41% | 109,075 | 235,958,401 |
| 2024-01-17 | 22.7 | 22.8 | 22.03 | 22.05 | -2.99% | 46,982 | 105,381,902 |
| 2024-01-16 | 22.5 | 22.79 | 21.9 | 22.73 | +0.53% | 91,149 | 203,367,398 |
| 2024-01-15 | 22.23 | 23.2 | 22.23 | 22.61 | +0.98% | 74,552 | 169,337,261 |
| 2024-01-12 | 22.77 | 22.88 | 22.23 | 22.39 | -1.32% | 73,242 | 164,971,828 |
| 2024-01-11 | 21.56 | 23.19 | 21.51 | 22.69 | +5.24% | 155,562 | 351,137,802 |
| 2024-01-10 | 22.04 | 22.08 | 21.18 | 21.56 | -2.66% | 78,926 | 169,529,180 |
| 2024-01-09 | 22.34 | 22.83 | 21.93 | 22.15 | +0.05% | 64,852 | 145,040,770 |
| 2024-01-08 | 22.57 | 22.77 | 22.07 | 22.14 | -1.91% | 67,960 | 152,914,296 |
| 2024-01-05 | 23.8 | 23.83 | 22.38 | 22.57 | -5.29% | 100,826 | 232,283,266 |
| 2024-01-04 | 23.88 | 24.27 | 23.66 | 23.83 | -0.63% | 79,491 | 190,652,266 |
| 2024-01-03 | 23.93 | 24.2 | 23.5 | 23.98 | -0.08% | 84,003 | 200,833,633 |
| 2024-01-02 | 24.08 | 24.64 | 23.92 | 24 | -0.83% | 86,019 | 207,572,154 |
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：