股票概览
47.23
-9.75%
-5.1
52.73
开盘价
53
最高价
47.21
最低价
112,636
成交量
数据更新至: 2024-12-31
技术指标
49.31
MA5 (5日均线)
51.03
MA10 (10日均线)
55.73
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 | 52.73 | 53 | 47.21 | 47.23 | -9.75% | 112,636 | 565,951,657 |
| 2024-12-30 | 49.33 | 52.7 | 49 | 52.33 | +5.04% | 138,575 | 709,364,262 |
| 2024-12-27 | 48.51 | 50.88 | 48.11 | 49.82 | +2.93% | 113,431 | 563,465,368 |
| 2024-12-26 | 48.73 | 49.78 | 48.1 | 48.4 | -0.78% | 79,233 | 387,322,168 |
| 2024-12-25 | 51.1 | 52.17 | 48.48 | 48.78 | -5.92% | 96,227 | 479,718,593 |
| 2024-12-24 | 50.92 | 52.01 | 49.49 | 51.85 | +1.73% | 86,428 | 438,232,141 |
| 2024-12-23 | 53.08 | 54.27 | 50.5 | 50.97 | -5.28% | 91,795 | 477,156,608 |
| 2024-12-20 | 53.41 | 54.85 | 52.58 | 53.81 | +0.86% | 86,320 | 465,678,305 |
| 2024-12-19 | 53.26 | 54.87 | 52.5 | 53.35 | -0.74% | 84,462 | 455,221,912 |
| 2024-12-18 | 56.93 | 57.85 | 52.84 | 53.75 | -4.95% | 122,162 | 664,901,531 |
| 2024-12-17 | 55.46 | 58.5 | 55.06 | 56.55 | +1% | 123,112 | 701,587,427 |
| 2024-12-16 | 58.31 | 60.45 | 54.88 | 55.99 | -5.79% | 149,676 | 852,283,775 |
| 2024-12-13 | 63.13 | 63.98 | 59.1 | 59.43 | -9.56% | 197,082 | 1,207,331,872 |
| 2024-12-12 | 61.3 | 66.62 | 61.01 | 65.71 | +6.14% | 264,196 | 1,699,552,752 |
| 2024-12-11 | 58 | 62.79 | 58 | 61.91 | +6.32% | 207,226 | 1,264,050,767 |
| 2024-12-10 | 64 | 64.3 | 58.01 | 58.23 | -2.07% | 208,755 | 1,276,677,223 |
| 2024-12-09 | 59.53 | 60.89 | 58.48 | 59.46 | -1.75% | 135,720 | 807,414,458 |
| 2024-12-06 | 62.02 | 63.89 | 59.83 | 60.52 | -3.66% | 202,976 | 1,248,944,886 |
| 2024-12-05 | 63.72 | 64.51 | 62 | 62.82 | -1.44% | 212,012 | 1,338,182,998 |
| 2024-12-04 | 62.88 | 68.99 | 62.82 | 63.74 | -2.66% | 261,914 | 1,711,640,708 |
| 2024-12-03 | 65.6 | 73 | 65.08 | 65.48 | -2.05% | 294,055 | 2,045,554,053 |
| 2024-12-02 | 59.01 | 71.86 | 58.35 | 66.85 | +7.86% | 305,503 | 1,907,722,513 |
| 2024-11-29 | 56.03 | 67 | 56.03 | 61.98 | +8.93% | 307,324 | 1,871,429,522 |
| 2024-11-28 | 55.53 | 58.2 | 54 | 56.9 | +4.52% | 206,642 | 1,168,672,470 |
| 2024-11-27 | 50.35 | 54.98 | 48.93 | 54.44 | +6.52% | 192,704 | 1,015,439,682 |
| 2024-11-26 | 51.69 | 53.21 | 50.8 | 51.11 | -2.09% | 115,231 | 595,657,530 |
| 2024-11-25 | 53.36 | 53.9 | 50.5 | 52.2 | -3.87% | 146,099 | 753,091,373 |
| 2024-11-22 | 56.7 | 57.8 | 53.85 | 54.3 | -6.38% | 187,429 | 1,048,562,150 |
| 2024-11-21 | 56.71 | 59.98 | 56 | 58 | -0.38% | 242,455 | 1,404,568,410 |
| 2024-11-20 | 58.33 | 61.08 | 56.73 | 58.22 | -2.3% | 243,626 | 1,431,877,913 |
| 2024-11-19 | 54.11 | 60.29 | 54.11 | 59.59 | +10.97% | 266,666 | 1,523,620,118 |
| 2024-11-18 | 59 | 60.26 | 53.1 | 53.7 | -10.38% | 256,133 | 1,435,482,438 |
| 2024-11-15 | 68.51 | 70.6 | 59.68 | 59.92 | -12.53% | 323,677 | 2,088,414,513 |
| 2024-11-14 | 62.15 | 70.99 | 62.15 | 68.5 | +4.9% | 324,788 | 2,195,494,237 |
| 2024-11-13 | 60.5 | 74.98 | 60.45 | 65.3 | +3.88% | 382,068 | 2,549,215,833 |
| 2024-11-12 | 59.16 | 63.66 | 57.22 | 62.86 | +3.56% | 295,497 | 1,786,109,997 |
| 2024-11-11 | 61.36 | 68.4 | 58.18 | 60.7 | -4.17% | 395,667 | 2,466,840,810 |
| 2024-11-08 | 60.81 | 63.34 | 58.2 | 63.34 | +20.01% | 437,847 | 2,720,154,146 |
| 2024-11-07 | 43 | 52.78 | 43 | 52.78 | +20.01% | 289,062 | 1,428,043,735 |
| 2024-11-06 | 45.93 | 49.6 | 43.6 | 43.98 | -1.83% | 246,040 | 1,146,504,764 |
| 2024-11-05 | 40.99 | 45.66 | 39.66 | 44.8 | +10.62% | 208,021 | 906,174,714 |
| 2024-11-04 | 37.26 | 41.52 | 37.26 | 40.5 | +8.58% | 144,394 | 565,295,940 |
| 2024-11-01 | 43.77 | 45.1 | 37.13 | 37.3 | -17.06% | 218,309 | 900,236,127 |
| 2024-10-31 | 43.21 | 50 | 42.63 | 44.97 | +2.39% | 262,911 | 1,228,081,591 |
| 2024-10-30 | 41.96 | 44.46 | 40.51 | 43.92 | +3.46% | 174,633 | 741,753,996 |
| 2024-10-29 | 45.15 | 46.48 | 41.5 | 42.45 | -7.27% | 198,099 | 878,229,060 |
| 2024-10-28 | 42.79 | 46.53 | 42.75 | 45.78 | +4.07% | 194,547 | 878,542,348 |
| 2024-10-25 | 45.6 | 46.28 | 43.81 | 43.99 | -4.64% | 217,183 | 969,393,113 |
| 2024-10-24 | 48.62 | 49.9 | 45 | 46.13 | -10.2% | 267,849 | 1,267,572,876 |
| 2024-10-23 | 45.52 | 54.12 | 43 | 51.37 | +13.9% | 400,323 | 2,011,804,572 |
| 2024-10-22 | 41.97 | 45.99 | 41.27 | 45.1 | +5.74% | 276,482 | 1,208,685,564 |
| 2024-10-21 | 39.16 | 44.16 | 39 | 42.65 | +5.2% | 286,879 | 1,181,888,213 |
| 2024-10-18 | 37.1 | 44.6 | 35.6 | 40.54 | +6.57% | 287,121 | 1,134,983,689 |
| 2024-10-17 | 41.16 | 41.48 | 37.6 | 38.04 | -3.7% | 241,904 | 961,720,431 |
| 2024-10-16 | 35.01 | 40 | 35.01 | 39.5 | +6.76% | 225,243 | 863,989,210 |
| 2024-10-15 | 38.5 | 43.5 | 36.68 | 37 | -9.67% | 271,383 | 1,090,498,121 |
| 2024-10-14 | 35.02 | 41.99 | 32.53 | 40.96 | +12.99% | 272,079 | 1,032,830,027 |
| 2024-10-11 | 31.33 | 40.65 | 31.33 | 36.25 | -3.59% | 254,961 | 920,740,704 |
| 2024-10-10 | 42.97 | 44.25 | 37.6 | 37.6 | -20% | 323,051 | 1,261,300,671 |
| 2024-10-09 | 38 | 47.5 | 37.5 | 47 | +18.75% | 409,789 | 1,876,223,863 |
| 2024-10-08 | 39.58 | 39.58 | 36.27 | 39.58 | +20.01% | 156,371 | 613,093,627 |
| 2024-09-30 | 32.98 | 32.98 | 32.98 | 32.98 | +20.01% | 11,441 | 37,732,418 |
| 2024-09-27 | 27.12 | 27.48 | 27.12 | 27.48 | +20% | 108,757 | 298,287,990 |
| 2024-09-26 | 21.39 | 23.99 | 21.05 | 22.9 | +3.2% | 267,277 | 594,447,063 |
| 2024-09-25 | 21.3 | 23.28 | 20.5 | 22.19 | +3.16% | 300,185 | 656,709,482 |
| 2024-09-24 | 18.5 | 22.38 | 17.7 | 21.51 | +15.34% | 308,588 | 622,453,773 |
| 2024-09-23 | 17.86 | 19.12 | 17.51 | 18.65 | +3.9% | 157,682 | 292,166,292 |
| 2024-09-20 | 17.88 | 18.34 | 17.68 | 17.95 | -1.43% | 103,369 | 185,731,983 |
| 2024-09-19 | 17.89 | 18.56 | 17.44 | 18.21 | +2.88% | 138,692 | 248,627,041 |
| 2024-09-18 | 16.94 | 17.7 | 16.4 | 17.7 | +5.42% | 101,800 | 175,001,492 |
| 2024-09-13 | 17.26 | 17.3 | 16.7 | 16.79 | -3.51% | 53,043 | 89,981,869 |
| 2024-09-12 | 17.1 | 17.65 | 17.05 | 17.4 | +1.46% | 71,803 | 124,787,319 |
| 2024-09-11 | 17.04 | 17.2 | 16.92 | 17.15 | -0.23% | 35,364 | 60,319,053 |
| 2024-09-10 | 16.75 | 17.24 | 16.3 | 17.19 | +2.81% | 52,218 | 87,792,784 |
| 2024-09-09 | 16.3 | 16.85 | 16.02 | 16.72 | -0.12% | 50,998 | 84,253,708 |
| 2024-09-06 | 17.2 | 17.6 | 16.7 | 16.74 | -1.76% | 81,002 | 139,314,553 |
| 2024-09-05 | 16.88 | 17.43 | 16.88 | 17.04 | +1.61% | 49,248 | 84,149,507 |
| 2024-09-04 | 16.82 | 17.27 | 16.68 | 16.77 | -0.89% | 54,066 | 91,374,548 |
| 2024-09-03 | 16.6 | 16.97 | 16.46 | 16.92 | +1.74% | 41,120 | 68,988,376 |
| 2024-09-02 | 16.75 | 17.02 | 16.58 | 16.63 | -2.35% | 46,413 | 77,848,185 |
| 2024-08-30 | 16.19 | 17.45 | 16.17 | 17.03 | +5.19% | 82,363 | 140,255,456 |
| 2024-08-29 | 15.8 | 16.4 | 15.72 | 16.19 | +1.31% | 34,660 | 55,889,053 |
| 2024-08-28 | 15.59 | 16.25 | 15.58 | 15.98 | +2.11% | 34,693 | 55,277,436 |
| 2024-08-27 | 15.91 | 16.18 | 15.59 | 15.65 | -2.31% | 25,343 | 40,044,472 |
| 2024-08-26 | 16.11 | 16.21 | 15.76 | 16.02 | -0.56% | 28,739 | 46,117,711 |
| 2024-08-23 | 15.91 | 16.39 | 15.72 | 16.11 | +0.94% | 41,569 | 66,915,642 |
| 2024-08-22 | 16.58 | 16.94 | 15.93 | 15.96 | -3.74% | 42,705 | 69,997,742 |
| 2024-08-21 | 16.4 | 16.88 | 16.33 | 16.58 | +0.24% | 31,895 | 53,168,363 |
| 2024-08-20 | 16.66 | 16.88 | 16.5 | 16.54 | -2.13% | 36,332 | 60,528,849 |
| 2024-08-19 | 17.09 | 17.46 | 16.88 | 16.9 | -1.29% | 50,892 | 87,207,340 |
| 2024-08-16 | 17.06 | 17.31 | 16.9 | 17.12 | +0.41% | 51,986 | 89,133,288 |
| 2024-08-15 | 16.86 | 17.45 | 16.56 | 17.05 | +1.13% | 54,977 | 93,848,057 |
| 2024-08-14 | 16.83 | 17.06 | 16.76 | 16.86 | 0% | 26,914 | 45,532,170 |
| 2024-08-13 | 16.58 | 16.92 | 16.5 | 16.86 | +1.14% | 29,159 | 48,755,612 |
| 2024-08-12 | 17 | 17 | 16.52 | 16.67 | -2.34% | 40,629 | 67,977,198 |
| 2024-08-09 | 17.05 | 17.37 | 17 | 17.07 | +0.23% | 38,662 | 66,414,716 |
| 2024-08-08 | 17.31 | 17.64 | 16.71 | 17.03 | -1.67% | 60,647 | 103,634,774 |
| 2024-08-07 | 17.3 | 17.68 | 17.17 | 17.32 | -0.4% | 51,178 | 89,053,836 |
| 2024-08-06 | 17.36 | 17.66 | 17.08 | 17.39 | +1.99% | 52,853 | 91,441,902 |
| 2024-08-05 | 17.5 | 17.81 | 17 | 17.05 | -3.78% | 71,395 | 124,426,086 |
| 2024-08-02 | 18.65 | 18.83 | 17.64 | 17.72 | -5.39% | 117,947 | 213,895,323 |
| 2024-08-01 | 18.8 | 19.2 | 18.64 | 18.73 | -4.05% | 153,988 | 289,897,642 |
| 2024-07-31 | 17.63 | 21.16 | 17.61 | 19.52 | +8.26% | 236,422 | 456,898,646 |
| 2024-07-30 | 17.34 | 18.7 | 17.34 | 18.03 | +2.68% | 141,088 | 254,318,022 |
| 2024-07-29 | 16.87 | 17.67 | 16.86 | 17.56 | +0.4% | 99,244 | 172,495,864 |
| 2024-07-26 | 17.05 | 18.36 | 17.03 | 17.49 | +0.46% | 129,833 | 229,200,228 |
| 2024-07-25 | 17.2 | 18.02 | 17.2 | 17.41 | -0.74% | 137,374 | 242,731,426 |
| 2024-07-24 | 17.8 | 17.93 | 17.21 | 17.54 | -3.78% | 140,837 | 246,460,402 |
| 2024-07-23 | 18.02 | 19.1 | 17.18 | 18.23 | +1.22% | 230,794 | 415,169,442 |
| 2024-07-22 | 15.28 | 18.01 | 15.28 | 18.01 | +19.99% | 132,537 | 226,857,153 |
| 2024-07-19 | 14.48 | 15.16 | 14.31 | 15.01 | +3.66% | 26,616 | 39,622,870 |
| 2024-07-18 | 14.7 | 14.79 | 14.06 | 14.48 | -2.23% | 26,045 | 37,312,869 |
| 2024-07-17 | 15.39 | 15.54 | 14.81 | 14.81 | -3.83% | 25,569 | 38,694,387 |
| 2024-07-16 | 15.24 | 15.53 | 15.03 | 15.4 | +0.79% | 17,097 | 26,220,776 |
| 2024-07-15 | 15.73 | 15.75 | 15.15 | 15.28 | -2.8% | 26,344 | 40,460,907 |
| 2024-07-12 | 15.72 | 16.08 | 15.6 | 15.72 | -0.25% | 32,791 | 51,845,078 |
| 2024-07-11 | 15.39 | 15.84 | 15.26 | 15.76 | +3.48% | 40,847 | 63,777,141 |
| 2024-07-10 | 15.24 | 15.54 | 15.09 | 15.23 | -0.72% | 36,940 | 56,530,563 |
| 2024-07-09 | 14.9 | 15.43 | 14.49 | 15.34 | +1.25% | 56,887 | 84,870,005 |
| 2024-07-08 | 16 | 16.01 | 15.1 | 15.15 | -6.77% | 63,105 | 97,398,617 |
| 2024-07-05 | 15.81 | 16.26 | 15.21 | 16.25 | +3.44% | 74,983 | 119,776,535 |
| 2024-07-04 | 16.05 | 16.39 | 15.63 | 15.71 | -3.08% | 52,039 | 82,664,582 |
| 2024-07-03 | 16.86 | 17.01 | 16 | 16.21 | -5.26% | 82,648 | 135,195,508 |
| 2024-07-02 | 16.57 | 17.45 | 16.54 | 17.11 | +2.89% | 135,807 | 232,357,385 |
| 2024-07-01 | 15.2 | 17.82 | 15.2 | 16.63 | +8.27% | 111,700 | 181,602,688 |
| 2024-06-28 | 15.54 | 15.86 | 15.29 | 15.36 | -2.41% | 42,436 | 66,238,990 |
| 2024-06-27 | 15.88 | 16.14 | 15.54 | 15.74 | -1.44% | 46,908 | 74,338,705 |
| 2024-06-26 | 14.86 | 15.99 | 14.86 | 15.97 | +5.34% | 53,618 | 83,106,171 |
| 2024-06-25 | 15.02 | 15.7 | 14.86 | 15.16 | +0.86% | 56,801 | 86,550,242 |
| 2024-06-24 | 15.27 | 16.2 | 14.74 | 15.03 | -3.34% | 55,891 | 85,726,109 |
| 2024-06-21 | 15.4 | 15.8 | 15.07 | 15.55 | +0.26% | 21,743 | 33,589,240 |
| 2024-06-20 | 15.68 | 15.98 | 15.5 | 15.51 | -2.33% | 31,710 | 49,854,685 |
| 2024-06-19 | 15.78 | 16.28 | 15.72 | 15.88 | +0.7% | 34,617 | 55,393,807 |
| 2024-06-18 | 15.47 | 15.82 | 15.3 | 15.77 | +2.27% | 28,125 | 44,029,323 |
| 2024-06-17 | 15.19 | 15.58 | 15.11 | 15.42 | -0.71% | 33,175 | 50,883,456 |
| 2024-06-14 | 14.97 | 15.84 | 14.71 | 15.53 | +3.67% | 45,724 | 70,198,969 |
| 2024-06-13 | 15.03 | 15.27 | 14.86 | 14.98 | -0.2% | 21,137 | 31,751,169 |
| 2024-06-12 | 14.65 | 15.17 | 14.56 | 15.01 | +2.6% | 26,133 | 39,058,525 |
| 2024-06-11 | 14.28 | 14.68 | 13.85 | 14.63 | +2.88% | 27,609 | 39,721,393 |
| 2024-06-07 | 14 | 14.46 | 13.99 | 14.22 | +3.19% | 31,902 | 45,479,915 |
| 2024-06-06 | 14.85 | 14.85 | 13.54 | 13.78 | -6.13% | 42,497 | 59,514,121 |
| 2024-06-05 | 14.9 | 15.1 | 14.64 | 14.68 | -2.13% | 26,626 | 39,536,703 |
| 2024-06-04 | 15.6 | 15.6 | 14.7 | 15 | -3.85% | 33,165 | 49,705,808 |
| 2024-06-03 | 16.12 | 16.16 | 15.41 | 15.6 | -3.7% | 27,974 | 44,098,365 |
| 2024-05-31 | 15.72 | 16.27 | 15.69 | 16.2 | +2.92% | 22,111 | 35,555,472 |
| 2024-05-30 | 15.81 | 15.93 | 15.45 | 15.74 | -0.38% | 18,760 | 29,579,773 |
| 2024-05-29 | 15.76 | 16.09 | 15.63 | 15.8 | -0.13% | 17,890 | 28,402,308 |
| 2024-05-28 | 15.91 | 16.05 | 15.6 | 15.82 | -1.68% | 19,359 | 30,711,021 |
| 2024-05-27 | 16.03 | 16.1 | 15.5 | 16.09 | +0.5% | 23,057 | 36,440,488 |
| 2024-05-24 | 16.3 | 16.42 | 15.98 | 16.01 | -2.14% | 22,645 | 36,529,182 |
| 2024-05-23 | 16.77 | 16.95 | 16.3 | 16.36 | -3.02% | 25,136 | 41,623,192 |
| 2024-05-22 | 16.53 | 16.95 | 16.4 | 16.87 | +2.06% | 27,053 | 45,474,458 |
| 2024-05-21 | 16.79 | 16.86 | 16.42 | 16.53 | -1.72% | 21,214 | 35,189,843 |
| 2024-05-20 | 16.81 | 17.17 | 16.5 | 16.82 | -0.3% | 28,325 | 47,711,723 |
| 2024-05-17 | 16.62 | 16.95 | 16.45 | 16.87 | +1.14% | 27,639 | 46,251,729 |
| 2024-05-16 | 16.33 | 16.88 | 16.21 | 16.68 | +2.96% | 39,550 | 65,806,322 |
| 2024-05-15 | 16.4 | 16.75 | 16.16 | 16.2 | -1.4% | 33,605 | 55,146,663 |
| 2024-05-14 | 16.1 | 16.46 | 16.1 | 16.43 | +2.43% | 27,774 | 45,392,084 |
| 2024-05-13 | 16.46 | 16.6 | 15.94 | 16.04 | -4.64% | 40,093 | 64,880,659 |
| 2024-05-10 | 16.92 | 17.25 | 16.56 | 16.82 | -0.65% | 36,598 | 61,726,102 |
| 2024-05-09 | 16.65 | 17.18 | 16.6 | 16.93 | +1.62% | 31,764 | 53,911,032 |
| 2024-05-08 | 17.29 | 17.35 | 16.6 | 16.66 | -3.64% | 40,810 | 68,671,506 |
| 2024-05-07 | 17.1 | 17.56 | 16.96 | 17.29 | +1.11% | 52,550 | 90,446,760 |
| 2024-05-06 | 17.53 | 17.97 | 17.06 | 17.1 | -1.16% | 57,771 | 100,198,260 |
| 2024-04-30 | 17.34 | 17.81 | 17.07 | 17.3 | -0.86% | 90,852 | 158,471,991 |
| 2024-04-29 | 16.48 | 18.94 | 16.3 | 17.45 | +5.89% | 130,650 | 227,538,389 |
| 2024-04-26 | 15.82 | 16.6 | 15.42 | 16.48 | +11.05% | 91,405 | 146,562,117 |
| 2024-04-25 | 14.83 | 15.17 | 14.71 | 14.84 | -0.54% | 32,660 | 48,960,231 |
| 2024-04-24 | 14.45 | 14.93 | 14.43 | 14.92 | +3.11% | 35,864 | 53,080,051 |
| 2024-04-23 | 14 | 14.62 | 13.9 | 14.47 | +4.78% | 44,970 | 64,734,968 |
| 2024-04-22 | 13.98 | 14.24 | 13.36 | 13.81 | -1.22% | 26,165 | 36,239,653 |
| 2024-04-19 | 14.29 | 14.4 | 13.81 | 13.98 | -2.37% | 33,258 | 46,820,823 |
| 2024-04-18 | 14.5 | 14.7 | 14.01 | 14.32 | -0.56% | 45,071 | 64,848,721 |
| 2024-04-17 | 13.16 | 14.49 | 13.16 | 14.4 | +11.46% | 49,864 | 70,145,193 |
| 2024-04-16 | 14.07 | 14.26 | 12.5 | 12.92 | -10.03% | 54,903 | 72,371,302 |
| 2024-04-15 | 15.45 | 15.7 | 14.03 | 14.36 | -7.59% | 48,666 | 71,151,781 |
| 2024-04-12 | 15.64 | 15.98 | 15.51 | 15.54 | -0.77% | 28,420 | 44,777,770 |
| 2024-04-11 | 15.28 | 15.91 | 15.2 | 15.66 | +1.1% | 31,905 | 50,041,419 |
| 2024-04-10 | 16.15 | 16.22 | 15.27 | 15.49 | -4.56% | 35,600 | 55,498,321 |
| 2024-04-09 | 16.17 | 16.41 | 15.9 | 16.23 | +0.87% | 25,442 | 41,141,635 |
| 2024-04-08 | 16.68 | 16.7 | 16.06 | 16.09 | -3.77% | 29,645 | 48,231,647 |
| 2024-04-03 | 17.34 | 17.4 | 16.45 | 16.72 | -4.4% | 39,623 | 66,365,931 |
| 2024-04-02 | 18.15 | 18.34 | 17.33 | 17.49 | -3.58% | 35,753 | 62,915,627 |
| 2024-04-01 | 18.19 | 18.39 | 18 | 18.14 | +2.2% | 36,058 | 65,376,836 |
| 2024-03-29 | 17.99 | 18.01 | 17.33 | 17.75 | -0.34% | 35,626 | 62,887,978 |
| 2024-03-28 | 17.01 | 18.15 | 16.9 | 17.81 | +4.64% | 52,732 | 93,192,130 |
| 2024-03-27 | 18.43 | 18.61 | 17 | 17.02 | -7.65% | 62,472 | 110,357,882 |
| 2024-03-26 | 18.26 | 18.95 | 18.19 | 18.43 | -0.75% | 55,933 | 103,996,527 |
| 2024-03-25 | 19.08 | 19.48 | 18.5 | 18.57 | -3.28% | 61,447 | 117,216,660 |
| 2024-03-22 | 19.71 | 19.78 | 18.91 | 19.2 | -2.59% | 75,719 | 145,633,098 |
| 2024-03-21 | 19.59 | 20.02 | 19.3 | 19.71 | -0.35% | 91,021 | 179,278,398 |
| 2024-03-20 | 18.89 | 20.45 | 18.8 | 19.78 | +3.78% | 118,812 | 234,091,168 |
| 2024-03-19 | 19.5 | 19.64 | 19.06 | 19.06 | -3.88% | 90,718 | 175,570,130 |
| 2024-03-18 | 19.05 | 19.88 | 18.91 | 19.83 | +2.96% | 122,615 | 238,431,135 |
| 2024-03-15 | 18.4 | 19.35 | 18 | 19.26 | +4% | 125,258 | 235,326,609 |
| 2024-03-14 | 18.43 | 19.17 | 18.2 | 18.52 | -0.96% | 74,338 | 138,348,877 |
| 2024-03-13 | 18.68 | 19.07 | 18.4 | 18.7 | -0.32% | 81,980 | 153,102,139 |
| 2024-03-12 | 18.4 | 19.88 | 18.23 | 18.76 | +4.11% | 125,475 | 237,078,415 |
| 2024-03-11 | 17.61 | 18.02 | 17.51 | 18.02 | +1.87% | 50,036 | 88,985,738 |
| 2024-03-08 | 17.45 | 17.87 | 17.21 | 17.69 | +0.57% | 50,998 | 89,316,142 |
| 2024-03-07 | 17.9 | 18.5 | 17.5 | 17.59 | -2.06% | 70,276 | 126,207,192 |
| 2024-03-06 | 17.42 | 18.35 | 17.39 | 17.96 | +3.1% | 72,020 | 129,199,511 |
| 2024-03-05 | 17.62 | 17.99 | 17.28 | 17.42 | -3.22% | 65,549 | 116,018,315 |
| 2024-03-04 | 18.3 | 18.52 | 17.47 | 18 | -1.37% | 82,500 | 147,474,927 |
| 2024-03-01 | 18.1 | 18.48 | 17.63 | 18.25 | +0.33% | 115,921 | 208,902,504 |
| 2024-02-29 | 16.9 | 18.2 | 16.9 | 18.19 | +6.37% | 116,615 | 206,919,249 |
| 2024-02-28 | 18.8 | 20.56 | 16.8 | 17.1 | -10.24% | 176,747 | 337,879,704 |
| 2024-02-27 | 18.05 | 19.34 | 17.8 | 19.05 | +3.25% | 145,117 | 267,269,316 |
| 2024-02-26 | 17.08 | 19.94 | 16.9 | 18.45 | +5.67% | 159,597 | 286,407,087 |
| 2024-02-23 | 16.41 | 18.58 | 16.3 | 17.46 | +6.08% | 154,030 | 266,197,563 |
| 2024-02-22 | 15.7 | 16.51 | 15.57 | 16.46 | +0.98% | 124,121 | 200,755,771 |
| 2024-02-21 | 14.18 | 17.28 | 14 | 16.3 | +13.19% | 163,330 | 264,176,283 |
| 2024-02-20 | 13.8 | 14.77 | 13.5 | 14.4 | +3.67% | 76,781 | 109,222,043 |
| 2024-02-19 | 12.84 | 14.14 | 12.84 | 13.89 | +6.76% | 83,832 | 114,968,980 |
| 2024-02-08 | 11.55 | 13.01 | 11.1 | 13.01 | +14.32% | 89,485 | 108,314,672 |
| 2024-02-07 | 12.82 | 12.9 | 11.22 | 11.38 | -11.23% | 94,303 | 113,249,344 |
| 2024-02-06 | 12.5 | 13.68 | 11.56 | 12.82 | -1.38% | 81,019 | 101,192,737 |
| 2024-02-05 | 15.18 | 15.49 | 12.79 | 13 | -16.67% | 75,887 | 102,966,427 |
| 2024-02-02 | 16.65 | 16.93 | 14.81 | 15.6 | -6.31% | 62,570 | 99,047,402 |
| 2024-02-01 | 16.56 | 17.17 | 15.87 | 16.65 | -0.24% | 55,568 | 92,082,483 |
| 2024-01-31 | 18.35 | 18.52 | 16.56 | 16.69 | -10.27% | 76,599 | 132,670,655 |
| 2024-01-30 | 19.79 | 19.94 | 18.57 | 18.6 | -6.77% | 78,689 | 149,945,621 |
| 2024-01-29 | 20.6 | 21.5 | 19.94 | 19.95 | -3.9% | 98,980 | 204,489,987 |
| 2024-01-26 | 20.53 | 21.85 | 20.46 | 20.76 | +0.39% | 150,606 | 319,589,387 |
| 2024-01-25 | 19.42 | 20.99 | 19.42 | 20.68 | +6.93% | 149,884 | 304,091,020 |
| 2024-01-24 | 17.92 | 19.49 | 17.5 | 19.34 | +8.53% | 86,818 | 161,622,826 |
| 2024-01-23 | 17.83 | 18.08 | 17.48 | 17.82 | +0.51% | 24,902 | 44,233,234 |
| 2024-01-22 | 18.87 | 19 | 17.51 | 17.73 | -5.44% | 35,902 | 65,599,811 |
| 2024-01-19 | 19.37 | 19.37 | 18.75 | 18.75 | -2.95% | 23,521 | 44,567,941 |
| 2024-01-18 | 19.28 | 19.56 | 18.84 | 19.32 | 0% | 34,821 | 66,523,743 |
| 2024-01-17 | 19.88 | 20.02 | 19.31 | 19.32 | -3.25% | 31,602 | 62,078,978 |
| 2024-01-16 | 19.68 | 20.04 | 19.3 | 19.97 | +1.06% | 41,645 | 81,852,772 |
| 2024-01-15 | 20.04 | 20.04 | 19.65 | 19.76 | -0.95% | 18,395 | 36,387,984 |
| 2024-01-12 | 20.3 | 20.47 | 19.9 | 19.95 | -1.72% | 20,049 | 40,335,215 |
| 2024-01-11 | 19.46 | 20.43 | 19.46 | 20.3 | +4.32% | 32,647 | 65,597,130 |
| 2024-01-10 | 19.99 | 20 | 19.45 | 19.46 | -2.94% | 28,698 | 56,345,032 |
| 2024-01-09 | 20.18 | 20.45 | 19.78 | 20.05 | +0.15% | 29,782 | 59,827,772 |
| 2024-01-08 | 20.38 | 20.42 | 20.02 | 20.02 | -1.86% | 20,144 | 40,677,946 |
| 2024-01-05 | 20.85 | 20.97 | 20.28 | 20.4 | -1.78% | 24,838 | 51,133,166 |
| 2024-01-04 | 20.89 | 21.1 | 20.66 | 20.77 | -0.57% | 20,649 | 43,064,155 |
| 2024-01-03 | 20.97 | 21.2 | 20.63 | 20.89 | -0.76% | 27,680 | 57,695,869 |
| 2024-01-02 | 21.29 | 21.55 | 21.01 | 21.05 | -0.75% | 24,360 | 51,590,479 |
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：