股票概览
16.34
-4.16%
-0.71
17.03
开盘价
17.2
最高价
16.31
最低价
92,216
成交量
数据更新至: 2024-12-31
技术指标
17.16
MA5 (5日均线)
17.37
MA10 (10日均线)
17.14
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 | 17.03 | 17.2 | 16.31 | 16.34 | -4.16% | 92,216 | 153,850,308 |
| 2024-12-30 | 17.61 | 17.78 | 17.02 | 17.05 | -2.9% | 93,072 | 161,401,358 |
| 2024-12-27 | 17.43 | 17.83 | 17.29 | 17.56 | +0.34% | 93,728 | 164,322,884 |
| 2024-12-26 | 17.1 | 17.66 | 17.1 | 17.5 | +0.98% | 88,319 | 153,945,388 |
| 2024-12-25 | 18.23 | 18.56 | 17.27 | 17.33 | -4.68% | 150,905 | 268,418,374 |
| 2024-12-24 | 17.75 | 18.23 | 17.5 | 18.18 | +1.56% | 182,841 | 327,120,131 |
| 2024-12-23 | 17.5 | 18.22 | 16.98 | 17.9 | +2.29% | 196,175 | 347,638,227 |
| 2024-12-20 | 17.57 | 17.81 | 17.36 | 17.5 | -0.4% | 132,698 | 233,479,592 |
| 2024-12-19 | 16.52 | 17.72 | 16.44 | 17.57 | +4.65% | 169,523 | 292,504,198 |
| 2024-12-18 | 16.5 | 17.03 | 16.23 | 16.79 | +2.94% | 75,482 | 126,386,717 |
| 2024-12-17 | 16.93 | 16.93 | 16.23 | 16.31 | -3.72% | 64,147 | 105,696,448 |
| 2024-12-16 | 16.7 | 17.25 | 16.64 | 16.94 | +1.19% | 72,281 | 122,763,135 |
| 2024-12-13 | 17.19 | 17.19 | 16.7 | 16.74 | -2.9% | 60,548 | 102,494,795 |
| 2024-12-12 | 17.19 | 17.24 | 17 | 17.24 | +0.35% | 59,720 | 102,461,604 |
| 2024-12-11 | 17.11 | 17.25 | 17 | 17.18 | +0.35% | 64,071 | 109,638,784 |
| 2024-12-10 | 17.65 | 17.77 | 17.07 | 17.12 | -0.87% | 88,629 | 153,919,394 |
| 2024-12-09 | 17.59 | 17.72 | 17.07 | 17.27 | -0.58% | 90,327 | 156,561,973 |
| 2024-12-06 | 16.46 | 17.57 | 16.46 | 17.37 | +5.4% | 143,137 | 244,836,770 |
| 2024-12-05 | 16.36 | 16.54 | 16.33 | 16.48 | +0.61% | 41,860 | 68,816,363 |
| 2024-12-04 | 16.62 | 16.75 | 16.28 | 16.38 | -1.92% | 48,420 | 79,949,506 |
| 2024-12-03 | 16.8 | 16.92 | 16.54 | 16.7 | -0.83% | 55,901 | 93,487,260 |
| 2024-12-02 | 16.56 | 16.91 | 16.56 | 16.84 | +1.69% | 65,776 | 110,317,284 |
| 2024-11-29 | 16.44 | 16.71 | 16.24 | 16.56 | +0.36% | 67,954 | 112,267,638 |
| 2024-11-28 | 16.13 | 16.77 | 16.1 | 16.5 | +1.79% | 77,178 | 126,866,860 |
| 2024-11-27 | 16.03 | 16.23 | 15.54 | 16.21 | +0.68% | 57,489 | 91,267,221 |
| 2024-11-26 | 15.88 | 16.49 | 15.86 | 16.1 | +0.75% | 66,685 | 108,402,505 |
| 2024-11-25 | 15.72 | 16.08 | 15.7 | 15.98 | +2.24% | 53,913 | 85,595,144 |
| 2024-11-22 | 16.55 | 16.57 | 15.58 | 15.63 | -5.56% | 80,894 | 129,762,578 |
| 2024-11-21 | 16.51 | 16.74 | 16.36 | 16.55 | -0.3% | 61,990 | 102,671,112 |
| 2024-11-20 | 16.35 | 16.78 | 16.25 | 16.6 | +1.22% | 76,991 | 127,596,643 |
| 2024-11-19 | 15.9 | 16.4 | 15.86 | 16.4 | +3.21% | 61,300 | 98,917,581 |
| 2024-11-18 | 16.48 | 16.57 | 15.8 | 15.89 | -2.69% | 69,830 | 112,610,974 |
| 2024-11-15 | 16.63 | 16.92 | 16.28 | 16.33 | -2.33% | 73,061 | 121,571,340 |
| 2024-11-14 | 17.6 | 17.61 | 16.7 | 16.72 | -5.59% | 98,134 | 167,812,506 |
| 2024-11-13 | 17.4 | 18.24 | 17.28 | 17.71 | +1.78% | 136,768 | 241,561,247 |
| 2024-11-12 | 17.4 | 17.92 | 17.16 | 17.4 | +0.69% | 140,701 | 247,301,259 |
| 2024-11-11 | 16.7 | 17.28 | 16.7 | 17.28 | +2.31% | 99,764 | 170,062,399 |
| 2024-11-08 | 17.1 | 17.25 | 16.75 | 16.89 | -0.12% | 109,797 | 186,463,300 |
| 2024-11-07 | 16.05 | 16.96 | 16.01 | 16.91 | +4.13% | 119,631 | 199,273,362 |
| 2024-11-06 | 16.18 | 16.5 | 16.01 | 16.24 | +0.37% | 107,276 | 174,662,631 |
| 2024-11-05 | 15.88 | 16.2 | 15.76 | 16.18 | +1.7% | 88,210 | 141,712,361 |
| 2024-11-04 | 15.48 | 15.91 | 15.48 | 15.91 | +2.78% | 56,532 | 89,097,276 |
| 2024-11-01 | 15.82 | 16.06 | 15.4 | 15.48 | -2.95% | 81,663 | 128,038,392 |
| 2024-10-31 | 15.88 | 16.12 | 15.77 | 15.95 | +0.57% | 74,892 | 119,597,733 |
| 2024-10-30 | 15.75 | 15.93 | 15.54 | 15.86 | -0.38% | 90,902 | 143,162,143 |
| 2024-10-29 | 16.6 | 16.88 | 15.86 | 15.92 | -3.46% | 134,323 | 218,773,823 |
| 2024-10-28 | 16.27 | 16.49 | 15.9 | 16.49 | -0.78% | 179,581 | 290,437,734 |
| 2024-10-25 | 16.1 | 16.82 | 16 | 16.62 | -1.83% | 161,102 | 263,686,747 |
| 2024-10-24 | 16.75 | 17.23 | 16.67 | 16.93 | +0.59% | 83,810 | 142,292,527 |
| 2024-10-23 | 17.22 | 17.27 | 16.74 | 16.83 | -1.64% | 115,768 | 196,215,785 |
| 2024-10-22 | 16.41 | 17.16 | 16.39 | 17.11 | +4.27% | 123,620 | 208,747,864 |
| 2024-10-21 | 16.37 | 16.74 | 16.2 | 16.41 | +0.86% | 118,163 | 194,317,887 |
| 2024-10-18 | 15.62 | 16.68 | 15.5 | 16.27 | +4.16% | 135,393 | 216,712,862 |
| 2024-10-17 | 15.77 | 15.97 | 15.58 | 15.62 | -0.64% | 75,629 | 119,316,983 |
| 2024-10-16 | 15.65 | 15.95 | 15.58 | 15.72 | -0.95% | 79,387 | 125,143,416 |
| 2024-10-15 | 16.15 | 16.54 | 15.82 | 15.87 | -2.94% | 92,247 | 148,978,719 |
| 2024-10-14 | 16.08 | 16.36 | 15.63 | 16.35 | +1.55% | 91,154 | 146,520,080 |
| 2024-10-11 | 16.95 | 16.99 | 15.89 | 16.1 | -5.29% | 103,271 | 168,151,588 |
| 2024-10-10 | 17.54 | 18.34 | 16.9 | 17 | -2.3% | 148,684 | 259,126,354 |
| 2024-10-09 | 19.59 | 19.59 | 17.4 | 17.4 | -15.66% | 160,087 | 294,471,652 |
| 2024-10-08 | 22.1 | 22.11 | 18.78 | 20.63 | +11.21% | 221,212 | 446,357,905 |
| 2024-09-30 | 16.9 | 18.69 | 16.31 | 18.55 | +16.67% | 187,448 | 327,701,601 |
| 2024-09-27 | 15.22 | 16.28 | 15.15 | 15.9 | +7.29% | 115,252 | 180,062,549 |
| 2024-09-26 | 14.1 | 14.85 | 14 | 14.82 | +4.66% | 66,037 | 95,263,326 |
| 2024-09-25 | 14.14 | 14.58 | 14.1 | 14.16 | +1.65% | 71,624 | 102,671,893 |
| 2024-09-24 | 13.28 | 13.93 | 13.27 | 13.93 | +5.05% | 69,844 | 95,218,390 |
| 2024-09-23 | 13.22 | 13.39 | 13.13 | 13.26 | +0.61% | 32,506 | 43,038,909 |
| 2024-09-20 | 13.38 | 13.45 | 13.01 | 13.18 | -1.64% | 38,697 | 50,814,373 |
| 2024-09-19 | 12.98 | 13.5 | 12.92 | 13.4 | +3.72% | 54,834 | 72,751,821 |
| 2024-09-18 | 13.1 | 13.12 | 12.69 | 12.92 | -1.22% | 41,000 | 52,700,397 |
| 2024-09-13 | 13.35 | 13.5 | 13.07 | 13.08 | -2.1% | 44,387 | 58,557,836 |
| 2024-09-12 | 13.62 | 13.82 | 13.35 | 13.36 | -1.76% | 48,437 | 65,604,490 |
| 2024-09-11 | 13.55 | 13.74 | 13.46 | 13.6 | -0.66% | 38,727 | 52,658,067 |
| 2024-09-10 | 13.87 | 14.03 | 13.46 | 13.69 | -0.29% | 47,442 | 64,736,893 |
| 2024-09-09 | 13.64 | 13.99 | 13.63 | 13.73 | +0.73% | 47,142 | 64,985,095 |
| 2024-09-06 | 14.2 | 14.35 | 13.6 | 13.63 | -3.88% | 53,701 | 74,474,857 |
| 2024-09-05 | 13.81 | 14.25 | 13.81 | 14.18 | +2.6% | 51,258 | 72,158,469 |
| 2024-09-04 | 13.76 | 14.03 | 13.72 | 13.82 | -0.58% | 40,858 | 56,676,124 |
| 2024-09-03 | 13.76 | 14.09 | 13.63 | 13.9 | +0.36% | 56,132 | 77,733,282 |
| 2024-09-02 | 14.58 | 14.77 | 13.82 | 13.85 | -5.01% | 75,366 | 106,665,018 |
| 2024-08-30 | 14.13 | 14.95 | 14.04 | 14.58 | +3.04% | 84,261 | 122,537,916 |
| 2024-08-29 | 13.82 | 14.23 | 13.66 | 14.15 | +2.31% | 59,945 | 84,060,469 |
| 2024-08-28 | 13.89 | 13.99 | 13.58 | 13.83 | -0.65% | 68,427 | 94,429,157 |
| 2024-08-27 | 13.8 | 14.36 | 13.8 | 13.92 | +0.43% | 89,522 | 125,956,329 |
| 2024-08-26 | 14 | 14.18 | 13.75 | 13.86 | -1.84% | 97,253 | 135,087,255 |
| 2024-08-23 | 14.79 | 14.9 | 14.12 | 14.12 | -10.86% | 190,451 | 274,492,680 |
| 2024-08-22 | 15.95 | 16.31 | 15.73 | 15.84 | -0.5% | 51,574 | 82,556,829 |
| 2024-08-21 | 16 | 16.3 | 15.86 | 15.92 | -1.67% | 55,445 | 88,775,185 |
| 2024-08-20 | 16.81 | 16.81 | 16.11 | 16.19 | -3.92% | 79,690 | 130,524,288 |
| 2024-08-19 | 17.25 | 17.62 | 16.74 | 16.85 | -1.75% | 112,130 | 191,145,941 |
| 2024-08-16 | 16.44 | 17.33 | 16.18 | 17.15 | +4% | 116,512 | 196,029,041 |
| 2024-08-15 | 16.61 | 17.2 | 16.32 | 16.49 | +0.67% | 65,702 | 109,346,472 |
| 2024-08-14 | 16.69 | 16.7 | 16.26 | 16.38 | -1.97% | 53,657 | 88,063,058 |
| 2024-08-13 | 17.23 | 17.25 | 16.43 | 16.71 | -3.13% | 94,762 | 158,164,827 |
| 2024-08-12 | 17.27 | 17.65 | 16.92 | 17.25 | +3.73% | 149,140 | 258,338,788 |
| 2024-08-09 | 17.02 | 17.2 | 16.58 | 16.63 | -2.46% | 49,782 | 83,730,877 |
| 2024-08-08 | 16.88 | 17.29 | 16.78 | 17.05 | +0.89% | 50,502 | 86,183,452 |
| 2024-08-07 | 17.06 | 17.09 | 16.7 | 16.9 | -1.05% | 43,982 | 74,187,774 |
| 2024-08-06 | 16.58 | 17.11 | 16.58 | 17.08 | +3.02% | 59,666 | 100,873,495 |
| 2024-08-05 | 16.39 | 17.04 | 16.39 | 16.58 | -0.12% | 77,172 | 129,439,765 |
| 2024-08-02 | 16.35 | 17.17 | 16.33 | 16.6 | +0.73% | 75,796 | 127,714,047 |
| 2024-08-01 | 16.7 | 16.84 | 16.34 | 16.48 | -0.78% | 58,983 | 97,564,135 |
| 2024-07-31 | 15.58 | 16.64 | 15.49 | 16.61 | +6.54% | 72,175 | 117,713,665 |
| 2024-07-30 | 15.56 | 15.71 | 15.37 | 15.59 | +0.19% | 34,806 | 54,140,424 |
| 2024-07-29 | 15.57 | 15.71 | 15.43 | 15.56 | -0.64% | 40,386 | 62,842,320 |
| 2024-07-26 | 15.81 | 15.91 | 15.57 | 15.66 | -0.76% | 46,082 | 72,267,904 |
| 2024-07-25 | 15.57 | 15.98 | 15.33 | 15.78 | +1.02% | 53,631 | 84,248,355 |
| 2024-07-24 | 15.9 | 16.07 | 15.56 | 15.62 | -2.13% | 71,745 | 112,875,853 |
| 2024-07-23 | 16.83 | 16.86 | 15.91 | 15.96 | -5.34% | 79,715 | 129,206,641 |
| 2024-07-22 | 17.17 | 17.24 | 16.78 | 16.86 | -1.81% | 52,665 | 89,393,068 |
| 2024-07-19 | 17.19 | 17.32 | 16.95 | 17.17 | -0.35% | 41,943 | 71,770,637 |
| 2024-07-18 | 17.25 | 17.27 | 16.85 | 17.23 | -0.81% | 44,072 | 75,394,222 |
| 2024-07-17 | 17.15 | 17.63 | 16.92 | 17.37 | +1.76% | 42,924 | 74,141,582 |
| 2024-07-16 | 17.34 | 17.49 | 16.99 | 17.07 | -1.33% | 37,915 | 65,076,765 |
| 2024-07-15 | 17.69 | 17.76 | 17.25 | 17.3 | -2.2% | 35,185 | 61,146,029 |
| 2024-07-12 | 18.1 | 18.31 | 17.51 | 17.69 | -1.89% | 43,643 | 77,623,465 |
| 2024-07-11 | 17.92 | 18.22 | 17.58 | 18.03 | +2.68% | 57,116 | 102,483,465 |
| 2024-07-10 | 17.71 | 17.84 | 17.25 | 17.56 | -1.18% | 54,145 | 94,973,375 |
| 2024-07-09 | 18.08 | 18.1 | 17.22 | 17.77 | -1.06% | 60,932 | 107,375,585 |
| 2024-07-08 | 18.48 | 18.78 | 17.84 | 17.96 | -3.28% | 47,332 | 85,847,896 |
| 2024-07-05 | 18.2 | 18.64 | 17.94 | 18.57 | +2.09% | 37,251 | 68,130,384 |
| 2024-07-04 | 19 | 19.12 | 18.06 | 18.19 | -4.11% | 38,314 | 70,641,381 |
| 2024-07-03 | 19.39 | 19.5 | 18.92 | 18.97 | -2.32% | 24,992 | 47,870,416 |
| 2024-07-02 | 20.13 | 20.13 | 19.25 | 19.42 | -3.57% | 40,623 | 79,509,644 |
| 2024-07-01 | 20.5 | 20.69 | 19.83 | 20.14 | -0.84% | 44,724 | 90,080,337 |
| 2024-06-28 | 20.64 | 20.79 | 20.23 | 20.31 | -1.93% | 19,055 | 39,129,691 |
| 2024-06-27 | 21.09 | 21.16 | 20.66 | 20.71 | -1.62% | 18,622 | 38,880,572 |
| 2024-06-26 | 20.6 | 21.2 | 20.5 | 21.05 | +2.04% | 26,303 | 54,988,376 |
| 2024-06-25 | 20.85 | 21 | 20 | 20.63 | -0.53% | 54,311 | 111,159,416 |
| 2024-06-24 | 21.98 | 22.03 | 20.62 | 20.74 | -6.49% | 35,765 | 75,911,719 |
| 2024-06-21 | 22.19 | 22.54 | 22.03 | 22.18 | +0.14% | 15,537 | 34,572,542 |
| 2024-06-20 | 22.69 | 22.91 | 22.15 | 22.15 | -2.08% | 19,910 | 44,709,369 |
| 2024-06-19 | 22.98 | 23.03 | 22.62 | 22.62 | -1.18% | 10,838 | 24,658,422 |
| 2024-06-18 | 23.24 | 23.32 | 22.68 | 22.89 | -1.34% | 17,614 | 40,450,399 |
| 2024-06-17 | 22.76 | 23.42 | 22.76 | 23.2 | +0.83% | 13,478 | 31,274,197 |
| 2024-06-14 | 23.07 | 23.38 | 22.78 | 23.01 | -0.13% | 16,103 | 37,121,561 |
| 2024-06-13 | 23.3 | 23.55 | 22.94 | 23.04 | -1.96% | 14,979 | 34,708,575 |
| 2024-06-12 | 23.06 | 23.8 | 22.95 | 23.5 | +1.91% | 26,761 | 62,769,848 |
| 2024-06-11 | 22.47 | 23.18 | 22.34 | 23.06 | +1.86% | 19,679 | 44,955,140 |
| 2024-06-07 | 22.79 | 23.06 | 22.38 | 22.64 | +0.18% | 22,145 | 50,136,683 |
| 2024-06-06 | 23.38 | 23.58 | 22.47 | 22.6 | -2.8% | 25,945 | 59,142,584 |
| 2024-06-05 | 23.56 | 24.07 | 23.2 | 23.25 | -2.39% | 22,674 | 53,609,797 |
| 2024-06-04 | 23.4 | 23.95 | 23.4 | 23.82 | +1.02% | 19,296 | 45,675,655 |
| 2024-06-03 | 24.52 | 24.58 | 23.43 | 23.58 | -4.07% | 34,883 | 83,497,692 |
| 2024-05-31 | 24.28 | 24.77 | 24.2 | 24.58 | +1.82% | 21,679 | 53,171,358 |
| 2024-05-30 | 24.2 | 24.57 | 23.98 | 24.14 | -1.07% | 10,947 | 26,512,681 |
| 2024-05-29 | 24.33 | 24.53 | 24.2 | 24.4 | +0.04% | 11,448 | 27,887,899 |
| 2024-05-28 | 24.75 | 24.89 | 24.25 | 24.39 | -2.36% | 20,382 | 50,010,091 |
| 2024-05-27 | 24.24 | 25.33 | 24.11 | 24.98 | +2.84% | 37,771 | 94,122,261 |
| 2024-05-24 | 24.4 | 24.74 | 24.24 | 24.29 | -0.74% | 12,626 | 30,861,505 |
| 2024-05-23 | 24.65 | 25.09 | 24.42 | 24.47 | -0.81% | 20,439 | 50,547,007 |
| 2024-05-22 | 24.97 | 25.07 | 24.45 | 24.67 | -0.12% | 20,252 | 49,889,941 |
| 2024-05-21 | 25.1 | 25.25 | 24.61 | 24.7 | -3.14% | 21,900 | 54,303,030 |
| 2024-05-20 | 25.31 | 25.75 | 25.15 | 25.5 | +0.87% | 20,683 | 52,645,014 |
| 2024-05-17 | 25.57 | 25.87 | 25.07 | 25.28 | -1.21% | 28,349 | 71,952,038 |
| 2024-05-16 | 25.99 | 26.1 | 25.43 | 25.59 | -1.2% | 24,442 | 63,021,965 |
| 2024-05-15 | 26.65 | 26.69 | 25.8 | 25.9 | -2.81% | 23,651 | 61,877,091 |
| 2024-05-14 | 26.6 | 27.47 | 26.38 | 26.65 | -1.11% | 27,491 | 73,901,184 |
| 2024-05-13 | 26.16 | 27.09 | 26.1 | 26.95 | +2.16% | 32,388 | 86,527,802 |
| 2024-05-10 | 26.75 | 26.77 | 26.26 | 26.38 | -0.64% | 16,378 | 43,319,909 |
| 2024-05-09 | 26.34 | 26.89 | 26.1 | 26.55 | +0.95% | 25,854 | 68,828,134 |
| 2024-05-08 | 26.81 | 26.99 | 26.18 | 26.3 | -1.94% | 34,416 | 91,428,030 |
| 2024-05-07 | 27.09 | 27.58 | 26.65 | 26.82 | -1.18% | 45,942 | 124,230,684 |
| 2024-05-06 | 26.4 | 27.2 | 26.25 | 27.14 | +4.34% | 44,649 | 119,631,526 |
| 2024-04-30 | 26 | 26.4 | 25.65 | 26.01 | +0.04% | 37,285 | 97,025,589 |
| 2024-04-29 | 24.6 | 26.18 | 24.26 | 26 | +5.48% | 63,080 | 160,711,664 |
| 2024-04-26 | 24.18 | 24.85 | 24.17 | 24.65 | +1.9% | 50,406 | 124,175,068 |
| 2024-04-25 | 24.31 | 24.56 | 23.98 | 24.19 | -1.63% | 38,548 | 93,587,453 |
| 2024-04-24 | 24.7 | 25.2 | 24.35 | 24.59 | -1.09% | 58,861 | 145,131,625 |
| 2024-04-23 | 24.4 | 24.9 | 24.22 | 24.86 | +2.68% | 66,661 | 164,023,942 |
| 2024-04-22 | 24.2 | 24.98 | 23.79 | 24.21 | -2.58% | 91,522 | 223,096,203 |
| 2024-04-19 | 24.58 | 25.95 | 24.22 | 24.85 | +9.18% | 179,967 | 448,365,346 |
| 2024-04-18 | 23.05 | 23.37 | 22.61 | 22.76 | -0.44% | 28,897 | 66,289,438 |
| 2024-04-17 | 22.21 | 22.93 | 22.21 | 22.86 | +4.53% | 37,762 | 85,507,332 |
| 2024-04-16 | 22.54 | 23.09 | 21.4 | 21.87 | -6.9% | 67,878 | 149,609,798 |
| 2024-04-15 | 22.5 | 24.07 | 22.5 | 23.49 | +4.49% | 57,202 | 134,382,434 |
| 2024-04-12 | 22.59 | 23.06 | 22.38 | 22.48 | -0.22% | 30,209 | 68,612,657 |
| 2024-04-11 | 23.44 | 23.63 | 22.38 | 22.53 | -4.66% | 48,987 | 112,637,819 |
| 2024-04-10 | 23.97 | 24.37 | 23.26 | 23.63 | -1.99% | 50,481 | 120,507,013 |
| 2024-04-09 | 23.3 | 24.15 | 22.81 | 24.11 | +3.48% | 62,101 | 146,144,886 |
| 2024-04-08 | 22.29 | 23.37 | 22.05 | 23.3 | +3.6% | 62,075 | 142,670,801 |
| 2024-04-03 | 22.21 | 22.58 | 21.91 | 22.49 | +1.26% | 33,711 | 75,183,615 |
| 2024-04-02 | 22.71 | 22.71 | 22.12 | 22.21 | -2.2% | 28,930 | 64,443,778 |
| 2024-04-01 | 22 | 22.71 | 21.72 | 22.71 | +3.13% | 48,311 | 107,389,218 |
| 2024-03-29 | 22.6 | 22.6 | 21.8 | 22.02 | -1.61% | 38,332 | 84,690,440 |
| 2024-03-28 | 22.62 | 22.65 | 22.17 | 22.38 | -1.28% | 41,392 | 92,587,483 |
| 2024-03-27 | 22.18 | 22.79 | 22.15 | 22.67 | +1.75% | 38,866 | 87,359,803 |
| 2024-03-26 | 22.5 | 22.63 | 21.97 | 22.28 | -0.67% | 33,664 | 74,577,077 |
| 2024-03-25 | 23.18 | 23.42 | 22.41 | 22.43 | -2.94% | 39,919 | 90,982,206 |
| 2024-03-22 | 23.61 | 23.66 | 22.88 | 23.11 | -2.37% | 34,231 | 79,270,352 |
| 2024-03-21 | 24.25 | 24.36 | 23.62 | 23.67 | -2.43% | 31,321 | 74,773,506 |
| 2024-03-20 | 24.43 | 24.57 | 23.95 | 24.26 | -0.7% | 35,199 | 85,303,005 |
| 2024-03-19 | 24.97 | 24.99 | 24.35 | 24.43 | -3.06% | 39,938 | 98,247,288 |
| 2024-03-18 | 25.5 | 25.5 | 24.23 | 25.2 | -0.98% | 50,621 | 125,030,289 |
| 2024-03-15 | 26 | 26.27 | 25.12 | 25.45 | -2.42% | 27,720 | 70,574,136 |
| 2024-03-14 | 26.25 | 26.68 | 25.86 | 26.08 | +0.23% | 19,714 | 51,631,131 |
| 2024-03-13 | 26.48 | 26.48 | 25.81 | 26.02 | -1.44% | 16,224 | 42,273,075 |
| 2024-03-12 | 25.75 | 26.55 | 25.64 | 26.4 | +2.52% | 30,485 | 79,868,877 |
| 2024-03-11 | 24.78 | 25.85 | 24.25 | 25.75 | +3.79% | 31,166 | 78,541,412 |
| 2024-03-08 | 24.98 | 25.1 | 24.26 | 24.81 | -0.68% | 19,422 | 47,910,161 |
| 2024-03-07 | 25.54 | 25.8 | 24.66 | 24.98 | -3.74% | 43,963 | 109,967,229 |
| 2024-03-06 | 25.66 | 25.99 | 24.17 | 25.95 | +0.43% | 62,640 | 156,324,987 |
| 2024-03-05 | 26.6 | 26.76 | 25.55 | 25.84 | -3.87% | 29,448 | 76,821,650 |
| 2024-03-04 | 27.29 | 27.6 | 26.51 | 26.88 | -1.29% | 25,562 | 68,955,834 |
| 2024-03-01 | 27.49 | 27.61 | 26.65 | 27.23 | -1.16% | 26,561 | 71,638,794 |
| 2024-02-29 | 26.71 | 27.9 | 26.71 | 27.55 | +3.18% | 33,903 | 92,941,691 |
| 2024-02-28 | 28 | 29.7 | 26.7 | 26.7 | -5.18% | 33,179 | 94,453,451 |
| 2024-02-27 | 27.7 | 28.5 | 27.03 | 28.16 | +1.4% | 25,440 | 70,414,846 |
| 2024-02-26 | 26.7 | 28.28 | 26.31 | 27.77 | +3.62% | 19,580 | 53,794,754 |
| 2024-02-23 | 27 | 27.08 | 26.19 | 26.8 | -0.92% | 15,642 | 41,662,700 |
| 2024-02-22 | 27.5 | 27.75 | 26.6 | 27.05 | -2.45% | 20,486 | 55,200,007 |
| 2024-02-21 | 27.49 | 28.56 | 27.03 | 27.73 | +0.14% | 12,676 | 35,160,108 |
| 2024-02-20 | 27.13 | 28.16 | 26.58 | 27.69 | +0.8% | 18,040 | 49,851,896 |
| 2024-02-19 | 27.59 | 28.3 | 26.66 | 27.47 | -1.93% | 23,473 | 64,282,031 |
| 2024-02-08 | 25.99 | 28.8 | 25.3 | 28.01 | +7.32% | 25,002 | 68,259,040 |
| 2024-02-07 | 26.29 | 27.87 | 25.8 | 26.1 | -1.14% | 28,713 | 76,887,767 |
| 2024-02-06 | 24.11 | 27.66 | 23.21 | 26.4 | +8.2% | 25,118 | 63,979,631 |
| 2024-02-05 | 23.76 | 25.27 | 23 | 24.4 | +2.09% | 32,762 | 77,966,921 |
| 2024-02-02 | 24.43 | 24.95 | 23.09 | 23.9 | -2.21% | 21,952 | 52,075,555 |
| 2024-02-01 | 24.66 | 26.37 | 24.02 | 24.44 | -1.01% | 20,493 | 51,063,234 |
| 2024-01-31 | 25.36 | 25.38 | 24.05 | 24.69 | -1.95% | 26,594 | 65,498,653 |
| 2024-01-30 | 25.85 | 26 | 25.1 | 25.18 | -3.27% | 13,273 | 33,925,651 |
| 2024-01-29 | 27.36 | 27.68 | 26 | 26.03 | -5.99% | 16,877 | 44,873,697 |
| 2024-01-26 | 27.82 | 28.88 | 27.13 | 27.69 | -1.46% | 32,561 | 90,723,997 |
| 2024-01-25 | 25.83 | 28.22 | 25.46 | 28.1 | +8.7% | 30,506 | 83,172,082 |
| 2024-01-24 | 25.28 | 25.94 | 24.51 | 25.85 | +2.38% | 21,132 | 53,567,878 |
| 2024-01-23 | 24.62 | 25.72 | 23.45 | 25.25 | +2.52% | 26,473 | 65,786,105 |
| 2024-01-22 | 26.73 | 26.73 | 24.22 | 24.63 | -6.85% | 15,944 | 40,429,969 |
| 2024-01-19 | 26.15 | 26.8 | 26.05 | 26.44 | +0.8% | 18,047 | 47,837,209 |
| 2024-01-18 | 26.2 | 26.51 | 25.21 | 26.23 | -0.08% | 13,695 | 35,275,483 |
| 2024-01-17 | 27.29 | 27.29 | 26.22 | 26.25 | -3.31% | 14,726 | 39,330,122 |
| 2024-01-16 | 27.6 | 27.78 | 26.7 | 27.15 | -1.81% | 23,872 | 64,596,122 |
| 2024-01-15 | 27.64 | 28.38 | 27.35 | 27.65 | +0.47% | 11,297 | 31,423,349 |
| 2024-01-12 | 27.8 | 28.48 | 27.5 | 27.52 | -0.86% | 23,888 | 66,927,684 |
| 2024-01-11 | 28.2 | 28.37 | 27.36 | 27.76 | -1.35% | 24,163 | 66,941,439 |
| 2024-01-10 | 28.87 | 28.98 | 28.03 | 28.14 | -2.76% | 12,444 | 35,407,359 |
| 2024-01-09 | 28.5 | 29.68 | 28.5 | 28.94 | +1.54% | 16,753 | 48,658,694 |
| 2024-01-08 | 28.8 | 29.19 | 28.28 | 28.5 | -1.72% | 19,502 | 56,037,856 |
| 2024-01-05 | 30.2 | 30.23 | 28.79 | 29 | -3.97% | 16,626 | 48,716,805 |
| 2024-01-04 | 30.45 | 30.45 | 29.68 | 30.2 | -0.79% | 18,747 | 56,412,082 |
| 2024-01-03 | 30.34 | 31.84 | 30.1 | 30.44 | -0.16% | 34,450 | 106,478,256 |
| 2024-01-02 | 29.45 | 31.08 | 29.17 | 30.49 | +3.53% | 36,113 | 109,590,953 |
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：