股票概览
20.02
-4.39%
-0.92
20.9
开盘价
21
最高价
19.99
最低价
267,397
成交量
数据更新至: 2024-12-31
技术指标
20.74
MA5 (5日均线)
21.19
MA10 (10日均线)
21.81
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 | 20.9 | 21 | 19.99 | 20.02 | -4.39% | 267,397 | 544,846,961 |
| 2024-12-30 | 20.85 | 21.05 | 20.51 | 20.94 | -0.14% | 188,126 | 391,424,870 |
| 2024-12-27 | 20.89 | 21.43 | 20.85 | 20.97 | +0.53% | 221,278 | 467,810,132 |
| 2024-12-26 | 21 | 21.19 | 20.8 | 20.86 | -0.19% | 178,315 | 374,262,938 |
| 2024-12-25 | 21.55 | 21.66 | 20.81 | 20.9 | -3.42% | 261,028 | 550,359,331 |
| 2024-12-24 | 21.55 | 21.88 | 21.3 | 21.64 | +0.7% | 210,133 | 454,136,901 |
| 2024-12-23 | 22.09 | 22.13 | 21.43 | 21.49 | -2.01% | 245,574 | 535,501,266 |
| 2024-12-20 | 21.58 | 22.18 | 21.57 | 21.93 | +1.62% | 299,521 | 656,108,906 |
| 2024-12-19 | 21.33 | 21.7 | 21.22 | 21.58 | 0% | 216,488 | 465,327,784 |
| 2024-12-18 | 21.42 | 21.94 | 21.33 | 21.58 | +0.65% | 296,977 | 644,240,578 |
| 2024-12-17 | 21.3 | 21.85 | 21.3 | 21.44 | -0.05% | 287,753 | 621,621,054 |
| 2024-12-16 | 21.66 | 22.07 | 21.28 | 21.45 | -1.33% | 324,691 | 702,613,126 |
| 2024-12-13 | 22.24 | 22.26 | 21.68 | 21.74 | -3.03% | 431,024 | 944,296,234 |
| 2024-12-12 | 22.36 | 22.63 | 22.02 | 22.42 | +0.18% | 352,802 | 787,203,431 |
| 2024-12-11 | 22.82 | 23.05 | 22.34 | 22.38 | -1.89% | 423,960 | 960,381,288 |
| 2024-12-10 | 23.88 | 23.9 | 22.78 | 22.81 | -0.26% | 511,721 | 1,192,092,365 |
| 2024-12-09 | 23.11 | 23.35 | 22.71 | 22.87 | -1.46% | 313,603 | 721,584,462 |
| 2024-12-06 | 23 | 23.41 | 22.45 | 23.21 | +0.61% | 470,461 | 1,080,308,452 |
| 2024-12-05 | 22.79 | 23.3 | 22.7 | 23.07 | +0.61% | 383,027 | 880,732,586 |
| 2024-12-04 | 23.33 | 23.64 | 22.8 | 22.93 | -3.29% | 460,960 | 1,066,895,943 |
| 2024-12-03 | 24.28 | 24.35 | 23.48 | 23.71 | -2.59% | 515,247 | 1,227,228,373 |
| 2024-12-02 | 23.39 | 24.49 | 22.9 | 24.34 | +3.05% | 707,506 | 1,683,874,474 |
| 2024-11-29 | 23.15 | 24.05 | 22.6 | 23.62 | +1.11% | 689,467 | 1,606,655,977 |
| 2024-11-28 | 23.53 | 24.5 | 23.28 | 23.36 | -0.97% | 670,130 | 1,604,348,922 |
| 2024-11-27 | 23.15 | 23.63 | 22.45 | 23.59 | +1.9% | 579,209 | 1,336,670,012 |
| 2024-11-26 | 24.05 | 24.1 | 23.15 | 23.15 | -6.39% | 693,254 | 1,629,737,651 |
| 2024-11-25 | 24.33 | 25.48 | 23.8 | 24.73 | +1.19% | 780,121 | 1,915,750,000 |
| 2024-11-22 | 25.65 | 26.64 | 24.42 | 24.44 | -5.86% | 1,051,045 | 2,692,965,365 |
| 2024-11-21 | 26.02 | 26.86 | 25.43 | 25.96 | -2.07% | 987,285 | 2,569,438,935 |
| 2024-11-20 | 24.19 | 28.16 | 23.85 | 26.51 | +8.87% | 1,632,173 | 4,214,144,094 |
| 2024-11-19 | 23.54 | 24.35 | 22.7 | 24.35 | +0.16% | 957,664 | 2,260,447,897 |
| 2024-11-18 | 23.2 | 26.2 | 23.2 | 24.31 | +5.56% | 1,205,403 | 2,962,002,931 |
| 2024-11-15 | 24.42 | 24.85 | 22.98 | 23.03 | -6.15% | 874,655 | 2,081,931,526 |
| 2024-11-14 | 26.15 | 26.85 | 24.43 | 24.54 | -4.03% | 1,133,302 | 2,921,363,047 |
| 2024-11-13 | 25.81 | 25.99 | 24.44 | 25.57 | -1.54% | 1,142,530 | 2,867,176,568 |
| 2024-11-12 | 25.2 | 27.09 | 25.19 | 25.97 | +6.3% | 2,216,844 | 5,793,280,259 |
| 2024-11-11 | 20.6 | 24.43 | 20.6 | 24.43 | +19.99% | 1,470,232 | 3,365,532,058 |
| 2024-11-08 | 21 | 21.38 | 20.33 | 20.36 | -0.88% | 731,949 | 1,522,697,764 |
| 2024-11-07 | 20.05 | 20.68 | 19.85 | 20.54 | +4.16% | 770,146 | 1,565,310,473 |
| 2024-11-06 | 19.45 | 20.6 | 19.45 | 19.72 | +2.82% | 748,000 | 1,499,219,668 |
| 2024-11-05 | 18.36 | 19.3 | 18.36 | 19.18 | +3.4% | 440,415 | 835,807,347 |
| 2024-11-04 | 17.81 | 18.92 | 17.81 | 18.55 | +3.34% | 302,811 | 561,158,738 |
| 2024-11-01 | 18.58 | 18.78 | 17.91 | 17.95 | -4.42% | 374,613 | 683,191,355 |
| 2024-10-31 | 18.49 | 18.89 | 18.33 | 18.78 | +2.23% | 354,493 | 661,494,776 |
| 2024-10-30 | 18.7 | 18.98 | 18.14 | 18.37 | -3.37% | 455,872 | 844,700,971 |
| 2024-10-29 | 19.79 | 20.14 | 18.98 | 19.01 | -3.4% | 455,665 | 882,559,184 |
| 2024-10-28 | 19.99 | 20.2 | 19.39 | 19.68 | -0.91% | 450,407 | 885,211,711 |
| 2024-10-25 | 18.95 | 20.18 | 18.95 | 19.86 | +6.32% | 741,572 | 1,456,749,488 |
| 2024-10-24 | 19.31 | 19.37 | 18.65 | 18.68 | -4.3% | 372,648 | 703,203,566 |
| 2024-10-23 | 19.2 | 19.97 | 18.88 | 19.52 | +2.04% | 589,268 | 1,145,806,998 |
| 2024-10-22 | 18.99 | 19.27 | 18.75 | 19.13 | -0.47% | 418,407 | 794,106,746 |
| 2024-10-21 | 18.89 | 19.67 | 18.7 | 19.22 | +3.84% | 656,302 | 1,253,004,304 |
| 2024-10-18 | 17.11 | 19.17 | 17.04 | 18.51 | +7.93% | 673,605 | 1,214,371,645 |
| 2024-10-17 | 17.52 | 17.71 | 17.11 | 17.15 | -0.75% | 312,839 | 545,102,278 |
| 2024-10-16 | 17.3 | 17.64 | 17.18 | 17.28 | -2.65% | 342,149 | 594,259,453 |
| 2024-10-15 | 18.25 | 18.54 | 17.75 | 17.75 | -3.64% | 400,360 | 725,154,441 |
| 2024-10-14 | 18.06 | 18.57 | 17.59 | 18.42 | +2.16% | 502,534 | 911,689,186 |
| 2024-10-11 | 19.25 | 19.4 | 17.73 | 18.03 | -7.54% | 624,222 | 1,144,677,617 |
| 2024-10-10 | 20.33 | 21.18 | 19.5 | 19.5 | -3.7% | 703,438 | 1,416,068,134 |
| 2024-10-09 | 22 | 23.16 | 20.24 | 20.25 | -12.79% | 1,102,757 | 2,391,121,101 |
| 2024-10-08 | 23.22 | 23.22 | 20.63 | 23.22 | +20% | 1,484,318 | 3,323,295,421 |
| 2024-09-30 | 17.4 | 19.57 | 17.4 | 19.35 | +18.35% | 1,269,092 | 2,346,599,650 |
| 2024-09-27 | 14.98 | 16.51 | 14.93 | 16.35 | +11.6% | 827,130 | 1,303,321,188 |
| 2024-09-26 | 13.92 | 14.65 | 13.88 | 14.65 | +4.42% | 399,608 | 572,120,683 |
| 2024-09-25 | 14 | 14.46 | 13.99 | 14.03 | +1.15% | 422,553 | 601,074,571 |
| 2024-09-24 | 13.15 | 13.92 | 13.13 | 13.87 | +5.48% | 445,296 | 604,510,818 |
| 2024-09-23 | 13.03 | 13.47 | 12.9 | 13.15 | +0.92% | 255,241 | 335,994,716 |
| 2024-09-20 | 13.35 | 13.37 | 12.88 | 13.03 | -2.4% | 198,072 | 258,120,793 |
| 2024-09-19 | 13.33 | 13.73 | 13.15 | 13.35 | +0.83% | 193,567 | 259,734,520 |
| 2024-09-18 | 13.25 | 13.35 | 13.03 | 13.24 | -0.3% | 112,052 | 147,539,199 |
| 2024-09-13 | 13.88 | 13.92 | 13.28 | 13.28 | -3.84% | 224,432 | 302,260,479 |
| 2024-09-12 | 14.08 | 14.32 | 13.81 | 13.81 | -2.26% | 170,070 | 238,967,154 |
| 2024-09-11 | 13.84 | 14.24 | 13.78 | 14.13 | +1.95% | 207,206 | 291,858,575 |
| 2024-09-10 | 14.11 | 14.13 | 13.72 | 13.86 | -1% | 132,166 | 183,093,925 |
| 2024-09-09 | 13.99 | 14.24 | 13.88 | 14 | -0.5% | 136,180 | 191,034,518 |
| 2024-09-06 | 14.32 | 14.36 | 14.07 | 14.07 | -1.75% | 119,055 | 168,931,070 |
| 2024-09-05 | 14.31 | 14.67 | 14.24 | 14.32 | -0.28% | 172,352 | 247,821,853 |
| 2024-09-04 | 14.02 | 14.61 | 14.02 | 14.36 | +1.34% | 271,269 | 389,795,937 |
| 2024-09-03 | 13.71 | 14.27 | 13.57 | 14.17 | +3.05% | 284,715 | 398,886,416 |
| 2024-09-02 | 14.31 | 14.5 | 13.7 | 13.75 | -4.25% | 280,467 | 391,466,529 |
| 2024-08-30 | 14.04 | 14.64 | 13.97 | 14.36 | +1.99% | 419,375 | 602,754,609 |
| 2024-08-29 | 13.7 | 14.32 | 13.5 | 14.08 | -8.39% | 565,003 | 785,210,044 |
| 2024-08-28 | 15.22 | 15.41 | 14.95 | 15.37 | +0.59% | 134,193 | 204,430,417 |
| 2024-08-27 | 15.59 | 15.69 | 15.22 | 15.28 | -2.55% | 155,344 | 238,625,646 |
| 2024-08-26 | 14.95 | 15.98 | 14.92 | 15.68 | +6.38% | 308,817 | 484,219,358 |
| 2024-08-23 | 14.81 | 15 | 14.66 | 14.74 | -1.34% | 128,883 | 190,570,780 |
| 2024-08-22 | 15.36 | 15.47 | 14.91 | 14.94 | -1.97% | 149,478 | 226,901,550 |
| 2024-08-21 | 15.15 | 15.45 | 15.1 | 15.24 | 0% | 119,960 | 183,664,462 |
| 2024-08-20 | 15.55 | 15.67 | 15.22 | 15.24 | -1.93% | 101,619 | 156,449,482 |
| 2024-08-19 | 15.52 | 15.72 | 15.46 | 15.54 | 0% | 87,558 | 136,469,240 |
| 2024-08-16 | 15.7 | 15.78 | 15.53 | 15.54 | -1.02% | 92,897 | 145,010,201 |
| 2024-08-15 | 15.47 | 15.93 | 15.37 | 15.7 | +1.36% | 140,087 | 219,471,572 |
| 2024-08-14 | 15.78 | 15.99 | 15.49 | 15.49 | -2.33% | 127,218 | 198,622,464 |
| 2024-08-13 | 15.77 | 15.96 | 15.56 | 15.86 | +0.44% | 135,706 | 213,395,833 |
| 2024-08-12 | 16.05 | 16.16 | 15.75 | 15.79 | -0.94% | 92,803 | 147,234,253 |
| 2024-08-09 | 16.31 | 16.45 | 15.93 | 15.94 | -1.54% | 117,778 | 190,262,125 |
| 2024-08-08 | 16.26 | 16.37 | 15.95 | 16.19 | -0.98% | 126,397 | 204,075,134 |
| 2024-08-07 | 16.55 | 16.56 | 16.33 | 16.35 | -1.62% | 136,580 | 224,552,453 |
| 2024-08-06 | 16.3 | 16.66 | 16.3 | 16.62 | +3.36% | 182,538 | 301,383,624 |
| 2024-08-05 | 16.31 | 16.75 | 16.08 | 16.08 | -2.07% | 186,637 | 306,324,502 |
| 2024-08-02 | 16.51 | 16.84 | 16.37 | 16.42 | -1.38% | 146,077 | 242,570,832 |
| 2024-08-01 | 16.84 | 16.92 | 16.56 | 16.65 | -1.3% | 158,052 | 264,020,713 |
| 2024-07-31 | 15.9 | 16.89 | 15.73 | 16.87 | +6.1% | 273,859 | 451,449,294 |
| 2024-07-30 | 15.84 | 15.96 | 15.74 | 15.9 | +0.19% | 86,978 | 137,812,207 |
| 2024-07-29 | 16.32 | 16.38 | 15.74 | 15.87 | -2.7% | 148,581 | 236,762,306 |
| 2024-07-26 | 15.83 | 16.34 | 15.81 | 16.31 | +3.03% | 160,031 | 259,044,399 |
| 2024-07-25 | 15.6 | 16.1 | 15.53 | 15.83 | +0.96% | 166,459 | 264,470,860 |
| 2024-07-24 | 15.99 | 16.08 | 15.61 | 15.68 | -2.12% | 170,035 | 268,811,393 |
| 2024-07-23 | 16.57 | 16.59 | 15.98 | 16.02 | -3.55% | 180,365 | 294,038,647 |
| 2024-07-22 | 16.86 | 17.1 | 16.47 | 16.61 | -1.66% | 179,335 | 299,550,690 |
| 2024-07-19 | 16.63 | 16.94 | 16.58 | 16.89 | +1.08% | 163,673 | 275,336,832 |
| 2024-07-18 | 16.43 | 16.79 | 16.23 | 16.71 | +0.91% | 176,594 | 292,273,982 |
| 2024-07-17 | 16.52 | 16.78 | 16.44 | 16.56 | +0.36% | 164,073 | 272,432,555 |
| 2024-07-16 | 16.27 | 16.56 | 16.17 | 16.5 | +1.41% | 144,626 | 237,819,119 |
| 2024-07-15 | 16.31 | 16.41 | 16.22 | 16.27 | -0.79% | 115,775 | 188,740,461 |
| 2024-07-12 | 16.32 | 16.62 | 16.3 | 16.4 | -0.12% | 174,639 | 287,273,807 |
| 2024-07-11 | 16.19 | 16.58 | 16.08 | 16.42 | +3.66% | 232,496 | 380,209,445 |
| 2024-07-10 | 15.55 | 16.23 | 15.5 | 15.84 | +1.41% | 215,202 | 343,189,955 |
| 2024-07-09 | 15.33 | 15.65 | 15.05 | 15.62 | +1.96% | 183,549 | 282,240,893 |
| 2024-07-08 | 15.7 | 15.72 | 15.23 | 15.32 | -3.16% | 149,336 | 230,589,480 |
| 2024-07-05 | 15.7 | 15.93 | 15.48 | 15.82 | +0.89% | 143,094 | 224,710,051 |
| 2024-07-04 | 16.19 | 16.27 | 15.65 | 15.68 | -3.15% | 179,918 | 285,901,509 |
| 2024-07-03 | 16.17 | 16.42 | 16.01 | 16.19 | +0.31% | 149,858 | 242,986,757 |
| 2024-07-02 | 16.42 | 16.44 | 16.09 | 16.14 | -2.18% | 159,013 | 258,341,054 |
| 2024-07-01 | 16.3 | 16.52 | 16.07 | 16.5 | -0.78% | 149,578 | 243,763,601 |
| 2024-06-28 | 16.63 | 17.07 | 16.48 | 16.63 | -0.78% | 214,280 | 360,568,900 |
| 2024-06-27 | 17.25 | 17.28 | 16.76 | 16.76 | -3.73% | 207,571 | 352,367,903 |
| 2024-06-26 | 17.15 | 17.43 | 16.8 | 17.41 | +1.81% | 317,737 | 543,459,705 |
| 2024-06-25 | 17.66 | 17.88 | 17.09 | 17.1 | -3.17% | 245,811 | 427,468,181 |
| 2024-06-24 | 18.19 | 18.2 | 17.64 | 17.66 | -3.81% | 207,134 | 370,415,740 |
| 2024-06-21 | 18.59 | 18.72 | 18.18 | 18.36 | -1.4% | 173,746 | 319,443,346 |
| 2024-06-20 | 19.29 | 19.35 | 18.6 | 18.62 | -3.87% | 191,444 | 362,059,392 |
| 2024-06-19 | 19.87 | 19.91 | 19.33 | 19.37 | -2.47% | 164,390 | 320,904,376 |
| 2024-06-18 | 19.69 | 19.93 | 19.54 | 19.86 | +0.91% | 165,865 | 327,725,096 |
| 2024-06-17 | 19.2 | 19.88 | 19.19 | 19.68 | +1.55% | 198,164 | 389,681,064 |
| 2024-06-14 | 19.29 | 19.39 | 18.9 | 19.38 | +0.16% | 167,634 | 320,766,023 |
| 2024-06-13 | 19.35 | 19.66 | 19.22 | 19.35 | 0% | 139,922 | 271,604,198 |
| 2024-06-12 | 19.23 | 19.4 | 19.14 | 19.35 | 0% | 104,659 | 201,878,383 |
| 2024-06-11 | 19.05 | 19.36 | 18.86 | 19.35 | +0.57% | 118,715 | 227,282,025 |
| 2024-06-07 | 19.6 | 19.71 | 19.15 | 19.24 | -1.48% | 181,844 | 352,466,196 |
| 2024-06-06 | 20.19 | 20.27 | 19.5 | 19.53 | -3.27% | 219,866 | 434,674,936 |
| 2024-06-05 | 19.88 | 20.44 | 19.82 | 20.19 | +1.15% | 206,918 | 419,159,806 |
| 2024-06-04 | 19.65 | 19.98 | 19.55 | 19.96 | +1.32% | 141,798 | 280,547,038 |
| 2024-06-03 | 19.87 | 20.1 | 19.59 | 19.7 | -1.45% | 168,540 | 333,384,829 |
| 2024-05-31 | 20.12 | 20.3 | 19.98 | 19.99 | -0.65% | 151,469 | 305,055,824 |
| 2024-05-30 | 20.29 | 20.43 | 20.05 | 20.12 | -0.69% | 137,276 | 276,954,883 |
| 2024-05-29 | 19.97 | 20.51 | 19.93 | 20.26 | +1.3% | 190,418 | 386,808,441 |
| 2024-05-28 | 20.02 | 20.35 | 19.82 | 20 | -0.74% | 155,237 | 311,683,305 |
| 2024-05-27 | 20.24 | 20.36 | 19.66 | 20.15 | -0.25% | 164,599 | 327,735,422 |
| 2024-05-24 | 20.44 | 20.77 | 20.18 | 20.2 | -1.89% | 165,144 | 337,263,078 |
| 2024-05-23 | 21.1 | 21.16 | 20.48 | 20.59 | -2.79% | 213,363 | 443,043,642 |
| 2024-05-22 | 20.37 | 21.39 | 20.37 | 21.18 | +3.98% | 313,384 | 656,129,392 |
| 2024-05-21 | 20.68 | 20.75 | 20.35 | 20.37 | -1.74% | 145,757 | 297,962,601 |
| 2024-05-20 | 20.82 | 21.04 | 20.63 | 20.73 | -0.34% | 179,455 | 373,873,158 |
| 2024-05-17 | 20.61 | 20.82 | 20.24 | 20.8 | +0.43% | 270,351 | 553,418,932 |
| 2024-05-16 | 21.05 | 21.15 | 20.68 | 20.71 | -1.24% | 190,492 | 398,235,422 |
| 2024-05-15 | 21.4 | 21.99 | 20.93 | 20.97 | -2.24% | 204,188 | 434,977,795 |
| 2024-05-14 | 21.65 | 21.77 | 21.38 | 21.45 | -0.23% | 136,764 | 294,283,314 |
| 2024-05-13 | 21.68 | 21.87 | 21.2 | 21.5 | -2.32% | 158,870 | 342,547,439 |
| 2024-05-10 | 22.4 | 22.55 | 21.85 | 22.01 | -2.18% | 206,123 | 454,329,249 |
| 2024-05-09 | 21.82 | 22.95 | 21.82 | 22.5 | +3.69% | 326,470 | 734,528,516 |
| 2024-05-08 | 22.4 | 22.43 | 21.68 | 21.7 | -3.64% | 232,924 | 510,975,108 |
| 2024-05-07 | 22.48 | 22.56 | 22.25 | 22.52 | +0.13% | 171,466 | 384,762,599 |
| 2024-05-06 | 22.74 | 22.93 | 22.34 | 22.49 | +0.85% | 246,161 | 556,784,523 |
| 2024-04-30 | 22.76 | 22.77 | 22.28 | 22.3 | -1.98% | 212,166 | 476,109,717 |
| 2024-04-29 | 21.63 | 22.96 | 21.63 | 22.75 | +4.36% | 378,728 | 853,322,682 |
| 2024-04-26 | 21.1 | 21.98 | 21.01 | 21.8 | +1.68% | 343,492 | 738,174,896 |
| 2024-04-25 | 21.38 | 21.64 | 20.55 | 21.44 | -6.38% | 561,253 | 1,187,860,004 |
| 2024-04-24 | 22.6 | 22.94 | 21.9 | 22.9 | +2% | 195,088 | 438,775,250 |
| 2024-04-23 | 22.75 | 23.05 | 22.35 | 22.45 | -1.58% | 169,222 | 382,372,619 |
| 2024-04-22 | 22.85 | 23.21 | 22.45 | 22.81 | +0.09% | 175,391 | 400,883,067 |
| 2024-04-19 | 22.93 | 23.11 | 22.66 | 22.79 | -1.56% | 204,007 | 465,741,345 |
| 2024-04-18 | 22.85 | 23.7 | 22.67 | 23.15 | +0.87% | 301,866 | 704,649,376 |
| 2024-04-17 | 22.45 | 23.03 | 22.45 | 22.95 | +3.85% | 258,861 | 590,473,530 |
| 2024-04-16 | 23.22 | 23.24 | 22.01 | 22.1 | -5.56% | 368,769 | 831,673,288 |
| 2024-04-15 | 23.23 | 24.1 | 23 | 23.4 | +0.69% | 292,942 | 690,495,544 |
| 2024-04-12 | 24.46 | 24.59 | 23.23 | 23.24 | -5.72% | 377,559 | 895,378,631 |
| 2024-04-11 | 24.4 | 25.05 | 23.93 | 24.65 | -0.16% | 310,039 | 760,477,868 |
| 2024-04-10 | 25.4 | 25.49 | 24.45 | 24.69 | -1.59% | 290,998 | 721,864,527 |
| 2024-04-09 | 24.01 | 25.11 | 23.95 | 25.09 | +4.02% | 387,853 | 957,226,631 |
| 2024-04-08 | 24.84 | 25.33 | 24.08 | 24.12 | -3.71% | 320,309 | 787,569,774 |
| 2024-04-03 | 24.96 | 25.76 | 24.84 | 25.05 | +0.4% | 403,545 | 1,020,090,931 |
| 2024-04-02 | 24.98 | 25.48 | 24.5 | 24.95 | -0.04% | 387,142 | 964,571,787 |
| 2024-04-01 | 24.28 | 25.04 | 24.2 | 24.96 | +3.27% | 374,390 | 926,961,496 |
| 2024-03-29 | 23.74 | 24.41 | 23.66 | 24.17 | +1.55% | 244,788 | 590,009,118 |
| 2024-03-28 | 23.41 | 24.17 | 23.4 | 23.8 | +1.28% | 278,858 | 665,033,864 |
| 2024-03-27 | 24.48 | 24.59 | 23.5 | 23.5 | -5.17% | 300,350 | 722,425,870 |
| 2024-03-26 | 23.57 | 24.99 | 23.57 | 24.78 | +4.82% | 469,856 | 1,144,663,297 |
| 2024-03-25 | 24.2 | 24.37 | 23.62 | 23.64 | -2.88% | 289,933 | 693,607,180 |
| 2024-03-22 | 25 | 25.08 | 24.25 | 24.34 | -2.64% | 320,820 | 787,756,036 |
| 2024-03-21 | 24.9 | 25.24 | 24.78 | 25 | +0.24% | 345,617 | 863,695,848 |
| 2024-03-20 | 25 | 25.4 | 24.78 | 24.94 | -0.91% | 318,055 | 795,042,809 |
| 2024-03-19 | 25.99 | 26.12 | 24.9 | 25.17 | -2.18% | 589,659 | 1,496,890,346 |
| 2024-03-18 | 23.28 | 26.64 | 22.97 | 25.73 | +12.02% | 793,628 | 1,977,156,461 |
| 2024-03-15 | 22.96 | 23.07 | 22.55 | 22.97 | -0.13% | 195,682 | 445,957,628 |
| 2024-03-14 | 23.3 | 23.69 | 22.77 | 23 | -1.41% | 278,984 | 647,629,904 |
| 2024-03-13 | 23.57 | 23.73 | 23.21 | 23.33 | -0.89% | 253,236 | 591,986,143 |
| 2024-03-12 | 24 | 24.01 | 23.38 | 23.54 | -1.13% | 409,973 | 966,833,024 |
| 2024-03-11 | 22.4 | 24.03 | 22.33 | 23.81 | +8.08% | 613,690 | 1,431,483,647 |
| 2024-03-08 | 21.83 | 22.27 | 21.74 | 22.03 | +0.87% | 161,175 | 354,720,076 |
| 2024-03-07 | 22.45 | 22.68 | 21.84 | 21.84 | -2.85% | 221,554 | 491,945,420 |
| 2024-03-06 | 22.11 | 22.86 | 21.98 | 22.48 | +1.03% | 212,010 | 475,143,348 |
| 2024-03-05 | 22.38 | 22.45 | 22.13 | 22.25 | -1.81% | 199,414 | 444,251,523 |
| 2024-03-04 | 23 | 23.19 | 22.45 | 22.66 | -1.26% | 268,552 | 609,326,190 |
| 2024-03-01 | 22.9 | 23.19 | 22.65 | 22.95 | +1.1% | 276,326 | 633,217,579 |
| 2024-02-29 | 21.7 | 22.77 | 21.68 | 22.7 | +3.89% | 315,931 | 704,059,840 |
| 2024-02-28 | 22.6 | 23.36 | 21.85 | 21.85 | -3.32% | 391,504 | 888,208,117 |
| 2024-02-27 | 22.06 | 22.61 | 21.91 | 22.6 | +1.35% | 261,009 | 579,759,198 |
| 2024-02-26 | 22.06 | 22.66 | 21.78 | 22.3 | +3.24% | 362,933 | 806,556,497 |
| 2024-02-23 | 21.46 | 21.65 | 21.18 | 21.6 | +1.17% | 253,080 | 542,759,095 |
| 2024-02-22 | 21.01 | 21.42 | 21 | 21.35 | +0.95% | 173,861 | 369,355,999 |
| 2024-02-21 | 20.7 | 21.79 | 20.58 | 21.15 | +1.44% | 250,112 | 531,038,631 |
| 2024-02-20 | 20.8 | 20.92 | 20.47 | 20.85 | -0.29% | 172,418 | 356,765,357 |
| 2024-02-19 | 21.2 | 21.28 | 20.78 | 20.91 | +0.19% | 255,661 | 536,065,272 |
| 2024-02-08 | 20.25 | 20.94 | 20 | 20.87 | +4.19% | 315,977 | 651,108,279 |
| 2024-02-07 | 19.78 | 20.39 | 19.53 | 20.03 | +1.32% | 328,134 | 657,164,985 |
| 2024-02-06 | 18.59 | 19.91 | 18.57 | 19.77 | +5.44% | 280,822 | 543,866,305 |
| 2024-02-05 | 18.99 | 19.38 | 17.73 | 18.75 | -2.24% | 324,893 | 605,791,470 |
| 2024-02-02 | 19.83 | 20.08 | 18.41 | 19.18 | -3.96% | 271,206 | 523,638,577 |
| 2024-02-01 | 19.52 | 20.22 | 19.41 | 19.97 | +0.55% | 245,783 | 487,736,534 |
| 2024-01-31 | 20 | 20.94 | 19.8 | 19.86 | -0.55% | 378,741 | 766,337,082 |
| 2024-01-30 | 20.9 | 21.14 | 19.91 | 19.97 | -5.8% | 377,727 | 771,765,952 |
| 2024-01-29 | 22.22 | 22.52 | 21.18 | 21.2 | -4.93% | 237,873 | 516,330,599 |
| 2024-01-26 | 22.85 | 23.08 | 22.3 | 22.3 | -3.55% | 284,523 | 643,744,001 |
| 2024-01-25 | 22.25 | 23.15 | 21.9 | 23.12 | +3.12% | 260,812 | 591,386,017 |
| 2024-01-24 | 22.58 | 22.63 | 21.53 | 22.42 | -0.27% | 234,420 | 517,773,028 |
| 2024-01-23 | 22.35 | 22.98 | 22.07 | 22.48 | +0.31% | 208,389 | 469,715,809 |
| 2024-01-22 | 23.29 | 23.35 | 22.33 | 22.41 | -4.48% | 234,377 | 535,138,690 |
| 2024-01-19 | 23.32 | 24.08 | 23.26 | 23.46 | -0.34% | 218,279 | 516,530,889 |
| 2024-01-18 | 22.83 | 23.62 | 22.69 | 23.54 | +2.17% | 255,508 | 590,084,115 |
| 2024-01-17 | 24.02 | 24.02 | 23.03 | 23.04 | -4.64% | 235,245 | 553,064,501 |
| 2024-01-16 | 24 | 24.56 | 23.62 | 24.16 | +0.5% | 213,089 | 512,307,164 |
| 2024-01-15 | 24.41 | 24.5 | 23.85 | 24.04 | -2.12% | 158,344 | 382,266,633 |
| 2024-01-12 | 24.79 | 25.23 | 24.53 | 24.56 | -1.09% | 223,626 | 555,052,260 |
| 2024-01-11 | 23.9 | 25.07 | 23.78 | 24.83 | +3.2% | 286,138 | 699,176,903 |
| 2024-01-10 | 23.63 | 24.58 | 23.32 | 24.06 | +0.92% | 244,233 | 586,950,710 |
| 2024-01-09 | 23.7 | 24.49 | 23.24 | 23.84 | +0.59% | 218,711 | 520,580,145 |
| 2024-01-08 | 24 | 24.59 | 23.7 | 23.7 | -2.19% | 164,166 | 394,923,124 |
| 2024-01-05 | 24.56 | 25.26 | 24.09 | 24.23 | -1.3% | 199,384 | 491,940,344 |
| 2024-01-04 | 24.88 | 24.88 | 24.37 | 24.55 | -1.37% | 136,313 | 334,969,925 |
| 2024-01-03 | 24.96 | 25.15 | 24.6 | 24.89 | -0.16% | 129,045 | 320,375,975 |
| 2024-01-02 | 25.8 | 25.84 | 24.91 | 24.93 | -2.62% | 185,280 | 466,378,169 |
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：