股票概览
19.79
-2.99%
-0.61
20.45
开盘价
20.55
最高价
19.77
最低价
22,600
成交量
数据更新至: 2024-12-31
技术指标
20.32
MA5 (5日均线)
21.04
MA10 (10日均线)
22.37
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 | 20.45 | 20.55 | 19.77 | 19.79 | -2.99% | 22,600 | 45,334,690 |
| 2024-12-30 | 20.9 | 20.9 | 20.01 | 20.4 | -0.78% | 27,458 | 56,054,739 |
| 2024-12-27 | 20.43 | 21.01 | 20.31 | 20.56 | +0.39% | 28,416 | 58,901,203 |
| 2024-12-26 | 20.43 | 20.99 | 20.29 | 20.48 | +0.44% | 28,807 | 59,573,580 |
| 2024-12-25 | 21.13 | 21.41 | 20.15 | 20.39 | -4% | 31,351 | 64,281,870 |
| 2024-12-24 | 21.28 | 21.45 | 20.92 | 21.24 | +1.14% | 29,760 | 63,062,240 |
| 2024-12-23 | 22.28 | 22.39 | 20.95 | 21 | -6.21% | 35,617 | 76,732,981 |
| 2024-12-20 | 22.18 | 22.75 | 21.93 | 22.39 | +0.99% | 24,138 | 53,971,310 |
| 2024-12-19 | 21.62 | 22.34 | 21.52 | 22.17 | +1% | 31,574 | 69,434,561 |
| 2024-12-18 | 21.6 | 22.35 | 21.11 | 21.95 | +2.43% | 34,438 | 75,064,139 |
| 2024-12-17 | 22.22 | 22.42 | 21.31 | 21.43 | -3.86% | 39,032 | 84,904,114 |
| 2024-12-16 | 22.81 | 23.06 | 22.17 | 22.29 | -1.81% | 38,866 | 87,585,548 |
| 2024-12-13 | 23.73 | 23.74 | 22.63 | 22.7 | -5.26% | 56,683 | 131,031,526 |
| 2024-12-12 | 24.4 | 24.43 | 23.72 | 23.96 | -0.75% | 39,026 | 93,565,542 |
| 2024-12-11 | 24.44 | 24.58 | 23.9 | 24.14 | -1.31% | 42,170 | 101,766,511 |
| 2024-12-10 | 25.28 | 25.5 | 24.42 | 24.46 | -0.29% | 49,494 | 122,455,705 |
| 2024-12-09 | 24.9 | 25.34 | 24.01 | 24.53 | -2.39% | 48,626 | 119,182,657 |
| 2024-12-06 | 25.61 | 25.85 | 24.58 | 25.13 | +2.11% | 79,648 | 199,284,309 |
| 2024-12-05 | 23.84 | 24.63 | 23.8 | 24.61 | +3.14% | 40,147 | 97,429,251 |
| 2024-12-04 | 23.91 | 24.86 | 23.67 | 23.86 | -0.21% | 43,773 | 105,502,771 |
| 2024-12-03 | 24.11 | 24.21 | 23.63 | 23.91 | -0.29% | 31,482 | 75,246,135 |
| 2024-12-02 | 23.76 | 23.98 | 23.52 | 23.98 | +0.97% | 33,915 | 80,620,664 |
| 2024-11-29 | 23.71 | 24.1 | 23.28 | 23.75 | +0.17% | 30,544 | 72,434,875 |
| 2024-11-28 | 23.93 | 24.42 | 23.65 | 23.71 | -0.88% | 23,606 | 56,490,444 |
| 2024-11-27 | 23.31 | 23.97 | 22.73 | 23.92 | +2.66% | 35,216 | 82,690,974 |
| 2024-11-26 | 23.2 | 23.8 | 22.98 | 23.3 | +0.6% | 32,889 | 76,867,428 |
| 2024-11-25 | 24.19 | 24.19 | 22.7 | 23.16 | -2.97% | 49,761 | 115,182,335 |
| 2024-11-22 | 24.78 | 25.35 | 23.82 | 23.87 | -2.57% | 41,265 | 101,541,851 |
| 2024-11-21 | 24.34 | 25.29 | 24.04 | 24.5 | +0.66% | 53,404 | 131,977,848 |
| 2024-11-20 | 24.35 | 24.86 | 24.07 | 24.34 | 0% | 36,978 | 90,273,977 |
| 2024-11-19 | 23.99 | 24.35 | 23.45 | 24.34 | +2.61% | 46,274 | 110,573,405 |
| 2024-11-18 | 25.34 | 25.49 | 23.31 | 23.72 | -5.5% | 57,597 | 138,421,489 |
| 2024-11-15 | 26.38 | 26.54 | 25 | 25.1 | -4.92% | 76,254 | 195,209,551 |
| 2024-11-14 | 27.67 | 27.97 | 26.29 | 26.4 | -5.24% | 61,072 | 164,507,173 |
| 2024-11-13 | 28.24 | 29.08 | 27.35 | 27.86 | -1% | 66,458 | 186,160,569 |
| 2024-11-12 | 29.22 | 29.78 | 27.73 | 28.14 | -3.27% | 77,582 | 222,948,181 |
| 2024-11-11 | 27.1 | 30.4 | 26.51 | 29.09 | +11.12% | 133,028 | 382,575,193 |
| 2024-11-08 | 25.61 | 26.98 | 25.31 | 26.18 | +3.15% | 82,132 | 216,422,781 |
| 2024-11-07 | 25.33 | 25.8 | 24.88 | 25.38 | -0.67% | 45,171 | 113,634,374 |
| 2024-11-06 | 25.93 | 26.21 | 25 | 25.55 | -1.47% | 82,110 | 210,017,178 |
| 2024-11-05 | 23.7 | 26.86 | 23.51 | 25.93 | +9.59% | 120,244 | 307,935,328 |
| 2024-11-04 | 22.77 | 23.75 | 22.43 | 23.66 | +4.46% | 55,373 | 129,081,132 |
| 2024-11-01 | 23.3 | 24.13 | 22.4 | 22.65 | -4.51% | 79,956 | 185,582,568 |
| 2024-10-31 | 23.28 | 24.15 | 22.7 | 23.72 | +2.46% | 74,175 | 173,711,549 |
| 2024-10-30 | 21.86 | 23.59 | 21.57 | 23.15 | +4.8% | 84,362 | 191,683,505 |
| 2024-10-29 | 22.84 | 23.09 | 22 | 22.09 | -3.28% | 49,177 | 110,405,616 |
| 2024-10-28 | 22.3 | 22.93 | 21.74 | 22.84 | +4.05% | 72,855 | 162,949,304 |
| 2024-10-25 | 21.75 | 22.5 | 21.42 | 21.95 | +2.09% | 66,242 | 145,087,507 |
| 2024-10-24 | 22.11 | 22.25 | 21.3 | 21.5 | -2.71% | 59,741 | 129,039,078 |
| 2024-10-23 | 22.25 | 23.24 | 21.78 | 22.1 | -1.87% | 85,545 | 192,699,267 |
| 2024-10-22 | 23.89 | 24.38 | 22.37 | 22.52 | -7.7% | 113,333 | 261,477,173 |
| 2024-10-21 | 23.07 | 24.99 | 22.58 | 24.4 | +7.35% | 169,807 | 406,383,892 |
| 2024-10-18 | 21.96 | 23.4 | 21.21 | 22.73 | +1.02% | 142,234 | 319,828,886 |
| 2024-10-17 | 21.38 | 23.2 | 20.78 | 22.5 | +8.7% | 178,942 | 394,270,948 |
| 2024-10-16 | 19.48 | 21.78 | 19.48 | 20.7 | +3.86% | 108,058 | 226,458,495 |
| 2024-10-15 | 19.41 | 21.69 | 19.32 | 19.93 | +3.75% | 103,746 | 213,633,647 |
| 2024-10-14 | 18.38 | 19.32 | 18.19 | 19.21 | +4.18% | 39,829 | 74,808,043 |
| 2024-10-11 | 19.14 | 19.38 | 18.18 | 18.44 | -4.95% | 39,985 | 74,239,576 |
| 2024-10-10 | 19.39 | 20.2 | 18.9 | 19.4 | +2.05% | 46,974 | 91,450,242 |
| 2024-10-09 | 20.34 | 20.8 | 19 | 19.01 | -11.09% | 74,474 | 149,126,593 |
| 2024-10-08 | 22.11 | 22.75 | 19.4 | 21.38 | +12.64% | 116,614 | 248,199,417 |
| 2024-09-30 | 17.11 | 19.27 | 17.07 | 18.98 | +13.52% | 79,890 | 145,204,926 |
| 2024-09-27 | 16 | 16.78 | 15.84 | 16.72 | +6.09% | 37,773 | 61,855,688 |
| 2024-09-26 | 15.55 | 15.78 | 15.46 | 15.76 | +1.22% | 19,607 | 30,617,217 |
| 2024-09-25 | 15.69 | 15.91 | 15.52 | 15.57 | +0.45% | 21,527 | 33,833,955 |
| 2024-09-24 | 15.39 | 15.55 | 15.17 | 15.5 | +0.19% | 22,408 | 34,510,302 |
| 2024-09-23 | 15.24 | 15.65 | 15.17 | 15.47 | +1.31% | 17,951 | 27,757,020 |
| 2024-09-20 | 15.09 | 15.39 | 15.02 | 15.27 | +1.66% | 16,487 | 25,082,986 |
| 2024-09-19 | 14.63 | 15.08 | 14.55 | 15.02 | +3.37% | 12,022 | 17,884,566 |
| 2024-09-18 | 14.73 | 14.8 | 14.3 | 14.53 | -1.49% | 9,262 | 13,471,379 |
| 2024-09-13 | 14.78 | 15.05 | 14.67 | 14.75 | -0.34% | 12,948 | 19,187,539 |
| 2024-09-12 | 14.9 | 14.99 | 14.79 | 14.8 | -0.6% | 11,248 | 16,764,084 |
| 2024-09-11 | 14.65 | 14.94 | 14.59 | 14.89 | +1.15% | 13,933 | 20,569,257 |
| 2024-09-10 | 14.39 | 14.81 | 14.22 | 14.72 | +2.51% | 18,414 | 26,703,240 |
| 2024-09-09 | 14.15 | 14.4 | 13.9 | 14.36 | +1.48% | 12,219 | 17,377,734 |
| 2024-09-06 | 14.57 | 14.8 | 14.1 | 14.15 | -2.35% | 9,550 | 13,676,095 |
| 2024-09-05 | 14.42 | 14.63 | 14.38 | 14.49 | +0.49% | 11,261 | 16,317,408 |
| 2024-09-04 | 14.49 | 14.63 | 14.39 | 14.42 | -1.23% | 8,261 | 11,988,546 |
| 2024-09-03 | 14.4 | 14.63 | 14.31 | 14.6 | +1.88% | 13,536 | 19,564,938 |
| 2024-09-02 | 14.96 | 15.03 | 14.32 | 14.33 | -4.53% | 17,057 | 24,969,409 |
| 2024-08-30 | 14.56 | 15.22 | 14.52 | 15.01 | +2.95% | 21,070 | 31,457,916 |
| 2024-08-29 | 14.46 | 14.64 | 14.4 | 14.58 | +0.28% | 11,466 | 16,682,156 |
| 2024-08-28 | 14.1 | 14.6 | 14.07 | 14.54 | +0.9% | 18,153 | 26,142,233 |
| 2024-08-27 | 14.15 | 14.41 | 14.03 | 14.41 | +1.05% | 15,805 | 22,448,658 |
| 2024-08-26 | 14.04 | 14.6 | 13.92 | 14.26 | -4.17% | 21,881 | 31,089,882 |
| 2024-08-23 | 14.68 | 14.93 | 14.63 | 14.88 | +1.36% | 8,693 | 12,881,084 |
| 2024-08-22 | 14.8 | 14.98 | 14.63 | 14.68 | -1.21% | 7,746 | 11,449,472 |
| 2024-08-21 | 15.08 | 15.18 | 14.78 | 14.86 | -1.39% | 10,415 | 15,567,341 |
| 2024-08-20 | 15.55 | 15.63 | 15.06 | 15.07 | -3.09% | 10,956 | 16,669,448 |
| 2024-08-19 | 15.44 | 15.71 | 15.37 | 15.55 | +0.58% | 7,766 | 12,067,878 |
| 2024-08-16 | 15.7 | 15.77 | 15.46 | 15.46 | -1.02% | 7,827 | 12,224,087 |
| 2024-08-15 | 15.58 | 15.75 | 15.22 | 15.62 | +0.58% | 9,377 | 14,574,924 |
| 2024-08-14 | 15.68 | 15.81 | 15.53 | 15.53 | -0.64% | 7,513 | 11,784,314 |
| 2024-08-13 | 15.49 | 15.68 | 15.41 | 15.63 | +1.36% | 6,269 | 9,726,426 |
| 2024-08-12 | 15.74 | 15.74 | 15.36 | 15.42 | -1.6% | 9,611 | 14,872,618 |
| 2024-08-09 | 15.78 | 16.04 | 15.65 | 15.67 | -0.57% | 9,438 | 14,957,313 |
| 2024-08-08 | 15.86 | 15.97 | 15.6 | 15.76 | -1.01% | 10,860 | 17,153,573 |
| 2024-08-07 | 15.95 | 16.09 | 15.81 | 15.92 | +0.38% | 10,438 | 16,643,358 |
| 2024-08-06 | 15.71 | 15.89 | 15.66 | 15.86 | +1.73% | 11,590 | 18,289,658 |
| 2024-08-05 | 16.3 | 16.39 | 15.59 | 15.59 | -4.71% | 22,594 | 36,052,037 |
| 2024-08-02 | 16.8 | 16.98 | 16.35 | 16.36 | -3.2% | 24,012 | 39,929,548 |
| 2024-08-01 | 17.07 | 17.13 | 16.88 | 16.9 | -1.11% | 28,170 | 47,876,146 |
| 2024-07-31 | 16.7 | 17.21 | 16.64 | 17.09 | +1.3% | 40,814 | 69,296,392 |
| 2024-07-30 | 16.59 | 16.99 | 16.48 | 16.87 | +1.63% | 21,016 | 35,292,078 |
| 2024-07-29 | 16.79 | 16.85 | 16.52 | 16.6 | -1.07% | 14,670 | 24,463,730 |
| 2024-07-26 | 16.29 | 16.89 | 16.17 | 16.78 | +3.33% | 19,087 | 31,818,831 |
| 2024-07-25 | 16.25 | 16.48 | 15.98 | 16.24 | -0.06% | 11,738 | 19,001,146 |
| 2024-07-24 | 16.76 | 16.78 | 16.2 | 16.25 | -4.41% | 21,135 | 34,697,788 |
| 2024-07-23 | 16.73 | 17.16 | 16.57 | 17 | +1.13% | 21,715 | 36,504,106 |
| 2024-07-22 | 16.8 | 17.04 | 16.7 | 16.81 | +0.72% | 16,434 | 27,690,533 |
| 2024-07-19 | 16.51 | 16.78 | 16.41 | 16.69 | +0.66% | 16,172 | 26,902,739 |
| 2024-07-18 | 16.4 | 16.66 | 16.05 | 16.58 | -0.12% | 25,575 | 41,648,333 |
| 2024-07-17 | 16.96 | 17.2 | 16.6 | 16.6 | -2.58% | 23,605 | 39,792,524 |
| 2024-07-16 | 17.3 | 17.5 | 16.96 | 17.04 | -1.84% | 24,404 | 41,757,704 |
| 2024-07-15 | 17.54 | 17.65 | 17 | 17.36 | -0.57% | 27,134 | 47,033,923 |
| 2024-07-12 | 17.5 | 17.88 | 17.32 | 17.46 | -1.63% | 33,286 | 58,378,322 |
| 2024-07-11 | 17.11 | 17.75 | 16.91 | 17.75 | +3.08% | 55,512 | 96,294,132 |
| 2024-07-10 | 16.58 | 17.33 | 16.42 | 17.22 | +1.77% | 49,706 | 84,079,131 |
| 2024-07-09 | 16.6 | 16.95 | 16.21 | 16.92 | +0.65% | 50,853 | 84,189,104 |
| 2024-07-08 | 15.8 | 17.18 | 15.63 | 16.81 | +7.07% | 76,055 | 126,253,993 |
| 2024-07-05 | 15.26 | 15.94 | 15 | 15.7 | +2.88% | 24,222 | 37,692,372 |
| 2024-07-04 | 15.76 | 15.99 | 15.24 | 15.26 | -3.05% | 16,249 | 25,153,559 |
| 2024-07-03 | 16.12 | 16.49 | 15.68 | 15.74 | -3.73% | 27,341 | 43,400,745 |
| 2024-07-02 | 15.77 | 17.28 | 15.75 | 16.35 | +3.88% | 44,123 | 73,027,041 |
| 2024-07-01 | 15.23 | 16.14 | 15.23 | 15.74 | +4.31% | 34,330 | 54,141,742 |
| 2024-06-28 | 15.14 | 15.45 | 15 | 15.09 | -0.46% | 13,291 | 20,233,747 |
| 2024-06-27 | 15.41 | 15.51 | 15.12 | 15.16 | -2.32% | 12,407 | 18,974,767 |
| 2024-06-26 | 14.8 | 15.54 | 14.65 | 15.52 | +4.16% | 19,176 | 28,991,607 |
| 2024-06-25 | 14.95 | 15.15 | 14.75 | 14.9 | -0.2% | 11,011 | 16,446,395 |
| 2024-06-24 | 15.5 | 15.57 | 14.84 | 14.93 | -4.9% | 20,073 | 30,350,587 |
| 2024-06-21 | 15.6 | 15.91 | 15.31 | 15.7 | +0.38% | 10,701 | 16,758,424 |
| 2024-06-20 | 16.24 | 16.29 | 15.61 | 15.64 | -3.69% | 14,627 | 23,220,189 |
| 2024-06-19 | 16.31 | 16.46 | 16.22 | 16.24 | 0% | 13,134 | 21,429,470 |
| 2024-06-18 | 15.8 | 16.31 | 15.64 | 16.24 | +3.51% | 16,999 | 27,387,877 |
| 2024-06-17 | 16.07 | 16.12 | 15.5 | 15.69 | -2.73% | 20,866 | 33,021,105 |
| 2024-06-14 | 16.31 | 16.41 | 16.05 | 16.13 | -1.65% | 14,339 | 23,178,199 |
| 2024-06-13 | 16.45 | 16.63 | 16.3 | 16.4 | -0.3% | 6,987 | 11,500,626 |
| 2024-06-12 | 16.15 | 16.5 | 16.15 | 16.45 | +0.98% | 6,755 | 11,079,219 |
| 2024-06-11 | 16 | 16.35 | 15.81 | 16.29 | +0.87% | 11,418 | 18,405,481 |
| 2024-06-07 | 16.1 | 16.35 | 16.02 | 16.15 | +1.32% | 9,702 | 15,694,692 |
| 2024-06-06 | 16.88 | 16.96 | 15.8 | 15.94 | -5.06% | 27,328 | 44,208,499 |
| 2024-06-05 | 17.2 | 17.27 | 16.76 | 16.79 | -2.33% | 10,550 | 17,939,260 |
| 2024-06-04 | 17.11 | 17.25 | 16.87 | 17.19 | -0.12% | 12,335 | 21,033,009 |
| 2024-06-03 | 17.68 | 17.77 | 17.08 | 17.21 | -3.26% | 14,372 | 24,877,402 |
| 2024-05-31 | 17.62 | 17.9 | 17.58 | 17.79 | +0.96% | 9,309 | 16,554,005 |
| 2024-05-30 | 17.72 | 17.75 | 17.48 | 17.62 | -0.96% | 10,455 | 18,399,632 |
| 2024-05-29 | 17.66 | 17.92 | 17.66 | 17.79 | +0.06% | 6,932 | 12,326,871 |
| 2024-05-28 | 17.78 | 17.98 | 17.52 | 17.78 | +0.68% | 9,449 | 16,818,109 |
| 2024-05-27 | 17.82 | 17.97 | 17.35 | 17.66 | -1.34% | 18,297 | 32,141,366 |
| 2024-05-24 | 18.33 | 18.46 | 17.9 | 17.9 | -2.35% | 15,373 | 27,852,667 |
| 2024-05-23 | 18.72 | 18.78 | 18.26 | 18.33 | -1.66% | 13,997 | 25,899,278 |
| 2024-05-22 | 18.83 | 18.99 | 18.52 | 18.64 | -0.9% | 12,723 | 23,730,072 |
| 2024-05-21 | 18.76 | 19.09 | 18.65 | 18.81 | +0.43% | 18,152 | 34,209,678 |
| 2024-05-20 | 18.92 | 19.14 | 18.6 | 18.73 | -2.09% | 28,966 | 54,585,571 |
| 2024-05-17 | 18.52 | 19.58 | 18.5 | 19.13 | +4.71% | 44,501 | 84,960,382 |
| 2024-05-16 | 18.18 | 18.45 | 18.18 | 18.27 | +0.61% | 10,272 | 18,831,368 |
| 2024-05-15 | 18.2 | 18.48 | 18.13 | 18.16 | -0.98% | 12,576 | 22,939,486 |
| 2024-05-14 | 18.7 | 18.86 | 18.33 | 18.34 | -1.19% | 16,003 | 29,593,335 |
| 2024-05-13 | 19 | 19.15 | 18.56 | 18.56 | -2.83% | 18,291 | 34,199,067 |
| 2024-05-10 | 19.1 | 19.33 | 18.99 | 19.1 | -0.78% | 16,276 | 31,155,298 |
| 2024-05-09 | 19.06 | 19.3 | 18.99 | 19.25 | +0.84% | 19,349 | 37,187,268 |
| 2024-05-08 | 19.05 | 19.28 | 18.73 | 19.09 | -0.73% | 26,331 | 49,994,524 |
| 2024-05-07 | 19.15 | 19.36 | 18.99 | 19.23 | +0.16% | 21,581 | 41,427,257 |
| 2024-05-06 | 19.29 | 19.32 | 19.04 | 19.2 | +1.32% | 21,844 | 41,876,785 |
| 2024-04-30 | 19.3 | 19.39 | 18.82 | 18.95 | -2.07% | 29,170 | 55,584,521 |
| 2024-04-29 | 19.49 | 19.56 | 19.07 | 19.35 | -1.48% | 46,489 | 89,773,194 |
| 2024-04-26 | 18.39 | 19.99 | 18.18 | 19.64 | +7.15% | 69,656 | 134,920,231 |
| 2024-04-25 | 18.57 | 18.57 | 18.11 | 18.33 | -2.08% | 31,554 | 57,620,804 |
| 2024-04-24 | 18.08 | 18.93 | 18.07 | 18.72 | +3.54% | 36,927 | 68,280,225 |
| 2024-04-23 | 18.88 | 18.99 | 18 | 18.08 | -3.83% | 56,456 | 103,780,320 |
| 2024-04-22 | 19.35 | 19.63 | 18.11 | 18.8 | -16.26% | 98,193 | 187,606,615 |
| 2024-04-19 | 20.9 | 22.62 | 20.88 | 22.45 | +5.55% | 87,038 | 192,063,326 |
| 2024-04-18 | 21.2 | 21.61 | 20.98 | 21.27 | +1.48% | 50,797 | 108,452,397 |
| 2024-04-17 | 19.62 | 21 | 19.55 | 20.96 | +8.49% | 38,963 | 80,393,026 |
| 2024-04-16 | 20.72 | 20.72 | 19.25 | 19.32 | -6.89% | 36,012 | 71,801,657 |
| 2024-04-15 | 20.15 | 21.19 | 19.73 | 20.75 | +1.02% | 39,996 | 81,960,444 |
| 2024-04-12 | 20.75 | 21.2 | 20.52 | 20.54 | -1.68% | 28,995 | 60,387,579 |
| 2024-04-11 | 19.96 | 21.23 | 19.88 | 20.89 | +4.19% | 36,893 | 76,832,937 |
| 2024-04-10 | 20.29 | 20.29 | 19.7 | 20.05 | -0.99% | 20,549 | 41,030,149 |
| 2024-04-09 | 20.3 | 20.57 | 20.08 | 20.25 | 0% | 17,848 | 36,277,747 |
| 2024-04-08 | 21.24 | 21.28 | 20.2 | 20.25 | -4.84% | 38,325 | 79,080,812 |
| 2024-04-03 | 20.96 | 21.66 | 20.6 | 21.28 | +0.81% | 42,685 | 90,121,982 |
| 2024-04-02 | 21.15 | 21.5 | 20.96 | 21.11 | -0.42% | 32,540 | 68,921,005 |
| 2024-04-01 | 20.76 | 21.38 | 20.59 | 21.2 | +2.71% | 33,182 | 69,766,999 |
| 2024-03-29 | 20.28 | 20.8 | 20.08 | 20.64 | +2.08% | 30,277 | 62,245,537 |
| 2024-03-28 | 19.65 | 20.48 | 19.54 | 20.22 | +3.8% | 32,999 | 66,509,387 |
| 2024-03-27 | 20.3 | 20.38 | 19.48 | 19.48 | -4.46% | 31,372 | 62,222,833 |
| 2024-03-26 | 20.56 | 20.68 | 19.9 | 20.39 | -1.5% | 44,081 | 89,349,171 |
| 2024-03-25 | 21.06 | 22.19 | 20.66 | 20.7 | -1.76% | 57,750 | 124,351,718 |
| 2024-03-22 | 21.57 | 21.57 | 20.82 | 21.07 | -2.32% | 37,902 | 80,109,609 |
| 2024-03-21 | 21.3 | 21.79 | 21.21 | 21.57 | +1.17% | 39,073 | 84,225,671 |
| 2024-03-20 | 21.15 | 21.47 | 21.12 | 21.32 | +0.71% | 27,693 | 59,004,790 |
| 2024-03-19 | 21.34 | 21.56 | 21.16 | 21.17 | -1.53% | 33,394 | 71,233,027 |
| 2024-03-18 | 21.26 | 21.66 | 21.13 | 21.5 | +1.18% | 42,341 | 90,624,471 |
| 2024-03-15 | 20.78 | 21.26 | 20.53 | 21.25 | +2.21% | 41,145 | 86,422,070 |
| 2024-03-14 | 20.85 | 21.09 | 20.51 | 20.79 | -1.33% | 36,156 | 75,059,812 |
| 2024-03-13 | 21.36 | 21.51 | 20.97 | 21.07 | -0.14% | 46,111 | 97,920,562 |
| 2024-03-12 | 20.71 | 21.18 | 20.7 | 21.1 | +1.44% | 42,930 | 89,705,248 |
| 2024-03-11 | 20.41 | 20.86 | 20.3 | 20.8 | +1.27% | 32,581 | 67,278,131 |
| 2024-03-08 | 20.48 | 20.64 | 20.18 | 20.54 | +0.98% | 28,985 | 59,254,204 |
| 2024-03-07 | 21.1 | 21.14 | 20.3 | 20.34 | -2.96% | 40,278 | 83,250,927 |
| 2024-03-06 | 20.69 | 21.18 | 20.51 | 20.96 | +0.43% | 34,685 | 72,561,310 |
| 2024-03-05 | 21.59 | 21.59 | 20.75 | 20.87 | -3.96% | 53,682 | 113,205,728 |
| 2024-03-04 | 21.07 | 21.81 | 20.93 | 21.73 | +2.4% | 60,149 | 129,322,647 |
| 2024-03-01 | 21.18 | 21.4 | 20.88 | 21.22 | -0.05% | 52,923 | 111,882,863 |
| 2024-02-29 | 20.11 | 21.33 | 20.11 | 21.23 | +3.61% | 66,189 | 138,734,249 |
| 2024-02-28 | 22.15 | 22.48 | 20.47 | 20.49 | -8.57% | 107,974 | 233,204,389 |
| 2024-02-27 | 22.2 | 22.64 | 21.7 | 22.41 | +0.95% | 112,945 | 251,330,985 |
| 2024-02-26 | 23.72 | 23.72 | 21.76 | 22.2 | -6.41% | 154,386 | 348,476,897 |
| 2024-02-23 | 20.21 | 23.72 | 19.58 | 23.72 | +19.98% | 190,053 | 410,871,844 |
| 2024-02-22 | 18.4 | 20.52 | 18.4 | 19.77 | +10.39% | 85,611 | 166,486,557 |
| 2024-02-21 | 17.7 | 18.34 | 17.43 | 17.91 | +0.45% | 43,182 | 77,749,373 |
| 2024-02-20 | 17.49 | 17.9 | 17.11 | 17.83 | +1.31% | 34,328 | 60,290,928 |
| 2024-02-19 | 17.6 | 17.98 | 17.24 | 17.6 | +2.44% | 42,264 | 74,265,690 |
| 2024-02-08 | 16.39 | 17.4 | 16.39 | 17.18 | +5.66% | 43,656 | 73,960,595 |
| 2024-02-07 | 16.67 | 17.08 | 16 | 16.26 | -3.1% | 46,541 | 76,748,547 |
| 2024-02-06 | 15.59 | 17.4 | 15.58 | 16.78 | +5.6% | 50,697 | 82,934,659 |
| 2024-02-05 | 17.3 | 17.4 | 15.41 | 15.89 | -11.53% | 64,614 | 105,845,170 |
| 2024-02-02 | 17.39 | 18.48 | 16.52 | 17.96 | +2.39% | 79,129 | 139,056,294 |
| 2024-02-01 | 17.65 | 19.34 | 17.3 | 17.54 | -2.34% | 71,799 | 130,492,186 |
| 2024-01-31 | 18.99 | 19.75 | 17.96 | 17.96 | -9.43% | 91,767 | 173,001,227 |
| 2024-01-30 | 17.9 | 20.77 | 17.7 | 19.83 | +14.56% | 120,042 | 233,193,376 |
| 2024-01-29 | 17.8 | 17.99 | 17.26 | 17.31 | -2.53% | 18,742 | 32,772,163 |
| 2024-01-26 | 17.75 | 18.28 | 17.65 | 17.76 | +0.06% | 18,995 | 34,036,571 |
| 2024-01-25 | 16.82 | 17.79 | 16.72 | 17.75 | +5.53% | 21,311 | 36,997,861 |
| 2024-01-24 | 16.62 | 16.83 | 16.03 | 16.82 | +1.94% | 16,465 | 27,123,772 |
| 2024-01-23 | 16.41 | 16.57 | 15.89 | 16.5 | +1.54% | 19,674 | 31,883,242 |
| 2024-01-22 | 17.72 | 17.72 | 16.07 | 16.25 | -7.98% | 25,528 | 43,044,222 |
| 2024-01-19 | 18 | 18.1 | 17.66 | 17.66 | -2.16% | 11,121 | 19,827,465 |
| 2024-01-18 | 18.21 | 18.32 | 17.5 | 18.05 | -0.93% | 14,183 | 25,276,484 |
| 2024-01-17 | 18.56 | 18.73 | 18.18 | 18.22 | -2.15% | 6,864 | 12,667,536 |
| 2024-01-16 | 19.02 | 19.02 | 18.34 | 18.62 | -2% | 13,142 | 24,430,793 |
| 2024-01-15 | 18.86 | 19.04 | 18.59 | 19 | +0.42% | 8,311 | 15,679,280 |
| 2024-01-12 | 19.06 | 19.27 | 18.91 | 18.92 | -0.94% | 9,302 | 17,748,528 |
| 2024-01-11 | 18.98 | 19.15 | 18.85 | 19.1 | +1.17% | 12,321 | 23,447,968 |
| 2024-01-10 | 19.15 | 19.23 | 18.67 | 18.88 | -1.46% | 10,055 | 19,045,228 |
| 2024-01-09 | 19.09 | 19.5 | 19.09 | 19.16 | +0.74% | 10,742 | 20,674,329 |
| 2024-01-08 | 19.63 | 19.63 | 19.02 | 19.02 | -3.11% | 11,228 | 21,655,082 |
| 2024-01-05 | 20.03 | 20.18 | 19.58 | 19.63 | -1.95% | 10,458 | 20,761,265 |
| 2024-01-04 | 20.1 | 20.31 | 20 | 20.02 | -0.74% | 8,206 | 16,523,566 |
| 2024-01-03 | 20.37 | 20.39 | 20.02 | 20.17 | -1.08% | 11,192 | 22,603,994 |
| 2024-01-02 | 20.31 | 20.68 | 20.19 | 20.39 | +0.44% | 13,952 | 28,604,833 |
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：