股票概览
21.6
-5.92%
-1.36
22.93
开盘价
22.93
最高价
21.57
最低价
83,267
成交量
数据更新至: 2024-12-31
技术指标
22.40
MA5 (5日均线)
22.41
MA10 (10日均线)
23.07
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 | 22.93 | 22.93 | 21.57 | 21.6 | -5.92% | 83,267 | 183,986,774 |
| 2024-12-30 | 23 | 23.38 | 22.49 | 22.96 | -0.13% | 89,204 | 205,052,765 |
| 2024-12-27 | 23.37 | 23.7 | 22.82 | 22.99 | +2.77% | 148,484 | 344,827,467 |
| 2024-12-26 | 21.9 | 22.99 | 21.9 | 22.37 | +1.41% | 86,316 | 195,387,300 |
| 2024-12-25 | 22.01 | 22.09 | 21.1 | 22.06 | +0.14% | 74,586 | 161,265,684 |
| 2024-12-24 | 22 | 22.38 | 21.62 | 22.03 | +0.82% | 48,760 | 107,195,047 |
| 2024-12-23 | 22.9 | 23.1 | 21.75 | 21.85 | -4.79% | 78,501 | 174,475,177 |
| 2024-12-20 | 22.74 | 23.35 | 22.48 | 22.95 | +0.75% | 68,934 | 159,069,519 |
| 2024-12-19 | 22.21 | 23.1 | 22.1 | 22.78 | +1.11% | 60,820 | 137,949,687 |
| 2024-12-18 | 22.45 | 22.81 | 22.12 | 22.53 | +0.67% | 61,397 | 137,654,606 |
| 2024-12-17 | 23.36 | 23.48 | 22.33 | 22.38 | -4.2% | 73,838 | 168,242,546 |
| 2024-12-16 | 23.71 | 23.88 | 23.16 | 23.36 | -1.39% | 71,599 | 167,200,270 |
| 2024-12-13 | 24.9 | 25.05 | 23.69 | 23.69 | -4.97% | 133,730 | 324,815,297 |
| 2024-12-12 | 24.2 | 25.45 | 24.2 | 24.93 | +3.32% | 185,597 | 464,363,448 |
| 2024-12-11 | 24.14 | 24.32 | 23.7 | 24.13 | -0.25% | 75,647 | 181,360,101 |
| 2024-12-10 | 24.75 | 24.9 | 23.86 | 24.19 | +0.79% | 133,716 | 325,084,462 |
| 2024-12-09 | 24.09 | 24.46 | 23.45 | 24 | -0.66% | 130,270 | 312,576,285 |
| 2024-12-06 | 24.48 | 24.92 | 23.47 | 24.16 | +3.29% | 158,613 | 381,542,249 |
| 2024-12-05 | 23.05 | 23.7 | 23 | 23.39 | +1.12% | 65,265 | 151,855,395 |
| 2024-12-04 | 23.59 | 23.78 | 22.98 | 23.13 | -2.24% | 88,929 | 207,582,962 |
| 2024-12-03 | 23.9 | 24.19 | 23.62 | 23.66 | -1.5% | 98,227 | 234,380,036 |
| 2024-12-02 | 23.78 | 24.04 | 23.5 | 24.02 | +0.92% | 115,855 | 276,677,183 |
| 2024-11-29 | 23.33 | 24.01 | 22.99 | 23.8 | +1.32% | 146,654 | 346,882,560 |
| 2024-11-28 | 23 | 23.98 | 22.93 | 23.49 | +0.38% | 165,423 | 390,214,533 |
| 2024-11-27 | 21.24 | 23.4 | 20.6 | 23.4 | +9.24% | 216,353 | 485,271,065 |
| 2024-11-26 | 21.6 | 22.06 | 21.28 | 21.42 | -1.15% | 68,535 | 148,067,137 |
| 2024-11-25 | 21.64 | 21.8 | 21.11 | 21.67 | +0.23% | 74,061 | 158,821,294 |
| 2024-11-22 | 22.65 | 22.96 | 21.6 | 21.62 | -5.26% | 110,589 | 246,074,603 |
| 2024-11-21 | 22.88 | 23.15 | 22.59 | 22.82 | -1.04% | 80,241 | 183,221,779 |
| 2024-11-20 | 22.72 | 23.19 | 22.52 | 23.06 | +1.14% | 102,885 | 235,800,298 |
| 2024-11-19 | 22.4 | 22.81 | 21.89 | 22.8 | +3.64% | 101,921 | 228,114,728 |
| 2024-11-18 | 22.9 | 23.19 | 21.6 | 22 | -3.34% | 135,485 | 300,293,487 |
| 2024-11-15 | 24.2 | 24.58 | 22.75 | 22.76 | -5.56% | 155,571 | 366,082,393 |
| 2024-11-14 | 24.36 | 24.74 | 23.55 | 24.1 | -1.35% | 147,991 | 358,342,369 |
| 2024-11-13 | 24.1 | 24.7 | 23.6 | 24.43 | +1.29% | 159,578 | 387,231,716 |
| 2024-11-12 | 25.8 | 26.01 | 23.88 | 24.12 | -7.23% | 298,160 | 742,425,015 |
| 2024-11-11 | 25.5 | 27.14 | 25.43 | 26 | +7.57% | 432,248 | 1,126,495,377 |
| 2024-11-08 | 23.42 | 25.23 | 23.41 | 24.17 | +5.09% | 371,646 | 911,839,978 |
| 2024-11-07 | 22.6 | 23.27 | 22.31 | 23 | -0.82% | 259,817 | 592,174,741 |
| 2024-11-06 | 24.17 | 24.6 | 22.52 | 23.19 | -0.56% | 411,504 | 962,241,168 |
| 2024-11-05 | 21.1 | 23.72 | 21.1 | 23.32 | +12.22% | 440,654 | 1,002,786,671 |
| 2024-11-04 | 20.26 | 21.02 | 20.26 | 20.78 | +1.42% | 91,297 | 188,708,939 |
| 2024-11-01 | 21.42 | 21.8 | 20.4 | 20.49 | -4.79% | 152,097 | 317,906,046 |
| 2024-10-31 | 21.39 | 21.83 | 21.01 | 21.52 | +2.14% | 195,921 | 420,802,288 |
| 2024-10-30 | 20.84 | 21.37 | 20.48 | 21.07 | +0.14% | 129,788 | 272,217,422 |
| 2024-10-29 | 21.4 | 22.15 | 20.98 | 21.04 | +0.62% | 197,305 | 424,579,556 |
| 2024-10-28 | 20.76 | 21.96 | 20.32 | 20.91 | -0.48% | 192,196 | 400,178,323 |
| 2024-10-25 | 21.5 | 22.83 | 20.9 | 21.01 | -3.09% | 355,096 | 784,332,196 |
| 2024-10-24 | 21.31 | 21.74 | 20.68 | 21.68 | -0.05% | 213,518 | 448,881,089 |
| 2024-10-23 | 20.46 | 21.98 | 20.45 | 21.69 | +4.18% | 301,182 | 645,036,083 |
| 2024-10-22 | 21.56 | 21.78 | 20.41 | 20.82 | -2.25% | 203,595 | 424,310,500 |
| 2024-10-21 | 20.2 | 21.49 | 20.01 | 21.3 | +6.71% | 322,072 | 676,661,211 |
| 2024-10-18 | 19.2 | 20.15 | 19.11 | 19.96 | +2.62% | 192,599 | 379,675,148 |
| 2024-10-17 | 19.06 | 20.24 | 19.06 | 19.45 | +2.21% | 151,127 | 297,676,042 |
| 2024-10-16 | 19.31 | 19.57 | 18.81 | 19.03 | -2.86% | 96,721 | 185,665,348 |
| 2024-10-15 | 18.78 | 20.05 | 18.68 | 19.59 | +2.14% | 172,308 | 336,915,657 |
| 2024-10-14 | 18.2 | 19.3 | 18.2 | 19.18 | +5.79% | 111,308 | 210,259,180 |
| 2024-10-11 | 19.58 | 19.58 | 17.97 | 18.13 | -5.82% | 92,137 | 170,928,618 |
| 2024-10-10 | 19.48 | 19.85 | 18.9 | 19.25 | +1.32% | 98,804 | 191,730,697 |
| 2024-10-09 | 20.53 | 20.56 | 19 | 19 | -11.75% | 164,250 | 326,387,723 |
| 2024-10-08 | 22.6 | 22.6 | 19.51 | 21.53 | +11.55% | 255,014 | 538,846,647 |
| 2024-09-30 | 17.91 | 19.89 | 17.65 | 19.3 | +11.82% | 174,933 | 326,922,054 |
| 2024-09-27 | 16.5 | 17.5 | 16.5 | 17.26 | +5.5% | 68,789 | 117,038,558 |
| 2024-09-26 | 16.05 | 16.36 | 16.02 | 16.36 | +2.57% | 35,257 | 57,077,931 |
| 2024-09-25 | 15.99 | 16.38 | 15.91 | 15.95 | +0.5% | 44,857 | 72,403,780 |
| 2024-09-24 | 15.47 | 15.87 | 15.28 | 15.87 | +3.25% | 34,750 | 54,543,855 |
| 2024-09-23 | 15.29 | 15.55 | 15.19 | 15.37 | -0.07% | 16,673 | 25,666,049 |
| 2024-09-20 | 15.43 | 15.64 | 15.15 | 15.38 | -1.16% | 17,854 | 27,428,625 |
| 2024-09-19 | 15.33 | 15.58 | 15.18 | 15.56 | +1.9% | 17,658 | 27,286,198 |
| 2024-09-18 | 15.15 | 15.31 | 14.86 | 15.27 | +0.46% | 15,340 | 23,136,500 |
| 2024-09-13 | 15.52 | 15.58 | 15.17 | 15.2 | -1.87% | 12,512 | 19,202,188 |
| 2024-09-12 | 15.71 | 15.83 | 15.46 | 15.49 | -1.4% | 13,855 | 21,652,764 |
| 2024-09-11 | 15.74 | 15.81 | 15.58 | 15.71 | -0.7% | 13,821 | 21,708,557 |
| 2024-09-10 | 15.6 | 15.86 | 15.44 | 15.82 | +1.48% | 20,961 | 32,828,249 |
| 2024-09-09 | 15.78 | 15.78 | 15.42 | 15.59 | -1.2% | 19,678 | 30,691,566 |
| 2024-09-06 | 15.86 | 15.89 | 15.58 | 15.78 | -0.5% | 23,274 | 36,541,988 |
| 2024-09-05 | 15.54 | 15.93 | 15.53 | 15.86 | +2.12% | 22,399 | 35,387,503 |
| 2024-09-04 | 15.35 | 15.71 | 15.35 | 15.53 | +0.06% | 18,024 | 27,975,317 |
| 2024-09-03 | 15.43 | 15.66 | 15.4 | 15.52 | +0.58% | 18,242 | 28,308,045 |
| 2024-09-02 | 15.88 | 16.02 | 15.42 | 15.43 | -3.14% | 19,259 | 30,200,707 |
| 2024-08-30 | 15.73 | 16.17 | 15.63 | 15.93 | +1.34% | 26,653 | 42,659,184 |
| 2024-08-29 | 15.31 | 15.79 | 15.25 | 15.72 | +1.95% | 17,906 | 27,931,371 |
| 2024-08-28 | 15.18 | 15.66 | 15.1 | 15.42 | +1.45% | 26,199 | 40,489,297 |
| 2024-08-27 | 15.07 | 15.2 | 14.85 | 15.2 | +0.33% | 26,906 | 40,383,535 |
| 2024-08-26 | 15.76 | 15.83 | 14.9 | 15.15 | -3.87% | 47,793 | 73,251,616 |
| 2024-08-23 | 16.11 | 16.31 | 15.53 | 15.76 | -2.72% | 29,690 | 47,097,052 |
| 2024-08-22 | 16.52 | 16.62 | 16.07 | 16.2 | -2.35% | 28,231 | 46,141,892 |
| 2024-08-21 | 16.39 | 16.84 | 16.39 | 16.59 | +0.42% | 25,634 | 42,726,569 |
| 2024-08-20 | 16.51 | 16.65 | 16.35 | 16.52 | +0.12% | 21,460 | 35,410,889 |
| 2024-08-19 | 16.2 | 16.68 | 16.2 | 16.5 | +1.41% | 30,663 | 50,488,684 |
| 2024-08-16 | 16.63 | 16.68 | 16.25 | 16.27 | -1.87% | 26,780 | 43,940,879 |
| 2024-08-15 | 16.59 | 16.71 | 16.39 | 16.58 | -0.12% | 25,781 | 42,707,678 |
| 2024-08-14 | 16.8 | 16.87 | 16.6 | 16.6 | -2.01% | 18,044 | 30,138,366 |
| 2024-08-13 | 16.69 | 16.95 | 16.66 | 16.94 | +1.26% | 27,106 | 45,616,269 |
| 2024-08-12 | 16.64 | 16.84 | 16.51 | 16.73 | -0.42% | 22,918 | 38,165,401 |
| 2024-08-09 | 16.85 | 16.98 | 16.64 | 16.8 | +0.18% | 22,488 | 37,786,723 |
| 2024-08-08 | 17.2 | 17.2 | 16.65 | 16.77 | -2.78% | 37,436 | 63,077,992 |
| 2024-08-07 | 17 | 17.5 | 16.9 | 17.25 | +1.71% | 44,669 | 76,916,945 |
| 2024-08-06 | 16.82 | 17.1 | 16.67 | 16.96 | +2.23% | 45,088 | 76,281,384 |
| 2024-08-05 | 17.18 | 17.67 | 16.59 | 16.59 | -4.05% | 55,186 | 94,294,359 |
| 2024-08-02 | 17.55 | 17.87 | 17.28 | 17.29 | -2.26% | 45,136 | 79,268,421 |
| 2024-08-01 | 17.75 | 18.04 | 17.65 | 17.69 | -0.84% | 60,688 | 108,201,817 |
| 2024-07-31 | 17.35 | 17.84 | 17.31 | 17.84 | +1.94% | 73,642 | 129,646,255 |
| 2024-07-30 | 16.81 | 17.5 | 16.67 | 17.5 | +3.73% | 69,639 | 120,167,522 |
| 2024-07-29 | 16.9 | 17.15 | 16.8 | 16.87 | -0.35% | 39,191 | 66,451,214 |
| 2024-07-26 | 16.32 | 16.97 | 16.3 | 16.93 | +3.61% | 50,881 | 85,351,260 |
| 2024-07-25 | 16.38 | 16.68 | 15.98 | 16.34 | -2.16% | 43,388 | 70,525,322 |
| 2024-07-24 | 16.38 | 17.04 | 16.32 | 16.7 | +1.33% | 46,805 | 78,258,403 |
| 2024-07-23 | 16.72 | 17.08 | 16.4 | 16.48 | -0.96% | 45,607 | 76,561,030 |
| 2024-07-22 | 16.61 | 16.92 | 16.5 | 16.64 | +0.36% | 30,040 | 50,095,176 |
| 2024-07-19 | 16.66 | 16.85 | 16.41 | 16.58 | -0.48% | 34,658 | 57,630,684 |
| 2024-07-18 | 16.1 | 16.68 | 15.97 | 16.66 | +3.16% | 40,897 | 66,894,328 |
| 2024-07-17 | 16.52 | 16.59 | 16.07 | 16.15 | -2.12% | 33,557 | 54,756,418 |
| 2024-07-16 | 16.59 | 16.64 | 16.28 | 16.5 | -0.6% | 32,760 | 53,871,516 |
| 2024-07-15 | 16.95 | 17.02 | 16.58 | 16.6 | -1.95% | 31,635 | 52,989,852 |
| 2024-07-12 | 17.22 | 17.25 | 16.85 | 16.93 | -0.41% | 36,071 | 61,522,004 |
| 2024-07-11 | 16.89 | 17.15 | 16.83 | 17 | +2.6% | 36,205 | 61,549,769 |
| 2024-07-10 | 16.68 | 16.91 | 16.53 | 16.57 | -1.19% | 26,919 | 45,108,860 |
| 2024-07-09 | 16.41 | 16.85 | 16.18 | 16.77 | +1.82% | 35,332 | 58,482,983 |
| 2024-07-08 | 16.75 | 16.78 | 16.38 | 16.47 | -2.08% | 23,770 | 39,374,165 |
| 2024-07-05 | 16.5 | 16.86 | 16.42 | 16.82 | +1.39% | 20,463 | 34,090,090 |
| 2024-07-04 | 16.93 | 17.17 | 16.5 | 16.59 | -2.12% | 40,197 | 67,325,805 |
| 2024-07-03 | 17.4 | 17.45 | 16.9 | 16.95 | -2.92% | 37,460 | 64,168,125 |
| 2024-07-02 | 17.52 | 17.77 | 17.37 | 17.46 | -0.23% | 29,473 | 51,760,240 |
| 2024-07-01 | 17.67 | 17.75 | 17.27 | 17.5 | -0.91% | 31,238 | 54,572,391 |
| 2024-06-28 | 17.21 | 18 | 17.21 | 17.66 | +1.26% | 42,926 | 76,189,666 |
| 2024-06-27 | 17.45 | 17.85 | 17.4 | 17.44 | -0.74% | 37,340 | 65,719,235 |
| 2024-06-26 | 17.02 | 17.66 | 16.82 | 17.57 | +3.23% | 35,775 | 61,813,778 |
| 2024-06-25 | 17.21 | 17.55 | 16.88 | 17.02 | -1.85% | 41,831 | 72,017,525 |
| 2024-06-24 | 18.02 | 18.08 | 17.33 | 17.34 | -4.62% | 57,231 | 100,953,496 |
| 2024-06-21 | 18.1 | 18.33 | 18.01 | 18.18 | -0.11% | 35,511 | 64,589,196 |
| 2024-06-20 | 18.6 | 18.65 | 18.1 | 18.2 | -1.73% | 62,480 | 114,733,725 |
| 2024-06-19 | 19.16 | 19.26 | 18.5 | 18.52 | -3.64% | 94,640 | 177,132,215 |
| 2024-06-18 | 19.3 | 19.55 | 19.12 | 19.22 | -0.36% | 71,305 | 138,026,092 |
| 2024-06-17 | 19.06 | 19.49 | 18.98 | 19.29 | +0.68% | 60,139 | 115,783,104 |
| 2024-06-14 | 19.57 | 19.7 | 18.65 | 19.16 | -1.59% | 108,128 | 205,258,592 |
| 2024-06-13 | 19.7 | 19.8 | 19.36 | 19.47 | -0.21% | 82,255 | 160,470,307 |
| 2024-06-12 | 18.61 | 19.86 | 18.61 | 19.51 | +3.94% | 133,226 | 259,306,326 |
| 2024-06-11 | 18.22 | 18.88 | 18.01 | 18.77 | +1.57% | 50,218 | 93,240,394 |
| 2024-06-07 | 18.47 | 18.73 | 17.99 | 18.48 | +0.33% | 69,183 | 127,079,880 |
| 2024-06-06 | 19.42 | 19.61 | 18.41 | 18.42 | -6.78% | 140,769 | 265,816,908 |
| 2024-06-05 | 18.71 | 19.97 | 18.52 | 19.76 | +5.27% | 164,787 | 321,929,753 |
| 2024-06-04 | 19.01 | 19.06 | 18.3 | 18.77 | -2.19% | 78,201 | 145,529,061 |
| 2024-06-03 | 19.36 | 19.59 | 18.95 | 19.19 | -0.88% | 73,365 | 141,231,728 |
| 2024-05-31 | 18.71 | 19.66 | 18.66 | 19.36 | +3.53% | 98,447 | 189,676,399 |
| 2024-05-30 | 18.62 | 19.31 | 18.27 | 18.7 | -0.43% | 68,672 | 129,966,314 |
| 2024-05-29 | 18.8 | 19.36 | 18.61 | 18.78 | +0.64% | 49,050 | 92,759,905 |
| 2024-05-28 | 19.02 | 19.37 | 18.66 | 18.66 | -3.52% | 62,989 | 119,031,540 |
| 2024-05-27 | 19.03 | 19.35 | 18.46 | 19.34 | +0.21% | 84,767 | 160,043,922 |
| 2024-05-24 | 20.3 | 20.3 | 19.12 | 19.3 | -5.3% | 128,349 | 250,712,769 |
| 2024-05-23 | 19.82 | 20.46 | 19.82 | 20.38 | +3.03% | 168,788 | 341,843,635 |
| 2024-05-22 | 20.1 | 20.21 | 19.6 | 19.78 | -2.51% | 73,994 | 146,852,755 |
| 2024-05-21 | 20 | 20.38 | 19.7 | 20.29 | +0.5% | 101,765 | 203,833,868 |
| 2024-05-20 | 19.7 | 20.32 | 19.59 | 20.19 | +2.12% | 124,260 | 249,404,973 |
| 2024-05-17 | 18.56 | 19.86 | 18.46 | 19.77 | +6.4% | 108,657 | 208,070,147 |
| 2024-05-16 | 18.7 | 19.06 | 18.53 | 18.58 | -0.59% | 50,193 | 94,326,487 |
| 2024-05-15 | 18.78 | 19.04 | 18.59 | 18.69 | -0.59% | 52,978 | 99,620,279 |
| 2024-05-14 | 18.85 | 19.05 | 18.5 | 18.8 | +0.05% | 59,119 | 111,096,517 |
| 2024-05-13 | 19.2 | 19.32 | 18.64 | 18.79 | -3.24% | 80,448 | 151,748,734 |
| 2024-05-10 | 20.04 | 20.37 | 19.37 | 19.42 | -2.9% | 108,466 | 214,984,301 |
| 2024-05-09 | 19.74 | 20.17 | 19.74 | 20 | +1.01% | 93,048 | 185,816,928 |
| 2024-05-08 | 20.3 | 20.3 | 19.7 | 19.8 | -3.08% | 98,232 | 195,570,810 |
| 2024-05-07 | 19.68 | 20.6 | 19.6 | 20.43 | +3.92% | 164,858 | 333,341,407 |
| 2024-05-06 | 20.04 | 20.25 | 19.56 | 19.66 | -0.71% | 121,217 | 240,679,121 |
| 2024-04-30 | 20.5 | 20.65 | 19.74 | 19.8 | -4.26% | 161,830 | 324,188,160 |
| 2024-04-29 | 20.65 | 20.85 | 20.18 | 20.68 | -0.91% | 154,266 | 316,236,971 |
| 2024-04-26 | 19.82 | 21.63 | 19.8 | 20.87 | +3.78% | 233,972 | 488,441,151 |
| 2024-04-25 | 20.03 | 20.18 | 19.38 | 20.11 | +0.55% | 153,230 | 303,404,341 |
| 2024-04-24 | 19.5 | 20.35 | 19.24 | 20 | +2.09% | 182,254 | 362,732,675 |
| 2024-04-23 | 19.01 | 20.25 | 18.6 | 19.59 | +2.62% | 177,094 | 343,314,411 |
| 2024-04-22 | 19.9 | 20.32 | 18.77 | 19.09 | +5.12% | 182,765 | 355,112,572 |
| 2024-04-19 | 17.31 | 18.2 | 17.15 | 18.16 | +4.07% | 77,393 | 138,778,545 |
| 2024-04-18 | 17.31 | 17.83 | 17.18 | 17.45 | +0.35% | 53,912 | 94,443,159 |
| 2024-04-17 | 16.53 | 17.44 | 16.49 | 17.39 | +7.15% | 58,720 | 100,759,545 |
| 2024-04-16 | 17.1 | 17.15 | 15.97 | 16.23 | -5.64% | 68,696 | 112,739,444 |
| 2024-04-15 | 17.53 | 17.95 | 16.94 | 17.2 | -1.99% | 62,277 | 108,973,255 |
| 2024-04-12 | 17.95 | 18.2 | 17.4 | 17.55 | -2.88% | 66,405 | 117,640,446 |
| 2024-04-11 | 17.98 | 18.45 | 17.81 | 18.07 | -0.71% | 68,518 | 124,305,508 |
| 2024-04-10 | 18.81 | 18.82 | 17.89 | 18.2 | -3.24% | 78,613 | 143,442,672 |
| 2024-04-09 | 18.79 | 19.06 | 18.43 | 18.81 | +0.86% | 62,779 | 117,777,329 |
| 2024-04-08 | 19.34 | 19.6 | 18.62 | 18.65 | -4.46% | 87,901 | 166,858,775 |
| 2024-04-03 | 20.15 | 20.16 | 19.52 | 19.52 | -4.64% | 101,984 | 201,988,038 |
| 2024-04-02 | 20.05 | 20.98 | 19.76 | 20.47 | +0.94% | 164,093 | 334,310,133 |
| 2024-04-01 | 20.86 | 20.99 | 19.72 | 20.28 | -1.07% | 195,287 | 394,084,274 |
| 2024-03-29 | 18.94 | 20.8 | 18.82 | 20.5 | +7.72% | 244,833 | 487,244,059 |
| 2024-03-28 | 17.62 | 19.26 | 17.62 | 19.03 | +8.25% | 106,632 | 199,413,323 |
| 2024-03-27 | 18.57 | 18.68 | 17.58 | 17.58 | -5.23% | 52,531 | 94,503,817 |
| 2024-03-26 | 18.6 | 18.88 | 18.01 | 18.55 | -1.22% | 73,096 | 134,590,033 |
| 2024-03-25 | 19.6 | 19.71 | 18.69 | 18.78 | -5.3% | 82,061 | 158,036,603 |
| 2024-03-22 | 20.18 | 20.32 | 19.6 | 19.83 | -2.84% | 124,846 | 248,744,751 |
| 2024-03-21 | 19.24 | 20.43 | 19.1 | 20.41 | +6.91% | 174,652 | 345,750,722 |
| 2024-03-20 | 18.99 | 19.27 | 18.9 | 19.09 | +0.47% | 50,998 | 97,191,659 |
| 2024-03-19 | 18.98 | 19.19 | 18.85 | 19 | -0.58% | 55,703 | 105,978,819 |
| 2024-03-18 | 19.15 | 19.36 | 18.94 | 19.11 | +0.58% | 74,187 | 141,906,935 |
| 2024-03-15 | 18.75 | 19.04 | 18.52 | 19 | +1.33% | 50,135 | 94,170,703 |
| 2024-03-14 | 18.9 | 19.18 | 18.41 | 18.75 | -1.68% | 60,014 | 112,554,071 |
| 2024-03-13 | 19.34 | 19.54 | 18.95 | 19.07 | -1.29% | 104,497 | 200,988,936 |
| 2024-03-12 | 18.41 | 19.39 | 18.36 | 19.32 | +4.55% | 101,613 | 192,729,267 |
| 2024-03-11 | 18 | 18.65 | 17.88 | 18.48 | +1.76% | 66,841 | 122,363,807 |
| 2024-03-08 | 17.58 | 18.25 | 17.55 | 18.16 | +3.06% | 64,169 | 115,778,748 |
| 2024-03-07 | 18.04 | 18.24 | 17.42 | 17.62 | -2.92% | 72,423 | 128,973,820 |
| 2024-03-06 | 17.5 | 18.52 | 17.45 | 18.15 | +1.68% | 92,145 | 167,114,722 |
| 2024-03-05 | 17.31 | 18.15 | 17.3 | 17.85 | +1.83% | 91,689 | 164,368,269 |
| 2024-03-04 | 17.83 | 17.84 | 17.31 | 17.53 | -0.96% | 48,052 | 84,339,949 |
| 2024-03-01 | 17.37 | 17.74 | 17.37 | 17.7 | +1.49% | 54,339 | 95,653,801 |
| 2024-02-29 | 16.66 | 17.57 | 16.65 | 17.44 | +3.2% | 71,372 | 123,402,617 |
| 2024-02-28 | 18.49 | 18.59 | 16.85 | 16.9 | -7.9% | 107,370 | 189,908,621 |
| 2024-02-27 | 17.28 | 18.53 | 17.22 | 18.35 | +5.64% | 80,694 | 144,303,861 |
| 2024-02-26 | 17.32 | 17.7 | 17.18 | 17.37 | +0.06% | 63,252 | 110,385,622 |
| 2024-02-23 | 16.67 | 17.57 | 16.67 | 17.36 | +4.2% | 77,368 | 132,592,768 |
| 2024-02-22 | 16.33 | 16.69 | 16.24 | 16.66 | +1.09% | 59,795 | 98,968,253 |
| 2024-02-21 | 16.02 | 16.99 | 15.91 | 16.48 | +1.6% | 76,173 | 126,045,794 |
| 2024-02-20 | 16.1 | 16.32 | 15.7 | 16.22 | +0.93% | 52,284 | 83,964,250 |
| 2024-02-19 | 15.9 | 16.14 | 15.67 | 16.07 | +2.23% | 82,691 | 131,801,239 |
| 2024-02-08 | 14.61 | 16 | 14.32 | 15.72 | +9.78% | 110,320 | 167,765,426 |
| 2024-02-07 | 14.67 | 15.18 | 13.88 | 14.32 | -0.76% | 94,542 | 137,563,049 |
| 2024-02-06 | 13.15 | 14.82 | 12.85 | 14.43 | +8.74% | 99,033 | 136,799,709 |
| 2024-02-05 | 15.2 | 15.2 | 13.24 | 13.27 | -13.27% | 122,808 | 170,641,079 |
| 2024-02-02 | 16.1 | 16.34 | 14.63 | 15.3 | -3.77% | 66,877 | 103,472,392 |
| 2024-02-01 | 15.74 | 16.3 | 15.54 | 15.9 | +0.63% | 52,167 | 83,139,413 |
| 2024-01-31 | 16.85 | 17.06 | 15.67 | 15.8 | -6.62% | 81,084 | 131,649,912 |
| 2024-01-30 | 16.99 | 17.62 | 16.81 | 16.92 | -0.41% | 53,122 | 91,165,655 |
| 2024-01-29 | 17.68 | 17.9 | 16.99 | 16.99 | -4.12% | 49,674 | 85,950,220 |
| 2024-01-26 | 17.98 | 18.16 | 17.67 | 17.72 | -1.77% | 46,710 | 83,356,666 |
| 2024-01-25 | 17.73 | 18.28 | 17.46 | 18.04 | +2.44% | 57,388 | 102,984,236 |
| 2024-01-24 | 17.3 | 17.7 | 16.7 | 17.61 | +2.38% | 69,954 | 120,983,962 |
| 2024-01-23 | 17.07 | 17.34 | 16.92 | 17.2 | +0.41% | 42,594 | 72,975,216 |
| 2024-01-22 | 18.3 | 18.32 | 16.9 | 17.13 | -5.72% | 66,717 | 117,498,681 |
| 2024-01-19 | 18.5 | 18.74 | 18 | 18.17 | -2.31% | 43,176 | 79,173,031 |
| 2024-01-18 | 18.6 | 18.84 | 17.99 | 18.6 | -0.53% | 61,136 | 112,238,893 |
| 2024-01-17 | 19.23 | 19.31 | 18.69 | 18.7 | -2.25% | 47,841 | 91,019,165 |
| 2024-01-16 | 19.59 | 19.61 | 18.85 | 19.13 | -1.9% | 75,124 | 143,575,937 |
| 2024-01-15 | 20 | 20 | 19.39 | 19.5 | -2.99% | 52,010 | 102,168,508 |
| 2024-01-12 | 20.68 | 20.94 | 20 | 20.1 | -3.46% | 74,418 | 150,738,019 |
| 2024-01-11 | 20.35 | 20.89 | 20.25 | 20.82 | +2.01% | 51,346 | 106,146,346 |
| 2024-01-10 | 20.42 | 20.9 | 19.85 | 20.41 | +0.99% | 70,003 | 143,360,466 |
| 2024-01-09 | 19.97 | 20.43 | 19.9 | 20.21 | +2.12% | 45,952 | 92,777,502 |
| 2024-01-08 | 20.78 | 20.79 | 19.79 | 19.79 | -5.31% | 68,472 | 137,780,377 |
| 2024-01-05 | 21.75 | 21.82 | 20.5 | 20.9 | -4.17% | 95,200 | 200,458,631 |
| 2024-01-04 | 21.35 | 21.9 | 21.16 | 21.81 | +1.49% | 67,564 | 146,413,948 |
| 2024-01-03 | 21.86 | 22.03 | 21.19 | 21.49 | -1.78% | 81,788 | 175,883,707 |
| 2024-01-02 | 21.65 | 22.27 | 21.53 | 21.88 | +1.16% | 101,455 | 222,533,781 |
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：