股票概览
21.8
-5.3%
-1.22
23.06
开盘价
23.19
最高价
21.76
最低价
159,399
成交量
数据更新至: 2024-12-31
技术指标
22.67
MA5 (5日均线)
23.23
MA10 (10日均线)
24.20
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 | 23.06 | 23.19 | 21.76 | 21.8 | -5.3% | 159,399 | 355,535,581 |
| 2024-12-30 | 22.78 | 23.05 | 21.85 | 23.02 | +1.05% | 152,159 | 345,273,592 |
| 2024-12-27 | 23.1 | 23.57 | 22.67 | 22.78 | -1.21% | 169,228 | 391,962,057 |
| 2024-12-26 | 22.72 | 23.23 | 22.7 | 23.06 | +1.54% | 133,712 | 308,201,763 |
| 2024-12-25 | 23.1 | 23.17 | 22.22 | 22.71 | -2.03% | 155,053 | 350,600,893 |
| 2024-12-24 | 23.1 | 23.33 | 22.68 | 23.18 | +0.83% | 160,312 | 368,725,891 |
| 2024-12-23 | 24.81 | 24.83 | 22.9 | 22.99 | -7.48% | 300,910 | 709,849,257 |
| 2024-12-20 | 24.33 | 25.09 | 23.97 | 24.85 | +1.06% | 240,398 | 592,678,199 |
| 2024-12-19 | 23.43 | 24.96 | 23.1 | 24.59 | +5.4% | 333,077 | 809,831,161 |
| 2024-12-18 | 23.02 | 23.63 | 22.54 | 23.33 | +1.35% | 194,004 | 449,479,751 |
| 2024-12-17 | 24.68 | 24.8 | 22.88 | 23.02 | -7.62% | 324,962 | 765,197,115 |
| 2024-12-16 | 24.9 | 25.18 | 24.47 | 24.92 | +0.24% | 182,649 | 454,573,644 |
| 2024-12-13 | 25.18 | 25.78 | 24.8 | 24.86 | -2.97% | 255,112 | 644,896,320 |
| 2024-12-12 | 26.39 | 26.6 | 25.13 | 25.62 | -2.55% | 345,297 | 887,369,929 |
| 2024-12-11 | 26.34 | 26.97 | 25.77 | 26.29 | -0.57% | 331,036 | 869,186,367 |
| 2024-12-10 | 26.39 | 27.74 | 25.71 | 26.44 | +2.28% | 516,839 | 1,380,821,773 |
| 2024-12-09 | 26.07 | 27.79 | 25.62 | 25.85 | +1.33% | 509,554 | 1,343,585,627 |
| 2024-12-06 | 25.5 | 26.1 | 24.92 | 25.51 | +0.87% | 448,795 | 1,144,807,065 |
| 2024-12-05 | 24.4 | 25.7 | 24.3 | 25.29 | +5.9% | 467,213 | 1,175,768,210 |
| 2024-12-04 | 25.25 | 25.71 | 23.8 | 23.88 | -3.36% | 305,050 | 746,915,995 |
| 2024-12-03 | 24.7 | 25.33 | 24.13 | 24.71 | -1.04% | 297,750 | 731,979,516 |
| 2024-12-02 | 24.16 | 25.99 | 24.16 | 24.97 | +2.97% | 474,663 | 1,187,841,804 |
| 2024-11-29 | 23.02 | 24.89 | 22.58 | 24.25 | +4.53% | 485,099 | 1,154,901,877 |
| 2024-11-28 | 23.9 | 25.4 | 23.11 | 23.2 | -2.11% | 420,554 | 1,015,490,286 |
| 2024-11-27 | 22.7 | 23.77 | 21.2 | 23.7 | +0.42% | 473,148 | 1,058,870,687 |
| 2024-11-26 | 22.52 | 24.15 | 22.28 | 23.6 | +3.78% | 484,171 | 1,135,495,831 |
| 2024-11-25 | 23.66 | 23.95 | 21.7 | 22.74 | -1.64% | 432,436 | 976,778,750 |
| 2024-11-22 | 22 | 24.39 | 21.75 | 23.12 | +4.14% | 581,127 | 1,359,356,148 |
| 2024-11-21 | 22.41 | 22.67 | 21.75 | 22.2 | -2.33% | 341,685 | 758,883,654 |
| 2024-11-20 | 21.24 | 23.31 | 21.15 | 22.73 | +7.07% | 467,145 | 1,048,561,843 |
| 2024-11-19 | 20.88 | 21.43 | 20.41 | 21.23 | -0.75% | 359,817 | 753,258,658 |
| 2024-11-18 | 24.78 | 24.8 | 20.8 | 21.39 | -14.1% | 584,906 | 1,287,538,017 |
| 2024-11-15 | 24.5 | 26.8 | 24.21 | 24.9 | +6.14% | 765,743 | 1,934,077,963 |
| 2024-11-14 | 22.79 | 24.86 | 22.33 | 23.46 | +2.18% | 622,501 | 1,467,449,016 |
| 2024-11-13 | 21.65 | 22.98 | 21.4 | 22.96 | +5.32% | 353,454 | 787,918,440 |
| 2024-11-12 | 22.6 | 22.63 | 21.36 | 21.8 | -2.64% | 222,590 | 487,983,272 |
| 2024-11-11 | 21.32 | 22.67 | 21.32 | 22.39 | +4.14% | 248,942 | 551,629,201 |
| 2024-11-08 | 21.9 | 22.38 | 21.32 | 21.5 | -0.46% | 239,068 | 522,662,845 |
| 2024-11-07 | 20.75 | 21.63 | 20.71 | 21.6 | +2.32% | 187,196 | 396,276,812 |
| 2024-11-06 | 21.69 | 21.95 | 20.94 | 21.11 | -1.45% | 229,457 | 491,897,753 |
| 2024-11-05 | 20.5 | 21.57 | 20.38 | 21.42 | +4.74% | 210,591 | 444,749,372 |
| 2024-11-04 | 19.95 | 20.45 | 19.8 | 20.45 | +3.34% | 163,553 | 329,661,871 |
| 2024-11-01 | 21.81 | 22 | 19.73 | 19.79 | -11.06% | 342,485 | 709,283,433 |
| 2024-10-31 | 21.5 | 22.58 | 21.11 | 22.25 | +3.06% | 356,440 | 786,857,797 |
| 2024-10-30 | 21.7 | 21.94 | 20.95 | 21.59 | -1.64% | 335,936 | 718,181,586 |
| 2024-10-29 | 24.18 | 24.49 | 21.9 | 21.95 | -6.4% | 529,916 | 1,209,920,929 |
| 2024-10-28 | 21 | 23.48 | 21 | 23.45 | +12.2% | 584,369 | 1,323,530,473 |
| 2024-10-25 | 22.41 | 22.41 | 20.71 | 20.9 | -2.38% | 357,742 | 761,321,649 |
| 2024-10-24 | 20.49 | 21.48 | 19.8 | 21.41 | +2.93% | 409,025 | 849,656,413 |
| 2024-10-23 | 19.98 | 21.58 | 19.62 | 20.8 | +5.21% | 406,921 | 841,373,306 |
| 2024-10-22 | 20.3 | 20.3 | 19.42 | 19.77 | -2.99% | 243,026 | 482,680,075 |
| 2024-10-21 | 20.13 | 20.84 | 20 | 20.38 | +1.34% | 293,749 | 598,637,566 |
| 2024-10-18 | 19.12 | 20.61 | 18.99 | 20.11 | +3.77% | 319,378 | 633,442,122 |
| 2024-10-17 | 19.64 | 20.08 | 19.28 | 19.38 | -0.41% | 226,368 | 446,696,962 |
| 2024-10-16 | 18.77 | 19.76 | 18.77 | 19.46 | +1.14% | 188,689 | 364,660,946 |
| 2024-10-15 | 19.25 | 20.63 | 19.06 | 19.24 | -1.74% | 335,193 | 670,601,229 |
| 2024-10-14 | 18.35 | 19.6 | 17.83 | 19.58 | +7.11% | 238,285 | 446,655,138 |
| 2024-10-11 | 19 | 19.33 | 18.02 | 18.28 | -5.33% | 227,602 | 421,814,767 |
| 2024-10-10 | 20.4 | 20.88 | 19.19 | 19.31 | -2.08% | 261,824 | 521,251,778 |
| 2024-10-09 | 21.9 | 22.43 | 19.71 | 19.72 | -16.05% | 434,579 | 921,215,094 |
| 2024-10-08 | 23.55 | 23.56 | 20.2 | 23.49 | +19.24% | 589,538 | 1,318,928,888 |
| 2024-09-30 | 17.36 | 19.84 | 17.1 | 19.7 | +18.03% | 453,441 | 831,642,235 |
| 2024-09-27 | 15.61 | 17 | 15.61 | 16.69 | +5.3% | 343,477 | 556,746,698 |
| 2024-09-26 | 15.18 | 16.16 | 15 | 15.85 | +4.07% | 333,697 | 521,532,933 |
| 2024-09-25 | 14.57 | 15.72 | 14.52 | 15.23 | +5.18% | 296,844 | 449,078,791 |
| 2024-09-24 | 14.2 | 14.54 | 13.84 | 14.48 | +1.76% | 194,649 | 277,197,085 |
| 2024-09-23 | 14.2 | 14.45 | 14 | 14.23 | +1.28% | 155,797 | 222,246,726 |
| 2024-09-20 | 13.96 | 14.22 | 13.9 | 14.05 | +0.5% | 127,130 | 178,852,189 |
| 2024-09-19 | 13.8 | 14.15 | 13.55 | 13.98 | +2.12% | 130,852 | 182,157,286 |
| 2024-09-18 | 13.6 | 13.93 | 13.33 | 13.69 | +0.59% | 95,389 | 129,937,548 |
| 2024-09-13 | 13.99 | 14.08 | 13.6 | 13.61 | -3.75% | 123,366 | 169,931,295 |
| 2024-09-12 | 13.81 | 14.38 | 13.72 | 14.14 | +2.24% | 180,143 | 254,064,332 |
| 2024-09-11 | 14 | 14.05 | 13.62 | 13.83 | -3.02% | 164,498 | 226,407,384 |
| 2024-09-10 | 13.56 | 14.34 | 13.35 | 14.26 | +5.24% | 223,372 | 311,915,641 |
| 2024-09-09 | 13.51 | 13.64 | 13.34 | 13.55 | -0.81% | 56,811 | 76,623,564 |
| 2024-09-06 | 13.78 | 13.87 | 13.57 | 13.66 | -1.44% | 65,424 | 89,509,092 |
| 2024-09-05 | 13.7 | 13.97 | 13.7 | 13.86 | +1.54% | 87,743 | 121,496,253 |
| 2024-09-04 | 13.56 | 13.97 | 13.47 | 13.65 | +0.29% | 104,911 | 144,085,265 |
| 2024-09-03 | 13.12 | 13.75 | 13.04 | 13.61 | +4.05% | 97,797 | 130,749,009 |
| 2024-09-02 | 13.59 | 13.72 | 13.07 | 13.08 | -4.04% | 78,185 | 104,133,928 |
| 2024-08-30 | 13.3 | 13.92 | 13.3 | 13.63 | +2.33% | 88,371 | 121,271,046 |
| 2024-08-29 | 12.95 | 13.4 | 12.89 | 13.32 | +2.46% | 55,185 | 72,988,858 |
| 2024-08-28 | 12.88 | 13.24 | 12.75 | 13 | +0.23% | 52,573 | 68,333,949 |
| 2024-08-27 | 13.15 | 13.28 | 12.93 | 12.97 | -2.41% | 61,842 | 80,659,000 |
| 2024-08-26 | 13.42 | 13.46 | 13.15 | 13.29 | -0.3% | 55,214 | 73,374,701 |
| 2024-08-23 | 13.06 | 13.52 | 12.99 | 13.33 | +1.99% | 82,935 | 109,975,583 |
| 2024-08-22 | 13.25 | 13.55 | 13.04 | 13.07 | -1.13% | 80,725 | 107,024,927 |
| 2024-08-21 | 13.31 | 13.62 | 13.15 | 13.22 | -1.49% | 62,416 | 83,507,715 |
| 2024-08-20 | 13.86 | 13.97 | 13.35 | 13.42 | -3.17% | 73,078 | 99,039,484 |
| 2024-08-19 | 13.81 | 14.18 | 13.79 | 13.86 | +0.36% | 65,560 | 91,641,490 |
| 2024-08-16 | 14 | 14.09 | 13.8 | 13.81 | -0.93% | 56,748 | 78,936,666 |
| 2024-08-15 | 13.62 | 14.12 | 13.55 | 13.94 | +1.9% | 82,112 | 114,185,474 |
| 2024-08-14 | 13.8 | 13.88 | 13.59 | 13.68 | -0.36% | 68,122 | 93,569,061 |
| 2024-08-13 | 13.68 | 13.91 | 13.46 | 13.73 | -0.07% | 98,996 | 134,932,423 |
| 2024-08-12 | 14.41 | 14.43 | 13.64 | 13.74 | -10.95% | 247,260 | 343,646,377 |
| 2024-08-09 | 15.71 | 15.78 | 15.41 | 15.43 | -1.09% | 52,841 | 82,235,520 |
| 2024-08-08 | 15.77 | 15.77 | 15.21 | 15.6 | -1.52% | 81,154 | 125,634,041 |
| 2024-08-07 | 16.02 | 16.16 | 15.8 | 15.84 | -1% | 60,225 | 96,181,312 |
| 2024-08-06 | 15.98 | 16.19 | 15.74 | 16 | +1.52% | 58,273 | 92,821,842 |
| 2024-08-05 | 16.24 | 16.57 | 15.75 | 15.76 | -3.67% | 83,884 | 135,122,291 |
| 2024-08-02 | 16.66 | 16.95 | 16.33 | 16.36 | -3.02% | 65,483 | 108,787,712 |
| 2024-08-01 | 16.9 | 17 | 16.69 | 16.87 | -0.12% | 66,661 | 112,505,624 |
| 2024-07-31 | 16.18 | 16.9 | 16.11 | 16.89 | +4.45% | 92,407 | 153,817,360 |
| 2024-07-30 | 15.95 | 16.3 | 15.81 | 16.17 | +0.87% | 60,575 | 97,539,476 |
| 2024-07-29 | 15.96 | 16.12 | 15.71 | 16.03 | +0.56% | 54,074 | 86,202,845 |
| 2024-07-26 | 15.8 | 16.13 | 15.8 | 15.94 | +0.95% | 60,789 | 97,036,379 |
| 2024-07-25 | 15.79 | 16.13 | 15.59 | 15.79 | -0.75% | 55,879 | 88,528,438 |
| 2024-07-24 | 16.01 | 16.23 | 15.9 | 15.91 | -0.87% | 63,300 | 101,525,688 |
| 2024-07-23 | 16.61 | 16.7 | 16.04 | 16.05 | -3.66% | 62,773 | 102,787,451 |
| 2024-07-22 | 16.59 | 16.89 | 16.57 | 16.66 | +1.46% | 69,060 | 115,473,496 |
| 2024-07-19 | 16.23 | 16.69 | 16.1 | 16.42 | +0.86% | 66,020 | 108,674,596 |
| 2024-07-18 | 16.21 | 16.42 | 15.85 | 16.28 | -0.79% | 77,877 | 125,228,818 |
| 2024-07-17 | 16.79 | 16.93 | 16.41 | 16.41 | -2.32% | 60,666 | 100,868,344 |
| 2024-07-16 | 16.57 | 16.89 | 16.44 | 16.8 | +1.51% | 65,301 | 108,920,169 |
| 2024-07-15 | 16.87 | 16.97 | 16.47 | 16.55 | -2.53% | 58,923 | 98,003,210 |
| 2024-07-12 | 17.01 | 17.12 | 16.78 | 16.98 | -0.59% | 65,822 | 111,563,253 |
| 2024-07-11 | 17.28 | 17.35 | 16.97 | 17.08 | +1.85% | 87,287 | 149,425,253 |
| 2024-07-10 | 16.48 | 16.97 | 16.47 | 16.77 | +0.6% | 80,097 | 134,382,207 |
| 2024-07-09 | 15.96 | 16.73 | 15.75 | 16.67 | +4.06% | 91,375 | 148,510,521 |
| 2024-07-08 | 16.42 | 16.42 | 15.91 | 16.02 | -2.61% | 65,247 | 104,768,121 |
| 2024-07-05 | 16.2 | 16.56 | 15.92 | 16.45 | +1.73% | 62,037 | 101,114,030 |
| 2024-07-04 | 16.78 | 16.95 | 16.14 | 16.17 | -3.46% | 70,793 | 116,413,931 |
| 2024-07-03 | 17.1 | 17.11 | 16.75 | 16.75 | -2.33% | 64,507 | 108,764,705 |
| 2024-07-02 | 16.89 | 17.34 | 16.83 | 17.15 | +1.42% | 95,214 | 163,631,678 |
| 2024-07-01 | 16.76 | 17 | 16.38 | 16.91 | +0.48% | 67,493 | 112,346,177 |
| 2024-06-28 | 16.61 | 17.15 | 16.61 | 16.83 | +1.08% | 83,421 | 141,368,553 |
| 2024-06-27 | 17.01 | 17.18 | 16.63 | 16.65 | -3.03% | 83,152 | 140,518,113 |
| 2024-06-26 | 16.07 | 17.22 | 15.95 | 17.17 | +6.98% | 118,742 | 197,411,070 |
| 2024-06-25 | 16.64 | 16.64 | 15.88 | 16.05 | -3.31% | 111,637 | 180,766,532 |
| 2024-06-24 | 17.4 | 17.4 | 16.56 | 16.6 | -5.31% | 102,760 | 173,915,348 |
| 2024-06-21 | 17.42 | 17.61 | 17.11 | 17.53 | +0.57% | 58,742 | 102,371,919 |
| 2024-06-20 | 17.8 | 17.97 | 17.42 | 17.43 | -2.63% | 90,089 | 158,902,753 |
| 2024-06-19 | 18.1 | 18.2 | 17.89 | 17.9 | -0.89% | 89,353 | 161,202,605 |
| 2024-06-18 | 17.59 | 18.07 | 17.56 | 18.06 | +2.73% | 100,086 | 179,351,793 |
| 2024-06-17 | 17.6 | 17.76 | 17.48 | 17.58 | -1.4% | 69,476 | 122,428,347 |
| 2024-06-14 | 17.61 | 17.87 | 17.45 | 17.83 | +1.31% | 77,217 | 136,219,333 |
| 2024-06-13 | 17.54 | 17.83 | 17.48 | 17.6 | +0.23% | 77,282 | 136,564,869 |
| 2024-06-12 | 17.36 | 17.7 | 17.31 | 17.56 | +1.39% | 79,628 | 140,162,201 |
| 2024-06-11 | 16.8 | 17.38 | 16.48 | 17.32 | +2.12% | 80,330 | 136,691,399 |
| 2024-06-07 | 17 | 17.15 | 16.64 | 16.96 | +1.07% | 72,471 | 122,490,183 |
| 2024-06-06 | 17.57 | 17.65 | 16.7 | 16.78 | -4% | 121,428 | 207,122,169 |
| 2024-06-05 | 17.83 | 18.08 | 17.47 | 17.48 | -2.35% | 88,927 | 157,892,635 |
| 2024-06-04 | 17.65 | 17.92 | 17.37 | 17.9 | +1.02% | 82,481 | 145,181,953 |
| 2024-06-03 | 17.91 | 17.96 | 17.52 | 17.72 | -1.06% | 82,905 | 146,932,940 |
| 2024-05-31 | 17.45 | 17.93 | 17.45 | 17.91 | +2.75% | 95,752 | 170,184,356 |
| 2024-05-30 | 17.38 | 17.63 | 17.08 | 17.43 | +0.06% | 67,622 | 117,933,202 |
| 2024-05-29 | 17.46 | 17.73 | 17.28 | 17.42 | -0.17% | 65,571 | 114,666,910 |
| 2024-05-28 | 17.76 | 17.87 | 17.41 | 17.45 | -2.51% | 80,317 | 141,515,351 |
| 2024-05-27 | 17.67 | 17.9 | 17.23 | 17.9 | +1.7% | 88,418 | 155,055,686 |
| 2024-05-24 | 18.13 | 18.3 | 17.57 | 17.6 | -3.03% | 122,219 | 218,631,804 |
| 2024-05-23 | 18.87 | 18.95 | 18.13 | 18.15 | -3.41% | 132,385 | 243,956,372 |
| 2024-05-22 | 18.71 | 18.92 | 18.52 | 18.79 | 0% | 92,478 | 173,132,878 |
| 2024-05-21 | 19.18 | 19.18 | 18.77 | 18.79 | -2.24% | 99,740 | 188,649,147 |
| 2024-05-20 | 19.05 | 19.34 | 18.76 | 19.22 | +0.63% | 151,865 | 290,175,569 |
| 2024-05-17 | 18.65 | 19.13 | 18.43 | 19.1 | +2.14% | 157,697 | 298,112,744 |
| 2024-05-16 | 18.61 | 18.91 | 18.58 | 18.7 | +0.54% | 115,642 | 217,112,397 |
| 2024-05-15 | 18.88 | 18.97 | 18.48 | 18.6 | -1.8% | 104,315 | 194,773,900 |
| 2024-05-14 | 18.75 | 18.99 | 18.52 | 18.94 | +2.43% | 131,966 | 248,085,165 |
| 2024-05-13 | 18.52 | 18.87 | 18.21 | 18.49 | -1.07% | 111,495 | 206,906,919 |
| 2024-05-10 | 19.15 | 19.39 | 18.58 | 18.69 | -2.4% | 128,661 | 241,934,383 |
| 2024-05-09 | 18.99 | 19.26 | 18.92 | 19.15 | +1.48% | 110,276 | 210,429,719 |
| 2024-05-08 | 19.51 | 19.57 | 18.8 | 18.87 | -4.89% | 223,087 | 425,912,768 |
| 2024-05-07 | 19.5 | 20.64 | 19.5 | 19.84 | +1.38% | 241,328 | 485,328,405 |
| 2024-05-06 | 19.96 | 20.02 | 19.41 | 19.57 | -0.36% | 178,806 | 350,821,855 |
| 2024-04-30 | 19.31 | 19.77 | 19.11 | 19.64 | +1.76% | 204,782 | 398,749,091 |
| 2024-04-29 | 19.13 | 19.55 | 19 | 19.3 | +0.89% | 238,143 | 458,680,082 |
| 2024-04-26 | 18.26 | 19.35 | 18.01 | 19.13 | +9% | 291,991 | 550,550,917 |
| 2024-04-25 | 17.6 | 17.83 | 17.47 | 17.55 | -1.02% | 115,606 | 203,937,389 |
| 2024-04-24 | 17.06 | 17.74 | 17.06 | 17.73 | +4.11% | 135,397 | 236,750,742 |
| 2024-04-23 | 17.15 | 17.37 | 17.03 | 17.03 | +1.61% | 113,730 | 195,487,701 |
| 2024-04-22 | 16.51 | 17.13 | 16.3 | 16.76 | -1.12% | 94,227 | 157,543,716 |
| 2024-04-19 | 16.88 | 17.3 | 16.73 | 16.95 | -1.34% | 110,756 | 188,241,448 |
| 2024-04-18 | 17.2 | 17.68 | 16.78 | 17.18 | -0.12% | 147,156 | 254,327,917 |
| 2024-04-17 | 16.53 | 17.36 | 16.51 | 17.2 | +7.17% | 159,438 | 271,876,057 |
| 2024-04-16 | 17.37 | 17.37 | 15.85 | 16.05 | -8.81% | 193,213 | 316,712,678 |
| 2024-04-15 | 17.7 | 18.13 | 17.01 | 17.6 | -1.29% | 156,253 | 274,074,203 |
| 2024-04-12 | 18.4 | 18.61 | 17.81 | 17.83 | -3.73% | 155,265 | 281,186,170 |
| 2024-04-11 | 18.31 | 19.08 | 18.28 | 18.52 | +0.65% | 159,903 | 299,497,223 |
| 2024-04-10 | 18.7 | 19.27 | 18.22 | 18.4 | -2.75% | 174,228 | 325,709,163 |
| 2024-04-09 | 19.08 | 19.38 | 18.68 | 18.92 | -1.77% | 172,694 | 327,279,811 |
| 2024-04-08 | 18.02 | 19.69 | 17.8 | 19.26 | +7.3% | 304,666 | 577,704,276 |
| 2024-04-03 | 18.38 | 18.55 | 17.78 | 17.95 | -3.39% | 124,994 | 225,489,509 |
| 2024-04-02 | 19 | 19.02 | 18.37 | 18.58 | -3.08% | 157,063 | 292,168,595 |
| 2024-04-01 | 18.83 | 19.22 | 18.83 | 19.17 | +2.29% | 167,142 | 318,774,893 |
| 2024-03-29 | 18.61 | 18.8 | 18.08 | 18.74 | -0.27% | 159,066 | 294,502,971 |
| 2024-03-28 | 17.67 | 19.03 | 17.67 | 18.79 | +5.98% | 244,412 | 454,181,230 |
| 2024-03-27 | 19.3 | 19.34 | 17.71 | 17.73 | -7.61% | 274,763 | 500,515,299 |
| 2024-03-26 | 19.82 | 20.18 | 18.95 | 19.19 | -4.29% | 229,932 | 447,330,982 |
| 2024-03-25 | 21.2 | 21.49 | 19.96 | 20.05 | -6.09% | 304,571 | 627,210,880 |
| 2024-03-22 | 21.58 | 21.95 | 20.68 | 21.35 | -1.39% | 420,973 | 895,296,052 |
| 2024-03-21 | 22.14 | 22.73 | 21.51 | 21.65 | -1.32% | 500,678 | 1,103,042,217 |
| 2024-03-20 | 19.7 | 22.53 | 19.7 | 21.94 | +10.42% | 662,159 | 1,411,580,808 |
| 2024-03-19 | 18.74 | 20.95 | 18.59 | 19.87 | +5.97% | 535,425 | 1,056,309,315 |
| 2024-03-18 | 18.7 | 18.78 | 18.25 | 18.75 | +1.68% | 172,691 | 320,709,101 |
| 2024-03-15 | 18.13 | 18.47 | 17.81 | 18.44 | +1.04% | 149,102 | 269,977,597 |
| 2024-03-14 | 18.49 | 18.63 | 17.84 | 18.25 | -2.56% | 207,848 | 379,165,623 |
| 2024-03-13 | 18.19 | 19.1 | 18.19 | 18.73 | +2.97% | 302,832 | 565,481,558 |
| 2024-03-12 | 18.15 | 18.37 | 17.95 | 18.19 | -0.05% | 156,691 | 283,872,246 |
| 2024-03-11 | 17.85 | 18.25 | 17.51 | 18.2 | +1.56% | 167,988 | 299,382,828 |
| 2024-03-08 | 17.36 | 17.95 | 17.11 | 17.92 | +4.07% | 156,153 | 275,055,129 |
| 2024-03-07 | 17.75 | 18.12 | 17.22 | 17.22 | -3.37% | 143,206 | 252,891,309 |
| 2024-03-06 | 17.37 | 17.96 | 17.21 | 17.82 | -1.82% | 217,688 | 383,044,042 |
| 2024-03-05 | 18.5 | 18.5 | 17.89 | 18.15 | -2.84% | 203,403 | 371,317,829 |
| 2024-03-04 | 18.39 | 18.78 | 17.78 | 18.68 | +1.8% | 256,834 | 470,778,134 |
| 2024-03-01 | 17.64 | 18.45 | 17.59 | 18.35 | +4.02% | 219,650 | 396,617,977 |
| 2024-02-29 | 16.45 | 17.68 | 16.41 | 17.64 | +4.32% | 215,501 | 374,016,001 |
| 2024-02-28 | 18.49 | 18.66 | 16.91 | 16.91 | -10.81% | 401,990 | 724,091,726 |
| 2024-02-27 | 18.02 | 19 | 17.91 | 18.96 | +4.06% | 248,085 | 458,647,497 |
| 2024-02-26 | 18.41 | 18.66 | 17.95 | 18.22 | -0.92% | 231,092 | 422,181,573 |
| 2024-02-23 | 17.99 | 18.5 | 17.65 | 18.39 | +2.28% | 267,937 | 482,580,555 |
| 2024-02-22 | 17 | 17.98 | 17 | 17.98 | +6.9% | 262,336 | 459,201,412 |
| 2024-02-21 | 16.6 | 17.4 | 16.5 | 16.82 | -0.41% | 193,718 | 328,998,681 |
| 2024-02-20 | 17 | 17.02 | 16.65 | 16.89 | -2.37% | 170,174 | 286,588,511 |
| 2024-02-19 | 17.22 | 17.49 | 16.65 | 17.3 | +4.41% | 282,514 | 479,729,333 |
| 2024-02-08 | 14.82 | 16.64 | 14.82 | 16.57 | +13.26% | 200,810 | 317,395,879 |
| 2024-02-07 | 14.09 | 15.06 | 14.03 | 14.63 | +3.83% | 167,610 | 245,932,086 |
| 2024-02-06 | 13.2 | 14.4 | 12.7 | 14.09 | +7.31% | 172,673 | 234,162,240 |
| 2024-02-05 | 14.37 | 14.44 | 12.8 | 13.13 | -9.32% | 162,343 | 218,682,530 |
| 2024-02-02 | 15.17 | 15.47 | 13.7 | 14.48 | -4.67% | 143,323 | 210,481,942 |
| 2024-02-01 | 15.13 | 15.74 | 14.98 | 15.19 | +0.93% | 113,484 | 174,010,711 |
| 2024-01-31 | 16.06 | 16.11 | 14.95 | 15.05 | -6.64% | 126,892 | 195,623,859 |
| 2024-01-30 | 16.25 | 16.74 | 16.03 | 16.12 | -2.24% | 79,966 | 130,611,028 |
| 2024-01-29 | 17.28 | 17.33 | 16.47 | 16.49 | -3.68% | 79,764 | 133,611,477 |
| 2024-01-26 | 17.36 | 17.74 | 17.07 | 17.12 | -2% | 96,025 | 167,067,571 |
| 2024-01-25 | 16.83 | 17.58 | 16.52 | 17.47 | +3.8% | 119,291 | 205,765,215 |
| 2024-01-24 | 16.79 | 16.98 | 16.08 | 16.83 | +1.02% | 108,109 | 179,234,368 |
| 2024-01-23 | 16.26 | 16.82 | 16.12 | 16.66 | +2.27% | 100,822 | 166,905,759 |
| 2024-01-22 | 17.47 | 17.58 | 16.07 | 16.29 | -6.65% | 100,820 | 169,377,638 |
| 2024-01-19 | 17.82 | 17.99 | 17.44 | 17.45 | -2.89% | 75,936 | 134,149,292 |
| 2024-01-18 | 17.86 | 17.99 | 17.25 | 17.97 | +0.34% | 105,624 | 185,731,722 |
| 2024-01-17 | 18.34 | 18.47 | 17.83 | 17.91 | -2.66% | 73,628 | 133,659,057 |
| 2024-01-16 | 18.53 | 18.56 | 18.02 | 18.4 | -1.02% | 77,977 | 142,165,613 |
| 2024-01-15 | 18.5 | 18.88 | 18.38 | 18.59 | -0.27% | 57,817 | 107,615,555 |
| 2024-01-12 | 18.94 | 19.01 | 18.57 | 18.64 | -2.31% | 84,044 | 157,845,749 |
| 2024-01-11 | 18.41 | 19.15 | 18.25 | 19.08 | +4.43% | 107,221 | 202,318,419 |
| 2024-01-10 | 18.55 | 18.59 | 18.05 | 18.27 | -1.83% | 68,550 | 125,616,711 |
| 2024-01-09 | 19 | 19.21 | 18.5 | 18.61 | -1.85% | 94,776 | 178,091,139 |
| 2024-01-08 | 19.2 | 19.4 | 18.96 | 18.96 | -1.51% | 75,035 | 143,938,964 |
| 2024-01-05 | 19.87 | 19.91 | 19.14 | 19.25 | -3.46% | 88,058 | 171,679,137 |
| 2024-01-04 | 19.82 | 20.28 | 19.51 | 19.94 | +0.2% | 96,065 | 191,671,706 |
| 2024-01-03 | 19.81 | 20.18 | 19.62 | 19.9 | -0.45% | 76,913 | 152,959,689 |
| 2024-01-02 | 20.43 | 20.55 | 19.97 | 19.99 | -2.34% | 96,028 | 193,398,406 |
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：