股票概览
22.97
-0.65%
-0.15
23.1
开盘价
23.55
最高价
22.8
最低价
20,455
成交量
数据更新至: 2024-12-31
技术指标
22.57
MA5 (5日均线)
23.02
MA10 (10日均线)
24.88
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 | 23.1 | 23.55 | 22.8 | 22.97 | -0.65% | 20,455 | 47,311,163 |
| 2024-12-30 | 22.7 | 23.35 | 22.27 | 23.12 | +1.72% | 23,134 | 53,093,253 |
| 2024-12-27 | 22.12 | 23.55 | 22 | 22.73 | +2.66% | 28,418 | 65,120,501 |
| 2024-12-26 | 21.9 | 22.56 | 21.66 | 22.14 | +1.1% | 16,457 | 36,601,255 |
| 2024-12-25 | 22.42 | 22.62 | 21.28 | 21.9 | -3.35% | 27,525 | 59,957,116 |
| 2024-12-24 | 22.39 | 23.2 | 22.29 | 22.66 | +1.16% | 25,259 | 57,609,017 |
| 2024-12-23 | 24.36 | 24.45 | 22.1 | 22.4 | -7.55% | 36,216 | 83,338,714 |
| 2024-12-20 | 24.2 | 24.79 | 24.1 | 24.23 | +1.17% | 17,808 | 43,631,801 |
| 2024-12-19 | 23.86 | 24.43 | 23.4 | 23.95 | -0.54% | 21,661 | 51,781,008 |
| 2024-12-18 | 24.58 | 24.79 | 23.95 | 24.08 | -2.07% | 29,891 | 72,709,792 |
| 2024-12-17 | 26.54 | 26.84 | 24.47 | 24.59 | -7.38% | 33,857 | 84,941,764 |
| 2024-12-16 | 26.18 | 27.17 | 25.88 | 26.55 | +0.99% | 22,125 | 58,604,411 |
| 2024-12-13 | 26.66 | 27.56 | 26.18 | 26.29 | -2.19% | 23,175 | 62,017,735 |
| 2024-12-12 | 26.5 | 27.2 | 26.15 | 26.88 | +1.74% | 21,234 | 56,564,207 |
| 2024-12-11 | 26.85 | 27.3 | 26.15 | 26.42 | -1.6% | 20,597 | 54,747,752 |
| 2024-12-10 | 28 | 28 | 26.6 | 26.85 | -0.96% | 25,113 | 67,746,346 |
| 2024-12-09 | 27.57 | 27.6 | 26.68 | 27.11 | -1.63% | 26,114 | 70,661,533 |
| 2024-12-06 | 27.25 | 27.77 | 27.06 | 27.56 | +1.03% | 17,469 | 48,061,108 |
| 2024-12-05 | 27.62 | 27.93 | 27.16 | 27.28 | -2.15% | 30,816 | 84,515,662 |
| 2024-12-04 | 27.76 | 28.69 | 27.62 | 27.88 | +0.43% | 40,572 | 114,444,651 |
| 2024-12-03 | 27.88 | 28.23 | 27.38 | 27.76 | +0.22% | 29,732 | 82,661,310 |
| 2024-12-02 | 26.8 | 28.08 | 26.04 | 27.7 | +2.59% | 56,769 | 154,079,788 |
| 2024-11-29 | 25.36 | 27 | 25.24 | 27 | +6.3% | 54,022 | 141,794,886 |
| 2024-11-28 | 25.01 | 25.68 | 24.83 | 25.4 | +1.76% | 25,151 | 63,663,560 |
| 2024-11-27 | 25 | 25.05 | 23.65 | 24.96 | -0.2% | 21,342 | 52,448,640 |
| 2024-11-26 | 25.25 | 26 | 24.91 | 25.01 | -0.95% | 26,459 | 67,134,776 |
| 2024-11-25 | 25.52 | 26.42 | 24.44 | 25.25 | -0.59% | 38,705 | 97,868,783 |
| 2024-11-22 | 25.33 | 26.91 | 25.13 | 25.4 | +0.32% | 64,223 | 167,278,383 |
| 2024-11-21 | 24.9 | 25.39 | 24.31 | 25.32 | +1.65% | 27,796 | 69,188,445 |
| 2024-11-20 | 23.89 | 24.98 | 23.62 | 24.91 | +4.23% | 28,966 | 71,565,168 |
| 2024-11-19 | 22.9 | 23.98 | 22.9 | 23.9 | +4.55% | 24,719 | 58,009,064 |
| 2024-11-18 | 25 | 25 | 22.6 | 22.86 | -5.62% | 45,004 | 104,276,933 |
| 2024-11-15 | 24.54 | 25.51 | 24.04 | 24.22 | -1.58% | 25,802 | 63,908,402 |
| 2024-11-14 | 25.38 | 25.59 | 24.35 | 24.61 | -3.83% | 32,219 | 80,122,097 |
| 2024-11-13 | 25.2 | 26.5 | 25.01 | 25.59 | +3.06% | 41,980 | 106,914,001 |
| 2024-11-12 | 25.56 | 25.9 | 24.5 | 24.83 | -3.01% | 37,827 | 95,341,739 |
| 2024-11-11 | 26.55 | 26.55 | 25.3 | 25.6 | -3.98% | 51,683 | 132,145,837 |
| 2024-11-08 | 25.8 | 27.88 | 25.38 | 26.66 | +4.14% | 58,335 | 154,184,875 |
| 2024-11-07 | 24.72 | 25.71 | 24.24 | 25.6 | +2.44% | 53,572 | 134,501,420 |
| 2024-11-06 | 24.53 | 25.86 | 23.88 | 24.99 | +1.79% | 67,163 | 167,758,046 |
| 2024-11-05 | 23.45 | 24.62 | 23.38 | 24.55 | +4.25% | 50,585 | 122,385,314 |
| 2024-11-04 | 23.2 | 24.04 | 22.71 | 23.55 | +2.26% | 38,630 | 90,592,012 |
| 2024-11-01 | 24.42 | 24.42 | 22.84 | 23.03 | -6% | 68,492 | 160,135,942 |
| 2024-10-31 | 25 | 25.47 | 24.01 | 24.5 | -2.78% | 78,085 | 192,497,645 |
| 2024-10-30 | 22.53 | 26.73 | 22.53 | 25.2 | +10.53% | 137,815 | 343,442,300 |
| 2024-10-29 | 25 | 25 | 22.68 | 22.8 | -7.95% | 98,616 | 231,977,760 |
| 2024-10-28 | 25.73 | 27.3 | 24.15 | 24.77 | -1.63% | 142,075 | 365,438,632 |
| 2024-10-25 | 22.36 | 25.2 | 22.01 | 25.18 | +11.76% | 119,914 | 285,591,877 |
| 2024-10-24 | 20.75 | 22.85 | 20.16 | 22.53 | +8.11% | 85,657 | 186,504,931 |
| 2024-10-23 | 21.4 | 21.75 | 20.62 | 20.84 | -2.62% | 51,737 | 109,046,465 |
| 2024-10-22 | 20.76 | 21.46 | 20.37 | 21.4 | +3.08% | 51,935 | 109,487,654 |
| 2024-10-21 | 19.5 | 21.09 | 19.41 | 20.76 | +6.08% | 64,196 | 131,771,474 |
| 2024-10-18 | 19.3 | 20 | 19.2 | 19.57 | +1.24% | 53,928 | 106,069,441 |
| 2024-10-17 | 19.47 | 19.86 | 19.2 | 19.33 | 0% | 44,785 | 87,685,399 |
| 2024-10-16 | 18.61 | 19.8 | 18.39 | 19.33 | +3.09% | 58,189 | 112,458,725 |
| 2024-10-15 | 18.62 | 20.07 | 18.3 | 18.75 | +0.37% | 51,240 | 97,944,222 |
| 2024-10-14 | 17.7 | 18.9 | 17.41 | 18.68 | +7.36% | 48,193 | 88,301,688 |
| 2024-10-11 | 18.6 | 18.84 | 17.27 | 17.4 | -7.35% | 34,382 | 61,237,625 |
| 2024-10-10 | 18.61 | 19.2 | 18.31 | 18.78 | +0.86% | 34,425 | 64,691,478 |
| 2024-10-09 | 20.98 | 21 | 18.55 | 18.62 | -15.25% | 66,165 | 131,334,752 |
| 2024-10-08 | 22.95 | 23.8 | 20.35 | 21.97 | +7.96% | 93,713 | 204,982,898 |
| 2024-09-30 | 18.6 | 20.81 | 18.1 | 20.35 | +11.26% | 85,078 | 165,218,295 |
| 2024-09-27 | 18.13 | 18.5 | 17.7 | 18.29 | +2.93% | 37,820 | 68,034,533 |
| 2024-09-26 | 17 | 17.85 | 16.8 | 17.77 | +4.53% | 36,859 | 64,614,576 |
| 2024-09-25 | 17.28 | 17.43 | 16.91 | 17 | -1.68% | 31,433 | 53,678,089 |
| 2024-09-24 | 16.69 | 17.38 | 16.69 | 17.29 | +4.16% | 40,619 | 69,419,578 |
| 2024-09-23 | 16.49 | 16.86 | 16.3 | 16.6 | +0.67% | 10,447 | 17,384,465 |
| 2024-09-20 | 16.46 | 16.63 | 16.27 | 16.49 | +0.18% | 10,494 | 17,261,841 |
| 2024-09-19 | 16.43 | 16.57 | 16.3 | 16.46 | +0.18% | 12,224 | 20,129,611 |
| 2024-09-18 | 16.18 | 16.59 | 16.13 | 16.43 | +0.61% | 14,102 | 23,019,341 |
| 2024-09-13 | 16.44 | 16.89 | 16.1 | 16.33 | +0.12% | 22,537 | 37,089,704 |
| 2024-09-12 | 16.03 | 16.96 | 15.98 | 16.31 | +1.24% | 27,507 | 45,290,114 |
| 2024-09-11 | 15.99 | 16.17 | 15.9 | 16.11 | +0.81% | 5,914 | 9,482,565 |
| 2024-09-10 | 15.82 | 15.98 | 15.57 | 15.98 | +1.72% | 6,754 | 10,673,380 |
| 2024-09-09 | 15.44 | 15.75 | 15.3 | 15.71 | +0.58% | 5,821 | 9,076,579 |
| 2024-09-06 | 15.95 | 16.02 | 15.61 | 15.62 | -2.07% | 6,358 | 10,029,799 |
| 2024-09-05 | 15.6 | 16.04 | 15.57 | 15.95 | +2.18% | 9,809 | 15,584,276 |
| 2024-09-04 | 15.45 | 15.75 | 15.35 | 15.61 | -0.13% | 7,352 | 11,447,726 |
| 2024-09-03 | 15.54 | 15.74 | 15.46 | 15.63 | +0.58% | 6,206 | 9,678,124 |
| 2024-09-02 | 15.99 | 15.99 | 15.5 | 15.54 | -1.15% | 6,403 | 10,068,365 |
| 2024-08-30 | 15.58 | 16.01 | 15.52 | 15.72 | +0.96% | 9,770 | 15,428,240 |
| 2024-08-29 | 15.18 | 15.7 | 15.18 | 15.57 | +2.43% | 7,251 | 11,249,839 |
| 2024-08-28 | 15 | 15.43 | 14.97 | 15.2 | -0.33% | 5,845 | 8,908,357 |
| 2024-08-27 | 15.65 | 15.78 | 15.12 | 15.25 | -3.48% | 10,950 | 16,801,974 |
| 2024-08-26 | 15.75 | 15.95 | 15.74 | 15.8 | +0.32% | 4,715 | 7,472,425 |
| 2024-08-23 | 15.68 | 16.05 | 15.67 | 15.75 | -0.63% | 5,291 | 8,356,210 |
| 2024-08-22 | 15.85 | 16.23 | 15.78 | 15.85 | -0.19% | 8,782 | 14,030,648 |
| 2024-08-21 | 15.55 | 16.17 | 15.49 | 15.88 | +1.28% | 7,319 | 11,630,467 |
| 2024-08-20 | 15.73 | 15.96 | 15.53 | 15.68 | +0.06% | 6,780 | 10,625,065 |
| 2024-08-19 | 16.03 | 16.1 | 15.59 | 15.67 | -2.43% | 10,047 | 15,872,615 |
| 2024-08-16 | 15.93 | 16.13 | 15.82 | 16.06 | +1.07% | 7,204 | 11,527,525 |
| 2024-08-15 | 15.71 | 16.1 | 15.53 | 15.89 | +0.19% | 8,756 | 13,888,433 |
| 2024-08-14 | 16.03 | 16.19 | 15.83 | 15.86 | -1.06% | 7,235 | 11,511,398 |
| 2024-08-13 | 16.29 | 16.29 | 15.88 | 16.03 | -0.06% | 5,334 | 8,539,682 |
| 2024-08-12 | 16.12 | 16.32 | 15.91 | 16.04 | -0.87% | 6,749 | 10,875,017 |
| 2024-08-09 | 15.88 | 16.28 | 15.88 | 16.18 | +1.89% | 8,411 | 13,591,920 |
| 2024-08-08 | 16.17 | 16.18 | 15.55 | 15.88 | -1.91% | 9,011 | 14,305,337 |
| 2024-08-07 | 15.91 | 16.3 | 15.9 | 16.19 | +0.37% | 8,782 | 14,203,481 |
| 2024-08-06 | 16.16 | 16.37 | 15.97 | 16.13 | +1% | 10,704 | 17,249,948 |
| 2024-08-05 | 16.78 | 16.94 | 15.94 | 15.97 | -5.28% | 17,600 | 28,869,436 |
| 2024-08-02 | 17.3 | 17.47 | 16.8 | 16.86 | -3.49% | 13,918 | 23,706,383 |
| 2024-08-01 | 16.93 | 17.62 | 16.85 | 17.47 | +3.19% | 27,445 | 47,723,503 |
| 2024-07-31 | 16.69 | 17.18 | 16.64 | 16.93 | +1.56% | 18,730 | 31,814,579 |
| 2024-07-30 | 16.87 | 17 | 16.58 | 16.67 | -1.19% | 10,606 | 17,759,290 |
| 2024-07-29 | 16.2 | 16.89 | 16.2 | 16.87 | +3.75% | 14,287 | 23,813,402 |
| 2024-07-26 | 16.12 | 16.32 | 15.91 | 16.26 | +2.26% | 9,114 | 14,742,123 |
| 2024-07-25 | 16.04 | 16.19 | 15.8 | 15.9 | -1.3% | 7,944 | 12,668,953 |
| 2024-07-24 | 16.13 | 16.5 | 15.98 | 16.11 | -1.41% | 8,885 | 14,381,656 |
| 2024-07-23 | 16.57 | 17.08 | 16.11 | 16.34 | -1.33% | 18,931 | 31,615,158 |
| 2024-07-22 | 16.1 | 16.57 | 16.1 | 16.56 | +1.41% | 8,854 | 14,505,666 |
| 2024-07-19 | 16 | 16.43 | 15.79 | 16.33 | +2.38% | 9,914 | 16,114,358 |
| 2024-07-18 | 16.44 | 16.44 | 15.74 | 15.95 | -2.98% | 14,991 | 23,937,222 |
| 2024-07-17 | 17.34 | 17.34 | 16.32 | 16.44 | -4.25% | 12,603 | 21,084,518 |
| 2024-07-16 | 16.85 | 17.48 | 16.69 | 17.17 | +0.88% | 16,927 | 28,829,041 |
| 2024-07-15 | 17.05 | 17.25 | 16.8 | 17.02 | -1.1% | 11,125 | 18,910,921 |
| 2024-07-12 | 17.48 | 17.8 | 17.12 | 17.21 | -0.98% | 20,861 | 36,359,847 |
| 2024-07-11 | 17.32 | 17.85 | 17.3 | 17.38 | +0.75% | 16,606 | 29,175,915 |
| 2024-07-10 | 17.3 | 17.44 | 17.1 | 17.25 | -0.69% | 13,609 | 23,476,731 |
| 2024-07-09 | 16.75 | 17.37 | 16.62 | 17.37 | +3.7% | 19,336 | 33,037,296 |
| 2024-07-08 | 16.7 | 16.87 | 16.4 | 16.75 | -0.36% | 16,212 | 26,981,085 |
| 2024-07-05 | 16.27 | 17.1 | 16.06 | 16.81 | +3.32% | 12,131 | 20,133,657 |
| 2024-07-04 | 17 | 17 | 16.26 | 16.27 | -3.21% | 14,535 | 24,057,168 |
| 2024-07-03 | 17.05 | 17.05 | 16.6 | 16.81 | -1.98% | 13,170 | 22,112,482 |
| 2024-07-02 | 17.05 | 17.38 | 16.77 | 17.15 | +1.66% | 23,723 | 40,601,960 |
| 2024-07-01 | 15.67 | 16.95 | 15.67 | 16.87 | +3.56% | 18,214 | 30,294,999 |
| 2024-06-28 | 16.33 | 16.57 | 16.01 | 16.29 | +0.56% | 11,662 | 19,072,930 |
| 2024-06-27 | 15.98 | 16.38 | 15.85 | 16.2 | +1.25% | 12,694 | 20,556,278 |
| 2024-06-26 | 15.51 | 16.09 | 15.31 | 16 | +3.09% | 11,367 | 17,915,841 |
| 2024-06-25 | 15.48 | 15.9 | 15.3 | 15.52 | +0.32% | 11,000 | 17,181,194 |
| 2024-06-24 | 16.35 | 16.35 | 15.44 | 15.47 | -4.03% | 11,535 | 18,136,300 |
| 2024-06-21 | 16.38 | 16.45 | 15.91 | 16.12 | -2.72% | 15,846 | 25,625,944 |
| 2024-06-20 | 16.38 | 16.87 | 16.28 | 16.57 | -0.36% | 21,808 | 36,113,248 |
| 2024-06-19 | 16.18 | 17.09 | 15.9 | 16.63 | +3.36% | 27,846 | 45,858,994 |
| 2024-06-18 | 16.02 | 16.24 | 15.79 | 16.09 | +0.56% | 14,962 | 23,998,136 |
| 2024-06-17 | 15.76 | 16.08 | 15.63 | 16 | +1.2% | 12,520 | 19,967,216 |
| 2024-06-14 | 15.49 | 15.84 | 15.17 | 15.81 | +2.26% | 12,203 | 19,035,901 |
| 2024-06-13 | 15.7 | 16.12 | 15.4 | 15.46 | -1.28% | 16,575 | 26,073,555 |
| 2024-06-12 | 15.15 | 15.85 | 15.04 | 15.66 | +3.3% | 23,893 | 37,219,576 |
| 2024-06-11 | 15.18 | 15.24 | 14.75 | 15.16 | -0.07% | 16,766 | 25,151,885 |
| 2024-06-07 | 15.41 | 15.59 | 14.91 | 15.17 | +1% | 23,238 | 35,450,068 |
| 2024-06-06 | 15.76 | 16 | 14.6 | 15.02 | -5.06% | 30,385 | 46,007,594 |
| 2024-06-05 | 16.85 | 16.85 | 15.79 | 15.82 | -4.7% | 19,801 | 31,821,219 |
| 2024-06-04 | 16.73 | 16.73 | 16.2 | 16.6 | -0.78% | 16,576 | 27,244,941 |
| 2024-06-03 | 17.18 | 17.18 | 16.4 | 16.73 | -2.62% | 23,884 | 39,883,418 |
| 2024-05-31 | 17.03 | 17.39 | 16.92 | 17.18 | +0.59% | 21,225 | 36,449,476 |
| 2024-05-30 | 17.51 | 17.56 | 17.04 | 17.08 | -1.67% | 13,071 | 22,533,322 |
| 2024-05-29 | 17.66 | 17.66 | 17.09 | 17.37 | -1.31% | 16,190 | 27,982,622 |
| 2024-05-28 | 17.92 | 18.01 | 17.27 | 17.6 | -2.38% | 23,516 | 41,358,851 |
| 2024-05-27 | 17.03 | 18.19 | 16.78 | 18.03 | +6.56% | 41,453 | 73,340,376 |
| 2024-05-24 | 17.49 | 17.8 | 16.91 | 16.92 | -2.98% | 35,444 | 61,512,969 |
| 2024-05-23 | 17.9 | 18.19 | 17.3 | 17.44 | -2.52% | 33,873 | 60,064,072 |
| 2024-05-22 | 17.72 | 17.95 | 17.5 | 17.89 | +0.22% | 27,467 | 48,810,056 |
| 2024-05-21 | 18.07 | 18.4 | 17.71 | 17.85 | -1.65% | 26,940 | 48,680,164 |
| 2024-05-20 | 18.33 | 18.79 | 18 | 18.15 | -2.1% | 27,652 | 50,455,447 |
| 2024-05-17 | 17.59 | 18.61 | 17.54 | 18.54 | +3.58% | 43,723 | 78,949,370 |
| 2024-05-16 | 17.68 | 18.15 | 17.26 | 17.9 | +1.3% | 34,803 | 62,413,131 |
| 2024-05-15 | 17.41 | 18.2 | 17.21 | 17.67 | +1.14% | 36,975 | 65,649,549 |
| 2024-05-14 | 17.54 | 17.9 | 17.23 | 17.47 | -1.85% | 34,257 | 59,964,648 |
| 2024-05-13 | 17.14 | 18.58 | 16.68 | 17.8 | +0.68% | 59,886 | 105,751,083 |
| 2024-05-10 | 19.67 | 19.67 | 17.14 | 17.68 | +4.93% | 115,837 | 207,798,779 |
| 2024-05-09 | 15.89 | 17.49 | 15.89 | 16.85 | +5.31% | 64,051 | 107,852,213 |
| 2024-05-08 | 16.5 | 16.63 | 15.8 | 16 | -3.09% | 31,340 | 50,547,103 |
| 2024-05-07 | 16 | 16.88 | 15.7 | 16.51 | +4.1% | 42,680 | 69,923,381 |
| 2024-05-06 | 15.28 | 15.88 | 15.28 | 15.86 | +4.55% | 31,524 | 49,123,340 |
| 2024-04-30 | 15.34 | 15.4 | 14.85 | 15.17 | -1.11% | 22,435 | 33,962,832 |
| 2024-04-29 | 15.57 | 15.68 | 15.16 | 15.34 | -0.39% | 35,133 | 53,799,097 |
| 2024-04-26 | 14.93 | 15.64 | 14.93 | 15.4 | +3.15% | 39,268 | 60,380,954 |
| 2024-04-25 | 14.85 | 15.05 | 14.65 | 14.93 | +0.47% | 25,081 | 37,276,279 |
| 2024-04-24 | 14.07 | 14.98 | 14 | 14.86 | +5.69% | 37,931 | 55,432,455 |
| 2024-04-23 | 13.75 | 14.25 | 13.75 | 14.06 | +1.44% | 28,029 | 39,448,891 |
| 2024-04-22 | 14.88 | 14.88 | 13.44 | 13.86 | -7.04% | 51,008 | 71,177,470 |
| 2024-04-19 | 14.85 | 15.39 | 14.44 | 14.91 | +1.08% | 41,082 | 61,226,372 |
| 2024-04-18 | 15 | 15.1 | 14.3 | 14.75 | -2.32% | 39,697 | 58,448,781 |
| 2024-04-17 | 14.85 | 15.32 | 14.79 | 15.1 | +2.86% | 55,047 | 83,067,477 |
| 2024-04-16 | 15.78 | 15.78 | 14.44 | 14.68 | -7.21% | 53,287 | 79,248,645 |
| 2024-04-15 | 16.29 | 16.69 | 15.29 | 15.82 | -4.7% | 47,898 | 75,888,546 |
| 2024-04-12 | 16.7 | 17.19 | 16.54 | 16.6 | 0% | 35,589 | 59,811,342 |
| 2024-04-11 | 16.11 | 17.04 | 16 | 16.6 | +3.04% | 48,200 | 80,485,783 |
| 2024-04-10 | 17.17 | 17.48 | 15.76 | 16.11 | -5.24% | 66,280 | 108,167,870 |
| 2024-04-09 | 17.77 | 17.96 | 16.27 | 17 | +2.53% | 80,901 | 137,784,752 |
| 2024-04-08 | 19.64 | 19.91 | 16.47 | 16.58 | -16.81% | 150,361 | 274,864,704 |
| 2024-04-03 | 20.02 | 20.28 | 19.58 | 19.93 | -0.75% | 93,994 | 187,257,616 |
| 2024-04-02 | 19.94 | 20.08 | 19.38 | 20.08 | +0.65% | 101,365 | 200,468,688 |
| 2024-04-01 | 18.68 | 20.3 | 18.52 | 19.95 | +6.8% | 134,924 | 266,755,424 |
| 2024-03-29 | 19.64 | 19.64 | 18.47 | 18.68 | -5.47% | 99,148 | 187,541,100 |
| 2024-03-28 | 19.57 | 19.76 | 19.05 | 19.76 | -1.2% | 113,426 | 220,837,321 |
| 2024-03-27 | 18.63 | 20.18 | 18.59 | 20 | +7.12% | 156,386 | 307,224,503 |
| 2024-03-26 | 18.33 | 18.7 | 18.29 | 18.67 | +0.32% | 53,544 | 99,321,554 |
| 2024-03-25 | 19.32 | 19.52 | 18.27 | 18.61 | -4.22% | 94,835 | 177,321,494 |
| 2024-03-22 | 19.08 | 19.71 | 18.8 | 19.43 | +1.73% | 108,427 | 207,702,594 |
| 2024-03-21 | 19.08 | 19.23 | 18.78 | 19.1 | -2.05% | 102,603 | 194,492,272 |
| 2024-03-20 | 18.19 | 19.58 | 18.07 | 19.5 | +6.67% | 182,950 | 345,233,397 |
| 2024-03-19 | 19 | 19.08 | 17.91 | 18.28 | -2.35% | 168,757 | 307,656,954 |
| 2024-03-18 | 15.7 | 18.72 | 15.63 | 18.72 | +20% | 224,422 | 399,105,215 |
| 2024-03-15 | 15.45 | 15.68 | 15.22 | 15.6 | -0.51% | 71,800 | 110,757,012 |
| 2024-03-14 | 15 | 16.07 | 14.86 | 15.68 | +3.29% | 116,352 | 182,155,147 |
| 2024-03-13 | 13.77 | 15.18 | 13.76 | 15.18 | +10.16% | 121,858 | 179,224,992 |
| 2024-03-12 | 13.76 | 13.85 | 13.6 | 13.78 | +0.15% | 42,559 | 58,352,742 |
| 2024-03-11 | 13.6 | 13.8 | 13.5 | 13.76 | +0.66% | 45,657 | 62,432,665 |
| 2024-03-08 | 13.4 | 13.67 | 13.33 | 13.67 | +1.26% | 47,187 | 63,835,555 |
| 2024-03-07 | 13.48 | 13.6 | 13.34 | 13.5 | -0.44% | 39,027 | 52,610,425 |
| 2024-03-06 | 13.3 | 13.58 | 13.16 | 13.56 | +0.15% | 64,816 | 86,996,143 |
| 2024-03-05 | 13.57 | 13.59 | 13.14 | 13.54 | -1.88% | 37,468 | 50,105,996 |
| 2024-03-04 | 13.73 | 14.05 | 13.15 | 13.8 | -1.22% | 75,248 | 102,901,909 |
| 2024-03-01 | 13.56 | 13.97 | 13.45 | 13.97 | +2.72% | 64,083 | 87,890,986 |
| 2024-02-29 | 12.98 | 13.6 | 12.8 | 13.6 | +2.03% | 50,385 | 67,267,780 |
| 2024-02-28 | 13.77 | 14.06 | 12.5 | 13.33 | -4.1% | 65,575 | 88,482,510 |
| 2024-02-27 | 13.47 | 14.05 | 13.25 | 13.9 | +2.73% | 49,042 | 66,971,341 |
| 2024-02-26 | 13.28 | 13.75 | 13.23 | 13.53 | +0.74% | 35,942 | 48,605,455 |
| 2024-02-23 | 13.3 | 13.85 | 13 | 13.43 | +1.05% | 50,114 | 66,538,516 |
| 2024-02-22 | 12.75 | 13.55 | 12.74 | 13.29 | +0.45% | 47,609 | 62,544,687 |
| 2024-02-21 | 11.66 | 13.29 | 11.6 | 13.23 | +10.07% | 80,972 | 101,359,588 |
| 2024-02-20 | 11.62 | 12.03 | 11.13 | 12.02 | -0.5% | 55,897 | 64,936,761 |
| 2024-02-19 | 10.88 | 12.09 | 10.76 | 12.08 | +9.82% | 79,460 | 89,890,197 |
| 2024-02-08 | 9.61 | 11 | 9.24 | 11 | +14.82% | 83,668 | 82,763,717 |
| 2024-02-07 | 10.16 | 10.24 | 9.34 | 9.58 | -5.71% | 57,556 | 56,184,595 |
| 2024-02-06 | 10.5 | 10.5 | 9.06 | 10.16 | -5.14% | 76,362 | 75,778,043 |
| 2024-02-05 | 12.7 | 12.76 | 10.62 | 10.71 | -18.49% | 48,096 | 54,584,809 |
| 2024-02-02 | 13.64 | 13.83 | 12.31 | 13.14 | -3.74% | 40,264 | 52,754,172 |
| 2024-02-01 | 13.63 | 13.85 | 13.18 | 13.65 | -2.36% | 39,467 | 53,141,019 |
| 2024-01-31 | 13.83 | 14.24 | 13.15 | 13.98 | -6.8% | 63,275 | 86,806,376 |
| 2024-01-30 | 14.78 | 15.18 | 14.31 | 15 | 0% | 65,145 | 96,246,235 |
| 2024-01-29 | 14.17 | 15.51 | 14.08 | 15 | +4.31% | 89,103 | 131,643,348 |
| 2024-01-26 | 14.1 | 14.38 | 13.9 | 14.38 | +1.63% | 61,494 | 87,280,018 |
| 2024-01-25 | 13.9 | 14.15 | 13.61 | 14.15 | +1.07% | 43,164 | 60,173,259 |
| 2024-01-24 | 13.97 | 14.2 | 13.22 | 14 | +0.65% | 41,350 | 56,414,997 |
| 2024-01-23 | 14.38 | 14.38 | 13.56 | 13.91 | -5.37% | 54,253 | 75,154,684 |
| 2024-01-22 | 15.63 | 15.65 | 14.47 | 14.7 | -4.92% | 50,084 | 74,655,059 |
| 2024-01-19 | 15.81 | 15.92 | 15.39 | 15.46 | -2.71% | 34,676 | 53,894,927 |
| 2024-01-18 | 15.79 | 15.93 | 15.38 | 15.89 | +0.51% | 38,019 | 59,373,766 |
| 2024-01-17 | 16.08 | 16.08 | 15.75 | 15.81 | -1.19% | 20,955 | 33,246,202 |
| 2024-01-16 | 15.86 | 16.28 | 15.67 | 16 | +1.01% | 27,832 | 44,358,526 |
| 2024-01-15 | 15.75 | 16.05 | 15.6 | 15.84 | 0% | 18,846 | 29,846,622 |
| 2024-01-12 | 16 | 16.24 | 15.72 | 15.84 | -0.31% | 22,804 | 36,434,005 |
| 2024-01-11 | 15.83 | 15.99 | 15.71 | 15.89 | +0.38% | 18,151 | 28,762,983 |
| 2024-01-10 | 15.66 | 15.97 | 15.43 | 15.83 | +0.13% | 30,326 | 47,835,698 |
| 2024-01-09 | 15.92 | 16.11 | 15.68 | 15.81 | -0.63% | 28,156 | 44,608,855 |
| 2024-01-08 | 16.21 | 16.31 | 15.81 | 15.91 | -1.91% | 39,602 | 63,272,327 |
| 2024-01-05 | 16.3 | 16.68 | 16.07 | 16.22 | -0.8% | 41,584 | 68,084,455 |
| 2024-01-04 | 16.26 | 16.46 | 16.04 | 16.35 | +0.93% | 45,263 | 73,776,247 |
| 2024-01-03 | 15.85 | 16.45 | 15.76 | 16.2 | +1.82% | 67,555 | 109,360,752 |
| 2024-01-02 | 15.59 | 15.99 | 15.57 | 15.91 | +2.12% | 41,469 | 65,615,990 |
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：