股票概览
19.23
-2.73%
-0.54
19.81
开盘价
19.99
最高价
19.15
最低价
12,680
成交量
数据更新至: 2024-12-31
技术指标
19.55
MA5 (5日均线)
20.04
MA10 (10日均线)
21.08
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 | 19.81 | 19.99 | 19.15 | 19.23 | -2.73% | 12,680 | 24,722,675 |
| 2024-12-30 | 20.2 | 20.2 | 19.33 | 19.77 | -0.95% | 15,124 | 29,896,419 |
| 2024-12-27 | 19.91 | 20.46 | 19.66 | 19.96 | +2.04% | 16,250 | 32,678,336 |
| 2024-12-26 | 19.13 | 19.82 | 19.13 | 19.56 | +1.72% | 12,404 | 24,356,587 |
| 2024-12-25 | 19.89 | 19.89 | 18.99 | 19.23 | -2.78% | 17,317 | 33,310,426 |
| 2024-12-24 | 19.89 | 20.26 | 19.22 | 19.78 | -0.55% | 22,566 | 44,250,041 |
| 2024-12-23 | 21.28 | 21.44 | 19.8 | 19.89 | -6.53% | 29,786 | 60,524,039 |
| 2024-12-20 | 20.9 | 21.52 | 20.73 | 21.28 | +2.11% | 18,369 | 39,006,621 |
| 2024-12-19 | 20.7 | 21.18 | 20.34 | 20.84 | +0.1% | 17,869 | 37,155,537 |
| 2024-12-18 | 21.33 | 21.6 | 20.71 | 20.82 | -2.07% | 37,493 | 78,916,806 |
| 2024-12-17 | 22.62 | 22.87 | 21.1 | 21.26 | -5.89% | 40,243 | 87,885,289 |
| 2024-12-16 | 21.92 | 23.19 | 21.76 | 22.59 | +2.96% | 39,380 | 89,323,061 |
| 2024-12-13 | 22.4 | 22.46 | 21.9 | 21.94 | -2.66% | 21,767 | 48,167,608 |
| 2024-12-12 | 22.6 | 23.03 | 22.37 | 22.54 | -0.4% | 20,233 | 45,826,729 |
| 2024-12-11 | 22.63 | 22.78 | 22.26 | 22.63 | +0.09% | 21,588 | 48,494,301 |
| 2024-12-10 | 22.32 | 23.3 | 21.88 | 22.61 | +3.34% | 41,383 | 93,478,337 |
| 2024-12-09 | 22.1 | 22.16 | 21.55 | 21.88 | -1.04% | 14,203 | 31,031,528 |
| 2024-12-06 | 22.28 | 22.55 | 21.8 | 22.11 | -0.05% | 21,824 | 48,297,974 |
| 2024-12-05 | 21.55 | 22.3 | 21.45 | 22.12 | +2.65% | 23,234 | 51,072,147 |
| 2024-12-04 | 22.25 | 22.3 | 21.34 | 21.55 | -2.84% | 18,922 | 41,219,041 |
| 2024-12-03 | 21.73 | 22.48 | 21.52 | 22.18 | +1.98% | 29,308 | 64,375,472 |
| 2024-12-02 | 21.38 | 21.83 | 21.33 | 21.75 | +1.59% | 23,798 | 51,423,037 |
| 2024-11-29 | 21.09 | 21.53 | 20.73 | 21.41 | +1.33% | 23,174 | 49,120,627 |
| 2024-11-28 | 21.15 | 21.49 | 20.98 | 21.13 | +0.33% | 19,207 | 40,838,623 |
| 2024-11-27 | 20.56 | 21.08 | 19.91 | 21.06 | +2.63% | 19,008 | 39,049,538 |
| 2024-11-26 | 20.7 | 21.03 | 20.45 | 20.52 | -1.87% | 13,041 | 27,052,585 |
| 2024-11-25 | 20.54 | 20.96 | 20.23 | 20.91 | +1.8% | 19,412 | 39,914,240 |
| 2024-11-22 | 21.56 | 21.65 | 20.5 | 20.54 | -4.47% | 22,550 | 47,845,875 |
| 2024-11-21 | 21.35 | 21.81 | 21.1 | 21.5 | +0.23% | 17,146 | 36,849,938 |
| 2024-11-20 | 20.97 | 21.59 | 20.88 | 21.45 | +2.34% | 20,333 | 43,303,282 |
| 2024-11-19 | 20.51 | 20.98 | 20.21 | 20.96 | +2.29% | 20,732 | 42,694,332 |
| 2024-11-18 | 21.24 | 21.58 | 20.2 | 20.49 | -3.53% | 26,157 | 53,953,665 |
| 2024-11-15 | 22.11 | 22.45 | 21.24 | 21.24 | -4.32% | 29,091 | 63,363,451 |
| 2024-11-14 | 22.94 | 22.94 | 22.16 | 22.2 | -3.31% | 24,166 | 54,347,562 |
| 2024-11-13 | 22.75 | 22.99 | 22.21 | 22.96 | +0.7% | 30,019 | 68,149,283 |
| 2024-11-12 | 23.62 | 23.63 | 22.44 | 22.8 | -4% | 50,685 | 117,112,519 |
| 2024-11-11 | 23.14 | 23.97 | 23 | 23.75 | +2.37% | 55,836 | 131,712,249 |
| 2024-11-08 | 22.71 | 23.78 | 22.71 | 23.2 | +2.2% | 61,013 | 142,506,220 |
| 2024-11-07 | 22.3 | 22.78 | 22.2 | 22.7 | +0.09% | 39,957 | 90,075,012 |
| 2024-11-06 | 23 | 23.55 | 22.42 | 22.68 | -1% | 52,100 | 119,591,786 |
| 2024-11-05 | 21.7 | 23.05 | 21.7 | 22.91 | +6.21% | 53,723 | 120,842,636 |
| 2024-11-04 | 21.31 | 21.68 | 20.96 | 21.57 | +1.36% | 28,985 | 61,899,377 |
| 2024-11-01 | 22.72 | 23.36 | 21.02 | 21.28 | -7.16% | 60,167 | 131,423,096 |
| 2024-10-31 | 22.6 | 23.28 | 22.53 | 22.92 | +0.17% | 42,704 | 97,806,047 |
| 2024-10-30 | 23.31 | 23.64 | 22.45 | 22.88 | -2.85% | 57,629 | 131,956,125 |
| 2024-10-29 | 24.61 | 25.38 | 23.47 | 23.55 | -4.58% | 72,921 | 176,384,644 |
| 2024-10-28 | 24 | 25.35 | 24 | 24.68 | +2.19% | 97,741 | 242,156,470 |
| 2024-10-25 | 23.1 | 25.33 | 22.78 | 24.15 | +6.01% | 113,352 | 273,850,694 |
| 2024-10-24 | 23.75 | 23.75 | 22.67 | 22.78 | -6.18% | 64,556 | 148,647,094 |
| 2024-10-23 | 21.92 | 24.84 | 21.92 | 24.28 | +5.15% | 140,761 | 334,397,708 |
| 2024-10-22 | 24.5 | 24.5 | 22.89 | 23.09 | -7.6% | 113,864 | 269,165,729 |
| 2024-10-21 | 22.9 | 25 | 22.76 | 24.99 | +7.95% | 168,345 | 404,269,568 |
| 2024-10-18 | 22.5 | 23.98 | 21.68 | 23.15 | -0.22% | 152,842 | 346,411,317 |
| 2024-10-17 | 22.81 | 23.87 | 22.42 | 23.2 | -0.13% | 132,811 | 306,038,676 |
| 2024-10-16 | 23 | 24 | 22.53 | 23.23 | -7.23% | 167,198 | 389,050,553 |
| 2024-10-15 | 21.01 | 26.6 | 20.61 | 25.04 | +11.64% | 266,422 | 632,469,576 |
| 2024-10-14 | 19 | 22.43 | 19 | 22.43 | +20.01% | 198,292 | 434,058,534 |
| 2024-10-11 | 19.74 | 19.99 | 18.2 | 18.69 | -8.25% | 61,181 | 116,220,631 |
| 2024-10-10 | 19.26 | 21.98 | 18.93 | 20.37 | +7.89% | 86,206 | 177,199,291 |
| 2024-10-09 | 20.91 | 20.91 | 18.88 | 18.88 | -14.14% | 63,429 | 126,777,703 |
| 2024-10-08 | 22.58 | 22.69 | 19.5 | 21.99 | +14.53% | 89,035 | 188,813,352 |
| 2024-09-30 | 17.62 | 19.58 | 17.22 | 19.2 | +13.41% | 66,322 | 121,748,764 |
| 2024-09-27 | 16.29 | 17.11 | 16.14 | 16.93 | +4.89% | 42,772 | 71,148,655 |
| 2024-09-26 | 15.94 | 16.14 | 15.74 | 16.14 | +1.25% | 21,051 | 33,565,529 |
| 2024-09-25 | 16.13 | 16.23 | 15.83 | 15.94 | +0.31% | 27,522 | 44,124,759 |
| 2024-09-24 | 15.61 | 15.92 | 15.4 | 15.89 | +1.47% | 18,641 | 29,337,988 |
| 2024-09-23 | 15.32 | 15.84 | 15.06 | 15.66 | +1.42% | 17,354 | 26,836,180 |
| 2024-09-20 | 15.6 | 15.75 | 15.38 | 15.44 | -0.96% | 13,173 | 20,449,945 |
| 2024-09-19 | 15.97 | 15.97 | 15.18 | 15.59 | +1.7% | 15,571 | 24,076,507 |
| 2024-09-18 | 15.63 | 15.7 | 15.1 | 15.33 | -1.92% | 13,454 | 20,663,914 |
| 2024-09-13 | 15.83 | 15.87 | 15.6 | 15.63 | -0.76% | 9,853 | 15,480,857 |
| 2024-09-12 | 15.72 | 16.02 | 15.72 | 15.75 | -0.38% | 9,384 | 14,912,095 |
| 2024-09-11 | 16.11 | 16.18 | 15.73 | 15.81 | -2.29% | 13,362 | 21,227,980 |
| 2024-09-10 | 15.95 | 16.23 | 15.79 | 16.18 | +1.44% | 16,236 | 26,001,262 |
| 2024-09-09 | 15.74 | 16.02 | 15.56 | 15.95 | +0.57% | 12,433 | 19,718,169 |
| 2024-09-06 | 16.09 | 16.49 | 15.79 | 15.86 | -1.43% | 24,898 | 39,843,647 |
| 2024-09-05 | 16.14 | 16.34 | 15.91 | 16.09 | +0.56% | 15,920 | 25,711,563 |
| 2024-09-04 | 16.17 | 16.33 | 15.89 | 16 | -2.2% | 22,981 | 36,895,997 |
| 2024-09-03 | 16.73 | 17.29 | 15.75 | 16.36 | +2.38% | 46,429 | 75,649,039 |
| 2024-09-02 | 16.58 | 16.69 | 15.93 | 15.98 | -2.08% | 27,388 | 44,673,522 |
| 2024-08-30 | 15.25 | 16.74 | 15.25 | 16.32 | +6.81% | 40,040 | 64,697,025 |
| 2024-08-29 | 15.16 | 15.41 | 14.86 | 15.28 | +0.53% | 20,574 | 31,226,729 |
| 2024-08-28 | 15.03 | 15.34 | 14.68 | 15.2 | +1% | 17,010 | 25,791,126 |
| 2024-08-27 | 15.55 | 15.55 | 14.97 | 15.05 | -3.22% | 19,967 | 30,300,553 |
| 2024-08-26 | 15.62 | 15.7 | 15.23 | 15.55 | +0.65% | 16,110 | 25,021,002 |
| 2024-08-23 | 16.24 | 16.25 | 15.4 | 15.45 | -4.16% | 32,672 | 51,071,944 |
| 2024-08-22 | 16.62 | 16.75 | 16.07 | 16.12 | -3.01% | 32,213 | 52,513,239 |
| 2024-08-21 | 16.63 | 16.99 | 16.52 | 16.62 | -1.19% | 26,173 | 43,755,171 |
| 2024-08-20 | 16.9 | 17.26 | 16.53 | 16.82 | -0.77% | 35,685 | 60,293,314 |
| 2024-08-19 | 16.69 | 17 | 16.41 | 16.95 | +2.36% | 39,983 | 67,173,253 |
| 2024-08-16 | 16.76 | 16.97 | 16.5 | 16.56 | -1.49% | 24,249 | 40,464,705 |
| 2024-08-15 | 16.87 | 17 | 16.42 | 16.81 | +0.72% | 30,755 | 51,442,882 |
| 2024-08-14 | 16.62 | 17 | 16.52 | 16.69 | -0.95% | 40,629 | 68,233,605 |
| 2024-08-13 | 16.09 | 16.92 | 16.09 | 16.85 | +5.05% | 54,821 | 91,263,551 |
| 2024-08-12 | 16.06 | 16.42 | 15.81 | 16.04 | -0.56% | 19,128 | 30,783,118 |
| 2024-08-09 | 16.25 | 16.31 | 16 | 16.13 | -0.06% | 18,562 | 29,949,896 |
| 2024-08-08 | 16.67 | 16.68 | 16.06 | 16.14 | -3.53% | 34,062 | 55,315,331 |
| 2024-08-07 | 16.51 | 16.92 | 16.36 | 16.73 | +1.7% | 45,971 | 76,542,637 |
| 2024-08-06 | 15.89 | 17.5 | 15.66 | 16.45 | +5.58% | 65,506 | 108,310,685 |
| 2024-08-05 | 16 | 16.61 | 15.58 | 15.58 | -4.88% | 36,140 | 57,869,455 |
| 2024-08-02 | 16.7 | 16.94 | 16.26 | 16.38 | -2.85% | 55,949 | 92,673,286 |
| 2024-08-01 | 16.55 | 17.47 | 16.33 | 16.86 | +1.2% | 89,718 | 152,264,436 |
| 2024-07-31 | 16.28 | 16.85 | 16.09 | 16.66 | -0.06% | 80,218 | 131,613,206 |
| 2024-07-30 | 17.64 | 17.64 | 16.55 | 16.67 | -7.39% | 113,263 | 191,449,386 |
| 2024-07-29 | 14.99 | 18 | 14.85 | 18 | +20% | 77,018 | 131,917,026 |
| 2024-07-26 | 14.96 | 15.12 | 14.67 | 15 | +2.11% | 28,010 | 41,864,694 |
| 2024-07-25 | 14.5 | 14.86 | 14.23 | 14.69 | +1.31% | 19,707 | 28,789,131 |
| 2024-07-24 | 14.62 | 14.85 | 14.38 | 14.5 | -0.48% | 17,953 | 26,173,145 |
| 2024-07-23 | 14.81 | 15.18 | 14.56 | 14.57 | -1.89% | 21,971 | 32,664,679 |
| 2024-07-22 | 14.18 | 14.95 | 14.18 | 14.85 | +5.02% | 30,042 | 44,158,344 |
| 2024-07-19 | 13.64 | 14.24 | 13.6 | 14.14 | +3.89% | 17,691 | 24,754,092 |
| 2024-07-18 | 13.68 | 13.74 | 13.21 | 13.61 | -0.51% | 14,333 | 19,270,214 |
| 2024-07-17 | 14.03 | 14.04 | 13.68 | 13.68 | -2.29% | 10,592 | 14,593,886 |
| 2024-07-16 | 13.96 | 14.11 | 13.77 | 14 | 0% | 7,849 | 10,932,699 |
| 2024-07-15 | 14.4 | 14.4 | 13.98 | 14 | -1.75% | 13,389 | 18,890,794 |
| 2024-07-12 | 14.35 | 14.6 | 14.16 | 14.25 | -0.7% | 13,628 | 19,619,179 |
| 2024-07-11 | 14.12 | 14.38 | 13.96 | 14.35 | +3.76% | 15,798 | 22,475,787 |
| 2024-07-10 | 13.56 | 14.04 | 13.56 | 13.83 | -0.79% | 11,559 | 16,053,904 |
| 2024-07-09 | 13.88 | 14.09 | 13.45 | 13.94 | +0.43% | 19,477 | 26,816,987 |
| 2024-07-08 | 14.43 | 14.49 | 13.83 | 13.88 | -4.01% | 12,237 | 17,178,392 |
| 2024-07-05 | 14.28 | 14.55 | 13.99 | 14.46 | +1.76% | 9,635 | 13,800,481 |
| 2024-07-04 | 15.04 | 15.04 | 14.2 | 14.21 | -4.25% | 15,045 | 21,713,200 |
| 2024-07-03 | 15.14 | 15.2 | 14.76 | 14.84 | -1.92% | 11,140 | 16,581,988 |
| 2024-07-02 | 14.98 | 15.46 | 14.95 | 15.13 | +1.2% | 14,318 | 21,785,425 |
| 2024-07-01 | 15.31 | 15.32 | 14.71 | 14.95 | -2.35% | 17,252 | 25,785,472 |
| 2024-06-28 | 15 | 15.68 | 14.88 | 15.31 | +2.48% | 19,713 | 30,416,874 |
| 2024-06-27 | 15.26 | 15.41 | 14.88 | 14.94 | -1.71% | 15,343 | 23,239,270 |
| 2024-06-26 | 14.43 | 15.24 | 14.2 | 15.2 | +5.26% | 19,006 | 28,127,291 |
| 2024-06-25 | 14.6 | 14.89 | 14.28 | 14.44 | -1.5% | 19,880 | 28,902,027 |
| 2024-06-24 | 15.39 | 15.5 | 14.6 | 14.66 | -4.87% | 20,031 | 29,960,644 |
| 2024-06-21 | 15.72 | 15.85 | 15.31 | 15.41 | -1.53% | 14,671 | 22,716,570 |
| 2024-06-20 | 16.17 | 16.3 | 15.63 | 15.65 | -3.93% | 17,873 | 28,356,651 |
| 2024-06-19 | 16.18 | 16.6 | 16 | 16.29 | +0.68% | 24,975 | 40,857,529 |
| 2024-06-18 | 15.62 | 16.18 | 15.58 | 16.18 | +2.86% | 17,793 | 28,423,662 |
| 2024-06-17 | 15.76 | 16 | 15.56 | 15.73 | -1.07% | 19,832 | 31,211,195 |
| 2024-06-14 | 16.05 | 16.06 | 15.69 | 15.9 | -1% | 19,535 | 30,948,095 |
| 2024-06-13 | 15.95 | 16.22 | 15.62 | 16.06 | +1.77% | 28,167 | 44,880,564 |
| 2024-06-12 | 15.6 | 16.99 | 15.52 | 15.78 | +3.95% | 40,390 | 64,891,598 |
| 2024-06-11 | 15.18 | 15.25 | 14.7 | 15.18 | -0.13% | 23,414 | 35,086,528 |
| 2024-06-07 | 14.88 | 15.5 | 14.7 | 15.2 | +4.4% | 27,644 | 41,761,823 |
| 2024-06-06 | 15.95 | 16.16 | 14.31 | 14.56 | -8.77% | 36,847 | 54,967,203 |
| 2024-06-05 | 16.3 | 16.45 | 15.96 | 15.96 | -2.09% | 25,194 | 40,771,434 |
| 2024-06-04 | 17.07 | 17.15 | 16.1 | 16.3 | -4.96% | 27,684 | 45,346,145 |
| 2024-06-03 | 17.76 | 18.15 | 17 | 17.15 | -3.54% | 22,284 | 39,025,049 |
| 2024-05-31 | 16.81 | 17.98 | 16.78 | 17.78 | +5.46% | 37,755 | 66,391,817 |
| 2024-05-30 | 16.48 | 17.29 | 16.15 | 16.86 | +2.49% | 29,693 | 50,131,387 |
| 2024-05-29 | 16.9 | 17.09 | 16.3 | 16.45 | -2.14% | 31,550 | 52,222,312 |
| 2024-05-28 | 17.09 | 17.27 | 16.65 | 16.81 | -1.47% | 23,443 | 39,799,597 |
| 2024-05-27 | 17.39 | 17.39 | 16.66 | 17.06 | -2.01% | 44,685 | 75,763,271 |
| 2024-05-24 | 18.3 | 18.46 | 17.29 | 17.41 | -7.74% | 66,419 | 117,381,998 |
| 2024-05-23 | 18.16 | 19.14 | 17.78 | 18.87 | +5.13% | 54,391 | 101,205,159 |
| 2024-05-22 | 17.71 | 18.18 | 17.68 | 17.95 | +0.45% | 13,200 | 23,692,771 |
| 2024-05-21 | 18.48 | 18.48 | 17.59 | 17.87 | -3.3% | 22,541 | 40,422,150 |
| 2024-05-20 | 18.49 | 18.87 | 18.2 | 18.48 | -0.11% | 25,380 | 47,079,864 |
| 2024-05-17 | 17.78 | 18.53 | 17.48 | 18.5 | +2.32% | 31,836 | 57,324,450 |
| 2024-05-16 | 17.93 | 18.59 | 17.93 | 18.08 | +1.4% | 13,441 | 24,491,708 |
| 2024-05-15 | 17.96 | 18.33 | 17.82 | 17.83 | -1.6% | 14,657 | 26,452,172 |
| 2024-05-14 | 17.36 | 18.36 | 17.36 | 18.12 | +3.48% | 24,272 | 43,596,597 |
| 2024-05-13 | 18.05 | 18.13 | 17.42 | 17.51 | -2.99% | 25,602 | 45,329,175 |
| 2024-05-10 | 18.42 | 18.88 | 18 | 18.05 | -2.11% | 21,105 | 38,681,354 |
| 2024-05-09 | 17.8 | 18.52 | 17.72 | 18.44 | +3.6% | 21,418 | 38,941,110 |
| 2024-05-08 | 18.27 | 18.27 | 17.77 | 17.8 | -2.14% | 27,261 | 48,850,474 |
| 2024-05-07 | 17.77 | 18.27 | 17.31 | 18.19 | +3.88% | 23,806 | 42,745,839 |
| 2024-05-06 | 17.11 | 17.59 | 17.11 | 17.51 | +2.34% | 21,233 | 36,904,849 |
| 2024-04-30 | 17.32 | 17.45 | 17.01 | 17.11 | -0.52% | 26,041 | 44,616,303 |
| 2024-04-29 | 16.87 | 17.25 | 16.77 | 17.2 | +1.84% | 29,136 | 49,680,217 |
| 2024-04-26 | 16.57 | 17.12 | 16.53 | 16.89 | +1.2% | 27,865 | 47,035,008 |
| 2024-04-25 | 16.32 | 17.04 | 16.13 | 16.69 | +1.09% | 46,414 | 77,121,800 |
| 2024-04-24 | 15.94 | 16.69 | 15.8 | 16.51 | +3.19% | 39,164 | 64,120,671 |
| 2024-04-23 | 15.45 | 16.77 | 15.22 | 16 | +2.96% | 45,600 | 73,193,173 |
| 2024-04-22 | 15.32 | 16.44 | 15.1 | 15.54 | +2.71% | 44,650 | 69,967,147 |
| 2024-04-19 | 14.56 | 15.68 | 14.29 | 15.13 | +3.99% | 42,856 | 64,143,050 |
| 2024-04-18 | 14.58 | 14.84 | 14.04 | 14.55 | -0.61% | 30,402 | 44,118,595 |
| 2024-04-17 | 13.7 | 14.85 | 13.7 | 14.64 | +10.24% | 39,711 | 57,033,997 |
| 2024-04-16 | 15.6 | 15.6 | 13.25 | 13.28 | -15.63% | 61,608 | 84,546,262 |
| 2024-04-15 | 17.1 | 17.41 | 15.5 | 15.74 | -8.06% | 40,588 | 65,961,535 |
| 2024-04-12 | 17.51 | 18.3 | 17.01 | 17.12 | -2.17% | 22,244 | 38,928,809 |
| 2024-04-11 | 17.04 | 17.64 | 17 | 17.5 | +2.16% | 17,598 | 30,578,905 |
| 2024-04-10 | 17.84 | 17.98 | 16.84 | 17.13 | -3.98% | 20,140 | 34,665,230 |
| 2024-04-09 | 17.53 | 18 | 17.5 | 17.84 | +1.42% | 15,521 | 27,506,727 |
| 2024-04-08 | 18.1 | 18.17 | 17.5 | 17.59 | -3.19% | 23,268 | 41,324,287 |
| 2024-04-03 | 18.68 | 18.88 | 17.97 | 18.17 | -2.94% | 20,747 | 37,711,755 |
| 2024-04-02 | 18.86 | 19 | 18.52 | 18.72 | -1.68% | 19,063 | 35,770,708 |
| 2024-04-01 | 19.61 | 19.61 | 18.82 | 19.04 | -0.57% | 29,336 | 55,846,617 |
| 2024-03-29 | 18.88 | 19.4 | 18.5 | 19.15 | +2.74% | 34,050 | 64,864,745 |
| 2024-03-28 | 18.06 | 19 | 18.06 | 18.64 | +3.79% | 31,960 | 59,589,387 |
| 2024-03-27 | 18.69 | 18.89 | 17.87 | 17.96 | -3.85% | 38,649 | 70,483,519 |
| 2024-03-26 | 19.3 | 19.72 | 18.2 | 18.68 | -3.61% | 53,253 | 100,313,136 |
| 2024-03-25 | 19.11 | 20.11 | 18.92 | 19.38 | +1.2% | 47,611 | 93,407,511 |
| 2024-03-22 | 19.54 | 19.95 | 19.05 | 19.15 | -2% | 43,495 | 84,604,983 |
| 2024-03-21 | 19.26 | 20.15 | 18.93 | 19.54 | +0.31% | 51,038 | 99,289,076 |
| 2024-03-20 | 18.71 | 19.89 | 18.7 | 19.48 | +3.51% | 57,625 | 111,580,092 |
| 2024-03-19 | 19.03 | 19.35 | 18.66 | 18.82 | -0.42% | 51,237 | 97,515,198 |
| 2024-03-18 | 18.26 | 19.16 | 18.26 | 18.9 | +2.77% | 56,500 | 105,461,866 |
| 2024-03-15 | 18.1 | 18.85 | 17.75 | 18.39 | +0.71% | 50,671 | 92,915,411 |
| 2024-03-14 | 18.5 | 18.67 | 17.65 | 18.26 | -2.98% | 59,941 | 108,355,006 |
| 2024-03-13 | 18.14 | 19.96 | 17.84 | 18.82 | +3.75% | 97,352 | 183,689,205 |
| 2024-03-12 | 18.35 | 18.4 | 17.77 | 18.14 | -0.49% | 70,656 | 127,428,692 |
| 2024-03-11 | 18.75 | 19.64 | 18 | 18.23 | -3.44% | 135,157 | 251,182,694 |
| 2024-03-08 | 17.5 | 18.88 | 17.5 | 18.88 | +20.03% | 109,840 | 206,451,032 |
| 2024-03-07 | 16.25 | 16.37 | 15.61 | 15.73 | -1.26% | 25,521 | 40,822,904 |
| 2024-03-06 | 16 | 16.24 | 15.6 | 15.93 | -2.15% | 33,188 | 52,821,356 |
| 2024-03-05 | 15.84 | 16.96 | 15.62 | 16.28 | +2.39% | 47,064 | 77,146,566 |
| 2024-03-04 | 16.34 | 16.61 | 15.56 | 15.9 | -2.87% | 33,276 | 53,055,050 |
| 2024-03-01 | 15.65 | 16.88 | 15.5 | 16.37 | +5.14% | 34,318 | 55,940,789 |
| 2024-02-29 | 14.64 | 15.64 | 14.55 | 15.57 | +5.13% | 32,381 | 49,616,948 |
| 2024-02-28 | 16.74 | 17.1 | 14.75 | 14.81 | -11.32% | 49,096 | 78,521,857 |
| 2024-02-27 | 16.13 | 16.77 | 15.91 | 16.7 | +2.96% | 30,110 | 49,729,762 |
| 2024-02-26 | 15.82 | 16.89 | 15.54 | 16.22 | +2.66% | 43,200 | 70,711,510 |
| 2024-02-23 | 15.55 | 15.94 | 15.3 | 15.8 | +2.27% | 28,744 | 44,969,396 |
| 2024-02-22 | 14.54 | 15.52 | 14.4 | 15.45 | +5.97% | 32,257 | 48,831,187 |
| 2024-02-21 | 14.2 | 15.14 | 14.08 | 14.58 | +2.03% | 26,416 | 38,913,547 |
| 2024-02-20 | 13.95 | 14.38 | 13.75 | 14.29 | +2.07% | 21,099 | 29,865,358 |
| 2024-02-19 | 13.85 | 14.49 | 13.4 | 14 | +0.79% | 31,928 | 44,798,527 |
| 2024-02-08 | 11.51 | 13.96 | 11.31 | 13.89 | +19.43% | 69,843 | 88,671,531 |
| 2024-02-07 | 12.41 | 13.18 | 11.51 | 11.63 | -6.29% | 67,035 | 82,662,605 |
| 2024-02-06 | 12.42 | 12.83 | 11.35 | 12.41 | -3.35% | 55,541 | 66,708,629 |
| 2024-02-05 | 14.92 | 15.01 | 12.36 | 12.84 | -13.71% | 47,636 | 63,028,985 |
| 2024-02-02 | 15.58 | 16.26 | 14.31 | 14.88 | -4.98% | 40,106 | 61,989,608 |
| 2024-02-01 | 15.55 | 16.5 | 14.68 | 15.66 | -0.38% | 51,432 | 79,603,861 |
| 2024-01-31 | 16.91 | 17.09 | 15.71 | 15.72 | -7.69% | 37,389 | 60,333,952 |
| 2024-01-30 | 17.8 | 17.83 | 16.95 | 17.03 | -4.91% | 21,590 | 37,511,512 |
| 2024-01-29 | 18.98 | 19.09 | 17.81 | 17.91 | -4.89% | 24,194 | 44,201,684 |
| 2024-01-26 | 18.88 | 19.35 | 18.8 | 18.83 | -0.89% | 31,684 | 60,222,405 |
| 2024-01-25 | 17.6 | 19.16 | 17.6 | 19 | +6.8% | 40,760 | 75,301,576 |
| 2024-01-24 | 16.98 | 17.79 | 16.95 | 17.79 | +4.59% | 37,485 | 65,241,465 |
| 2024-01-23 | 17.51 | 17.51 | 16.7 | 17.01 | -1.96% | 35,552 | 60,532,800 |
| 2024-01-22 | 18.85 | 19.03 | 17.3 | 17.35 | -8.97% | 44,996 | 81,746,752 |
| 2024-01-19 | 19.34 | 19.76 | 18.99 | 19.06 | -2.06% | 38,808 | 75,239,649 |
| 2024-01-18 | 20.07 | 20.09 | 18.91 | 19.46 | -5.35% | 71,255 | 138,347,410 |
| 2024-01-17 | 21.3 | 21.31 | 20.51 | 20.56 | -3.93% | 68,251 | 142,451,473 |
| 2024-01-16 | 22.03 | 22.2 | 20.98 | 21.4 | -3.6% | 111,950 | 239,818,672 |
| 2024-01-15 | 22.3 | 23.15 | 21.88 | 22.2 | -4.68% | 129,949 | 290,552,863 |
| 2024-01-12 | 20.66 | 24.8 | 20.66 | 23.29 | +12.68% | 165,660 | 385,574,836 |
| 2024-01-11 | 20.6 | 20.82 | 20.27 | 20.67 | +0.39% | 22,501 | 46,240,352 |
| 2024-01-10 | 20.39 | 21.06 | 19.92 | 20.59 | +0.88% | 22,116 | 45,574,919 |
| 2024-01-09 | 19.98 | 20.56 | 19.97 | 20.41 | +2.46% | 17,437 | 35,490,632 |
| 2024-01-08 | 20.45 | 20.6 | 19.92 | 19.92 | -3.21% | 17,434 | 35,142,657 |
| 2024-01-05 | 21.22 | 21.47 | 20.38 | 20.58 | -3.88% | 23,506 | 48,892,339 |
| 2024-01-04 | 21.14 | 21.75 | 21.13 | 21.41 | +1.42% | 24,225 | 51,809,661 |
| 2024-01-03 | 21.23 | 21.46 | 20.79 | 21.11 | -1.17% | 25,019 | 52,843,357 |
| 2024-01-02 | 20.5 | 21.6 | 20.45 | 21.36 | +4.71% | 37,907 | 80,512,116 |
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：