股票概览
22.2
-4.8%
-1.12
23.29
开盘价
23.34
最高价
22.15
最低价
50,457
成交量
数据更新至: 2024-12-31
技术指标
22.97
MA5 (5日均线)
23.11
MA10 (10日均线)
23.72
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 | 23.29 | 23.34 | 22.15 | 22.2 | -4.8% | 50,457 | 113,903,286 |
| 2024-12-30 | 23.23 | 23.53 | 22.65 | 23.32 | +0.47% | 42,279 | 98,280,813 |
| 2024-12-27 | 23.2 | 23.84 | 23.04 | 23.21 | +0.17% | 49,979 | 117,239,751 |
| 2024-12-26 | 23.02 | 23.5 | 22.88 | 23.17 | +1.05% | 43,325 | 100,600,475 |
| 2024-12-25 | 23.41 | 23.57 | 22.4 | 22.93 | -2.8% | 53,239 | 121,880,444 |
| 2024-12-24 | 22.5 | 23.6 | 22.5 | 23.59 | +4.75% | 72,500 | 168,279,398 |
| 2024-12-23 | 23.4 | 23.8 | 22.41 | 22.52 | -3.97% | 49,716 | 113,669,112 |
| 2024-12-20 | 23.4 | 23.8 | 23.21 | 23.45 | +0.04% | 54,520 | 128,202,446 |
| 2024-12-19 | 22.85 | 23.51 | 22.65 | 23.44 | +0.77% | 41,657 | 96,904,459 |
| 2024-12-18 | 23.29 | 23.79 | 22.96 | 23.26 | 0% | 46,450 | 108,869,049 |
| 2024-12-17 | 23.75 | 24.08 | 22.72 | 23.26 | -2.15% | 69,966 | 163,107,887 |
| 2024-12-16 | 23.8 | 24.49 | 23.56 | 23.77 | -0.5% | 55,780 | 133,646,087 |
| 2024-12-13 | 24.55 | 24.86 | 23.85 | 23.89 | -3.51% | 81,010 | 196,467,466 |
| 2024-12-12 | 25.1 | 25.1 | 24.34 | 24.76 | -1.39% | 78,903 | 194,736,100 |
| 2024-12-11 | 24.93 | 25.3 | 24.71 | 25.11 | -0.08% | 81,794 | 204,276,479 |
| 2024-12-10 | 26 | 27.16 | 25.08 | 25.13 | -1.76% | 177,135 | 460,335,673 |
| 2024-12-09 | 23.94 | 25.6 | 23.85 | 25.58 | +6.81% | 147,607 | 366,864,602 |
| 2024-12-06 | 24 | 24.14 | 23.5 | 23.95 | -0.79% | 63,548 | 151,347,664 |
| 2024-12-05 | 23.53 | 24.58 | 23.5 | 24.14 | +1.64% | 78,118 | 187,000,041 |
| 2024-12-04 | 23.88 | 24.49 | 23.5 | 23.75 | -3.38% | 90,493 | 216,137,698 |
| 2024-12-03 | 24.5 | 26.21 | 24.08 | 24.58 | +1.78% | 164,645 | 413,625,545 |
| 2024-12-02 | 24.01 | 24.5 | 23.78 | 24.15 | +1.22% | 75,130 | 180,446,320 |
| 2024-11-29 | 24.14 | 24.28 | 23.56 | 23.86 | -1.16% | 79,725 | 190,703,191 |
| 2024-11-28 | 24.48 | 24.6 | 24.04 | 24.14 | -2.39% | 100,429 | 243,788,919 |
| 2024-11-27 | 23.8 | 24.88 | 22.9 | 24.73 | +2.53% | 143,738 | 347,001,156 |
| 2024-11-26 | 24 | 24.82 | 23.6 | 24.12 | -1.55% | 110,512 | 265,398,832 |
| 2024-11-25 | 22.5 | 24.84 | 21.94 | 24.5 | +8.89% | 149,394 | 348,774,699 |
| 2024-11-22 | 23.29 | 24 | 22.47 | 22.5 | -4.09% | 111,954 | 260,769,639 |
| 2024-11-21 | 22.33 | 23.8 | 22.22 | 23.46 | +4.73% | 104,529 | 242,378,009 |
| 2024-11-20 | 22.2 | 22.45 | 21.9 | 22.4 | +0.49% | 55,499 | 123,115,871 |
| 2024-11-19 | 21.7 | 22.29 | 21.45 | 22.29 | +3.53% | 44,650 | 97,937,857 |
| 2024-11-18 | 22.3 | 22.41 | 21.3 | 21.53 | -3.54% | 54,038 | 117,230,042 |
| 2024-11-15 | 22.87 | 23.11 | 22.23 | 22.32 | -2.53% | 59,394 | 135,108,390 |
| 2024-11-14 | 23.69 | 24.3 | 22.9 | 22.9 | -3.66% | 83,246 | 196,626,257 |
| 2024-11-13 | 23.69 | 24.28 | 23.01 | 23.77 | -0.5% | 101,177 | 238,141,547 |
| 2024-11-12 | 23.35 | 24.58 | 23.15 | 23.89 | +3.87% | 161,108 | 385,896,637 |
| 2024-11-11 | 22.39 | 23 | 22.18 | 23 | +2.77% | 82,269 | 186,695,862 |
| 2024-11-08 | 22.92 | 22.99 | 22.31 | 22.38 | -1.37% | 87,167 | 197,155,998 |
| 2024-11-07 | 22 | 22.71 | 21.8 | 22.69 | +3.7% | 101,059 | 226,381,313 |
| 2024-11-06 | 22 | 22.38 | 21.67 | 21.88 | -0.14% | 76,257 | 167,903,096 |
| 2024-11-05 | 21.68 | 21.99 | 21.42 | 21.91 | +1.81% | 68,483 | 148,882,709 |
| 2024-11-04 | 20.61 | 21.66 | 20.61 | 21.52 | +4.42% | 60,398 | 128,835,255 |
| 2024-11-01 | 21.33 | 21.54 | 20.54 | 20.61 | -4.49% | 63,232 | 132,197,899 |
| 2024-10-31 | 21.63 | 21.76 | 21.28 | 21.58 | +0.51% | 54,574 | 117,548,004 |
| 2024-10-30 | 21.76 | 22.16 | 21.1 | 21.47 | -1.96% | 71,012 | 153,058,219 |
| 2024-10-29 | 22.72 | 22.85 | 21.88 | 21.9 | -3.27% | 88,704 | 197,740,897 |
| 2024-10-28 | 22.6 | 22.72 | 22.05 | 22.64 | -1.26% | 96,629 | 216,376,692 |
| 2024-10-25 | 22.4 | 23.1 | 22.33 | 22.93 | +2.6% | 72,603 | 165,312,858 |
| 2024-10-24 | 22.52 | 22.65 | 22.23 | 22.35 | -1.97% | 55,650 | 124,713,521 |
| 2024-10-23 | 23.12 | 23.2 | 22.38 | 22.8 | -1.08% | 88,881 | 202,353,832 |
| 2024-10-22 | 22.12 | 23.2 | 21.91 | 23.05 | +3.83% | 95,231 | 215,954,151 |
| 2024-10-21 | 21.82 | 22.55 | 21.65 | 22.2 | +1.93% | 85,211 | 188,185,334 |
| 2024-10-18 | 20.8 | 22.25 | 20.72 | 21.78 | +4.26% | 76,890 | 165,536,592 |
| 2024-10-17 | 20.98 | 21.38 | 20.89 | 20.89 | -0.29% | 50,796 | 107,268,045 |
| 2024-10-16 | 20.78 | 21.4 | 20.6 | 20.95 | -1.74% | 51,763 | 108,857,298 |
| 2024-10-15 | 21.63 | 22.1 | 21.28 | 21.32 | -2.29% | 61,855 | 133,898,665 |
| 2024-10-14 | 21.2 | 21.91 | 20.7 | 21.82 | +3.41% | 61,271 | 131,169,602 |
| 2024-10-11 | 22.22 | 22.22 | 20.77 | 21.1 | -5.21% | 67,763 | 144,911,142 |
| 2024-10-10 | 22.45 | 23.39 | 22.22 | 22.26 | +0.77% | 92,139 | 210,308,933 |
| 2024-10-09 | 24.56 | 24.6 | 22.09 | 22.09 | -14.45% | 130,709 | 307,859,063 |
| 2024-10-08 | 26.94 | 26.94 | 23.53 | 25.82 | +14.65% | 171,942 | 430,451,766 |
| 2024-09-30 | 20.4 | 22.96 | 20 | 22.52 | +13.97% | 160,345 | 343,797,567 |
| 2024-09-27 | 19.2 | 20.31 | 18.81 | 19.76 | +4.38% | 95,208 | 185,430,953 |
| 2024-09-26 | 18.38 | 18.95 | 18.14 | 18.93 | +2.32% | 63,988 | 119,024,306 |
| 2024-09-25 | 18.3 | 18.82 | 18.12 | 18.5 | +2.32% | 67,518 | 125,065,809 |
| 2024-09-24 | 17.54 | 18.11 | 17.21 | 18.08 | +4.15% | 47,974 | 85,232,139 |
| 2024-09-23 | 17.5 | 17.74 | 17.3 | 17.36 | -0.63% | 24,387 | 42,601,301 |
| 2024-09-20 | 17.8 | 17.84 | 17.45 | 17.47 | -1.52% | 24,558 | 43,155,074 |
| 2024-09-19 | 17.86 | 18 | 17.61 | 17.74 | +1.03% | 36,296 | 64,624,254 |
| 2024-09-18 | 17.39 | 17.67 | 17.1 | 17.56 | +0.63% | 29,274 | 50,865,351 |
| 2024-09-13 | 18.2 | 18.29 | 17.41 | 17.45 | -3.27% | 38,987 | 68,947,446 |
| 2024-09-12 | 17.95 | 18.43 | 17.94 | 18.04 | +0.28% | 43,020 | 78,409,656 |
| 2024-09-11 | 17.79 | 18.36 | 17.7 | 17.99 | +0.39% | 39,895 | 72,005,559 |
| 2024-09-10 | 17.68 | 17.96 | 17.37 | 17.92 | +2.17% | 34,287 | 60,687,751 |
| 2024-09-09 | 17.7 | 17.76 | 17.36 | 17.54 | -1.18% | 32,000 | 56,123,698 |
| 2024-09-06 | 18.48 | 18.57 | 17.72 | 17.75 | -3.95% | 62,037 | 111,891,052 |
| 2024-09-05 | 18.5 | 18.73 | 18.41 | 18.48 | -0.75% | 40,626 | 75,319,351 |
| 2024-09-04 | 18.97 | 18.97 | 18.48 | 18.62 | -2.41% | 62,443 | 116,790,051 |
| 2024-09-03 | 18.68 | 19.08 | 18.5 | 19.08 | +3.14% | 74,552 | 140,646,007 |
| 2024-09-02 | 18.69 | 19.01 | 18.48 | 18.5 | -1.02% | 61,273 | 114,937,129 |
| 2024-08-30 | 18.5 | 19.3 | 18.35 | 18.69 | +0.81% | 108,926 | 205,215,241 |
| 2024-08-29 | 17.79 | 18.82 | 17.53 | 18.54 | +3.81% | 72,042 | 132,273,784 |
| 2024-08-28 | 17.7 | 17.95 | 17.34 | 17.86 | +0.45% | 39,473 | 69,755,371 |
| 2024-08-27 | 18.17 | 18.19 | 17.6 | 17.78 | -2.89% | 51,634 | 91,914,007 |
| 2024-08-26 | 17.68 | 18.4 | 17.5 | 18.31 | +1.61% | 66,245 | 119,703,887 |
| 2024-08-23 | 18.31 | 18.45 | 17.89 | 18.02 | -4.15% | 96,753 | 174,900,831 |
| 2024-08-22 | 18.45 | 19.58 | 18.36 | 18.8 | +4.39% | 153,531 | 289,651,333 |
| 2024-08-21 | 18.28 | 18.59 | 17.97 | 18.01 | +0.22% | 61,538 | 112,279,387 |
| 2024-08-20 | 18.56 | 18.85 | 17.93 | 17.97 | -2.34% | 58,201 | 106,248,010 |
| 2024-08-19 | 18.32 | 18.53 | 18.1 | 18.4 | -0.16% | 70,591 | 129,168,352 |
| 2024-08-16 | 18.78 | 18.85 | 18.3 | 18.43 | -2.02% | 75,112 | 138,680,141 |
| 2024-08-15 | 18.7 | 18.9 | 18.38 | 18.81 | +0.16% | 111,984 | 208,687,712 |
| 2024-08-14 | 19.29 | 20.17 | 18.76 | 18.78 | -2.39% | 165,620 | 318,608,362 |
| 2024-08-13 | 18.17 | 20.64 | 18.13 | 19.24 | +10.77% | 216,338 | 419,753,760 |
| 2024-08-12 | 16.72 | 17.72 | 16.6 | 17.37 | +5.91% | 105,846 | 180,364,468 |
| 2024-08-09 | 16.5 | 17.05 | 16.4 | 16.4 | -2.38% | 75,142 | 124,991,711 |
| 2024-08-08 | 17.18 | 17.4 | 16.69 | 16.8 | -6.72% | 122,632 | 208,139,889 |
| 2024-08-07 | 17.2 | 19.19 | 17.2 | 18.01 | +12.63% | 164,443 | 305,671,719 |
| 2024-08-06 | 15.78 | 15.99 | 15.5 | 15.99 | +4.37% | 29,761 | 47,009,251 |
| 2024-08-05 | 16.11 | 16.25 | 15.32 | 15.32 | -6.01% | 35,566 | 56,148,708 |
| 2024-08-02 | 16.55 | 16.79 | 16.26 | 16.3 | -2.04% | 27,612 | 45,660,588 |
| 2024-08-01 | 16.65 | 16.88 | 16.49 | 16.64 | -0.06% | 26,645 | 44,432,278 |
| 2024-07-31 | 16.17 | 16.72 | 16.04 | 16.65 | +3.03% | 29,746 | 49,050,361 |
| 2024-07-30 | 16.05 | 16.27 | 15.82 | 16.16 | +0.62% | 21,879 | 35,203,027 |
| 2024-07-29 | 16.11 | 16.36 | 16 | 16.06 | +0.06% | 21,061 | 33,930,467 |
| 2024-07-26 | 15.88 | 16.13 | 15.81 | 16.05 | +1.65% | 22,767 | 36,455,162 |
| 2024-07-25 | 15.59 | 16.06 | 15.43 | 15.79 | +0.57% | 24,491 | 38,615,651 |
| 2024-07-24 | 15.9 | 16.15 | 15.68 | 15.7 | -1.44% | 24,058 | 38,161,015 |
| 2024-07-23 | 16.43 | 16.63 | 15.91 | 15.93 | -3.04% | 23,575 | 38,204,478 |
| 2024-07-22 | 16.22 | 16.71 | 16.2 | 16.43 | +1.17% | 25,913 | 42,684,360 |
| 2024-07-19 | 16.19 | 16.47 | 15.88 | 16.24 | +0.74% | 26,369 | 43,036,237 |
| 2024-07-18 | 16.11 | 16.28 | 15.75 | 16.12 | -0.86% | 31,066 | 49,676,110 |
| 2024-07-17 | 17.01 | 17.08 | 16.2 | 16.26 | -4.07% | 42,951 | 70,797,265 |
| 2024-07-16 | 17.25 | 17.32 | 16.7 | 16.95 | -1.22% | 31,705 | 53,633,464 |
| 2024-07-15 | 17.96 | 18.16 | 17.08 | 17.16 | -4.35% | 37,823 | 65,691,537 |
| 2024-07-12 | 18.3 | 18.3 | 17.81 | 17.94 | -2.61% | 32,825 | 59,259,933 |
| 2024-07-11 | 18.42 | 18.55 | 18.09 | 18.42 | +2.45% | 46,005 | 84,117,324 |
| 2024-07-10 | 18.15 | 18.3 | 17.8 | 17.98 | -1.15% | 31,473 | 56,897,057 |
| 2024-07-09 | 17.61 | 18.28 | 16.96 | 18.19 | +3.35% | 53,393 | 94,515,145 |
| 2024-07-08 | 17.51 | 17.96 | 17.31 | 17.6 | +0.86% | 39,690 | 69,835,114 |
| 2024-07-05 | 18.06 | 18.24 | 17.2 | 17.45 | -3.06% | 45,913 | 80,471,258 |
| 2024-07-04 | 18.67 | 18.83 | 17.89 | 18 | -3.02% | 44,385 | 81,505,088 |
| 2024-07-03 | 19.44 | 19.6 | 18.53 | 18.56 | -5.79% | 60,162 | 113,234,723 |
| 2024-07-02 | 19.4 | 19.96 | 18.92 | 19.7 | +0.56% | 71,481 | 139,142,503 |
| 2024-07-01 | 19.63 | 20.22 | 19.58 | 19.59 | -0.2% | 78,356 | 155,592,515 |
| 2024-06-28 | 18.86 | 20.18 | 18.73 | 19.63 | +3.42% | 92,804 | 181,182,673 |
| 2024-06-27 | 18.59 | 19.37 | 18.21 | 18.98 | +1.77% | 73,138 | 137,282,019 |
| 2024-06-26 | 18.26 | 18.65 | 17.93 | 18.65 | +2.3% | 39,406 | 72,444,367 |
| 2024-06-25 | 18.56 | 18.71 | 17.92 | 18.23 | -0.87% | 39,299 | 71,811,518 |
| 2024-06-24 | 18.8 | 19.24 | 18.33 | 18.39 | -3.46% | 47,662 | 89,192,714 |
| 2024-06-21 | 19.35 | 19.56 | 18.96 | 19.05 | -2.06% | 47,081 | 90,277,906 |
| 2024-06-20 | 19.83 | 20.24 | 19.32 | 19.45 | -2.6% | 65,636 | 129,208,763 |
| 2024-06-19 | 20.63 | 20.63 | 19.81 | 19.97 | -3.94% | 90,613 | 182,248,734 |
| 2024-06-18 | 20.51 | 20.96 | 20.21 | 20.79 | +0.73% | 105,584 | 216,924,057 |
| 2024-06-17 | 19.98 | 20.92 | 19.8 | 20.64 | +0.98% | 122,454 | 251,389,147 |
| 2024-06-14 | 19.3 | 20.9 | 19.09 | 20.44 | +5.91% | 142,878 | 290,473,494 |
| 2024-06-13 | 19.03 | 19.68 | 18.96 | 19.3 | +1.47% | 76,626 | 148,309,892 |
| 2024-06-12 | 18.77 | 19.38 | 18.59 | 19.02 | +1.28% | 58,599 | 111,748,556 |
| 2024-06-11 | 18.23 | 18.88 | 17.58 | 18.78 | +1.9% | 62,058 | 113,683,687 |
| 2024-06-07 | 19.37 | 19.58 | 18 | 18.43 | -3.51% | 94,002 | 173,603,552 |
| 2024-06-06 | 19.73 | 20.28 | 18.95 | 19.1 | -3.54% | 87,786 | 173,465,920 |
| 2024-06-05 | 20.75 | 20.98 | 19.8 | 19.8 | -7.04% | 114,470 | 232,256,080 |
| 2024-06-04 | 20.04 | 21.31 | 19.05 | 21.3 | +6.29% | 159,204 | 325,652,908 |
| 2024-06-03 | 20.42 | 20.76 | 19.79 | 20.04 | -3.38% | 103,374 | 207,260,315 |
| 2024-05-31 | 20.28 | 21.08 | 19.94 | 20.74 | +1.77% | 136,377 | 280,300,415 |
| 2024-05-30 | 21.29 | 21.84 | 20.38 | 20.38 | -5.56% | 138,889 | 288,507,101 |
| 2024-05-29 | 21 | 22.5 | 20.95 | 21.58 | -6.17% | 197,415 | 428,404,498 |
| 2024-05-28 | 19.81 | 24.11 | 19.8 | 23 | +13.41% | 267,083 | 570,511,186 |
| 2024-05-27 | 20.3 | 20.76 | 19.64 | 20.28 | -0.34% | 197,732 | 400,366,487 |
| 2024-05-24 | 18.18 | 21 | 18.18 | 20.35 | +13.62% | 239,362 | 480,779,073 |
| 2024-05-23 | 18.13 | 18.18 | 17.81 | 17.91 | -1.86% | 47,510 | 85,417,640 |
| 2024-05-22 | 18.31 | 18.54 | 18 | 18.25 | -0.11% | 54,968 | 100,078,646 |
| 2024-05-21 | 18.55 | 18.6 | 18.22 | 18.27 | -3.08% | 55,275 | 101,433,428 |
| 2024-05-20 | 18.25 | 18.99 | 18.01 | 18.85 | +2.61% | 86,910 | 161,316,667 |
| 2024-05-17 | 18 | 18.59 | 17.95 | 18.37 | +2.11% | 83,838 | 153,365,756 |
| 2024-05-16 | 18.24 | 18.86 | 17.84 | 17.99 | -3.23% | 111,310 | 202,890,635 |
| 2024-05-15 | 19.51 | 20.58 | 18.59 | 18.59 | -7.47% | 157,204 | 303,798,260 |
| 2024-05-14 | 19 | 21.76 | 18.76 | 20.09 | +1.46% | 193,427 | 391,523,327 |
| 2024-05-13 | 19.07 | 20.01 | 18.37 | 19.8 | +3.83% | 170,398 | 327,880,633 |
| 2024-05-10 | 17.95 | 19.75 | 17.53 | 19.07 | +5.94% | 167,346 | 316,708,846 |
| 2024-05-09 | 17.52 | 18.55 | 17.52 | 18 | +1.24% | 86,974 | 157,057,481 |
| 2024-05-08 | 17.38 | 18.95 | 17.15 | 17.78 | +3.07% | 110,586 | 200,235,072 |
| 2024-05-07 | 17.22 | 17.38 | 17.08 | 17.25 | +0.17% | 32,512 | 56,014,580 |
| 2024-05-06 | 17.4 | 17.55 | 17.17 | 17.22 | +1.18% | 40,719 | 70,590,769 |
| 2024-04-30 | 17.21 | 17.34 | 16.7 | 17.02 | +0.18% | 40,825 | 69,122,010 |
| 2024-04-29 | 16.11 | 17.19 | 16.11 | 16.99 | +4.88% | 69,647 | 117,013,528 |
| 2024-04-26 | 15.85 | 17.1 | 15.45 | 16.2 | +6.3% | 81,204 | 132,074,809 |
| 2024-04-25 | 14.95 | 15.3 | 14.91 | 15.24 | +1.2% | 21,993 | 33,423,044 |
| 2024-04-24 | 14.55 | 15.07 | 14.46 | 15.06 | +3.58% | 24,281 | 36,192,746 |
| 2024-04-23 | 14.29 | 14.6 | 14.29 | 14.54 | +0.69% | 18,038 | 26,125,260 |
| 2024-04-22 | 14.3 | 14.6 | 13.85 | 14.44 | -0.14% | 22,008 | 31,552,753 |
| 2024-04-19 | 14.52 | 14.72 | 14.31 | 14.46 | -0.96% | 20,731 | 29,971,897 |
| 2024-04-18 | 14.7 | 14.93 | 14.35 | 14.6 | -0.34% | 26,256 | 38,559,673 |
| 2024-04-17 | 13.79 | 14.66 | 13.79 | 14.65 | +8.76% | 41,493 | 59,879,176 |
| 2024-04-16 | 14.74 | 14.74 | 13.25 | 13.47 | -8.68% | 43,200 | 59,231,385 |
| 2024-04-15 | 15.63 | 15.88 | 14.46 | 14.75 | -6.76% | 38,124 | 57,289,241 |
| 2024-04-12 | 15.76 | 16.56 | 15.45 | 15.82 | +0.32% | 31,458 | 50,258,420 |
| 2024-04-11 | 15.64 | 16.08 | 15.31 | 15.77 | +1.74% | 28,373 | 44,935,245 |
| 2024-04-10 | 16.05 | 16.14 | 15.29 | 15.5 | -3.49% | 27,121 | 42,256,736 |
| 2024-04-09 | 15.99 | 16.31 | 15.82 | 16.06 | +1.32% | 27,793 | 44,550,219 |
| 2024-04-08 | 16.56 | 17.22 | 15.8 | 15.85 | -4.35% | 56,423 | 92,092,133 |
| 2024-04-03 | 17.01 | 17.07 | 16.41 | 16.57 | -2.53% | 27,547 | 45,850,653 |
| 2024-04-02 | 17.07 | 17.34 | 16.88 | 17 | -0.64% | 34,952 | 59,682,303 |
| 2024-04-01 | 16.48 | 17.62 | 16.48 | 17.11 | +4.71% | 56,744 | 97,473,899 |
| 2024-03-29 | 16.28 | 16.58 | 16.11 | 16.34 | +0.37% | 21,994 | 35,949,641 |
| 2024-03-28 | 15.78 | 16.48 | 15.78 | 16.28 | +3.1% | 26,605 | 43,196,595 |
| 2024-03-27 | 16.89 | 16.96 | 15.79 | 15.79 | -5.96% | 31,340 | 50,847,540 |
| 2024-03-26 | 16.47 | 16.98 | 16.41 | 16.79 | +1.14% | 30,361 | 50,652,694 |
| 2024-03-25 | 16.98 | 17.2 | 16.51 | 16.6 | -2.75% | 33,619 | 56,819,391 |
| 2024-03-22 | 17.28 | 17.35 | 16.8 | 17.07 | -0.93% | 32,919 | 56,158,900 |
| 2024-03-21 | 17.44 | 17.53 | 16.83 | 17.23 | -0.98% | 47,905 | 82,243,821 |
| 2024-03-20 | 17.14 | 17.7 | 17 | 17.4 | +1.93% | 54,247 | 93,903,825 |
| 2024-03-19 | 16.96 | 17.33 | 16.78 | 17.07 | +0.65% | 40,004 | 68,425,497 |
| 2024-03-18 | 16.93 | 17 | 16.7 | 16.96 | +1.13% | 35,624 | 60,089,208 |
| 2024-03-15 | 16.44 | 16.78 | 16.2 | 16.77 | +1.95% | 31,171 | 51,403,736 |
| 2024-03-14 | 16.88 | 16.88 | 16.21 | 16.45 | -1.97% | 41,061 | 67,857,219 |
| 2024-03-13 | 16.72 | 17.13 | 16.66 | 16.78 | -0.53% | 39,632 | 66,659,510 |
| 2024-03-12 | 16.9 | 17.49 | 16.7 | 16.87 | -0.3% | 60,572 | 102,797,497 |
| 2024-03-11 | 16.42 | 17.25 | 16.3 | 16.92 | +3.49% | 62,785 | 106,039,089 |
| 2024-03-08 | 16.54 | 16.67 | 16.04 | 16.35 | -0.3% | 47,778 | 77,944,073 |
| 2024-03-07 | 17.16 | 17.35 | 16.17 | 16.4 | -4.43% | 78,115 | 130,997,052 |
| 2024-03-06 | 16.25 | 17.99 | 16.12 | 17.16 | +2.82% | 120,439 | 207,509,622 |
| 2024-03-05 | 15.69 | 16.99 | 15.55 | 16.69 | +4.57% | 100,004 | 163,453,511 |
| 2024-03-04 | 16.02 | 16.19 | 15.42 | 15.96 | -0.81% | 73,420 | 115,904,256 |
| 2024-03-01 | 15.01 | 16.68 | 14.95 | 16.09 | +7.05% | 99,296 | 157,779,544 |
| 2024-02-29 | 14.29 | 15.11 | 14.29 | 15.03 | +4.45% | 57,983 | 86,033,924 |
| 2024-02-28 | 15.99 | 16.28 | 14.39 | 14.39 | -7.93% | 97,556 | 152,540,610 |
| 2024-02-27 | 15.4 | 15.69 | 15.09 | 15.63 | -0.51% | 87,526 | 134,634,595 |
| 2024-02-26 | 15.2 | 16.33 | 14.77 | 15.71 | +7.68% | 105,370 | 161,710,956 |
| 2024-02-23 | 14 | 14.68 | 13.78 | 14.59 | +5.27% | 56,512 | 80,461,226 |
| 2024-02-22 | 13.45 | 13.92 | 13.32 | 13.86 | +3.59% | 51,087 | 69,720,864 |
| 2024-02-21 | 12.94 | 13.9 | 12.82 | 13.38 | +2.29% | 58,908 | 79,594,843 |
| 2024-02-20 | 12.78 | 13.08 | 12.48 | 13.08 | +1.87% | 39,946 | 51,286,865 |
| 2024-02-19 | 12.43 | 13.37 | 12.43 | 12.84 | +3.38% | 65,635 | 84,471,636 |
| 2024-02-08 | 10.48 | 12.43 | 10.48 | 12.42 | +14.68% | 77,456 | 89,045,102 |
| 2024-02-07 | 11.64 | 11.88 | 10.7 | 10.83 | -8.14% | 73,527 | 82,062,518 |
| 2024-02-06 | 10.9 | 11.95 | 10.04 | 11.79 | +5.17% | 76,533 | 83,793,609 |
| 2024-02-05 | 12.63 | 12.8 | 10.77 | 11.21 | -12.49% | 56,739 | 65,095,776 |
| 2024-02-02 | 13.78 | 14.03 | 12.32 | 12.81 | -6.7% | 45,329 | 59,360,004 |
| 2024-02-01 | 13.8 | 14.04 | 13.42 | 13.73 | -0.79% | 25,292 | 34,732,696 |
| 2024-01-31 | 14.8 | 14.9 | 13.8 | 13.84 | -6.49% | 27,874 | 39,845,230 |
| 2024-01-30 | 15.05 | 15.54 | 14.78 | 14.8 | -3.39% | 21,233 | 32,092,102 |
| 2024-01-29 | 15.96 | 16.05 | 15.3 | 15.32 | -3.34% | 18,356 | 28,498,749 |
| 2024-01-26 | 16.13 | 16.38 | 15.81 | 15.85 | -1.74% | 20,418 | 32,694,287 |
| 2024-01-25 | 15.78 | 16.15 | 15.5 | 16.13 | +2.8% | 32,923 | 52,291,128 |
| 2024-01-24 | 15.64 | 15.91 | 14.97 | 15.69 | +0.38% | 27,122 | 41,922,221 |
| 2024-01-23 | 15.47 | 15.83 | 15.38 | 15.63 | -0.45% | 26,120 | 40,685,934 |
| 2024-01-22 | 17.08 | 17.08 | 15.51 | 15.7 | -6.88% | 29,398 | 47,694,569 |
| 2024-01-19 | 17.2 | 17.45 | 16.85 | 16.86 | -1.75% | 21,178 | 36,084,907 |
| 2024-01-18 | 17.24 | 17.66 | 16.79 | 17.16 | -2.44% | 31,493 | 53,877,100 |
| 2024-01-17 | 18.09 | 18.29 | 17.59 | 17.59 | -2.87% | 28,112 | 50,316,441 |
| 2024-01-16 | 18.42 | 18.6 | 17.86 | 18.11 | -1.36% | 25,217 | 45,729,838 |
| 2024-01-15 | 18.53 | 18.58 | 18.17 | 18.36 | -0.76% | 14,982 | 27,505,527 |
| 2024-01-12 | 18.7 | 19.05 | 18.5 | 18.5 | -0.75% | 15,306 | 28,686,344 |
| 2024-01-11 | 18.37 | 18.71 | 18.22 | 18.64 | +1.41% | 18,460 | 34,112,054 |
| 2024-01-10 | 18.84 | 18.88 | 18.26 | 18.38 | -2.13% | 19,014 | 35,211,327 |
| 2024-01-09 | 18.66 | 19.23 | 18.61 | 18.78 | +0.64% | 21,314 | 40,276,072 |
| 2024-01-08 | 19.2 | 19.26 | 18.66 | 18.66 | -2.66% | 17,566 | 33,178,854 |
| 2024-01-05 | 19.62 | 19.82 | 19.06 | 19.17 | -2.14% | 16,182 | 31,388,030 |
| 2024-01-04 | 19.8 | 19.82 | 19.42 | 19.59 | -0.76% | 14,512 | 28,377,823 |
| 2024-01-03 | 19.77 | 19.91 | 19.48 | 19.74 | -0.1% | 18,871 | 37,081,166 |
| 2024-01-02 | 20.06 | 20.06 | 19.71 | 19.76 | -0.8% | 25,128 | 49,785,052 |
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：