股票概览
21.22
-2.57%
-0.56
21.77
开盘价
21.8
最高价
21.22
最低价
273,857
成交量
数据更新至: 2024-12-31
技术指标
21.57
MA5 (5日均线)
21.79
MA10 (10日均线)
22.30
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 | 21.77 | 21.8 | 21.22 | 21.22 | -2.57% | 273,857 | 588,309,765 |
| 2024-12-30 | 21.66 | 21.85 | 21.65 | 21.78 | +0.65% | 194,409 | 422,682,562 |
| 2024-12-27 | 21.66 | 21.91 | 21.59 | 21.64 | -0.14% | 218,104 | 474,353,619 |
| 2024-12-26 | 21.5 | 21.87 | 21.5 | 21.67 | +0.56% | 174,563 | 379,012,343 |
| 2024-12-25 | 21.93 | 21.93 | 21.42 | 21.55 | -1.69% | 229,831 | 496,609,894 |
| 2024-12-24 | 21.8 | 21.99 | 21.75 | 21.92 | +0.55% | 180,598 | 394,984,815 |
| 2024-12-23 | 22.12 | 22.15 | 21.7 | 21.8 | -1.13% | 272,012 | 595,748,098 |
| 2024-12-20 | 22.2 | 22.35 | 22.04 | 22.05 | -0.68% | 317,620 | 704,562,157 |
| 2024-12-19 | 21.97 | 22.22 | 21.68 | 22.2 | +0.5% | 266,988 | 587,681,058 |
| 2024-12-18 | 22.04 | 22.2 | 22 | 22.09 | +0.27% | 205,800 | 455,082,216 |
| 2024-12-17 | 22.08 | 22.33 | 22.02 | 22.03 | -0.18% | 277,642 | 614,805,891 |
| 2024-12-16 | 22.37 | 22.37 | 22 | 22.07 | -1.39% | 280,407 | 620,402,079 |
| 2024-12-13 | 22.8 | 22.87 | 22.33 | 22.38 | -2.53% | 404,628 | 911,979,981 |
| 2024-12-12 | 23.02 | 23.1 | 22.7 | 22.96 | -0.26% | 339,998 | 777,230,198 |
| 2024-12-11 | 22.88 | 23.13 | 22.8 | 23.02 | +0.26% | 281,486 | 646,590,795 |
| 2024-12-10 | 23.36 | 23.47 | 22.95 | 22.96 | +0.35% | 547,078 | 1,271,899,715 |
| 2024-12-09 | 23.17 | 23.36 | 22.73 | 22.88 | -1.25% | 377,110 | 867,208,048 |
| 2024-12-06 | 23.07 | 23.24 | 22.84 | 23.17 | +0.39% | 398,088 | 918,815,792 |
| 2024-12-05 | 23.25 | 23.28 | 22.96 | 23.08 | -1.83% | 479,228 | 1,105,952,586 |
| 2024-12-04 | 23.98 | 24.15 | 23.37 | 23.51 | +0.21% | 692,224 | 1,638,714,434 |
| 2024-12-03 | 23.38 | 23.85 | 23.26 | 23.46 | +0.47% | 724,993 | 1,706,114,573 |
| 2024-12-02 | 22.7 | 23.38 | 22.68 | 23.35 | +2.19% | 618,006 | 1,429,491,250 |
| 2024-11-29 | 22.5 | 23.07 | 22.34 | 22.85 | +1.42% | 520,197 | 1,182,689,615 |
| 2024-11-28 | 22.86 | 22.93 | 22.5 | 22.53 | -1.79% | 389,299 | 884,654,446 |
| 2024-11-27 | 22.61 | 22.95 | 21.95 | 22.94 | +0.66% | 652,624 | 1,460,539,240 |
| 2024-11-26 | 22.97 | 23.75 | 22.78 | 22.79 | -1.04% | 496,069 | 1,146,593,805 |
| 2024-11-25 | 23.4 | 23.8 | 22.78 | 23.03 | -2.54% | 806,409 | 1,873,418,831 |
| 2024-11-22 | 23.35 | 24.58 | 22.71 | 23.63 | +1.59% | 1,409,587 | 3,338,671,182 |
| 2024-11-21 | 23.41 | 23.56 | 23.05 | 23.26 | -0.68% | 487,462 | 1,135,699,996 |
| 2024-11-20 | 23.22 | 23.58 | 23.1 | 23.42 | +0.9% | 610,553 | 1,428,097,825 |
| 2024-11-19 | 22.93 | 23.35 | 22.52 | 23.21 | +1.75% | 665,980 | 1,529,881,456 |
| 2024-11-18 | 23.3 | 23.55 | 22.6 | 22.81 | -2.19% | 703,063 | 1,617,691,083 |
| 2024-11-15 | 24.09 | 24.24 | 23.31 | 23.32 | -3.36% | 812,328 | 1,927,464,066 |
| 2024-11-14 | 25.18 | 25.32 | 24.1 | 24.13 | -5.56% | 1,145,622 | 2,821,662,076 |
| 2024-11-13 | 25.13 | 26.4 | 25.07 | 25.55 | +1.55% | 1,231,524 | 3,178,078,785 |
| 2024-11-12 | 25.84 | 26.17 | 24.96 | 25.16 | -2.59% | 1,262,910 | 3,218,875,659 |
| 2024-11-11 | 25.41 | 26.1 | 25.28 | 25.83 | 0% | 1,280,030 | 3,286,594,885 |
| 2024-11-08 | 26.61 | 27.15 | 25.8 | 25.83 | -2.93% | 2,050,439 | 5,422,917,654 |
| 2024-11-07 | 26.75 | 27.85 | 25.86 | 26.61 | -0.15% | 2,399,594 | 6,431,536,601 |
| 2024-11-06 | 25.39 | 27.54 | 24.6 | 26.65 | +4.14% | 3,096,429 | 8,011,034,934 |
| 2024-11-05 | 23.18 | 26.2 | 23.01 | 25.59 | +7.3% | 2,690,288 | 6,642,875,679 |
| 2024-11-04 | 24.88 | 25.26 | 23.17 | 23.85 | +1.02% | 3,019,196 | 7,304,768,796 |
| 2024-11-01 | 21.61 | 23.61 | 21.61 | 23.61 | +10.02% | 1,260,244 | 2,930,806,698 |
| 2024-10-31 | 20.93 | 21.85 | 20.82 | 21.46 | +1.61% | 962,801 | 2,063,692,892 |
| 2024-10-30 | 21.12 | 21.55 | 20.9 | 21.12 | +0.91% | 635,157 | 1,344,678,581 |
| 2024-10-29 | 21.36 | 21.47 | 20.84 | 20.93 | -1.88% | 633,741 | 1,336,715,988 |
| 2024-10-28 | 20.97 | 21.6 | 20.87 | 21.33 | +0.8% | 699,623 | 1,489,773,609 |
| 2024-10-25 | 20 | 21.63 | 19.96 | 21.16 | +5.69% | 1,197,344 | 2,508,385,673 |
| 2024-10-24 | 20.26 | 20.51 | 19.98 | 20.02 | -1.77% | 349,479 | 703,357,021 |
| 2024-10-23 | 20 | 20.7 | 19.85 | 20.38 | +1.9% | 679,168 | 1,381,994,243 |
| 2024-10-22 | 20.04 | 20.41 | 19.88 | 20 | +0.5% | 590,868 | 1,187,152,517 |
| 2024-10-21 | 19.29 | 20.23 | 19.29 | 19.9 | +3.11% | 714,098 | 1,412,898,780 |
| 2024-10-18 | 18.76 | 19.67 | 18.6 | 19.3 | +2.82% | 579,083 | 1,106,883,519 |
| 2024-10-17 | 19.13 | 19.38 | 18.76 | 18.77 | -1.68% | 362,790 | 689,883,366 |
| 2024-10-16 | 19.18 | 19.39 | 18.93 | 19.09 | -1.39% | 377,674 | 722,991,446 |
| 2024-10-15 | 19.88 | 19.97 | 19.34 | 19.36 | -3.05% | 408,416 | 802,351,738 |
| 2024-10-14 | 19.9 | 20.16 | 19.56 | 19.97 | +0.35% | 462,513 | 919,731,124 |
| 2024-10-11 | 20.54 | 20.62 | 19.73 | 19.9 | -3.35% | 460,051 | 923,438,636 |
| 2024-10-10 | 20.15 | 21.26 | 19.91 | 20.59 | +1.68% | 764,547 | 1,575,405,600 |
| 2024-10-09 | 22.3 | 22.3 | 20.24 | 20.25 | -9.48% | 1,195,568 | 2,509,377,951 |
| 2024-10-08 | 22.69 | 22.69 | 21.34 | 22.37 | +8.43% | 1,810,061 | 4,029,321,859 |
| 2024-09-30 | 19.79 | 20.63 | 19.79 | 20.63 | +10.03% | 1,312,275 | 2,675,038,804 |
| 2024-09-27 | 18 | 18.76 | 18 | 18.75 | +5.93% | 517,275 | 955,649,664 |
| 2024-09-26 | 17.12 | 17.7 | 17.06 | 17.7 | +3.39% | 364,552 | 635,696,223 |
| 2024-09-25 | 17.18 | 17.54 | 17.09 | 17.12 | +0.59% | 357,880 | 620,670,488 |
| 2024-09-24 | 16.64 | 17.03 | 16.55 | 17.02 | +2.9% | 267,400 | 450,991,212 |
| 2024-09-23 | 16.57 | 16.77 | 16.54 | 16.54 | -0.6% | 85,712 | 142,502,274 |
| 2024-09-20 | 16.6 | 16.65 | 16.44 | 16.64 | +0.24% | 136,626 | 226,265,089 |
| 2024-09-19 | 16.16 | 16.64 | 15.98 | 16.6 | +3.23% | 224,616 | 368,880,846 |
| 2024-09-18 | 16.18 | 16.26 | 15.97 | 16.08 | -0.5% | 114,725 | 184,605,257 |
| 2024-09-13 | 16.44 | 16.55 | 16.16 | 16.16 | -1.76% | 119,102 | 193,908,433 |
| 2024-09-12 | 16.61 | 16.72 | 16.39 | 16.45 | -1.14% | 115,541 | 190,900,857 |
| 2024-09-11 | 16.33 | 16.74 | 16.3 | 16.64 | +1.22% | 163,441 | 271,343,628 |
| 2024-09-10 | 16.58 | 16.79 | 16.26 | 16.44 | -0.9% | 176,727 | 291,466,073 |
| 2024-09-09 | 16.7 | 16.88 | 16.54 | 16.59 | -0.96% | 121,491 | 202,589,733 |
| 2024-09-06 | 16.94 | 17.03 | 16.75 | 16.75 | -1.12% | 77,312 | 130,288,220 |
| 2024-09-05 | 16.9 | 17.12 | 16.86 | 16.94 | +0.65% | 102,351 | 173,717,390 |
| 2024-09-04 | 16.93 | 17.01 | 16.73 | 16.83 | -0.65% | 115,997 | 195,662,320 |
| 2024-09-03 | 16.74 | 17.16 | 16.74 | 16.94 | +1.32% | 185,863 | 315,684,353 |
| 2024-09-02 | 16.76 | 16.92 | 16.61 | 16.72 | -0.59% | 135,171 | 226,649,891 |
| 2024-08-30 | 16.6 | 16.96 | 16.59 | 16.82 | +0.9% | 195,322 | 328,687,035 |
| 2024-08-29 | 16.27 | 16.87 | 16.2 | 16.67 | +2.4% | 207,534 | 344,988,759 |
| 2024-08-28 | 16.18 | 16.38 | 16.17 | 16.28 | +0.31% | 86,902 | 141,508,374 |
| 2024-08-27 | 16.52 | 16.6 | 16.16 | 16.23 | -2.35% | 146,132 | 238,185,266 |
| 2024-08-26 | 16.29 | 16.7 | 16.29 | 16.62 | +2.09% | 154,267 | 255,694,304 |
| 2024-08-23 | 16.75 | 16.75 | 16.27 | 16.28 | -2.98% | 184,132 | 302,394,186 |
| 2024-08-22 | 16.95 | 17 | 16.72 | 16.78 | -1.06% | 110,490 | 185,775,645 |
| 2024-08-21 | 16.93 | 17.05 | 16.8 | 16.96 | +0.18% | 96,519 | 163,773,898 |
| 2024-08-20 | 16.99 | 17.1 | 16.82 | 16.93 | -0.12% | 109,392 | 185,281,887 |
| 2024-08-19 | 16.95 | 17.11 | 16.92 | 16.95 | +0.06% | 90,953 | 154,686,730 |
| 2024-08-16 | 16.99 | 17.08 | 16.9 | 16.94 | -0.18% | 85,894 | 145,612,740 |
| 2024-08-15 | 16.82 | 17.08 | 16.72 | 16.97 | +0.71% | 127,109 | 215,565,194 |
| 2024-08-14 | 16.91 | 16.95 | 16.8 | 16.85 | -0.41% | 70,912 | 119,561,438 |
| 2024-08-13 | 16.85 | 16.95 | 16.77 | 16.92 | +0.59% | 98,077 | 165,328,130 |
| 2024-08-12 | 16.91 | 16.96 | 16.81 | 16.82 | -0.65% | 92,164 | 155,407,015 |
| 2024-08-09 | 17.05 | 17.15 | 16.92 | 16.93 | -0.65% | 101,787 | 173,097,285 |
| 2024-08-08 | 17.15 | 17.15 | 16.86 | 17.04 | -0.99% | 166,244 | 282,332,149 |
| 2024-08-07 | 17.33 | 17.35 | 17.19 | 17.21 | -0.64% | 108,903 | 187,714,354 |
| 2024-08-06 | 17.25 | 17.47 | 17.17 | 17.32 | +0.81% | 147,074 | 254,267,881 |
| 2024-08-05 | 17.4 | 17.73 | 17.14 | 17.18 | -1.66% | 235,683 | 410,562,324 |
| 2024-08-02 | 17.32 | 17.58 | 17.26 | 17.47 | +0.23% | 184,977 | 323,097,331 |
| 2024-08-01 | 17.51 | 17.65 | 17.33 | 17.43 | -0.29% | 204,226 | 356,638,960 |
| 2024-07-31 | 17.14 | 17.53 | 17.14 | 17.48 | +1.92% | 257,553 | 448,693,282 |
| 2024-07-30 | 17.05 | 17.17 | 16.92 | 17.15 | +0.35% | 105,555 | 180,050,032 |
| 2024-07-29 | 17.24 | 17.26 | 17.08 | 17.09 | -0.87% | 99,962 | 171,320,618 |
| 2024-07-26 | 16.97 | 17.29 | 16.96 | 17.24 | +1.53% | 139,193 | 239,055,913 |
| 2024-07-25 | 16.92 | 17.14 | 16.83 | 16.98 | +0.24% | 138,350 | 235,566,699 |
| 2024-07-24 | 17.06 | 17.15 | 16.87 | 16.94 | -0.76% | 153,513 | 260,932,374 |
| 2024-07-23 | 17.54 | 17.62 | 17.06 | 17.07 | -3.12% | 187,868 | 325,271,871 |
| 2024-07-22 | 17.3 | 17.79 | 17.3 | 17.62 | +1.15% | 277,721 | 488,253,990 |
| 2024-07-19 | 17.09 | 17.5 | 16.9 | 17.42 | +1.75% | 324,178 | 561,081,652 |
| 2024-07-18 | 17 | 17.15 | 16.78 | 17.12 | +0.59% | 177,961 | 302,456,020 |
| 2024-07-17 | 17.01 | 17.13 | 16.91 | 17.02 | -0.35% | 148,299 | 252,183,205 |
| 2024-07-16 | 16.8 | 17.08 | 16.8 | 17.08 | +0.89% | 171,765 | 291,544,808 |
| 2024-07-15 | 16.86 | 17.01 | 16.7 | 16.93 | -0.12% | 171,390 | 289,210,503 |
| 2024-07-12 | 17.36 | 17.39 | 16.88 | 16.95 | -3.14% | 399,797 | 679,340,281 |
| 2024-07-11 | 17.19 | 17.56 | 17.19 | 17.5 | +2.82% | 270,608 | 471,503,986 |
| 2024-07-10 | 17.07 | 17.37 | 17.01 | 17.02 | -0.58% | 183,019 | 314,801,756 |
| 2024-07-09 | 16.89 | 17.18 | 16.69 | 17.12 | +0.94% | 191,921 | 325,393,650 |
| 2024-07-08 | 17.25 | 17.4 | 16.86 | 16.96 | -1.68% | 186,112 | 317,240,201 |
| 2024-07-05 | 16.92 | 17.29 | 16.75 | 17.25 | +1.59% | 198,954 | 339,852,916 |
| 2024-07-04 | 17.44 | 17.55 | 16.94 | 16.98 | -2.36% | 194,716 | 334,449,573 |
| 2024-07-03 | 17.49 | 17.59 | 17.27 | 17.39 | -0.91% | 187,077 | 325,143,827 |
| 2024-07-02 | 17.89 | 17.9 | 17.5 | 17.55 | -2.66% | 334,754 | 591,112,415 |
| 2024-07-01 | 18.06 | 18.3 | 17.8 | 18.03 | +4.83% | 660,602 | 1,193,624,367 |
| 2024-06-28 | 16.95 | 17.29 | 16.94 | 17.2 | +1.36% | 222,172 | 380,980,778 |
| 2024-06-27 | 17.17 | 17.26 | 16.96 | 16.97 | -1.51% | 145,556 | 248,669,050 |
| 2024-06-26 | 16.8 | 17.28 | 16.66 | 17.23 | +2.07% | 194,320 | 329,729,895 |
| 2024-06-25 | 16.95 | 17.09 | 16.75 | 16.88 | -0.18% | 161,658 | 273,289,277 |
| 2024-06-24 | 17.14 | 17.14 | 16.75 | 16.91 | -1.51% | 227,701 | 385,208,070 |
| 2024-06-21 | 17.26 | 17.36 | 17.1 | 17.17 | -0.75% | 165,542 | 284,632,782 |
| 2024-06-20 | 17.84 | 17.84 | 17.28 | 17.3 | -3.03% | 288,897 | 504,185,016 |
| 2024-06-19 | 18.1 | 18.34 | 17.83 | 17.84 | -1.44% | 244,448 | 438,841,692 |
| 2024-06-18 | 17.88 | 18.42 | 17.85 | 18.1 | +1.29% | 286,126 | 518,820,382 |
| 2024-06-17 | 17.88 | 18.15 | 17.84 | 17.87 | -0.56% | 231,813 | 417,316,295 |
| 2024-06-14 | 17.91 | 18.07 | 17.74 | 17.97 | -0.17% | 394,910 | 707,634,080 |
| 2024-06-13 | 18.28 | 18.28 | 17.88 | 18 | -1.1% | 221,220 | 398,489,600 |
| 2024-06-12 | 18.16 | 18.35 | 18.12 | 18.2 | +0.22% | 165,001 | 301,022,394 |
| 2024-06-11 | 18.08 | 18.18 | 17.88 | 18.16 | -0.16% | 152,624 | 275,935,006 |
| 2024-06-07 | 18.24 | 18.33 | 18 | 18.19 | +0.39% | 178,289 | 323,865,373 |
| 2024-06-06 | 18.39 | 18.53 | 18.07 | 18.12 | -1.2% | 193,616 | 353,365,042 |
| 2024-06-05 | 18.39 | 18.59 | 18.11 | 18.34 | -0.49% | 170,341 | 313,640,017 |
| 2024-06-04 | 18.4 | 18.65 | 18.28 | 18.43 | +0.16% | 183,103 | 337,883,598 |
| 2024-06-03 | 18.86 | 18.89 | 18.3 | 18.4 | -2.65% | 274,626 | 506,973,120 |
| 2024-05-31 | 19.07 | 19.15 | 18.88 | 18.9 | -0.79% | 161,033 | 305,526,501 |
| 2024-05-30 | 19.38 | 19.39 | 18.97 | 19.05 | -1.75% | 236,179 | 452,186,038 |
| 2024-05-29 | 19.07 | 19.58 | 19 | 19.39 | +1.73% | 304,594 | 590,488,844 |
| 2024-05-28 | 19.14 | 19.35 | 19.02 | 19.06 | -0.37% | 183,814 | 352,711,578 |
| 2024-05-27 | 19.16 | 19.23 | 18.87 | 19.13 | -0.1% | 225,529 | 428,299,324 |
| 2024-05-24 | 19.25 | 19.39 | 19.13 | 19.15 | -0.73% | 181,090 | 348,631,417 |
| 2024-05-23 | 19.82 | 19.83 | 19.25 | 19.29 | -3.41% | 317,999 | 616,875,994 |
| 2024-05-22 | 19.94 | 20.19 | 19.88 | 19.97 | +0.05% | 227,219 | 454,808,485 |
| 2024-05-21 | 20.39 | 20.44 | 19.88 | 19.96 | -2.11% | 299,195 | 599,902,251 |
| 2024-05-20 | 20.08 | 20.4 | 20.05 | 20.39 | +2% | 439,816 | 891,965,861 |
| 2024-05-17 | 19.8 | 19.99 | 19.65 | 19.99 | +1.22% | 230,140 | 455,987,752 |
| 2024-05-16 | 19.96 | 20.08 | 19.69 | 19.75 | -0.25% | 245,470 | 488,061,597 |
| 2024-05-15 | 20.17 | 20.29 | 19.79 | 19.8 | -1.79% | 265,478 | 530,426,250 |
| 2024-05-14 | 20.1 | 20.35 | 20 | 20.16 | -0.1% | 231,971 | 468,030,019 |
| 2024-05-13 | 20.41 | 20.41 | 20.01 | 20.18 | -1.42% | 266,071 | 537,307,468 |
| 2024-05-10 | 20.64 | 20.82 | 20.26 | 20.47 | -0.82% | 335,552 | 685,387,911 |
| 2024-05-09 | 20.2 | 20.73 | 20.19 | 20.64 | +2.03% | 526,364 | 1,082,054,300 |
| 2024-05-08 | 20.18 | 20.5 | 19.91 | 20.23 | -0.3% | 436,348 | 882,711,242 |
| 2024-05-07 | 20.16 | 20.55 | 20.06 | 20.29 | +3.15% | 537,125 | 1,090,028,789 |
| 2024-05-06 | 19.47 | 19.85 | 19.41 | 19.67 | +1.92% | 322,440 | 633,658,393 |
| 2024-04-30 | 19.75 | 19.88 | 19.25 | 19.3 | -2.92% | 384,246 | 746,610,270 |
| 2024-04-29 | 19.7 | 20.08 | 19.5 | 19.88 | 0% | 387,615 | 769,597,681 |
| 2024-04-26 | 19.52 | 19.93 | 19.5 | 19.88 | +1.27% | 313,778 | 619,574,706 |
| 2024-04-25 | 19.42 | 19.84 | 19.26 | 19.63 | +0.46% | 263,433 | 516,347,917 |
| 2024-04-24 | 19.05 | 19.68 | 18.85 | 19.54 | +2.57% | 334,954 | 644,825,676 |
| 2024-04-23 | 19.74 | 19.74 | 19.01 | 19.05 | -4.32% | 437,694 | 841,993,731 |
| 2024-04-22 | 19.9 | 20.44 | 19.83 | 19.91 | -0.4% | 286,771 | 575,968,905 |
| 2024-04-19 | 20.05 | 20.48 | 19.87 | 19.99 | -1.33% | 358,561 | 721,846,430 |
| 2024-04-18 | 20.31 | 20.5 | 20.05 | 20.26 | -0.69% | 309,286 | 627,968,378 |
| 2024-04-17 | 19.88 | 20.43 | 19.86 | 20.4 | +2.62% | 371,354 | 748,668,886 |
| 2024-04-16 | 20.1 | 20.72 | 19.85 | 19.88 | -2.02% | 501,606 | 1,019,938,602 |
| 2024-04-15 | 20.05 | 20.48 | 19.5 | 20.29 | +0.59% | 461,164 | 924,769,455 |
| 2024-04-12 | 20.41 | 20.58 | 20.12 | 20.17 | -1.18% | 344,929 | 699,659,374 |
| 2024-04-11 | 20.64 | 20.88 | 20.16 | 20.41 | -1.4% | 459,685 | 941,182,134 |
| 2024-04-10 | 21.4 | 21.4 | 20.48 | 20.7 | -4.17% | 791,400 | 1,648,239,083 |
| 2024-04-09 | 20.51 | 21.8 | 20.45 | 21.6 | +4.3% | 1,127,142 | 2,399,270,441 |
| 2024-04-08 | 20.81 | 21.5 | 20.69 | 20.71 | -0.38% | 900,145 | 1,900,452,516 |
| 2024-04-03 | 20.25 | 21.5 | 20.08 | 20.79 | +3.18% | 999,132 | 2,081,520,849 |
| 2024-04-02 | 19.91 | 20.28 | 19.83 | 20.15 | +1.1% | 377,629 | 759,711,461 |
| 2024-04-01 | 19.48 | 20.07 | 19.47 | 19.93 | +2.89% | 367,411 | 730,662,479 |
| 2024-03-29 | 19.09 | 19.57 | 19.09 | 19.37 | +1.47% | 235,900 | 456,302,258 |
| 2024-03-28 | 18.72 | 19.26 | 18.69 | 19.09 | +1.92% | 251,172 | 478,281,567 |
| 2024-03-27 | 19.23 | 19.3 | 18.7 | 18.73 | -2.5% | 214,541 | 406,565,663 |
| 2024-03-26 | 19.46 | 19.6 | 18.91 | 19.21 | -1.59% | 336,632 | 645,570,003 |
| 2024-03-25 | 19.51 | 19.95 | 19.5 | 19.52 | -0.76% | 284,539 | 560,360,953 |
| 2024-03-22 | 20.2 | 20.24 | 19.55 | 19.67 | -2.91% | 397,227 | 785,909,088 |
| 2024-03-21 | 20.52 | 20.62 | 20.2 | 20.26 | -0.64% | 285,412 | 579,967,883 |
| 2024-03-20 | 20.15 | 20.45 | 20.12 | 20.39 | -0.59% | 388,465 | 787,383,803 |
| 2024-03-19 | 19.99 | 21.15 | 19.91 | 20.51 | +2.09% | 798,346 | 1,647,393,079 |
| 2024-03-18 | 19.88 | 20.2 | 19.71 | 20.09 | +0.95% | 440,358 | 879,215,276 |
| 2024-03-15 | 19.32 | 19.96 | 19.13 | 19.9 | +2.16% | 526,399 | 1,032,690,619 |
| 2024-03-14 | 19.65 | 19.96 | 19.31 | 19.48 | -0.51% | 346,819 | 682,633,271 |
| 2024-03-13 | 19.7 | 19.9 | 19.51 | 19.58 | -0.51% | 348,955 | 687,551,644 |
| 2024-03-12 | 19.82 | 19.85 | 19.46 | 19.68 | -0.66% | 386,273 | 757,980,564 |
| 2024-03-11 | 19.52 | 19.98 | 19.51 | 19.81 | +1.54% | 479,902 | 947,113,093 |
| 2024-03-08 | 19.5 | 19.64 | 19.25 | 19.51 | -0.41% | 485,509 | 943,546,083 |
| 2024-03-07 | 18.99 | 20.3 | 18.91 | 19.59 | +3.65% | 1,084,543 | 2,136,277,045 |
| 2024-03-06 | 19.13 | 19.13 | 18.75 | 18.9 | -1.25% | 310,222 | 586,654,002 |
| 2024-03-05 | 18.83 | 19.72 | 18.69 | 19.14 | +1.16% | 602,073 | 1,159,777,181 |
| 2024-03-04 | 19.1 | 19.34 | 18.86 | 18.92 | -0.79% | 308,169 | 588,059,386 |
| 2024-03-01 | 18.9 | 19.23 | 18.85 | 19.07 | +1.17% | 365,426 | 696,258,786 |
| 2024-02-29 | 18.34 | 18.85 | 18.28 | 18.85 | +2.17% | 361,673 | 674,078,627 |
| 2024-02-28 | 18.74 | 19.45 | 18.43 | 18.45 | -1.28% | 595,242 | 1,132,382,350 |
| 2024-02-27 | 18.47 | 18.69 | 18.31 | 18.69 | +0.86% | 285,721 | 528,740,946 |
| 2024-02-26 | 18.58 | 18.8 | 18.49 | 18.53 | -0.27% | 288,179 | 537,265,754 |
| 2024-02-23 | 18.67 | 18.67 | 18.4 | 18.58 | -0.38% | 288,461 | 534,919,996 |
| 2024-02-22 | 18.28 | 18.65 | 18.23 | 18.65 | +1.36% | 347,988 | 643,383,926 |
| 2024-02-21 | 18.17 | 18.75 | 18.1 | 18.4 | +0.33% | 402,898 | 744,539,192 |
| 2024-02-20 | 18.5 | 18.5 | 18.15 | 18.34 | -1.03% | 326,641 | 596,945,983 |
| 2024-02-19 | 18.34 | 18.76 | 18.18 | 18.53 | -0.91% | 480,368 | 889,206,821 |
| 2024-02-08 | 19.23 | 19.77 | 18.54 | 18.7 | -1.16% | 805,316 | 1,530,161,052 |
| 2024-02-07 | 17.6 | 19.12 | 17.39 | 18.92 | +8.8% | 957,894 | 1,780,114,494 |
| 2024-02-06 | 15.75 | 17.39 | 15.7 | 17.39 | +9.99% | 547,451 | 929,474,747 |
| 2024-02-05 | 16.2 | 16.29 | 15.08 | 15.81 | -2.77% | 385,050 | 604,859,289 |
| 2024-02-02 | 16.82 | 16.98 | 15.6 | 16.26 | -3.21% | 304,514 | 497,572,463 |
| 2024-02-01 | 16.81 | 17.14 | 16.45 | 16.8 | -0.47% | 203,693 | 342,841,035 |
| 2024-01-31 | 17.11 | 17.39 | 16.86 | 16.88 | -2.09% | 212,159 | 362,037,601 |
| 2024-01-30 | 17.68 | 17.83 | 17.22 | 17.24 | -3.04% | 172,138 | 301,478,741 |
| 2024-01-29 | 17.98 | 18.1 | 17.76 | 17.78 | -0.67% | 174,568 | 312,526,136 |
| 2024-01-26 | 17.88 | 18.17 | 17.85 | 17.9 | -0.44% | 212,728 | 382,607,754 |
| 2024-01-25 | 17.55 | 18.07 | 17.49 | 17.98 | +2.39% | 260,843 | 465,617,448 |
| 2024-01-24 | 17.27 | 17.58 | 16.88 | 17.56 | +1.92% | 206,145 | 355,772,760 |
| 2024-01-23 | 17.03 | 17.38 | 16.82 | 17.23 | +1.12% | 203,724 | 350,206,185 |
| 2024-01-22 | 17.57 | 17.58 | 16.91 | 17.04 | -3.24% | 243,508 | 421,034,254 |
| 2024-01-19 | 17.45 | 17.85 | 17.4 | 17.61 | +0.11% | 199,075 | 351,554,298 |
| 2024-01-18 | 17.42 | 17.66 | 16.9 | 17.59 | +0.51% | 353,043 | 607,671,689 |
| 2024-01-17 | 17.88 | 17.94 | 17.5 | 17.5 | -2.72% | 183,232 | 324,115,270 |
| 2024-01-16 | 18.05 | 18.11 | 17.68 | 17.99 | -0.33% | 197,364 | 352,871,184 |
| 2024-01-15 | 18.38 | 18.4 | 18.05 | 18.05 | -1.53% | 139,542 | 253,298,143 |
| 2024-01-12 | 18.52 | 18.66 | 18.33 | 18.33 | -1.19% | 139,103 | 256,876,155 |
| 2024-01-11 | 18.27 | 18.73 | 18.18 | 18.55 | +1.26% | 191,405 | 353,238,760 |
| 2024-01-10 | 18.21 | 18.73 | 18.08 | 18.32 | +0.27% | 192,238 | 353,994,003 |
| 2024-01-09 | 18.09 | 18.4 | 17.98 | 18.27 | +1% | 147,268 | 267,931,303 |
| 2024-01-08 | 18.5 | 18.61 | 18.07 | 18.09 | -2.06% | 161,802 | 295,547,742 |
| 2024-01-05 | 18.76 | 18.98 | 18.38 | 18.47 | -1.55% | 197,136 | 367,906,985 |
| 2024-01-04 | 19.11 | 19.15 | 18.58 | 18.76 | -2.19% | 215,509 | 404,186,286 |
| 2024-01-03 | 19.16 | 19.3 | 18.99 | 19.18 | -0.36% | 177,743 | 339,697,641 |
| 2024-01-02 | 19.45 | 19.54 | 19.18 | 19.25 | -0.47% | 155,918 | 300,883,819 |
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：