股票概览
17.25
-1.15%
-0.2
17.48
开盘价
17.77
最高价
17.23
最低价
61,635
成交量
数据更新至: 2024-12-31
技术指标
17.39
MA5 (5日均线)
17.51
MA10 (10日均线)
17.87
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 | 17.48 | 17.77 | 17.23 | 17.25 | -1.15% | 61,635 | 108,092,675 |
| 2024-12-30 | 17.46 | 17.55 | 17.38 | 17.45 | -0.34% | 30,100 | 52,511,973 |
| 2024-12-27 | 17.35 | 17.67 | 17.28 | 17.51 | +0.75% | 40,490 | 70,798,806 |
| 2024-12-26 | 17.34 | 17.45 | 17.31 | 17.38 | +0.23% | 29,931 | 52,035,635 |
| 2024-12-25 | 17.5 | 17.5 | 17.26 | 17.34 | -0.91% | 40,267 | 69,792,201 |
| 2024-12-24 | 17.34 | 17.51 | 17.31 | 17.5 | +0.92% | 40,117 | 69,785,896 |
| 2024-12-23 | 17.81 | 17.86 | 17.33 | 17.34 | -2.69% | 63,613 | 111,741,594 |
| 2024-12-20 | 17.6 | 17.96 | 17.54 | 17.82 | +0.39% | 53,478 | 95,287,815 |
| 2024-12-19 | 17.62 | 17.79 | 17.41 | 17.75 | -0.22% | 65,917 | 115,847,832 |
| 2024-12-18 | 17.97 | 18.1 | 17.76 | 17.79 | -1% | 65,063 | 116,429,780 |
| 2024-12-17 | 18.2 | 18.36 | 17.94 | 17.97 | -1.59% | 75,974 | 137,488,292 |
| 2024-12-16 | 18.5 | 18.6 | 18.11 | 18.26 | -1.46% | 82,170 | 150,489,396 |
| 2024-12-13 | 19.01 | 19.01 | 18.51 | 18.53 | -3.49% | 148,989 | 279,534,786 |
| 2024-12-12 | 18.47 | 19.23 | 18.42 | 19.2 | +3.28% | 221,288 | 420,264,580 |
| 2024-12-11 | 18.14 | 18.79 | 18.12 | 18.59 | +1.64% | 148,303 | 275,272,703 |
| 2024-12-10 | 18.47 | 18.89 | 18.2 | 18.29 | +2.01% | 186,861 | 345,212,708 |
| 2024-12-09 | 17.96 | 18.16 | 17.79 | 17.93 | -0.11% | 53,458 | 96,097,252 |
| 2024-12-06 | 17.71 | 18.07 | 17.68 | 17.95 | +1.13% | 48,197 | 86,147,747 |
| 2024-12-05 | 17.68 | 17.84 | 17.65 | 17.75 | -0.22% | 35,610 | 63,141,231 |
| 2024-12-04 | 18.17 | 18.17 | 17.72 | 17.79 | -2.09% | 51,769 | 92,776,854 |
| 2024-12-03 | 18.13 | 18.18 | 17.83 | 18.17 | +0.33% | 64,705 | 116,733,618 |
| 2024-12-02 | 17.83 | 18.18 | 17.74 | 18.11 | +1.4% | 70,525 | 127,103,955 |
| 2024-11-29 | 17.61 | 18.02 | 17.58 | 17.86 | +1.53% | 70,717 | 126,356,390 |
| 2024-11-28 | 17.68 | 17.81 | 17.55 | 17.59 | -0.68% | 41,191 | 72,836,507 |
| 2024-11-27 | 17.46 | 17.84 | 17.17 | 17.71 | +1.14% | 54,151 | 94,966,418 |
| 2024-11-26 | 17.53 | 17.86 | 17.4 | 17.51 | -0.45% | 47,246 | 83,196,764 |
| 2024-11-25 | 17.1 | 17.95 | 17.1 | 17.59 | +2.63% | 94,573 | 165,986,486 |
| 2024-11-22 | 17.99 | 18.06 | 17.14 | 17.14 | -4.94% | 84,107 | 147,761,757 |
| 2024-11-21 | 18.13 | 18.19 | 17.88 | 18.03 | -1.15% | 60,825 | 109,586,571 |
| 2024-11-20 | 17.83 | 18.25 | 17.64 | 18.24 | +2.3% | 85,231 | 152,997,653 |
| 2024-11-19 | 17.86 | 17.98 | 17.3 | 17.83 | +0.22% | 75,396 | 132,988,439 |
| 2024-11-18 | 17.79 | 18.12 | 17.68 | 17.79 | -0.56% | 66,793 | 119,483,877 |
| 2024-11-15 | 18.19 | 18.38 | 17.85 | 17.89 | -2.03% | 76,324 | 138,483,533 |
| 2024-11-14 | 18.59 | 18.73 | 18.26 | 18.26 | -1.78% | 79,072 | 145,712,759 |
| 2024-11-13 | 18.67 | 18.81 | 18.46 | 18.59 | -0.8% | 83,465 | 155,303,499 |
| 2024-11-12 | 18.88 | 19.09 | 18.55 | 18.74 | -0.53% | 145,536 | 274,720,030 |
| 2024-11-11 | 18.6 | 18.85 | 18.31 | 18.84 | +0.8% | 150,467 | 279,249,503 |
| 2024-11-08 | 19.47 | 19.47 | 18.54 | 18.69 | -3.06% | 286,128 | 538,671,832 |
| 2024-11-07 | 17.41 | 19.28 | 17.4 | 19.28 | +9.98% | 357,247 | 671,138,341 |
| 2024-11-06 | 17.56 | 17.76 | 17.3 | 17.53 | -0.23% | 115,807 | 202,568,364 |
| 2024-11-05 | 17.26 | 17.58 | 17.06 | 17.57 | +1.8% | 117,862 | 205,202,133 |
| 2024-11-04 | 16.89 | 17.4 | 16.85 | 17.26 | +2.19% | 93,060 | 159,482,242 |
| 2024-11-01 | 16.75 | 17.25 | 16.7 | 16.89 | +0.3% | 90,126 | 153,490,184 |
| 2024-10-31 | 16.81 | 16.96 | 16.71 | 16.84 | +0.24% | 60,224 | 101,385,386 |
| 2024-10-30 | 17 | 17.04 | 16.62 | 16.8 | -1.12% | 67,717 | 113,970,519 |
| 2024-10-29 | 17.5 | 17.57 | 16.95 | 16.99 | -3.41% | 94,172 | 161,981,245 |
| 2024-10-28 | 17.29 | 17.6 | 17.16 | 17.59 | +2.63% | 100,947 | 175,867,284 |
| 2024-10-25 | 16.88 | 17.2 | 16.84 | 17.14 | +1.42% | 57,538 | 98,226,717 |
| 2024-10-24 | 17.1 | 17.18 | 16.8 | 16.9 | -1.69% | 65,289 | 110,663,207 |
| 2024-10-23 | 17.32 | 17.39 | 17.1 | 17.19 | -0.17% | 99,944 | 172,370,883 |
| 2024-10-22 | 16.68 | 17.22 | 16.67 | 17.22 | +2.87% | 106,924 | 181,731,682 |
| 2024-10-21 | 16.65 | 16.8 | 16.48 | 16.74 | +0.72% | 88,301 | 146,978,097 |
| 2024-10-18 | 16.14 | 16.91 | 16.09 | 16.62 | +3.04% | 102,225 | 168,401,529 |
| 2024-10-17 | 16.47 | 16.52 | 16.12 | 16.13 | -1.53% | 54,731 | 89,240,032 |
| 2024-10-16 | 16.13 | 16.68 | 16.04 | 16.38 | +0.61% | 58,512 | 95,663,063 |
| 2024-10-15 | 16.74 | 16.77 | 16.26 | 16.28 | -2.57% | 63,964 | 105,664,193 |
| 2024-10-14 | 16.45 | 16.71 | 16.06 | 16.71 | +1.64% | 82,651 | 135,949,340 |
| 2024-10-11 | 16.92 | 17.09 | 16.22 | 16.44 | -3.8% | 102,153 | 169,303,895 |
| 2024-10-10 | 17.1 | 17.69 | 16.92 | 17.09 | -0.06% | 103,140 | 178,219,085 |
| 2024-10-09 | 18.9 | 18.9 | 17.1 | 17.1 | -10% | 173,943 | 306,308,493 |
| 2024-10-08 | 20.99 | 20.99 | 18.4 | 19 | -0.47% | 313,594 | 616,768,803 |
| 2024-09-30 | 18.23 | 19.13 | 17.61 | 19.09 | +9.65% | 231,434 | 428,866,179 |
| 2024-09-27 | 16.9 | 17.41 | 16.5 | 17.41 | +7.67% | 175,890 | 298,619,465 |
| 2024-09-26 | 14.69 | 16.17 | 14.66 | 16.17 | +10% | 186,983 | 291,983,570 |
| 2024-09-25 | 15.01 | 15.23 | 14.68 | 14.7 | -0.88% | 88,302 | 132,334,071 |
| 2024-09-24 | 14.39 | 14.85 | 14.25 | 14.83 | +4.07% | 66,352 | 96,828,986 |
| 2024-09-23 | 14.26 | 14.46 | 14.23 | 14.25 | -0.07% | 28,985 | 41,529,491 |
| 2024-09-20 | 14.21 | 14.33 | 14.13 | 14.26 | -0.42% | 28,309 | 40,224,698 |
| 2024-09-19 | 13.8 | 14.47 | 13.8 | 14.32 | +4.07% | 65,167 | 92,652,660 |
| 2024-09-18 | 13.94 | 13.95 | 13.52 | 13.76 | -1.29% | 34,920 | 47,760,410 |
| 2024-09-13 | 14.21 | 14.25 | 13.94 | 13.94 | -1.83% | 28,955 | 40,710,539 |
| 2024-09-12 | 14.4 | 14.49 | 14.19 | 14.2 | -1.05% | 23,771 | 34,058,208 |
| 2024-09-11 | 14.36 | 14.42 | 14.26 | 14.35 | -0.35% | 15,792 | 22,631,540 |
| 2024-09-10 | 14.41 | 14.52 | 14.23 | 14.4 | +0.56% | 24,327 | 34,925,760 |
| 2024-09-09 | 14.48 | 14.51 | 14.27 | 14.32 | -1.65% | 24,639 | 35,393,386 |
| 2024-09-06 | 14.82 | 14.85 | 14.55 | 14.56 | -1.75% | 24,362 | 35,682,812 |
| 2024-09-05 | 14.6 | 14.83 | 14.6 | 14.82 | +1.3% | 26,149 | 38,591,278 |
| 2024-09-04 | 14.58 | 14.72 | 14.53 | 14.63 | -0.14% | 20,295 | 29,718,831 |
| 2024-09-03 | 14.58 | 14.77 | 14.5 | 14.65 | +0.62% | 29,213 | 42,746,234 |
| 2024-09-02 | 15.08 | 15.12 | 14.55 | 14.56 | -3.7% | 43,903 | 64,847,484 |
| 2024-08-30 | 14.76 | 15.36 | 14.7 | 15.12 | +1.68% | 60,737 | 91,846,885 |
| 2024-08-29 | 14.51 | 14.94 | 14.51 | 14.87 | +1.64% | 55,745 | 82,411,065 |
| 2024-08-28 | 15.05 | 15.08 | 14.5 | 14.63 | -2.21% | 45,603 | 66,805,378 |
| 2024-08-27 | 15.06 | 15.09 | 14.9 | 14.96 | -1.38% | 30,056 | 45,024,979 |
| 2024-08-26 | 15.4 | 15.55 | 15.03 | 15.17 | -1.17% | 31,780 | 48,461,521 |
| 2024-08-23 | 15.17 | 15.37 | 15.15 | 15.35 | +1.12% | 23,614 | 36,048,452 |
| 2024-08-22 | 15.79 | 15.87 | 15.15 | 15.18 | -3.8% | 44,373 | 67,956,634 |
| 2024-08-21 | 15.86 | 15.96 | 15.75 | 15.78 | -0.88% | 15,852 | 25,121,092 |
| 2024-08-20 | 16.16 | 16.18 | 15.88 | 15.92 | -1.49% | 22,841 | 36,475,554 |
| 2024-08-19 | 16.25 | 16.46 | 16.14 | 16.16 | -0.62% | 27,256 | 44,348,319 |
| 2024-08-16 | 16.3 | 16.36 | 16.24 | 16.26 | -0.49% | 13,482 | 21,962,016 |
| 2024-08-15 | 16.18 | 16.46 | 16.15 | 16.34 | +0.68% | 23,380 | 38,187,500 |
| 2024-08-14 | 16.39 | 16.42 | 16.18 | 16.23 | -1.28% | 20,063 | 32,648,351 |
| 2024-08-13 | 16.48 | 16.49 | 16.3 | 16.44 | -0.06% | 19,280 | 31,547,740 |
| 2024-08-12 | 16.4 | 16.52 | 16.2 | 16.45 | +0.06% | 24,598 | 40,325,714 |
| 2024-08-09 | 16.7 | 16.81 | 16.44 | 16.44 | -1.02% | 40,741 | 67,638,830 |
| 2024-08-08 | 16.4 | 16.79 | 16.26 | 16.61 | -0.95% | 49,965 | 82,551,614 |
| 2024-08-07 | 16.71 | 16.82 | 16.6 | 16.77 | +0.12% | 32,521 | 54,328,451 |
| 2024-08-06 | 16.55 | 16.8 | 16.55 | 16.75 | +1.45% | 33,958 | 56,554,428 |
| 2024-08-05 | 16.37 | 16.98 | 16.36 | 16.51 | -0.12% | 44,778 | 74,811,912 |
| 2024-08-02 | 16.53 | 16.77 | 16.52 | 16.53 | -0.78% | 27,853 | 46,339,075 |
| 2024-08-01 | 16.87 | 16.9 | 16.5 | 16.66 | -0.89% | 32,406 | 53,997,374 |
| 2024-07-31 | 16.1 | 16.83 | 16.05 | 16.81 | +4.41% | 51,822 | 86,005,801 |
| 2024-07-30 | 16.07 | 16.11 | 15.88 | 16.1 | -0.37% | 28,028 | 44,860,318 |
| 2024-07-29 | 16.34 | 16.52 | 16.07 | 16.16 | -1.34% | 32,223 | 52,578,282 |
| 2024-07-26 | 16.27 | 16.5 | 16.26 | 16.38 | +0.74% | 21,390 | 34,990,199 |
| 2024-07-25 | 16.22 | 16.38 | 16.1 | 16.26 | +0.25% | 19,719 | 32,027,921 |
| 2024-07-24 | 16.39 | 16.48 | 16.18 | 16.22 | -1.04% | 26,136 | 42,582,628 |
| 2024-07-23 | 16.93 | 16.94 | 16.39 | 16.39 | -3.19% | 31,551 | 52,452,840 |
| 2024-07-22 | 17.03 | 17.08 | 16.83 | 16.93 | -0.53% | 23,702 | 40,186,370 |
| 2024-07-19 | 16.79 | 17.06 | 16.72 | 17.02 | +0.77% | 29,242 | 49,582,203 |
| 2024-07-18 | 17.19 | 17.2 | 16.79 | 16.89 | -0.82% | 38,966 | 65,917,401 |
| 2024-07-17 | 16.83 | 17.08 | 16.71 | 17.03 | +1.31% | 31,576 | 53,482,082 |
| 2024-07-16 | 16.81 | 16.89 | 16.69 | 16.81 | -0.12% | 21,459 | 36,029,077 |
| 2024-07-15 | 16.96 | 17.06 | 16.78 | 16.83 | -1.12% | 25,488 | 43,037,851 |
| 2024-07-12 | 16.93 | 17.12 | 16.88 | 17.02 | +0.41% | 32,138 | 54,641,174 |
| 2024-07-11 | 16.66 | 17.05 | 16.66 | 16.95 | +3.35% | 50,625 | 85,427,742 |
| 2024-07-10 | 16.26 | 16.63 | 16.2 | 16.4 | +0.61% | 38,612 | 63,491,799 |
| 2024-07-09 | 16.11 | 16.41 | 15.95 | 16.3 | +1.12% | 46,778 | 75,689,325 |
| 2024-07-08 | 16.77 | 16.82 | 16.06 | 16.12 | -4.33% | 62,627 | 102,309,939 |
| 2024-07-05 | 16.71 | 16.91 | 16.6 | 16.85 | +0.48% | 33,812 | 56,658,563 |
| 2024-07-04 | 17.35 | 17.44 | 16.76 | 16.77 | -3.4% | 56,059 | 95,446,309 |
| 2024-07-03 | 17.82 | 17.9 | 17.25 | 17.36 | -1.08% | 40,236 | 70,142,400 |
| 2024-07-02 | 17.3 | 17.77 | 17.25 | 17.55 | +0.57% | 59,730 | 104,694,097 |
| 2024-07-01 | 17.7 | 17.88 | 17.03 | 17.45 | -2.02% | 80,961 | 140,076,268 |
| 2024-06-28 | 17.95 | 18.16 | 17.73 | 17.81 | -1.11% | 56,686 | 101,714,470 |
| 2024-06-27 | 18.25 | 18.32 | 18.01 | 18.01 | -1.64% | 24,549 | 44,439,565 |
| 2024-06-26 | 18.18 | 18.34 | 17.96 | 18.31 | +1.05% | 37,690 | 68,429,323 |
| 2024-06-25 | 17.96 | 18.36 | 17.96 | 18.12 | +0.78% | 38,907 | 70,825,709 |
| 2024-06-24 | 18.54 | 18.56 | 17.84 | 17.98 | -3.85% | 54,179 | 98,241,462 |
| 2024-06-21 | 18.69 | 18.97 | 18.69 | 18.7 | -1.27% | 29,897 | 56,193,439 |
| 2024-06-20 | 19.1 | 19.24 | 18.91 | 18.94 | -1.04% | 26,215 | 49,956,113 |
| 2024-06-19 | 19.28 | 19.39 | 19.11 | 19.14 | -0.83% | 33,370 | 64,076,095 |
| 2024-06-18 | 19.38 | 19.47 | 19.15 | 19.3 | -0.16% | 35,221 | 67,977,389 |
| 2024-06-17 | 19.25 | 19.38 | 19.1 | 19.33 | -0.31% | 24,463 | 47,123,392 |
| 2024-06-14 | 19.17 | 19.44 | 18.87 | 19.39 | +0.73% | 49,183 | 94,093,055 |
| 2024-06-13 | 19.5 | 19.59 | 19.15 | 19.25 | -1.58% | 44,702 | 86,230,632 |
| 2024-06-12 | 19.41 | 19.75 | 19.41 | 19.56 | +0.05% | 28,398 | 55,688,106 |
| 2024-06-11 | 19.52 | 19.57 | 19.18 | 19.55 | -0.81% | 34,580 | 67,022,428 |
| 2024-06-07 | 19.86 | 19.88 | 19.57 | 19.71 | +0.56% | 31,349 | 61,712,951 |
| 2024-06-06 | 19.98 | 20.12 | 19.52 | 19.6 | -1.9% | 43,634 | 85,874,765 |
| 2024-06-05 | 20.38 | 20.45 | 19.97 | 19.98 | -1.82% | 40,784 | 82,262,694 |
| 2024-06-04 | 19.91 | 20.36 | 19.82 | 20.35 | +2.01% | 41,252 | 83,271,352 |
| 2024-06-03 | 20.13 | 20.22 | 19.87 | 19.95 | -0.89% | 38,191 | 76,522,787 |
| 2024-05-31 | 20.18 | 20.34 | 20.09 | 20.13 | -0.25% | 26,337 | 53,172,645 |
| 2024-05-30 | 20.31 | 20.36 | 20.06 | 20.18 | -0.93% | 28,427 | 57,350,080 |
| 2024-05-29 | 20.32 | 20.54 | 20.22 | 20.37 | 0% | 29,391 | 59,878,112 |
| 2024-05-28 | 20.58 | 20.65 | 20.34 | 20.37 | -1.36% | 36,196 | 74,063,330 |
| 2024-05-27 | 20.65 | 20.79 | 20.46 | 20.65 | +0.29% | 43,471 | 89,573,979 |
| 2024-05-24 | 20.9 | 21.02 | 20.55 | 20.59 | -1.62% | 50,033 | 103,613,281 |
| 2024-05-23 | 21.48 | 21.58 | 20.91 | 20.93 | -3.1% | 54,324 | 114,916,203 |
| 2024-05-22 | 21.98 | 22.08 | 21.48 | 21.6 | -1.91% | 58,442 | 126,781,672 |
| 2024-05-21 | 22.13 | 22.19 | 21.89 | 22.02 | -0.9% | 55,820 | 123,036,544 |
| 2024-05-20 | 21.5 | 22.44 | 21.45 | 22.22 | +2.92% | 113,178 | 249,857,808 |
| 2024-05-17 | 21.27 | 21.8 | 21.2 | 21.59 | +1.7% | 71,397 | 153,677,650 |
| 2024-05-16 | 21.03 | 21.36 | 20.94 | 21.23 | +0.76% | 39,269 | 83,257,401 |
| 2024-05-15 | 21.3 | 21.3 | 21.07 | 21.07 | -0.99% | 28,730 | 60,825,044 |
| 2024-05-14 | 20.78 | 21.28 | 20.78 | 21.28 | +2.11% | 47,302 | 99,844,624 |
| 2024-05-13 | 20.93 | 20.97 | 20.5 | 20.84 | -0.95% | 48,969 | 101,550,121 |
| 2024-05-10 | 21.29 | 21.4 | 21.01 | 21.04 | -1.08% | 37,638 | 79,451,563 |
| 2024-05-09 | 21.22 | 21.34 | 21.16 | 21.27 | +0.38% | 41,118 | 87,366,985 |
| 2024-05-08 | 21.37 | 21.47 | 21.16 | 21.19 | -0.94% | 49,528 | 105,408,033 |
| 2024-05-07 | 21.15 | 21.55 | 21.06 | 21.39 | +0.85% | 78,433 | 167,425,405 |
| 2024-05-06 | 20.8 | 21.48 | 20.8 | 21.21 | +2.91% | 90,698 | 192,242,863 |
| 2024-04-30 | 20.45 | 20.73 | 20.45 | 20.61 | +0.34% | 62,452 | 128,532,068 |
| 2024-04-29 | 20.19 | 20.69 | 20.13 | 20.54 | +1.99% | 95,351 | 195,413,777 |
| 2024-04-26 | 19.52 | 20.27 | 19.51 | 20.14 | +0.3% | 91,372 | 182,460,979 |
| 2024-04-25 | 19.74 | 20.1 | 19.65 | 20.08 | +1.06% | 43,652 | 86,988,875 |
| 2024-04-24 | 20.02 | 20.11 | 19.71 | 19.87 | -1.05% | 59,752 | 118,610,568 |
| 2024-04-23 | 19.91 | 20.3 | 19.71 | 20.08 | +0.9% | 59,275 | 118,769,441 |
| 2024-04-22 | 19.43 | 19.99 | 19.3 | 19.9 | +3.27% | 63,561 | 125,586,048 |
| 2024-04-19 | 19.41 | 19.45 | 19.01 | 19.27 | -1.23% | 38,117 | 73,387,289 |
| 2024-04-18 | 19.41 | 19.74 | 19.17 | 19.51 | -0.15% | 44,693 | 87,031,613 |
| 2024-04-17 | 19.3 | 19.59 | 19.26 | 19.54 | +1.45% | 43,342 | 84,241,880 |
| 2024-04-16 | 19.92 | 19.92 | 19.23 | 19.26 | -3.46% | 53,740 | 105,029,635 |
| 2024-04-15 | 19.7 | 20.14 | 19.41 | 19.95 | +1.42% | 73,296 | 145,646,389 |
| 2024-04-12 | 19.7 | 19.99 | 19.63 | 19.67 | -0.15% | 33,370 | 65,934,577 |
| 2024-04-11 | 19.66 | 19.89 | 19.55 | 19.7 | -0.51% | 46,239 | 91,217,243 |
| 2024-04-10 | 20.31 | 20.35 | 19.69 | 19.8 | -2.75% | 48,235 | 96,008,407 |
| 2024-04-09 | 20.04 | 20.37 | 20 | 20.36 | +0.44% | 42,936 | 86,843,332 |
| 2024-04-08 | 21 | 21 | 20.25 | 20.27 | -3.52% | 65,600 | 134,226,399 |
| 2024-04-03 | 21.07 | 21.27 | 20.8 | 21.01 | -0.05% | 41,648 | 87,387,258 |
| 2024-04-02 | 21.61 | 21.61 | 20.92 | 21.02 | -2.73% | 75,308 | 158,945,436 |
| 2024-04-01 | 21.52 | 22.02 | 21.39 | 21.61 | +1.65% | 86,687 | 187,983,589 |
| 2024-03-29 | 21.08 | 21.26 | 20.93 | 21.26 | +0.66% | 34,952 | 73,722,876 |
| 2024-03-28 | 21.08 | 21.38 | 20.99 | 21.12 | -0.38% | 49,591 | 104,977,144 |
| 2024-03-27 | 21.56 | 21.65 | 21.19 | 21.2 | -1.81% | 39,066 | 83,774,932 |
| 2024-03-26 | 21.6 | 21.68 | 21.35 | 21.59 | +0.79% | 47,204 | 101,631,547 |
| 2024-03-25 | 21.99 | 21.99 | 21.4 | 21.42 | -2.9% | 58,934 | 127,798,944 |
| 2024-03-22 | 22.3 | 22.35 | 21.91 | 22.06 | -1.3% | 54,780 | 120,899,105 |
| 2024-03-21 | 22.42 | 22.7 | 22.21 | 22.35 | -0.58% | 55,578 | 124,599,473 |
| 2024-03-20 | 22.64 | 22.7 | 22.39 | 22.48 | -1.23% | 62,271 | 140,075,388 |
| 2024-03-19 | 22.45 | 22.89 | 22.37 | 22.76 | +1.38% | 90,136 | 204,791,138 |
| 2024-03-18 | 21.89 | 23.4 | 21.89 | 22.45 | +2.89% | 188,092 | 428,011,901 |
| 2024-03-15 | 21.33 | 22 | 21.33 | 21.82 | +1.72% | 68,336 | 148,436,931 |
| 2024-03-14 | 21.73 | 22.3 | 21.37 | 21.45 | -0.6% | 117,122 | 255,133,117 |
| 2024-03-13 | 20.95 | 21.75 | 20.75 | 21.58 | +2.47% | 129,383 | 275,895,395 |
| 2024-03-12 | 20.43 | 21.26 | 20.31 | 21.06 | +3.29% | 134,527 | 281,373,396 |
| 2024-03-11 | 20.01 | 20.46 | 20.01 | 20.39 | +1.85% | 62,121 | 126,100,359 |
| 2024-03-08 | 20 | 20.07 | 19.68 | 20.02 | +0.05% | 46,641 | 92,613,257 |
| 2024-03-07 | 20.09 | 20.28 | 19.98 | 20.01 | -0.5% | 38,429 | 77,320,674 |
| 2024-03-06 | 20.05 | 20.25 | 19.91 | 20.11 | +0.25% | 38,387 | 77,023,005 |
| 2024-03-05 | 19.91 | 20.14 | 19.86 | 20.06 | +0.3% | 37,955 | 76,023,554 |
| 2024-03-04 | 20.08 | 20.22 | 19.9 | 20 | -0.6% | 35,887 | 71,882,251 |
| 2024-03-01 | 20.03 | 20.19 | 19.88 | 20.12 | +0.45% | 41,669 | 83,604,337 |
| 2024-02-29 | 19.62 | 20.05 | 19.6 | 20.03 | +1.26% | 47,489 | 94,552,596 |
| 2024-02-28 | 20.33 | 20.57 | 19.74 | 19.78 | -2.99% | 76,250 | 154,111,698 |
| 2024-02-27 | 20.14 | 20.42 | 19.98 | 20.39 | +2.46% | 71,826 | 144,855,580 |
| 2024-02-26 | 19.91 | 20.13 | 19.72 | 19.9 | -0.6% | 42,122 | 83,690,394 |
| 2024-02-23 | 19.97 | 20.28 | 19.86 | 20.02 | -0.2% | 52,308 | 104,691,772 |
| 2024-02-22 | 20.1 | 20.25 | 19.82 | 20.06 | -0.89% | 57,609 | 115,196,642 |
| 2024-02-21 | 19.52 | 20.63 | 19.52 | 20.24 | +2.79% | 83,192 | 167,830,456 |
| 2024-02-20 | 19.85 | 19.85 | 19.5 | 19.69 | -1.01% | 36,564 | 71,773,560 |
| 2024-02-19 | 20.04 | 20.28 | 19.6 | 19.89 | 0% | 58,502 | 116,712,886 |
| 2024-02-08 | 19.88 | 20.55 | 19.59 | 19.89 | +0.96% | 75,349 | 151,809,974 |
| 2024-02-07 | 19 | 19.8 | 18.9 | 19.7 | +3.79% | 68,234 | 133,624,874 |
| 2024-02-06 | 17.61 | 19.13 | 17.53 | 18.98 | +6.09% | 67,668 | 124,774,662 |
| 2024-02-05 | 18.28 | 18.45 | 17.24 | 17.89 | -3.3% | 60,805 | 108,414,753 |
| 2024-02-02 | 19.2 | 19.58 | 17.67 | 18.5 | -3.95% | 60,405 | 113,546,636 |
| 2024-02-01 | 18.86 | 19.57 | 18.8 | 19.26 | +1.05% | 34,346 | 66,085,521 |
| 2024-01-31 | 19.42 | 19.65 | 19.06 | 19.06 | -0.21% | 46,068 | 89,110,385 |
| 2024-01-30 | 19.8 | 19.9 | 19.08 | 19.1 | -4.5% | 38,906 | 75,427,939 |
| 2024-01-29 | 19.9 | 20.39 | 19.9 | 20 | +0.6% | 41,405 | 83,200,913 |
| 2024-01-26 | 19.85 | 20.18 | 19.68 | 19.88 | +0.15% | 35,978 | 71,538,796 |
| 2024-01-25 | 19.13 | 19.93 | 19.13 | 19.85 | +3.12% | 42,505 | 83,292,709 |
| 2024-01-24 | 19.24 | 19.31 | 18.67 | 19.25 | +0.47% | 29,315 | 55,778,349 |
| 2024-01-23 | 19.16 | 19.2 | 18.72 | 19.16 | -0.26% | 30,854 | 58,580,604 |
| 2024-01-22 | 20.1 | 20.11 | 19.05 | 19.21 | -4.76% | 33,239 | 65,222,670 |
| 2024-01-19 | 20.09 | 20.33 | 19.9 | 20.17 | 0% | 23,698 | 47,848,056 |
| 2024-01-18 | 19.96 | 20.19 | 19.57 | 20.17 | +1.05% | 38,101 | 75,578,160 |
| 2024-01-17 | 20.53 | 20.56 | 19.93 | 19.96 | -3.48% | 31,250 | 63,300,700 |
| 2024-01-16 | 20.59 | 20.75 | 20.34 | 20.68 | +0.78% | 24,571 | 50,474,251 |
| 2024-01-15 | 20.67 | 20.75 | 20.45 | 20.52 | -0.87% | 20,170 | 41,515,329 |
| 2024-01-12 | 20.97 | 21.01 | 20.7 | 20.7 | -1.48% | 27,596 | 57,570,552 |
| 2024-01-11 | 20.85 | 21.04 | 20.66 | 21.01 | +0.53% | 24,632 | 51,530,109 |
| 2024-01-10 | 20.79 | 21.05 | 20.42 | 20.9 | +0.77% | 25,416 | 52,929,052 |
| 2024-01-09 | 20.67 | 20.91 | 20.6 | 20.74 | +0.58% | 19,614 | 40,663,134 |
| 2024-01-08 | 21.02 | 21.09 | 20.58 | 20.62 | -1.76% | 25,199 | 52,478,812 |
| 2024-01-05 | 21.07 | 21.29 | 20.91 | 20.99 | -0.9% | 25,200 | 53,196,512 |
| 2024-01-04 | 21.51 | 21.51 | 21.05 | 21.18 | -1.4% | 32,775 | 69,450,351 |
| 2024-01-03 | 21.49 | 21.62 | 21.39 | 21.48 | 0% | 27,104 | 58,186,624 |
| 2024-01-02 | 21.73 | 21.73 | 21.38 | 21.48 | -1.24% | 36,540 | 78,492,543 |
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：