股票概览
32.12
+2.29%
+0.72
31.26
开盘价
32.26
最高价
31.19
最低价
149,070
成交量
数据更新至: 2024-12-31
技术指标
31.32
MA5 (5日均线)
31.27
MA10 (10日均线)
32.23
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 | 31.26 | 32.26 | 31.19 | 32.12 | +2.29% | 149,070 | 473,713,872 |
| 2024-12-30 | 31.8 | 32.17 | 31.25 | 31.4 | -0.76% | 101,206 | 320,688,270 |
| 2024-12-27 | 31.65 | 32.23 | 31.1 | 31.64 | +3.16% | 171,432 | 542,354,109 |
| 2024-12-26 | 31.2 | 31.64 | 30.5 | 30.67 | -0.26% | 94,348 | 292,576,730 |
| 2024-12-25 | 30.97 | 30.97 | 30.3 | 30.75 | -0.71% | 49,599 | 151,928,385 |
| 2024-12-24 | 30.34 | 31.19 | 30.34 | 30.97 | +2.21% | 72,131 | 222,923,063 |
| 2024-12-23 | 31.7 | 31.78 | 30.26 | 30.3 | -4.72% | 98,475 | 303,369,067 |
| 2024-12-20 | 31.21 | 31.87 | 31.18 | 31.8 | +1.34% | 68,341 | 215,840,962 |
| 2024-12-19 | 31.29 | 31.64 | 31.13 | 31.38 | -1.01% | 61,920 | 194,338,307 |
| 2024-12-18 | 31.97 | 32.3 | 31.52 | 31.7 | -0.22% | 80,959 | 257,613,781 |
| 2024-12-17 | 32 | 32.85 | 31.7 | 31.77 | -1.7% | 85,447 | 274,691,015 |
| 2024-12-16 | 33.15 | 33.3 | 32.12 | 32.32 | -3.72% | 105,248 | 343,478,510 |
| 2024-12-13 | 34.99 | 35.39 | 33.54 | 33.57 | -5.25% | 210,128 | 720,590,231 |
| 2024-12-12 | 36 | 37.32 | 35.1 | 35.43 | +4.42% | 317,325 | 1,146,383,790 |
| 2024-12-11 | 33.1 | 33.95 | 31.97 | 33.93 | +1.95% | 163,855 | 541,155,395 |
| 2024-12-10 | 33.58 | 33.67 | 32.8 | 33.28 | +1.53% | 123,238 | 410,121,241 |
| 2024-12-09 | 33.33 | 33.33 | 32.47 | 32.78 | -1.74% | 70,441 | 231,062,477 |
| 2024-12-06 | 33.29 | 33.6 | 32.63 | 33.36 | +0.82% | 101,083 | 334,892,721 |
| 2024-12-05 | 32.33 | 33.5 | 32.02 | 33.09 | +2.07% | 93,476 | 306,939,252 |
| 2024-12-04 | 33.13 | 33.38 | 32.37 | 32.42 | -2.14% | 74,613 | 244,825,986 |
| 2024-12-03 | 34 | 34.08 | 32.6 | 33.13 | -1.69% | 90,932 | 301,832,032 |
| 2024-12-02 | 33.61 | 33.95 | 33.33 | 33.7 | +0.3% | 89,675 | 301,903,767 |
| 2024-11-29 | 33.19 | 33.95 | 32.4 | 33.6 | +0.72% | 127,832 | 424,907,499 |
| 2024-11-28 | 33 | 34.4 | 32.91 | 33.36 | +1.8% | 155,130 | 522,954,755 |
| 2024-11-27 | 31.8 | 32.96 | 31.06 | 32.77 | +2.66% | 120,041 | 387,277,003 |
| 2024-11-26 | 32.41 | 32.79 | 31.77 | 31.92 | -1.12% | 105,751 | 340,576,458 |
| 2024-11-25 | 34.4 | 34.4 | 31.5 | 32.28 | -6.49% | 240,329 | 783,159,253 |
| 2024-11-22 | 35.3 | 35.92 | 34.52 | 34.52 | -3.06% | 125,118 | 438,853,407 |
| 2024-11-21 | 34.99 | 36.43 | 34.6 | 35.61 | +1.02% | 175,598 | 625,455,903 |
| 2024-11-20 | 33.9 | 35.68 | 33.68 | 35.25 | +4.26% | 215,712 | 753,954,166 |
| 2024-11-19 | 34.32 | 34.85 | 32.51 | 33.81 | -1.43% | 192,307 | 643,501,181 |
| 2024-11-18 | 34.19 | 35.33 | 33.01 | 34.3 | -0.32% | 224,884 | 771,457,504 |
| 2024-11-15 | 35.3 | 36.68 | 34.15 | 34.41 | -2.93% | 216,434 | 761,529,315 |
| 2024-11-14 | 36.71 | 36.85 | 35.42 | 35.45 | -3.41% | 130,388 | 469,269,678 |
| 2024-11-13 | 37.91 | 38 | 35.7 | 36.7 | -3.17% | 191,567 | 701,724,543 |
| 2024-11-12 | 40.02 | 40.02 | 37.21 | 37.9 | -5.3% | 272,847 | 1,038,556,802 |
| 2024-11-11 | 39 | 41.44 | 37.44 | 40.02 | +2.62% | 261,820 | 1,031,392,851 |
| 2024-11-08 | 37.98 | 39.9 | 37.72 | 39 | +1.83% | 264,061 | 1,026,129,055 |
| 2024-11-07 | 38.5 | 38.88 | 36.57 | 38.3 | -4.66% | 337,014 | 1,266,277,121 |
| 2024-11-06 | 40.58 | 42.57 | 39.1 | 40.17 | +1.44% | 430,096 | 1,758,898,229 |
| 2024-11-05 | 36.5 | 39.6 | 36.49 | 39.6 | +10% | 419,498 | 1,624,564,274 |
| 2024-11-04 | 36 | 36.57 | 35.01 | 36 | +1.35% | 251,407 | 901,643,661 |
| 2024-11-01 | 38.7 | 39.64 | 35.41 | 35.52 | -7.74% | 458,988 | 1,696,642,924 |
| 2024-10-31 | 35.3 | 38.5 | 34.9 | 38.5 | +10% | 507,749 | 1,907,633,362 |
| 2024-10-30 | 33.99 | 35.9 | 33.65 | 35 | +2.79% | 295,691 | 1,034,730,677 |
| 2024-10-29 | 34.88 | 36.05 | 33.8 | 34.05 | -4.62% | 393,416 | 1,370,546,313 |
| 2024-10-28 | 33.49 | 37.39 | 33.33 | 35.7 | +5.03% | 541,274 | 1,922,870,970 |
| 2024-10-25 | 33.5 | 34.89 | 32.9 | 33.99 | +1.22% | 405,005 | 1,378,675,294 |
| 2024-10-24 | 34.49 | 34.9 | 31.91 | 33.58 | -2.61% | 475,521 | 1,579,881,717 |
| 2024-10-23 | 31.55 | 35.65 | 31.51 | 34.48 | +6.39% | 713,950 | 2,468,885,845 |
| 2024-10-22 | 32.56 | 34.11 | 31.39 | 32.41 | +4.51% | 710,872 | 2,334,701,955 |
| 2024-10-21 | 28.3 | 31.01 | 28.3 | 31.01 | +10% | 287,119 | 873,377,777 |
| 2024-10-18 | 26.45 | 28.6 | 26.06 | 28.19 | +6.38% | 340,507 | 948,870,780 |
| 2024-10-17 | 25.25 | 26.97 | 25.25 | 26.5 | +4.41% | 235,574 | 622,111,377 |
| 2024-10-16 | 25.2 | 25.52 | 24.62 | 25.38 | -0.39% | 128,802 | 323,096,244 |
| 2024-10-15 | 25.02 | 26.44 | 24.68 | 25.48 | -1.92% | 207,221 | 530,256,333 |
| 2024-10-14 | 23.73 | 26.13 | 23.73 | 25.98 | +9.16% | 308,897 | 782,781,355 |
| 2024-10-11 | 26.27 | 26.27 | 23.65 | 23.8 | -9.44% | 261,923 | 640,651,754 |
| 2024-10-10 | 25.25 | 27.1 | 25.25 | 26.28 | +3.63% | 223,165 | 587,464,873 |
| 2024-10-09 | 25.92 | 26.86 | 25.26 | 25.36 | -5.79% | 221,433 | 574,322,484 |
| 2024-10-08 | 27.49 | 27.49 | 25.04 | 26.92 | +7.72% | 362,219 | 964,441,716 |
| 2024-09-30 | 24.13 | 25.1 | 23.28 | 24.99 | +8.65% | 288,722 | 702,747,654 |
| 2024-09-27 | 22.22 | 23.14 | 22 | 23 | +4.97% | 124,462 | 279,990,841 |
| 2024-09-26 | 21.24 | 21.92 | 20.9 | 21.91 | +2.96% | 121,045 | 260,071,102 |
| 2024-09-25 | 21.27 | 21.55 | 21.02 | 21.28 | +1.09% | 104,310 | 221,595,113 |
| 2024-09-24 | 20.38 | 21.16 | 20.38 | 21.05 | +3.75% | 87,825 | 182,910,063 |
| 2024-09-23 | 20.1 | 20.5 | 20.05 | 20.29 | +0.5% | 55,827 | 113,578,468 |
| 2024-09-20 | 20.57 | 20.58 | 19.91 | 20.19 | -2.04% | 60,552 | 121,981,858 |
| 2024-09-19 | 20.8 | 20.84 | 19.9 | 20.61 | -0.63% | 84,178 | 171,384,439 |
| 2024-09-18 | 20.8 | 20.99 | 20.17 | 20.74 | -0.29% | 74,456 | 152,904,302 |
| 2024-09-13 | 20.62 | 21.19 | 20.5 | 20.8 | +0.82% | 67,871 | 141,587,287 |
| 2024-09-12 | 20.78 | 21.06 | 20.6 | 20.63 | -0.72% | 50,084 | 104,383,759 |
| 2024-09-11 | 20.97 | 20.97 | 20.6 | 20.78 | -1.33% | 49,778 | 103,427,543 |
| 2024-09-10 | 21.11 | 21.45 | 20.73 | 21.06 | +0.43% | 72,374 | 152,446,126 |
| 2024-09-09 | 20.55 | 21.3 | 20.5 | 20.97 | +1.11% | 66,819 | 140,286,233 |
| 2024-09-06 | 21.23 | 21.26 | 20.7 | 20.74 | -2.22% | 73,478 | 153,495,597 |
| 2024-09-05 | 21 | 21.32 | 20.72 | 21.21 | +0.86% | 77,306 | 163,203,135 |
| 2024-09-04 | 21.1 | 21.48 | 20.9 | 21.03 | -0.9% | 85,070 | 179,714,116 |
| 2024-09-03 | 20.93 | 21.55 | 20.84 | 21.22 | +2.41% | 129,429 | 275,324,198 |
| 2024-09-02 | 21 | 21.21 | 20.6 | 20.72 | -1.61% | 91,491 | 191,365,383 |
| 2024-08-30 | 20.53 | 21.71 | 20.53 | 21.06 | +1.74% | 169,333 | 358,330,630 |
| 2024-08-29 | 19.54 | 21.05 | 19.5 | 20.7 | +4.7% | 168,443 | 345,697,289 |
| 2024-08-28 | 19.48 | 20.36 | 19.43 | 19.77 | +1.44% | 110,647 | 221,693,466 |
| 2024-08-27 | 19.64 | 19.76 | 19.22 | 19.49 | -1.37% | 81,006 | 157,607,351 |
| 2024-08-26 | 19.67 | 19.97 | 19.45 | 19.76 | +0.3% | 77,995 | 153,772,039 |
| 2024-08-23 | 19.99 | 20.04 | 19.58 | 19.7 | -1.94% | 84,335 | 166,488,386 |
| 2024-08-22 | 19.95 | 20.77 | 19.79 | 20.09 | +1.41% | 149,980 | 303,582,730 |
| 2024-08-21 | 20.41 | 20.43 | 19.72 | 19.81 | -2.94% | 140,929 | 281,608,946 |
| 2024-08-20 | 20.88 | 21.09 | 20.1 | 20.41 | -2.06% | 171,715 | 354,999,770 |
| 2024-08-19 | 20.11 | 21.18 | 20.1 | 20.84 | +2.41% | 188,969 | 393,787,268 |
| 2024-08-16 | 20.35 | 20.88 | 20.15 | 20.35 | -0.97% | 152,039 | 311,212,387 |
| 2024-08-15 | 20.18 | 20.72 | 20.15 | 20.55 | +1.63% | 158,169 | 323,487,953 |
| 2024-08-14 | 20.4 | 20.59 | 20.08 | 20.22 | -1.37% | 147,518 | 299,767,230 |
| 2024-08-13 | 20.08 | 20.68 | 19.65 | 20.5 | +1.84% | 245,074 | 497,227,907 |
| 2024-08-12 | 19.39 | 20.77 | 19.38 | 20.13 | +1.67% | 268,902 | 541,216,713 |
| 2024-08-09 | 19 | 20.43 | 19 | 19.8 | +1.33% | 354,734 | 704,897,810 |
| 2024-08-08 | 20.96 | 21.16 | 19.54 | 19.54 | -10% | 519,494 | 1,042,279,567 |
| 2024-08-07 | 24.29 | 24.6 | 21.61 | 21.71 | -7.58% | 754,241 | 1,725,573,151 |
| 2024-08-06 | 20.72 | 23.49 | 20.4 | 23.49 | +10.02% | 326,833 | 735,992,790 |
| 2024-08-05 | 21.07 | 22.75 | 20.6 | 21.35 | +3.19% | 489,515 | 1,044,065,833 |
| 2024-08-02 | 20.41 | 21.49 | 19.9 | 20.69 | -1.24% | 486,841 | 1,010,586,544 |
| 2024-08-01 | 20.51 | 21.89 | 20.5 | 20.95 | -1.83% | 528,124 | 1,114,251,315 |
| 2024-07-31 | 21.8 | 22 | 20.12 | 21.34 | -4.52% | 758,750 | 1,602,731,518 |
| 2024-07-30 | 21.41 | 22.78 | 20.65 | 22.35 | +7.92% | 807,157 | 1,767,926,646 |
| 2024-07-29 | 19.76 | 20.71 | 19.31 | 20.71 | +9.98% | 456,889 | 924,594,431 |
| 2024-07-26 | 17 | 18.83 | 16.88 | 18.83 | +9.99% | 271,672 | 494,386,033 |
| 2024-07-25 | 17.21 | 17.32 | 16.63 | 17.12 | -0.58% | 214,398 | 363,944,651 |
| 2024-07-24 | 15.7 | 17.27 | 15.7 | 17.22 | +9.68% | 296,975 | 500,853,646 |
| 2024-07-23 | 16.21 | 16.21 | 15.68 | 15.7 | -3.09% | 51,164 | 81,462,039 |
| 2024-07-22 | 16.15 | 16.37 | 16 | 16.2 | +0.31% | 52,630 | 85,258,315 |
| 2024-07-19 | 15.8 | 16.2 | 15.75 | 16.15 | +1.83% | 61,616 | 98,695,690 |
| 2024-07-18 | 15.55 | 15.96 | 15.3 | 15.86 | +1.54% | 71,885 | 112,761,379 |
| 2024-07-17 | 15.31 | 15.74 | 15.28 | 15.62 | +1.63% | 56,956 | 88,460,633 |
| 2024-07-16 | 15.39 | 15.4 | 15.1 | 15.37 | -0.07% | 35,938 | 54,809,861 |
| 2024-07-15 | 15.53 | 15.66 | 15.31 | 15.38 | -1.16% | 35,346 | 54,570,028 |
| 2024-07-12 | 15.68 | 15.68 | 15.48 | 15.56 | -0.77% | 35,960 | 55,899,702 |
| 2024-07-11 | 15.45 | 15.69 | 15.36 | 15.68 | +2.89% | 50,704 | 78,937,224 |
| 2024-07-10 | 15.26 | 15.43 | 15 | 15.24 | -0.33% | 41,811 | 63,812,597 |
| 2024-07-09 | 15.42 | 15.6 | 15.12 | 15.29 | -0.78% | 90,518 | 138,827,149 |
| 2024-07-08 | 16.07 | 16.07 | 15.29 | 15.41 | -4.17% | 63,952 | 99,574,899 |
| 2024-07-05 | 15.94 | 16.13 | 15.65 | 16.08 | +0.88% | 33,057 | 52,486,975 |
| 2024-07-04 | 16.38 | 16.48 | 15.91 | 15.94 | -2.57% | 35,426 | 57,129,297 |
| 2024-07-03 | 16.58 | 16.58 | 16.33 | 16.36 | -1.09% | 27,394 | 44,930,350 |
| 2024-07-02 | 16.64 | 16.71 | 16.48 | 16.54 | -0.6% | 28,631 | 47,498,951 |
| 2024-07-01 | 16.52 | 16.75 | 16.29 | 16.64 | +0.06% | 46,535 | 76,723,137 |
| 2024-06-28 | 16.3 | 16.94 | 16.27 | 16.63 | +1.77% | 59,790 | 100,113,921 |
| 2024-06-27 | 16.6 | 16.69 | 16.25 | 16.34 | -2.16% | 42,728 | 70,180,089 |
| 2024-06-26 | 16.33 | 16.71 | 16.14 | 16.7 | +2.14% | 36,718 | 60,539,053 |
| 2024-06-25 | 16.39 | 16.7 | 16.24 | 16.35 | -0.79% | 39,190 | 64,536,737 |
| 2024-06-24 | 16.88 | 17.1 | 16.37 | 16.48 | -3% | 54,321 | 90,340,733 |
| 2024-06-21 | 16.76 | 17.08 | 16.71 | 16.99 | +1.49% | 46,901 | 79,423,431 |
| 2024-06-20 | 17.64 | 17.68 | 16.67 | 16.74 | -5.32% | 105,363 | 179,570,789 |
| 2024-06-19 | 17.84 | 17.91 | 17.61 | 17.68 | -0.79% | 35,117 | 62,217,395 |
| 2024-06-18 | 17.47 | 18.1 | 17.41 | 17.82 | +1.89% | 66,300 | 117,819,138 |
| 2024-06-17 | 17.51 | 17.77 | 17.44 | 17.49 | -0.29% | 41,402 | 72,869,128 |
| 2024-06-14 | 17.95 | 17.95 | 17.4 | 17.54 | -2.56% | 70,908 | 124,380,688 |
| 2024-06-13 | 17.89 | 18.08 | 17.68 | 18 | +0.5% | 50,082 | 89,622,270 |
| 2024-06-12 | 17.92 | 18.17 | 17.85 | 17.91 | -0.72% | 53,050 | 95,379,524 |
| 2024-06-11 | 17.67 | 18.14 | 17.44 | 18.04 | +1.86% | 66,648 | 118,761,008 |
| 2024-06-07 | 17.86 | 18.2 | 17.56 | 17.71 | +0.17% | 88,769 | 158,517,491 |
| 2024-06-06 | 18.8 | 18.87 | 17.59 | 17.68 | -5.81% | 121,063 | 218,383,170 |
| 2024-06-05 | 18.32 | 19.16 | 18.3 | 18.77 | +1.62% | 89,619 | 169,496,611 |
| 2024-06-04 | 18.3 | 18.6 | 18.01 | 18.47 | +0.6% | 45,271 | 83,036,801 |
| 2024-06-03 | 18.81 | 19.11 | 18.16 | 18.36 | -2.96% | 71,422 | 132,738,852 |
| 2024-05-31 | 18.43 | 19.07 | 18.37 | 18.92 | +2.55% | 91,803 | 172,908,861 |
| 2024-05-30 | 17.97 | 18.53 | 17.75 | 18.45 | +2.22% | 82,483 | 150,902,932 |
| 2024-05-29 | 18.1 | 18.45 | 17.94 | 18.05 | -1.15% | 36,733 | 66,631,892 |
| 2024-05-28 | 18.05 | 18.57 | 17.79 | 18.26 | +0.77% | 69,894 | 127,279,791 |
| 2024-05-27 | 18.01 | 18.12 | 17.68 | 18.12 | +0.61% | 53,854 | 96,262,932 |
| 2024-05-24 | 18.48 | 18.54 | 17.9 | 18.01 | -3.28% | 92,973 | 168,978,730 |
| 2024-05-23 | 18.78 | 19.44 | 18.61 | 18.62 | -0.53% | 135,960 | 257,701,580 |
| 2024-05-22 | 18.78 | 18.95 | 18.68 | 18.72 | -1.06% | 42,426 | 79,622,278 |
| 2024-05-21 | 19.11 | 19.18 | 18.74 | 18.92 | -1.92% | 70,744 | 133,470,221 |
| 2024-05-20 | 19.05 | 19.43 | 18.89 | 19.29 | +0.89% | 105,163 | 202,197,073 |
| 2024-05-17 | 18.62 | 19.2 | 18.51 | 19.12 | +2.96% | 126,568 | 238,753,336 |
| 2024-05-16 | 18.58 | 18.9 | 18.41 | 18.57 | +0.22% | 69,321 | 128,952,304 |
| 2024-05-15 | 18.58 | 18.84 | 18.4 | 18.53 | -0.59% | 60,247 | 112,214,278 |
| 2024-05-14 | 18.88 | 19.06 | 18.5 | 18.64 | -1.74% | 84,140 | 157,166,684 |
| 2024-05-13 | 19.38 | 19.47 | 18.87 | 18.97 | -2.77% | 107,442 | 204,602,437 |
| 2024-05-10 | 20.09 | 20.2 | 19.43 | 19.51 | -3.84% | 132,209 | 260,839,440 |
| 2024-05-09 | 19.04 | 20.4 | 18.8 | 20.29 | +6.06% | 221,701 | 439,597,962 |
| 2024-05-08 | 18.94 | 19.59 | 18.72 | 19.13 | +0.58% | 137,441 | 264,129,748 |
| 2024-05-07 | 18.33 | 19.24 | 18.19 | 19.02 | +3.76% | 181,842 | 342,966,852 |
| 2024-05-06 | 18.15 | 18.38 | 18.08 | 18.33 | +1.89% | 70,638 | 129,062,793 |
| 2024-04-30 | 18.11 | 18.26 | 17.94 | 17.99 | -1.69% | 65,909 | 119,108,745 |
| 2024-04-29 | 18.17 | 18.3 | 17.98 | 18.3 | +1.67% | 104,937 | 190,691,762 |
| 2024-04-26 | 17.75 | 18.1 | 17.72 | 18 | +1.01% | 73,505 | 132,305,044 |
| 2024-04-25 | 18.28 | 18.28 | 17.7 | 17.82 | -2.3% | 69,975 | 125,294,867 |
| 2024-04-24 | 17.8 | 18.32 | 17.77 | 18.24 | +1.79% | 79,891 | 144,736,013 |
| 2024-04-23 | 17.89 | 18.21 | 17.74 | 17.92 | -0.67% | 76,263 | 136,961,900 |
| 2024-04-22 | 17.88 | 18.47 | 17.7 | 18.04 | -0.39% | 115,751 | 209,469,792 |
| 2024-04-19 | 17.19 | 18.35 | 17.09 | 18.11 | +4.74% | 150,497 | 270,607,082 |
| 2024-04-18 | 16.99 | 17.6 | 16.83 | 17.29 | +1.47% | 84,122 | 145,631,055 |
| 2024-04-17 | 16.4 | 17.41 | 16.4 | 17.04 | +4.41% | 68,281 | 115,616,738 |
| 2024-04-16 | 17.28 | 17.28 | 16.22 | 16.32 | -6.15% | 85,585 | 143,371,331 |
| 2024-04-15 | 17.26 | 17.75 | 16.92 | 17.39 | +1.46% | 79,430 | 138,263,947 |
| 2024-04-12 | 17.09 | 17.39 | 17.01 | 17.14 | -0.17% | 34,591 | 59,523,580 |
| 2024-04-11 | 17.05 | 17.44 | 17.05 | 17.17 | -0.29% | 38,213 | 66,011,572 |
| 2024-04-10 | 17.46 | 17.5 | 16.98 | 17.22 | -1.43% | 45,834 | 78,732,532 |
| 2024-04-09 | 17.3 | 17.68 | 17.29 | 17.47 | +1.04% | 39,407 | 68,881,231 |
| 2024-04-08 | 17.82 | 17.89 | 17.27 | 17.29 | -2.97% | 50,994 | 89,482,728 |
| 2024-04-03 | 17.87 | 17.96 | 17.52 | 17.82 | -0.78% | 42,590 | 75,501,973 |
| 2024-04-02 | 18.26 | 18.28 | 17.86 | 17.96 | -2.02% | 56,708 | 102,295,287 |
| 2024-04-01 | 18.2 | 18.55 | 18 | 18.33 | +0.71% | 71,617 | 130,861,234 |
| 2024-03-29 | 18.14 | 18.25 | 17.67 | 18.2 | +0.39% | 78,503 | 141,218,581 |
| 2024-03-28 | 17.21 | 18.48 | 17.06 | 18.13 | +7.28% | 126,146 | 225,294,391 |
| 2024-03-27 | 17.61 | 17.63 | 16.88 | 16.9 | -3.98% | 59,090 | 101,403,996 |
| 2024-03-26 | 17.8 | 17.99 | 17.42 | 17.6 | -1.84% | 64,187 | 113,476,020 |
| 2024-03-25 | 18.18 | 18.47 | 17.88 | 17.93 | -2.55% | 67,728 | 123,785,782 |
| 2024-03-22 | 19.13 | 19.13 | 18.4 | 18.4 | -4.37% | 107,598 | 200,224,061 |
| 2024-03-21 | 18.85 | 19.77 | 18.61 | 19.24 | +1.58% | 120,156 | 229,451,255 |
| 2024-03-20 | 18.85 | 19.12 | 18.7 | 18.94 | +0.32% | 76,402 | 144,384,495 |
| 2024-03-19 | 18.56 | 19.28 | 18.56 | 18.88 | +1.29% | 154,720 | 293,724,127 |
| 2024-03-18 | 18.31 | 18.65 | 18.2 | 18.64 | +1.86% | 105,613 | 195,189,568 |
| 2024-03-15 | 17.99 | 18.31 | 17.97 | 18.3 | +1.33% | 55,534 | 100,721,189 |
| 2024-03-14 | 18.37 | 18.47 | 17.89 | 18.06 | -2.17% | 73,758 | 134,129,019 |
| 2024-03-13 | 18.39 | 18.78 | 18.12 | 18.46 | +0.93% | 104,044 | 192,194,914 |
| 2024-03-12 | 18 | 18.51 | 17.99 | 18.29 | +1.61% | 97,968 | 178,640,302 |
| 2024-03-11 | 17.6 | 18 | 17.58 | 18 | +2.33% | 73,438 | 130,977,671 |
| 2024-03-08 | 17.47 | 17.74 | 17.4 | 17.59 | +0.74% | 62,534 | 109,835,564 |
| 2024-03-07 | 18.22 | 18.28 | 17.41 | 17.46 | -3.85% | 100,353 | 178,532,169 |
| 2024-03-06 | 18.65 | 18.65 | 18.01 | 18.16 | -2.84% | 122,980 | 223,438,099 |
| 2024-03-05 | 17.61 | 19.07 | 17.46 | 18.69 | +6.01% | 191,554 | 354,187,132 |
| 2024-03-04 | 17.78 | 17.89 | 17.43 | 17.63 | -1.23% | 51,703 | 90,991,977 |
| 2024-03-01 | 17.63 | 17.96 | 17.55 | 17.85 | +1.48% | 65,442 | 116,447,371 |
| 2024-02-29 | 17.12 | 17.61 | 17 | 17.59 | +2.51% | 71,851 | 124,931,120 |
| 2024-02-28 | 17.79 | 18.13 | 17.13 | 17.16 | -3.32% | 94,580 | 167,170,585 |
| 2024-02-27 | 17.12 | 17.77 | 17.09 | 17.75 | +2.19% | 78,309 | 137,168,590 |
| 2024-02-26 | 17.1 | 17.67 | 16.97 | 17.37 | +1.88% | 92,246 | 159,973,821 |
| 2024-02-23 | 16.94 | 17.1 | 16.73 | 17.05 | +0.65% | 59,945 | 101,432,160 |
| 2024-02-22 | 16.83 | 17.03 | 16.66 | 16.94 | +0.47% | 53,824 | 90,784,806 |
| 2024-02-21 | 16.71 | 17.28 | 16.5 | 16.86 | +0.6% | 63,628 | 108,162,053 |
| 2024-02-20 | 16.88 | 16.88 | 16.47 | 16.76 | -0.83% | 56,247 | 93,716,065 |
| 2024-02-19 | 17.18 | 17.24 | 16.71 | 16.9 | -1.05% | 79,449 | 134,799,416 |
| 2024-02-08 | 17 | 17.9 | 16.88 | 17.08 | +1.85% | 136,148 | 237,718,396 |
| 2024-02-07 | 15.3 | 16.78 | 15.28 | 16.77 | +9.54% | 133,971 | 218,934,734 |
| 2024-02-06 | 13.82 | 15.31 | 13.6 | 15.31 | +9.99% | 97,674 | 143,447,895 |
| 2024-02-05 | 14.56 | 14.56 | 13.2 | 13.92 | -4.85% | 96,676 | 134,041,537 |
| 2024-02-02 | 15.72 | 15.88 | 14.14 | 14.63 | -6.82% | 73,642 | 110,067,867 |
| 2024-02-01 | 15.55 | 15.92 | 15.48 | 15.7 | +0.96% | 40,575 | 63,726,050 |
| 2024-01-31 | 16.35 | 16.57 | 15.55 | 15.55 | -6.27% | 57,766 | 91,968,482 |
| 2024-01-30 | 16.9 | 17.17 | 16.55 | 16.59 | -2.3% | 33,976 | 57,347,556 |
| 2024-01-29 | 17.23 | 17.39 | 16.96 | 16.98 | -1.39% | 36,383 | 62,413,715 |
| 2024-01-26 | 17.39 | 17.39 | 17.1 | 17.22 | -0.58% | 41,385 | 71,338,596 |
| 2024-01-25 | 16.58 | 17.48 | 16.52 | 17.32 | +4.53% | 77,530 | 132,784,361 |
| 2024-01-24 | 16.38 | 16.65 | 15.93 | 16.57 | +0.98% | 50,851 | 82,744,515 |
| 2024-01-23 | 16.23 | 16.44 | 16 | 16.41 | +1.11% | 46,377 | 75,571,795 |
| 2024-01-22 | 17.22 | 17.31 | 16.13 | 16.23 | -6.24% | 64,870 | 108,323,192 |
| 2024-01-19 | 17.27 | 17.48 | 17.09 | 17.31 | +0.23% | 41,477 | 71,819,193 |
| 2024-01-18 | 17.05 | 17.31 | 16.65 | 17.27 | +0.64% | 65,317 | 110,362,166 |
| 2024-01-17 | 17.66 | 17.66 | 17.11 | 17.16 | -2.83% | 46,621 | 80,750,668 |
| 2024-01-16 | 17.88 | 18.08 | 17.31 | 17.66 | -1.23% | 65,533 | 115,541,298 |
| 2024-01-15 | 18.5 | 18.53 | 17.8 | 17.88 | -3.4% | 63,566 | 114,951,351 |
| 2024-01-12 | 18.38 | 18.6 | 18.37 | 18.51 | +0.6% | 51,606 | 95,319,966 |
| 2024-01-11 | 18.32 | 18.59 | 18.32 | 18.4 | +0.55% | 50,155 | 92,555,434 |
| 2024-01-10 | 18.52 | 18.58 | 18.15 | 18.3 | -1.24% | 32,354 | 59,352,837 |
| 2024-01-09 | 18.56 | 18.76 | 18.22 | 18.53 | -0.11% | 68,268 | 126,147,986 |
| 2024-01-08 | 19.84 | 19.92 | 18.47 | 18.55 | -7.2% | 107,954 | 206,502,234 |
| 2024-01-05 | 20.72 | 20.84 | 19.87 | 19.99 | -3.71% | 68,786 | 138,917,041 |
| 2024-01-04 | 20.88 | 21.09 | 20.63 | 20.76 | -0.38% | 39,533 | 82,361,813 |
| 2024-01-03 | 21.27 | 21.4 | 20.67 | 20.84 | -2.07% | 54,264 | 113,642,471 |
| 2024-01-02 | 21.1 | 21.61 | 21.09 | 21.28 | +0.52% | 80,593 | 172,563,274 |
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：