股票概览
24.47
-2.43%
-0.61
25
开盘价
25.2
最高价
24.44
最低价
241,233
成交量
数据更新至: 2024-12-31
技术指标
24.66
MA5 (5日均线)
24.64
MA10 (10日均线)
24.27
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 | 25 | 25.2 | 24.44 | 24.47 | -2.43% | 241,233 | 598,682,794 |
| 2024-12-30 | 24.85 | 25.28 | 24.72 | 25.08 | +0.97% | 258,654 | 646,684,961 |
| 2024-12-27 | 24.61 | 25.1 | 24.54 | 24.84 | +1.43% | 257,005 | 638,157,050 |
| 2024-12-26 | 24.35 | 24.78 | 24.33 | 24.49 | +0.2% | 174,602 | 428,740,164 |
| 2024-12-25 | 24.46 | 24.98 | 24.32 | 24.44 | -0.12% | 201,533 | 496,757,584 |
| 2024-12-24 | 24.4 | 24.66 | 24.22 | 24.47 | -0.08% | 189,305 | 461,969,729 |
| 2024-12-23 | 24.33 | 24.78 | 24.1 | 24.49 | +0.57% | 223,929 | 548,029,472 |
| 2024-12-20 | 24.76 | 25.22 | 24.32 | 24.35 | -1.81% | 206,300 | 507,083,637 |
| 2024-12-19 | 24.6 | 25.28 | 24.47 | 24.8 | -0.6% | 307,549 | 767,655,233 |
| 2024-12-18 | 24.8 | 25.77 | 24.67 | 24.95 | +1.55% | 421,649 | 1,065,354,153 |
| 2024-12-17 | 24.9 | 25 | 24.21 | 24.57 | -1.29% | 314,354 | 772,038,048 |
| 2024-12-16 | 24.8 | 25 | 24.27 | 24.89 | 0% | 403,895 | 997,658,486 |
| 2024-12-13 | 24 | 24.92 | 23.88 | 24.89 | +4.19% | 789,112 | 1,930,283,658 |
| 2024-12-12 | 22.95 | 23.96 | 22.91 | 23.89 | +4.1% | 422,471 | 997,238,625 |
| 2024-12-11 | 23.16 | 23.23 | 22.83 | 22.95 | -0.65% | 222,691 | 511,318,985 |
| 2024-12-10 | 23.58 | 23.69 | 23.08 | 23.1 | -0.3% | 260,911 | 607,201,417 |
| 2024-12-09 | 23.86 | 23.87 | 23.1 | 23.17 | -2.85% | 228,216 | 534,759,592 |
| 2024-12-06 | 23.77 | 24.07 | 23.65 | 23.85 | +0.21% | 203,180 | 484,778,487 |
| 2024-12-05 | 23.78 | 23.87 | 23.51 | 23.8 | -0.29% | 178,261 | 422,270,583 |
| 2024-12-04 | 23.28 | 24.14 | 23.05 | 23.87 | +2.45% | 366,610 | 869,249,629 |
| 2024-12-03 | 23.2 | 23.55 | 23.01 | 23.3 | +0.52% | 169,012 | 393,315,634 |
| 2024-12-02 | 23.2 | 23.69 | 23.03 | 23.18 | +3.25% | 351,275 | 818,647,619 |
| 2024-11-29 | 22.25 | 22.6 | 22.06 | 22.45 | +0.63% | 156,785 | 350,804,795 |
| 2024-11-28 | 22.54 | 22.68 | 22.3 | 22.31 | -1.02% | 147,702 | 331,876,944 |
| 2024-11-27 | 22.12 | 22.64 | 21.8 | 22.54 | +1.58% | 223,518 | 497,067,269 |
| 2024-11-26 | 22.36 | 22.59 | 22.19 | 22.19 | -1.6% | 171,574 | 383,619,886 |
| 2024-11-25 | 22.8 | 22.97 | 22.24 | 22.55 | -1.87% | 268,177 | 603,105,136 |
| 2024-11-22 | 23.56 | 23.57 | 22.86 | 22.98 | -3% | 281,964 | 655,950,662 |
| 2024-11-21 | 23 | 23.85 | 22.85 | 23.69 | +2.47% | 381,992 | 889,306,933 |
| 2024-11-20 | 23.23 | 23.23 | 22.78 | 23.12 | -0.47% | 264,039 | 607,352,550 |
| 2024-11-19 | 23.35 | 23.44 | 22.7 | 23.23 | -0.43% | 279,505 | 642,403,261 |
| 2024-11-18 | 23.23 | 23.69 | 22.71 | 23.33 | +0.6% | 375,096 | 872,176,847 |
| 2024-11-15 | 23.65 | 24 | 23.06 | 23.19 | -2.69% | 340,540 | 802,414,750 |
| 2024-11-14 | 24.6 | 24.75 | 23.81 | 23.83 | -4.68% | 514,252 | 1,244,589,111 |
| 2024-11-13 | 24.86 | 25.8 | 24.28 | 25 | -1.38% | 718,235 | 1,795,006,282 |
| 2024-11-12 | 28.51 | 28.51 | 24.51 | 25.35 | -2.2% | 1,513,526 | 3,902,786,772 |
| 2024-11-11 | 25.92 | 25.92 | 25.92 | 25.92 | +10.02% | 137,546 | 356,519,776 |
| 2024-10-25 | 22.85 | 23.8 | 22.85 | 23.56 | +2.66% | 325,117 | 763,768,100 |
| 2024-10-24 | 23.1 | 23.15 | 22.61 | 22.95 | -1.38% | 208,577 | 477,388,929 |
| 2024-10-23 | 22.48 | 23.7 | 22.45 | 23.27 | +2.6% | 483,093 | 1,122,160,203 |
| 2024-10-22 | 22.79 | 22.79 | 22.18 | 22.68 | -1.05% | 320,712 | 719,982,703 |
| 2024-10-21 | 22.22 | 23.2 | 21.67 | 22.92 | +3.43% | 440,506 | 991,506,521 |
| 2024-10-18 | 21.87 | 22.42 | 21.61 | 22.16 | +0.41% | 452,960 | 995,699,447 |
| 2024-10-17 | 23.2 | 23.29 | 22.02 | 22.07 | -4.83% | 489,260 | 1,097,640,499 |
| 2024-10-16 | 23.05 | 23.57 | 22.8 | 23.19 | -0.69% | 190,857 | 441,663,112 |
| 2024-10-15 | 23.95 | 24.01 | 23.33 | 23.35 | -2.71% | 215,044 | 508,188,333 |
| 2024-10-14 | 23.98 | 24.6 | 23.53 | 24 | +2.04% | 344,943 | 830,075,548 |
| 2024-10-11 | 24.1 | 24.47 | 23.18 | 23.52 | -2.61% | 312,303 | 741,124,971 |
| 2024-10-10 | 23.3 | 25.3 | 23.3 | 24.15 | +4.18% | 461,278 | 1,124,780,288 |
| 2024-10-09 | 24.38 | 24.93 | 22.88 | 23.18 | -7.58% | 467,785 | 1,114,967,167 |
| 2024-10-08 | 26.51 | 26.51 | 23.99 | 25.08 | +4.02% | 533,303 | 1,334,682,319 |
| 2024-09-30 | 23.25 | 24.34 | 22.87 | 24.11 | +8.26% | 410,790 | 972,026,863 |
| 2024-09-27 | 21.66 | 22.38 | 21.65 | 22.27 | +3.34% | 194,657 | 429,248,089 |
| 2024-09-26 | 21.45 | 21.55 | 20.85 | 21.55 | +0.42% | 197,684 | 418,687,250 |
| 2024-09-25 | 21.24 | 22 | 21.23 | 21.46 | +1.27% | 203,321 | 439,754,884 |
| 2024-09-24 | 20.9 | 21.25 | 20.48 | 21.19 | +1.63% | 174,167 | 364,662,579 |
| 2024-09-23 | 21 | 21.37 | 20.82 | 20.85 | -0.71% | 108,608 | 229,069,643 |
| 2024-09-20 | 21.9 | 22.07 | 20.55 | 21 | -4.93% | 264,535 | 556,185,264 |
| 2024-09-19 | 23 | 23.2 | 21.55 | 22.09 | -5.4% | 254,299 | 561,523,259 |
| 2024-09-18 | 22.77 | 23.42 | 22.5 | 23.35 | +2.5% | 143,904 | 332,108,029 |
| 2024-09-13 | 23.2 | 23.38 | 22.71 | 22.78 | -1.47% | 116,299 | 266,970,267 |
| 2024-09-12 | 22.69 | 23.28 | 22.55 | 23.12 | +1.76% | 183,700 | 423,255,366 |
| 2024-09-11 | 22.39 | 22.75 | 22.15 | 22.72 | +1.16% | 148,306 | 333,881,528 |
| 2024-09-10 | 21.73 | 22.74 | 21.65 | 22.46 | +3.6% | 202,816 | 453,900,679 |
| 2024-09-09 | 21.42 | 21.83 | 21.35 | 21.68 | +0.32% | 106,960 | 231,503,532 |
| 2024-09-06 | 21.54 | 21.84 | 21.3 | 21.61 | +0.79% | 83,664 | 180,620,718 |
| 2024-09-05 | 21.5 | 21.76 | 21.24 | 21.44 | +0.14% | 108,919 | 233,645,082 |
| 2024-09-04 | 21.06 | 21.55 | 20.85 | 21.41 | -1.11% | 165,532 | 351,804,788 |
| 2024-09-03 | 22.25 | 22.4 | 21.54 | 21.65 | +4.49% | 347,305 | 763,553,649 |
| 2024-09-02 | 21.65 | 21.7 | 20.4 | 20.72 | -5.17% | 291,512 | 607,832,064 |
| 2024-08-30 | 22.36 | 22.53 | 21.64 | 21.85 | -2.24% | 252,334 | 552,976,106 |
| 2024-08-29 | 22.09 | 22.73 | 21.96 | 22.35 | +1.09% | 103,246 | 231,227,489 |
| 2024-08-28 | 21.86 | 22.48 | 21.86 | 22.11 | +0.64% | 75,518 | 167,556,789 |
| 2024-08-27 | 22.35 | 22.48 | 21.87 | 21.97 | -2.09% | 87,684 | 193,823,182 |
| 2024-08-26 | 22.6 | 22.68 | 21.96 | 22.44 | -0.75% | 103,174 | 230,577,162 |
| 2024-08-23 | 22.25 | 22.93 | 22.25 | 22.61 | +0.58% | 109,821 | 247,550,361 |
| 2024-08-22 | 22.24 | 22.75 | 22.1 | 22.48 | +1.08% | 95,519 | 214,786,026 |
| 2024-08-21 | 21.92 | 22.48 | 21.7 | 22.24 | +1.18% | 108,401 | 239,738,828 |
| 2024-08-20 | 22.36 | 22.5 | 21.51 | 21.98 | -2.14% | 171,826 | 375,879,983 |
| 2024-08-19 | 22.66 | 23.18 | 22.22 | 22.46 | -1.49% | 166,440 | 374,650,477 |
| 2024-08-16 | 22.34 | 23.14 | 22.34 | 22.8 | +1.42% | 131,283 | 298,451,186 |
| 2024-08-15 | 22.36 | 23.06 | 22.2 | 22.48 | -0.31% | 126,988 | 287,448,596 |
| 2024-08-14 | 22.56 | 22.79 | 22.26 | 22.55 | -0.18% | 87,348 | 196,585,804 |
| 2024-08-13 | 22.3 | 23.1 | 22.3 | 22.59 | +2.26% | 205,426 | 467,698,707 |
| 2024-08-12 | 22.2 | 22.65 | 21.96 | 22.09 | -1.12% | 81,685 | 181,660,982 |
| 2024-08-09 | 22.7 | 22.84 | 22.21 | 22.34 | -1.11% | 107,845 | 241,485,215 |
| 2024-08-08 | 22.7 | 22.87 | 22.35 | 22.59 | -1.91% | 122,396 | 275,910,792 |
| 2024-08-07 | 22.75 | 23.73 | 22.73 | 23.03 | +0.74% | 156,709 | 363,881,028 |
| 2024-08-06 | 22.57 | 22.88 | 22.33 | 22.86 | +1.28% | 145,276 | 329,351,486 |
| 2024-08-05 | 23.19 | 23.6 | 22.48 | 22.57 | -4.49% | 195,776 | 449,994,393 |
| 2024-08-02 | 23.1 | 24.09 | 23 | 23.63 | +2.34% | 219,922 | 521,017,156 |
| 2024-08-01 | 23.35 | 23.75 | 23 | 23.09 | -0.73% | 173,499 | 406,319,028 |
| 2024-07-31 | 23.33 | 23.85 | 22.85 | 23.26 | -1.98% | 288,509 | 668,430,531 |
| 2024-07-30 | 23.8 | 23.99 | 23.27 | 23.73 | -0.59% | 168,566 | 398,243,141 |
| 2024-07-29 | 23.68 | 24.77 | 23.58 | 23.87 | +0.93% | 297,144 | 718,512,104 |
| 2024-07-26 | 23.48 | 23.92 | 23.02 | 23.65 | +1.72% | 200,833 | 472,990,725 |
| 2024-07-25 | 23.79 | 23.79 | 22.78 | 23.25 | -2.47% | 253,838 | 588,083,239 |
| 2024-07-24 | 22.77 | 24.09 | 22.75 | 23.84 | +3.65% | 288,895 | 682,815,569 |
| 2024-07-23 | 23.72 | 23.92 | 22.93 | 23 | -3.04% | 185,479 | 432,816,894 |
| 2024-07-22 | 23.28 | 24.15 | 23.28 | 23.72 | +1.58% | 310,769 | 739,697,259 |
| 2024-07-19 | 23.22 | 23.75 | 23.09 | 23.35 | -0.04% | 205,217 | 479,202,432 |
| 2024-07-18 | 22.21 | 23.55 | 21.85 | 23.36 | +5.13% | 326,381 | 747,479,590 |
| 2024-07-17 | 22.46 | 22.96 | 22.21 | 22.22 | -1.16% | 168,136 | 378,886,275 |
| 2024-07-16 | 22.04 | 22.48 | 21.99 | 22.48 | +2.04% | 204,487 | 454,491,600 |
| 2024-07-15 | 22.29 | 22.62 | 21.99 | 22.03 | -1.21% | 254,836 | 568,551,230 |
| 2024-07-12 | 22.35 | 22.78 | 21.86 | 22.3 | +0.95% | 365,689 | 815,117,195 |
| 2024-07-11 | 21.91 | 22.29 | 21.67 | 22.09 | +1.8% | 388,509 | 854,737,380 |
| 2024-07-10 | 21.03 | 22.18 | 21.03 | 21.7 | +2.6% | 547,469 | 1,187,065,979 |
| 2024-07-09 | 20.27 | 21.35 | 20.11 | 21.15 | +4.34% | 419,258 | 871,247,537 |
| 2024-07-08 | 19.85 | 20.43 | 19.85 | 20.27 | +2.06% | 248,070 | 502,884,583 |
| 2024-07-05 | 19.73 | 20.02 | 19.58 | 19.86 | +0.91% | 162,860 | 323,644,507 |
| 2024-07-04 | 19.12 | 19.79 | 19.12 | 19.68 | +2.5% | 154,250 | 302,405,277 |
| 2024-07-03 | 19.7 | 19.75 | 19.14 | 19.2 | -2.54% | 111,304 | 215,579,784 |
| 2024-07-02 | 19.8 | 19.88 | 19.57 | 19.7 | -0.56% | 113,610 | 223,923,841 |
| 2024-07-01 | 19.32 | 19.9 | 19.13 | 19.81 | +1.69% | 195,379 | 383,397,030 |
| 2024-06-28 | 18.71 | 19.93 | 18.63 | 19.48 | +3.95% | 260,268 | 505,661,440 |
| 2024-06-27 | 18.61 | 18.92 | 18.56 | 18.74 | 0% | 91,910 | 172,494,064 |
| 2024-06-26 | 18.31 | 18.76 | 18.08 | 18.74 | +2.52% | 123,369 | 227,264,654 |
| 2024-06-25 | 18.57 | 18.94 | 18.01 | 18.28 | -1.67% | 168,870 | 309,892,235 |
| 2024-06-24 | 18.75 | 19.07 | 18.58 | 18.59 | -1.27% | 135,321 | 254,566,780 |
| 2024-06-21 | 18.53 | 19 | 18.36 | 18.83 | +0.8% | 109,611 | 205,351,724 |
| 2024-06-20 | 18.85 | 19.11 | 18.55 | 18.68 | -0.48% | 139,239 | 262,329,682 |
| 2024-06-19 | 18.69 | 18.99 | 18.39 | 18.77 | +0.32% | 173,100 | 323,851,292 |
| 2024-06-18 | 18.28 | 18.87 | 18.08 | 18.71 | +2.46% | 213,302 | 395,322,855 |
| 2024-06-17 | 18.43 | 18.49 | 18.2 | 18.26 | -0.38% | 189,276 | 346,834,293 |
| 2024-06-14 | 18.98 | 18.99 | 18.23 | 18.33 | -3.63% | 365,665 | 675,102,641 |
| 2024-06-13 | 19.36 | 19.69 | 18.86 | 19.02 | -1.86% | 198,198 | 380,892,076 |
| 2024-06-12 | 18.98 | 19.47 | 18.89 | 19.38 | +1.47% | 170,867 | 329,786,627 |
| 2024-06-11 | 19.93 | 20.05 | 18.61 | 19.1 | -4.12% | 324,044 | 621,137,487 |
| 2024-06-07 | 19.72 | 20.05 | 19.68 | 19.92 | +1.07% | 144,776 | 287,590,418 |
| 2024-06-06 | 20.06 | 20.15 | 19.64 | 19.71 | -1.74% | 201,738 | 400,207,170 |
| 2024-06-05 | 20 | 20.46 | 20 | 20.06 | -2.43% | 188,080 | 380,739,096 |
| 2024-06-04 | 20.25 | 20.62 | 20.09 | 20.56 | +1.33% | 169,311 | 345,679,911 |
| 2024-06-03 | 20.16 | 20.58 | 20.15 | 20.29 | +0.45% | 203,952 | 415,918,217 |
| 2024-05-31 | 20.24 | 20.38 | 20.07 | 20.2 | -0.2% | 135,041 | 272,814,468 |
| 2024-05-30 | 19.73 | 20.4 | 19.58 | 20.24 | +2.27% | 282,025 | 566,823,268 |
| 2024-05-29 | 19.88 | 20.1 | 19.61 | 19.79 | -0.5% | 130,935 | 259,927,656 |
| 2024-05-28 | 19.77 | 20 | 19.65 | 19.89 | +0.45% | 164,710 | 327,363,531 |
| 2024-05-27 | 19.53 | 19.8 | 19.49 | 19.8 | +0.87% | 143,881 | 282,668,461 |
| 2024-05-24 | 19.7 | 19.86 | 19.53 | 19.63 | -0.96% | 147,893 | 290,723,841 |
| 2024-05-23 | 19.74 | 20.03 | 19.62 | 19.82 | +0.35% | 184,184 | 365,134,022 |
| 2024-05-22 | 20.23 | 20.27 | 19.6 | 19.75 | -2.37% | 282,567 | 559,406,853 |
| 2024-05-21 | 20.2 | 20.47 | 20.1 | 20.23 | -0.2% | 125,029 | 253,157,892 |
| 2024-05-20 | 20.19 | 20.44 | 20.1 | 20.27 | +0.05% | 225,914 | 457,952,722 |
| 2024-05-17 | 20.16 | 20.3 | 19.98 | 20.26 | +0.2% | 189,820 | 381,719,041 |
| 2024-05-16 | 20.32 | 20.49 | 20.15 | 20.22 | -0.59% | 188,470 | 382,492,895 |
| 2024-05-15 | 21.28 | 21.28 | 20.29 | 20.34 | -4.95% | 278,745 | 578,009,607 |
| 2024-05-14 | 21.05 | 21.7 | 21.01 | 21.4 | +1.42% | 315,616 | 673,915,830 |
| 2024-05-13 | 20.53 | 21.35 | 20.2 | 21.1 | +2.18% | 319,457 | 669,779,937 |
| 2024-05-10 | 20.8 | 21.09 | 20.48 | 20.65 | +0.1% | 257,593 | 535,094,786 |
| 2024-05-09 | 20.01 | 20.73 | 20 | 20.63 | +2.74% | 286,780 | 586,915,230 |
| 2024-05-08 | 20.29 | 20.35 | 19.96 | 20.08 | -1.13% | 155,683 | 312,886,976 |
| 2024-05-07 | 20.35 | 20.75 | 20.2 | 20.31 | -0.34% | 255,097 | 521,725,695 |
| 2024-05-06 | 20.49 | 20.6 | 20.24 | 20.38 | +0.25% | 254,993 | 521,073,866 |
| 2024-04-30 | 20.38 | 20.69 | 19.96 | 20.33 | -1.12% | 290,584 | 590,822,424 |
| 2024-04-29 | 21.35 | 21.4 | 20.19 | 20.56 | -5.3% | 518,842 | 1,066,175,317 |
| 2024-04-26 | 21.05 | 21.71 | 21.03 | 21.71 | +3.58% | 194,643 | 416,850,002 |
| 2024-04-25 | 20.9 | 21.32 | 20.72 | 20.96 | -0.14% | 135,001 | 283,613,080 |
| 2024-04-24 | 20.47 | 21.1 | 20.45 | 20.99 | +2.64% | 190,613 | 396,140,703 |
| 2024-04-23 | 20.99 | 21.19 | 20.33 | 20.45 | -3.63% | 274,835 | 565,957,163 |
| 2024-04-22 | 21.66 | 22.15 | 21 | 21.22 | -2.44% | 281,370 | 605,772,954 |
| 2024-04-19 | 21.81 | 22.58 | 21.72 | 21.75 | -0.82% | 307,109 | 679,423,549 |
| 2024-04-18 | 21.68 | 22.4 | 21.55 | 21.93 | -0.41% | 343,017 | 755,032,235 |
| 2024-04-17 | 21.2 | 22.02 | 20.85 | 22.02 | +2.56% | 348,188 | 754,228,481 |
| 2024-04-16 | 21.87 | 22.09 | 21.16 | 21.47 | -1.47% | 344,974 | 745,454,348 |
| 2024-04-15 | 20.7 | 22 | 20.6 | 21.79 | +5.83% | 373,310 | 800,955,757 |
| 2024-04-12 | 21.08 | 21.22 | 20.5 | 20.59 | -2.32% | 184,648 | 386,208,476 |
| 2024-04-11 | 20.6 | 21.43 | 20.6 | 21.08 | +1.69% | 244,913 | 515,764,779 |
| 2024-04-10 | 20.62 | 21.04 | 20.42 | 20.73 | 0% | 167,009 | 346,558,467 |
| 2024-04-09 | 20.94 | 21.05 | 20.42 | 20.73 | -1.52% | 235,650 | 487,095,071 |
| 2024-04-08 | 20.8 | 21.66 | 20.58 | 21.05 | +0.05% | 312,545 | 660,319,556 |
| 2024-04-03 | 20.58 | 21.39 | 20.58 | 21.04 | +1.74% | 312,527 | 656,767,853 |
| 2024-04-02 | 20.45 | 20.95 | 20.4 | 20.68 | +0.63% | 232,618 | 482,010,844 |
| 2024-04-01 | 20.29 | 20.58 | 20.12 | 20.55 | +1.28% | 255,565 | 521,013,833 |
| 2024-03-29 | 19.51 | 20.56 | 19.46 | 20.29 | +4% | 323,153 | 651,073,450 |
| 2024-03-28 | 19.31 | 19.8 | 19.3 | 19.51 | +0.83% | 172,969 | 338,178,967 |
| 2024-03-27 | 19.7 | 19.81 | 19.35 | 19.35 | -2.32% | 157,280 | 307,230,329 |
| 2024-03-26 | 19.5 | 20.13 | 19.5 | 19.81 | +1.07% | 210,013 | 416,983,985 |
| 2024-03-25 | 19.61 | 19.9 | 19.34 | 19.6 | -0.36% | 154,527 | 303,387,142 |
| 2024-03-22 | 19.95 | 19.95 | 19.33 | 19.67 | -0.96% | 192,229 | 376,897,683 |
| 2024-03-21 | 20.32 | 20.47 | 19.86 | 19.86 | -2.07% | 239,755 | 481,844,878 |
| 2024-03-20 | 20.01 | 20.43 | 19.98 | 20.28 | +0.95% | 198,675 | 402,828,188 |
| 2024-03-19 | 20.15 | 20.51 | 20.03 | 20.09 | -0.99% | 195,405 | 395,798,727 |
| 2024-03-18 | 19.81 | 20.35 | 19.81 | 20.29 | +2.06% | 240,213 | 484,572,529 |
| 2024-03-15 | 19.74 | 19.93 | 19.61 | 19.88 | -0.25% | 201,195 | 397,262,413 |
| 2024-03-14 | 19.94 | 20.34 | 19.73 | 19.93 | -0.9% | 207,908 | 416,201,774 |
| 2024-03-13 | 19.99 | 20.26 | 19.56 | 20.11 | -0.4% | 398,662 | 792,439,606 |
| 2024-03-12 | 21.37 | 21.55 | 20.17 | 20.19 | -5.57% | 356,394 | 736,871,681 |
| 2024-03-11 | 21.5 | 21.66 | 21 | 21.38 | -0.33% | 206,677 | 438,660,355 |
| 2024-03-08 | 20.9 | 21.57 | 20.87 | 21.45 | +2.63% | 225,357 | 479,074,425 |
| 2024-03-07 | 21.2 | 21.58 | 20.75 | 20.9 | -1.37% | 200,647 | 424,252,802 |
| 2024-03-06 | 21.08 | 21.45 | 20.96 | 21.19 | +0.05% | 194,544 | 412,846,223 |
| 2024-03-05 | 21.65 | 21.95 | 21.06 | 21.18 | -3.46% | 333,338 | 711,983,255 |
| 2024-03-04 | 21.66 | 22.48 | 21.41 | 21.94 | +0.92% | 395,981 | 873,174,203 |
| 2024-03-01 | 22 | 22.02 | 21.34 | 21.74 | -1.63% | 294,987 | 638,477,450 |
| 2024-02-29 | 20.25 | 22.1 | 20.2 | 22.1 | +8.12% | 499,452 | 1,061,933,647 |
| 2024-02-28 | 20.75 | 21.45 | 20.43 | 20.44 | -1.59% | 426,113 | 896,920,742 |
| 2024-02-27 | 20.13 | 20.77 | 20.1 | 20.77 | +2.01% | 254,236 | 519,582,677 |
| 2024-02-26 | 20.55 | 20.8 | 20.3 | 20.36 | -0.63% | 240,115 | 494,283,488 |
| 2024-02-23 | 20.75 | 20.93 | 20.03 | 20.49 | -1.4% | 318,769 | 651,676,563 |
| 2024-02-22 | 20.47 | 21 | 20.37 | 20.78 | +0.1% | 292,566 | 603,521,164 |
| 2024-02-21 | 20.75 | 21.59 | 20.51 | 20.76 | -1.66% | 344,473 | 724,383,395 |
| 2024-02-20 | 21.41 | 21.79 | 20.55 | 21.11 | -3.7% | 417,116 | 882,625,311 |
| 2024-02-19 | 20.71 | 21.95 | 20.23 | 21.92 | +5.23% | 390,961 | 827,828,497 |
| 2024-02-08 | 20.87 | 21.78 | 20.4 | 20.83 | -0.76% | 403,757 | 854,214,917 |
| 2024-02-07 | 19.06 | 21.08 | 18.91 | 20.99 | +8.03% | 522,104 | 1,063,542,129 |
| 2024-02-06 | 19.02 | 19.66 | 17.7 | 19.43 | -1.22% | 484,813 | 911,310,403 |
| 2024-02-05 | 18.88 | 19.99 | 18.59 | 19.67 | +1.92% | 494,040 | 951,729,574 |
| 2024-02-02 | 18.71 | 19.68 | 18.57 | 19.3 | +3.15% | 413,901 | 794,542,889 |
| 2024-02-01 | 18.58 | 19.1 | 18.16 | 18.71 | -2.04% | 287,018 | 536,134,709 |
| 2024-01-31 | 18.91 | 19.5 | 18.69 | 19.1 | +0.1% | 303,960 | 578,898,086 |
| 2024-01-30 | 18.77 | 19.79 | 18.77 | 19.08 | +0.16% | 327,161 | 633,683,316 |
| 2024-01-29 | 19.02 | 20.09 | 18.87 | 19.05 | +0.16% | 438,041 | 848,274,713 |
| 2024-01-26 | 19.3 | 19.49 | 18.81 | 19.02 | +0.74% | 444,064 | 846,795,700 |
| 2024-01-25 | 17.07 | 18.88 | 17.07 | 18.88 | +10.02% | 393,974 | 724,946,411 |
| 2024-01-24 | 16.8 | 17.31 | 16.52 | 17.16 | +6.85% | 245,619 | 417,049,292 |
| 2024-01-23 | 15.92 | 16.23 | 15.2 | 16.06 | +0.63% | 117,853 | 186,957,527 |
| 2024-01-22 | 17.18 | 17.2 | 15.96 | 15.96 | -7.75% | 204,989 | 336,801,127 |
| 2024-01-19 | 17.22 | 17.47 | 17.12 | 17.3 | -0.06% | 91,367 | 158,245,341 |
| 2024-01-18 | 17.46 | 17.47 | 16.82 | 17.31 | -1.48% | 144,448 | 246,982,634 |
| 2024-01-17 | 17.89 | 17.97 | 17.57 | 17.57 | -2.23% | 76,413 | 135,878,633 |
| 2024-01-16 | 17.89 | 18.43 | 17.6 | 17.97 | +0.5% | 140,657 | 253,596,737 |
| 2024-01-15 | 17.76 | 18.17 | 17.67 | 17.88 | +0.11% | 94,483 | 169,245,177 |
| 2024-01-12 | 18.13 | 18.38 | 17.75 | 17.86 | -1.49% | 130,071 | 234,445,106 |
| 2024-01-11 | 17.26 | 18.25 | 17.24 | 18.13 | +4.2% | 172,359 | 309,039,327 |
| 2024-01-10 | 17.24 | 17.65 | 16.97 | 17.4 | +0.35% | 97,428 | 168,989,637 |
| 2024-01-09 | 16.99 | 17.34 | 16.75 | 17.34 | +1.94% | 121,298 | 207,693,632 |
| 2024-01-08 | 17.41 | 17.5 | 17 | 17.01 | -3.46% | 111,717 | 191,827,001 |
| 2024-01-05 | 17.86 | 18 | 17.32 | 17.62 | -1.34% | 107,008 | 188,999,508 |
| 2024-01-04 | 18.1 | 18.2 | 17.78 | 17.86 | -1.05% | 77,935 | 139,795,305 |
| 2024-01-03 | 17.99 | 18.18 | 17.8 | 18.05 | +0.11% | 104,335 | 187,655,090 |
| 2024-01-02 | 18 | 18.45 | 17.98 | 18.03 | +0.11% | 147,162 | 268,215,965 |
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：