股票概览
21
-0.19%
-0.04
21.04
开盘价
21.15
最高价
20.81
最低价
117,592
成交量
数据更新至: 2024-12-31
技术指标
21.17
MA5 (5日均线)
21.38
MA10 (10日均线)
21.49
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 | 21.04 | 21.15 | 20.81 | 21 | -0.19% | 117,592 | 246,772,263 |
| 2024-12-30 | 21.2 | 21.33 | 21 | 21.04 | -0.61% | 64,359 | 135,937,244 |
| 2024-12-27 | 20.86 | 21.19 | 20.72 | 21.17 | +1.24% | 119,385 | 251,649,493 |
| 2024-12-26 | 21.62 | 21.68 | 20.85 | 20.91 | -3.68% | 204,454 | 431,281,534 |
| 2024-12-25 | 21.61 | 21.8 | 21.42 | 21.71 | +0.56% | 107,825 | 233,469,175 |
| 2024-12-24 | 21.57 | 21.69 | 21.22 | 21.59 | +0.05% | 97,902 | 210,506,660 |
| 2024-12-23 | 21.46 | 21.75 | 21.31 | 21.58 | +0.56% | 105,137 | 226,660,892 |
| 2024-12-20 | 21.63 | 21.75 | 21.43 | 21.46 | -0.92% | 79,530 | 170,898,117 |
| 2024-12-19 | 21.5 | 21.71 | 21.35 | 21.66 | +0.14% | 70,548 | 152,105,657 |
| 2024-12-18 | 21.47 | 21.75 | 21.44 | 21.63 | +1.03% | 69,904 | 151,172,634 |
| 2024-12-17 | 21.54 | 21.66 | 21.37 | 21.41 | -0.7% | 72,595 | 156,068,113 |
| 2024-12-16 | 21.62 | 21.91 | 21.53 | 21.56 | -0.83% | 99,106 | 215,050,225 |
| 2024-12-13 | 21.98 | 22.09 | 21.64 | 21.74 | -1.05% | 166,363 | 363,932,072 |
| 2024-12-12 | 21.8 | 22.03 | 21.67 | 21.97 | +0.18% | 156,818 | 342,852,277 |
| 2024-12-11 | 21.8 | 22.29 | 21.8 | 21.93 | +2.38% | 268,713 | 592,314,788 |
| 2024-12-10 | 21.9 | 22 | 21.39 | 21.42 | -0.7% | 146,925 | 318,188,951 |
| 2024-12-09 | 21.73 | 21.94 | 21.47 | 21.57 | -0.74% | 99,210 | 215,037,398 |
| 2024-12-06 | 21.26 | 21.89 | 21.26 | 21.73 | +2.26% | 228,079 | 494,821,931 |
| 2024-12-05 | 21.32 | 21.34 | 21.14 | 21.25 | -0.56% | 81,431 | 172,908,149 |
| 2024-12-04 | 21.45 | 21.57 | 21.2 | 21.37 | 0% | 159,576 | 340,916,484 |
| 2024-12-03 | 21.34 | 21.49 | 21.22 | 21.37 | +0.33% | 126,262 | 269,466,021 |
| 2024-12-02 | 21.82 | 21.84 | 21.21 | 21.3 | -2.07% | 268,829 | 573,499,033 |
| 2024-11-29 | 21.81 | 21.97 | 21.6 | 21.75 | -0.32% | 179,389 | 390,546,520 |
| 2024-11-28 | 22 | 22.13 | 21.77 | 21.82 | -0.59% | 147,797 | 323,822,312 |
| 2024-11-27 | 22.02 | 22.25 | 21.67 | 21.95 | -0.32% | 176,353 | 387,061,352 |
| 2024-11-26 | 21.58 | 22.26 | 21.56 | 22.02 | +1.1% | 223,246 | 491,927,373 |
| 2024-11-25 | 21.59 | 21.9 | 21.38 | 21.78 | +0.37% | 296,377 | 643,091,406 |
| 2024-11-22 | 21.86 | 22.48 | 21.7 | 21.7 | -1.68% | 298,582 | 658,582,505 |
| 2024-11-21 | 21.81 | 22.1 | 21.46 | 22.07 | +0.55% | 283,096 | 616,114,469 |
| 2024-11-20 | 20.81 | 22.2 | 20.75 | 21.95 | +4.97% | 507,806 | 1,099,586,645 |
| 2024-11-19 | 20.71 | 21.08 | 20.5 | 20.91 | +0.97% | 200,643 | 417,146,066 |
| 2024-11-18 | 20.57 | 21.3 | 20.57 | 20.71 | +0.53% | 284,232 | 595,249,779 |
| 2024-11-15 | 20.87 | 21.04 | 20.55 | 20.6 | -2.32% | 261,150 | 541,096,704 |
| 2024-11-14 | 21.66 | 21.89 | 21.01 | 21.09 | +0.86% | 443,933 | 950,671,878 |
| 2024-11-13 | 21.28 | 21.88 | 20.74 | 20.91 | -1.09% | 533,669 | 1,136,253,771 |
| 2024-11-12 | 20.36 | 21.53 | 20.33 | 21.14 | +3.98% | 650,421 | 1,380,760,875 |
| 2024-11-11 | 19.81 | 20.33 | 19.63 | 20.33 | +2.68% | 301,465 | 603,481,428 |
| 2024-11-08 | 20.07 | 20.14 | 19.65 | 19.8 | -1% | 267,101 | 531,049,199 |
| 2024-11-07 | 19.46 | 20.01 | 19.42 | 20 | +2.41% | 304,887 | 604,586,147 |
| 2024-11-06 | 19.73 | 19.79 | 19.48 | 19.53 | -0.81% | 234,537 | 459,666,813 |
| 2024-11-05 | 19.58 | 19.73 | 19.33 | 19.69 | +0.56% | 290,692 | 569,006,752 |
| 2024-11-04 | 19.55 | 19.69 | 19.26 | 19.58 | +0.2% | 216,506 | 421,236,982 |
| 2024-11-01 | 19.36 | 19.77 | 19.2 | 19.54 | +0.98% | 235,962 | 460,054,091 |
| 2024-10-31 | 19.6 | 19.66 | 19.26 | 19.35 | -1.28% | 243,624 | 473,290,126 |
| 2024-10-30 | 20.44 | 20.44 | 19.51 | 19.6 | -4.34% | 318,404 | 632,461,605 |
| 2024-10-29 | 20.84 | 20.86 | 20.47 | 20.49 | -1.68% | 132,583 | 272,996,144 |
| 2024-10-28 | 20.94 | 20.94 | 20.56 | 20.84 | -0.43% | 183,544 | 381,104,229 |
| 2024-10-25 | 20.89 | 20.95 | 20.61 | 20.93 | +0.24% | 154,642 | 321,202,250 |
| 2024-10-24 | 20.88 | 21.02 | 20.61 | 20.88 | -0.48% | 140,639 | 293,050,545 |
| 2024-10-23 | 20.76 | 21.17 | 20.68 | 20.98 | +1.06% | 237,712 | 498,593,168 |
| 2024-10-22 | 20.47 | 21.05 | 20.4 | 20.76 | +1.42% | 181,163 | 376,124,614 |
| 2024-10-21 | 20.81 | 20.81 | 20.3 | 20.47 | -1.63% | 220,464 | 452,659,585 |
| 2024-10-18 | 20.34 | 21.06 | 20.26 | 20.81 | +1.96% | 255,987 | 530,237,907 |
| 2024-10-17 | 20.38 | 20.65 | 20.3 | 20.41 | +0.44% | 173,002 | 354,026,247 |
| 2024-10-16 | 19.99 | 20.49 | 19.98 | 20.32 | +0.3% | 175,639 | 354,896,858 |
| 2024-10-15 | 20.44 | 20.65 | 20.18 | 20.26 | -1.07% | 184,147 | 375,490,612 |
| 2024-10-14 | 20.36 | 20.49 | 19.92 | 20.48 | +0.69% | 236,437 | 478,621,378 |
| 2024-10-11 | 20.73 | 20.88 | 20.03 | 20.34 | -1.83% | 195,999 | 397,561,202 |
| 2024-10-10 | 20.65 | 21.36 | 20.56 | 20.72 | +0.83% | 279,461 | 584,766,140 |
| 2024-10-09 | 21.6 | 21.6 | 20.42 | 20.55 | -6.16% | 364,265 | 765,170,462 |
| 2024-10-08 | 23.19 | 23.2 | 21.19 | 21.9 | +3.55% | 490,793 | 1,080,351,238 |
| 2024-09-30 | 20.49 | 21.28 | 20.06 | 21.15 | +6.28% | 539,550 | 1,116,669,192 |
| 2024-09-27 | 20.1 | 20.23 | 19.78 | 19.9 | -0.2% | 168,692 | 337,468,125 |
| 2024-09-26 | 19.42 | 19.99 | 19.32 | 19.94 | +2.68% | 104,512 | 205,685,753 |
| 2024-09-25 | 19.3 | 19.62 | 19.22 | 19.42 | +1.09% | 98,905 | 192,554,309 |
| 2024-09-24 | 18.67 | 19.47 | 18.39 | 19.21 | +4.01% | 153,835 | 291,710,168 |
| 2024-09-23 | 18.9 | 19 | 18.4 | 18.47 | -2.33% | 81,084 | 150,420,037 |
| 2024-09-20 | 19.07 | 19.07 | 18.67 | 18.91 | -0.89% | 110,093 | 207,585,220 |
| 2024-09-19 | 18.71 | 19.14 | 18.29 | 19.08 | +1.92% | 110,838 | 208,657,847 |
| 2024-09-18 | 18.36 | 18.72 | 18.33 | 18.72 | +1.74% | 71,805 | 133,612,050 |
| 2024-09-13 | 18.15 | 18.56 | 18.08 | 18.4 | +1.1% | 85,821 | 157,846,358 |
| 2024-09-12 | 18.54 | 18.61 | 17.88 | 18.2 | -1.99% | 134,230 | 244,081,166 |
| 2024-09-11 | 18.82 | 18.91 | 18.35 | 18.57 | -1.59% | 78,700 | 145,996,868 |
| 2024-09-10 | 19.25 | 19.34 | 18.75 | 18.87 | -2.23% | 81,513 | 154,193,841 |
| 2024-09-09 | 19.38 | 19.5 | 19.18 | 19.3 | +0.26% | 67,109 | 129,726,831 |
| 2024-09-06 | 19.43 | 19.51 | 19.25 | 19.25 | -0.67% | 59,942 | 116,185,471 |
| 2024-09-05 | 19.06 | 19.45 | 19.06 | 19.38 | +1.41% | 86,185 | 166,652,515 |
| 2024-09-04 | 18.91 | 19.2 | 18.82 | 19.11 | +1% | 94,840 | 181,069,884 |
| 2024-09-03 | 18.55 | 19.05 | 18.46 | 18.92 | +1.39% | 100,718 | 190,264,949 |
| 2024-09-02 | 18.58 | 18.86 | 18.36 | 18.66 | +0.32% | 116,932 | 218,505,304 |
| 2024-08-30 | 18.58 | 18.85 | 18.44 | 18.6 | -0.43% | 128,117 | 239,389,812 |
| 2024-08-29 | 18.94 | 19.07 | 18.63 | 18.68 | -1.42% | 85,661 | 161,097,490 |
| 2024-08-28 | 19.18 | 19.3 | 18.89 | 18.95 | -1.92% | 97,719 | 186,151,016 |
| 2024-08-27 | 19.2 | 19.54 | 19.05 | 19.32 | +2.99% | 155,082 | 299,620,738 |
| 2024-08-26 | 19.29 | 19.3 | 18.53 | 18.76 | -2.8% | 143,132 | 268,598,591 |
| 2024-08-23 | 19.28 | 19.46 | 18.97 | 19.3 | -0.31% | 76,444 | 147,034,774 |
| 2024-08-22 | 19.42 | 19.49 | 19.26 | 19.36 | -0.26% | 63,022 | 121,886,471 |
| 2024-08-21 | 19.62 | 19.73 | 19.35 | 19.41 | -1.62% | 74,163 | 144,696,850 |
| 2024-08-20 | 19.73 | 19.92 | 19.62 | 19.73 | 0% | 68,825 | 135,965,532 |
| 2024-08-19 | 19.76 | 19.98 | 19.59 | 19.73 | -0.25% | 62,423 | 123,373,516 |
| 2024-08-16 | 19.6 | 19.81 | 19.52 | 19.78 | +0.87% | 73,690 | 145,137,483 |
| 2024-08-15 | 19.34 | 19.64 | 19.34 | 19.61 | +0.98% | 83,864 | 163,737,085 |
| 2024-08-14 | 19.38 | 19.5 | 19.17 | 19.42 | -0.15% | 62,305 | 120,653,804 |
| 2024-08-13 | 19.47 | 19.48 | 19.09 | 19.45 | +0.41% | 72,362 | 140,073,832 |
| 2024-08-12 | 19.05 | 19.48 | 18.98 | 19.37 | +1.95% | 106,645 | 206,346,403 |
| 2024-08-09 | 19.31 | 19.45 | 18.95 | 19 | -1.66% | 68,878 | 131,553,638 |
| 2024-08-08 | 19.19 | 19.39 | 19.05 | 19.32 | +0.47% | 105,911 | 203,989,617 |
| 2024-08-07 | 19.12 | 19.28 | 19.02 | 19.23 | +0.52% | 77,497 | 148,740,973 |
| 2024-08-06 | 19 | 19.15 | 18.76 | 19.13 | +0.79% | 117,887 | 223,640,926 |
| 2024-08-05 | 19.28 | 19.58 | 18.91 | 18.98 | -2.32% | 135,700 | 260,060,903 |
| 2024-08-02 | 19.3 | 19.57 | 19.18 | 19.43 | +0.31% | 92,206 | 179,054,121 |
| 2024-08-01 | 19.39 | 19.78 | 19.29 | 19.37 | -0.15% | 121,674 | 237,292,191 |
| 2024-07-31 | 19.52 | 19.7 | 19.29 | 19.4 | -0.51% | 164,844 | 320,356,238 |
| 2024-07-30 | 19.31 | 19.55 | 19.08 | 19.5 | +0.98% | 97,343 | 188,511,541 |
| 2024-07-29 | 19.63 | 19.63 | 19.12 | 19.31 | -1.63% | 99,308 | 192,186,620 |
| 2024-07-26 | 19.37 | 19.67 | 19.18 | 19.63 | +1.34% | 96,159 | 187,102,796 |
| 2024-07-25 | 19.3 | 19.53 | 19.25 | 19.37 | -0.15% | 68,855 | 133,501,386 |
| 2024-07-24 | 19.13 | 19.58 | 19.11 | 19.4 | +0.62% | 100,244 | 194,554,283 |
| 2024-07-23 | 19.72 | 19.77 | 19.16 | 19.28 | -2.68% | 155,033 | 300,820,134 |
| 2024-07-22 | 19.77 | 19.86 | 19.44 | 19.81 | -1.83% | 111,531 | 219,935,723 |
| 2024-07-19 | 19.79 | 20.23 | 19.71 | 20.18 | +1.97% | 193,394 | 387,583,176 |
| 2024-07-18 | 19.64 | 19.86 | 19.5 | 19.79 | +0.41% | 135,398 | 266,995,376 |
| 2024-07-17 | 19.2 | 19.81 | 19.09 | 19.71 | +2.23% | 170,105 | 332,497,786 |
| 2024-07-16 | 19.16 | 19.29 | 19.09 | 19.28 | +0.36% | 74,027 | 142,020,835 |
| 2024-07-15 | 19.04 | 19.21 | 18.9 | 19.21 | +0.58% | 81,040 | 154,554,733 |
| 2024-07-12 | 19 | 19.19 | 18.88 | 19.1 | +0.84% | 95,680 | 182,498,842 |
| 2024-07-11 | 18.9 | 19.05 | 18.57 | 18.94 | +0.58% | 86,466 | 163,019,125 |
| 2024-07-10 | 19.15 | 19.17 | 18.75 | 18.83 | -1.77% | 82,436 | 155,960,948 |
| 2024-07-09 | 19.1 | 19.27 | 18.9 | 19.17 | +0.63% | 87,907 | 167,789,912 |
| 2024-07-08 | 19.3 | 19.38 | 19.02 | 19.05 | -1.04% | 104,232 | 199,844,753 |
| 2024-07-05 | 18.71 | 19.25 | 18.71 | 19.25 | +2.89% | 123,342 | 234,790,312 |
| 2024-07-04 | 18.92 | 18.97 | 18.63 | 18.71 | -1.11% | 95,749 | 179,564,720 |
| 2024-07-03 | 19.3 | 19.41 | 18.86 | 18.92 | -1.87% | 99,545 | 189,755,545 |
| 2024-07-02 | 19.36 | 19.55 | 19.2 | 19.28 | -0.52% | 87,055 | 168,205,244 |
| 2024-07-01 | 19.1 | 19.48 | 19.01 | 19.38 | +1.41% | 123,126 | 237,449,676 |
| 2024-06-28 | 19.19 | 19.31 | 19.04 | 19.11 | -0.73% | 99,725 | 191,017,282 |
| 2024-06-27 | 19.19 | 19.44 | 18.99 | 19.25 | +0.31% | 138,972 | 267,474,976 |
| 2024-06-26 | 18.88 | 19.19 | 18.83 | 19.19 | +1.75% | 110,850 | 211,257,255 |
| 2024-06-25 | 18.95 | 19.16 | 18.73 | 18.86 | -0.84% | 119,804 | 226,780,363 |
| 2024-06-24 | 18.96 | 19.2 | 18.83 | 19.02 | 0% | 119,005 | 226,813,461 |
| 2024-06-21 | 19.05 | 19.14 | 18.83 | 19.02 | +0.21% | 101,556 | 192,808,626 |
| 2024-06-20 | 19.27 | 19.42 | 18.88 | 18.98 | -1.5% | 128,183 | 244,822,972 |
| 2024-06-19 | 19.28 | 19.34 | 19.08 | 19.27 | +0.42% | 128,028 | 246,165,460 |
| 2024-06-18 | 18.7 | 19.24 | 18.61 | 19.19 | +2.79% | 234,006 | 446,752,238 |
| 2024-06-17 | 18.33 | 18.8 | 18.33 | 18.67 | +1.03% | 141,318 | 262,557,081 |
| 2024-06-14 | 18.15 | 18.55 | 18.1 | 18.48 | +1.71% | 165,838 | 304,448,981 |
| 2024-06-13 | 18.52 | 18.63 | 18.14 | 18.17 | -2.47% | 109,666 | 201,221,497 |
| 2024-06-12 | 18.67 | 18.8 | 18.41 | 18.63 | -0.48% | 104,161 | 194,128,024 |
| 2024-06-11 | 18.7 | 18.98 | 18.3 | 18.72 | -0.32% | 187,350 | 348,365,174 |
| 2024-06-07 | 18.56 | 18.87 | 18.43 | 18.78 | +1.84% | 141,038 | 264,454,165 |
| 2024-06-06 | 18.52 | 18.7 | 18.39 | 18.44 | -0.38% | 100,094 | 185,381,082 |
| 2024-06-05 | 18.42 | 18.82 | 18.42 | 18.51 | +0.11% | 100,724 | 187,695,413 |
| 2024-06-04 | 18.39 | 18.53 | 18.18 | 18.49 | +0.54% | 115,723 | 213,117,167 |
| 2024-06-03 | 18.15 | 18.6 | 18.11 | 18.39 | +1.27% | 143,464 | 264,299,127 |
| 2024-05-31 | 18.15 | 18.3 | 18.13 | 18.16 | +0.33% | 79,413 | 144,649,596 |
| 2024-05-30 | 18.1 | 18.21 | 18.06 | 18.1 | 0% | 65,192 | 118,214,797 |
| 2024-05-29 | 18.25 | 18.29 | 18.07 | 18.1 | -1.04% | 66,679 | 121,098,311 |
| 2024-05-28 | 18.42 | 18.54 | 18.28 | 18.29 | -0.76% | 82,582 | 151,789,549 |
| 2024-05-27 | 18.27 | 18.49 | 18.21 | 18.43 | +0.82% | 98,794 | 181,673,673 |
| 2024-05-24 | 18 | 18.39 | 17.93 | 18.28 | +2.01% | 178,156 | 325,524,676 |
| 2024-05-23 | 18 | 18.12 | 17.86 | 17.92 | -0.67% | 87,396 | 157,011,648 |
| 2024-05-22 | 18.2 | 18.3 | 18.03 | 18.04 | -1.26% | 103,039 | 186,684,288 |
| 2024-05-21 | 18.46 | 18.46 | 18.18 | 18.27 | -1.19% | 99,960 | 182,844,290 |
| 2024-05-20 | 18.46 | 18.56 | 18.38 | 18.49 | +0.16% | 107,538 | 198,435,361 |
| 2024-05-17 | 18.51 | 18.56 | 18.3 | 18.46 | 0% | 93,784 | 172,552,714 |
| 2024-05-16 | 18.64 | 18.71 | 18.43 | 18.46 | -0.81% | 102,834 | 190,841,144 |
| 2024-05-15 | 18.85 | 18.98 | 18.58 | 18.61 | -1.27% | 134,028 | 251,672,829 |
| 2024-05-14 | 18.23 | 19.03 | 18.15 | 18.85 | +3.23% | 285,502 | 533,743,133 |
| 2024-05-13 | 18.02 | 18.35 | 18 | 18.26 | +0.83% | 152,234 | 277,041,995 |
| 2024-05-10 | 18.17 | 18.29 | 18.06 | 18.11 | -0.33% | 96,844 | 175,807,750 |
| 2024-05-09 | 18.03 | 18.2 | 17.94 | 18.17 | +0.83% | 95,390 | 173,024,038 |
| 2024-05-08 | 18.06 | 18.15 | 17.98 | 18.02 | -0.28% | 78,072 | 140,847,480 |
| 2024-05-07 | 18.08 | 18.14 | 17.84 | 18.07 | -0.11% | 113,282 | 203,886,954 |
| 2024-05-06 | 18.16 | 18.22 | 17.95 | 18.09 | +0.95% | 167,889 | 303,323,407 |
| 2024-04-30 | 18.01 | 18.22 | 17.91 | 17.92 | -0.78% | 101,288 | 182,874,301 |
| 2024-04-29 | 17.94 | 18.17 | 17.87 | 18.06 | +1.18% | 169,675 | 306,438,355 |
| 2024-04-26 | 17.77 | 17.88 | 17.63 | 17.85 | +0.22% | 91,930 | 163,251,716 |
| 2024-04-25 | 17.75 | 17.86 | 17.7 | 17.81 | +0.34% | 81,075 | 144,202,918 |
| 2024-04-24 | 17.61 | 17.75 | 17.48 | 17.75 | +0.85% | 96,598 | 169,997,336 |
| 2024-04-23 | 17.7 | 17.82 | 17.5 | 17.6 | -1.12% | 95,234 | 167,882,653 |
| 2024-04-22 | 17.78 | 18.08 | 17.69 | 17.8 | +0.06% | 118,018 | 210,151,826 |
| 2024-04-19 | 17.5 | 17.88 | 17.46 | 17.79 | +1.77% | 164,067 | 290,910,928 |
| 2024-04-18 | 17.58 | 17.73 | 17.47 | 17.48 | -0.51% | 141,183 | 248,179,019 |
| 2024-04-17 | 17.43 | 17.61 | 17.31 | 17.57 | +0.29% | 127,370 | 222,959,226 |
| 2024-04-16 | 17.3 | 17.77 | 17.26 | 17.52 | +1.15% | 236,530 | 414,979,718 |
| 2024-04-15 | 16.71 | 17.45 | 16.7 | 17.32 | +3.59% | 193,570 | 332,690,172 |
| 2024-04-12 | 16.78 | 16.87 | 16.69 | 16.72 | -0.36% | 83,920 | 140,750,830 |
| 2024-04-11 | 16.62 | 16.85 | 16.6 | 16.78 | +0.12% | 81,258 | 136,315,507 |
| 2024-04-10 | 16.91 | 16.99 | 16.66 | 16.76 | -0.89% | 92,903 | 156,127,761 |
| 2024-04-09 | 16.75 | 16.92 | 16.67 | 16.91 | +1.02% | 102,854 | 172,561,105 |
| 2024-04-08 | 17.04 | 17.2 | 16.73 | 16.74 | -3.68% | 242,619 | 410,463,628 |
| 2024-04-03 | 17.22 | 17.47 | 17.14 | 17.38 | +0.46% | 163,728 | 283,650,916 |
| 2024-04-02 | 17.61 | 17.7 | 17.23 | 17.3 | -1.82% | 136,405 | 236,614,901 |
| 2024-04-01 | 16.9 | 17.65 | 16.88 | 17.62 | +4.08% | 276,324 | 482,007,907 |
| 2024-03-29 | 16.66 | 16.98 | 16.37 | 16.93 | -0.7% | 208,003 | 347,183,490 |
| 2024-03-28 | 17.02 | 17.18 | 16.94 | 17.05 | 0% | 82,462 | 140,677,647 |
| 2024-03-27 | 17 | 17.19 | 16.99 | 17.05 | +0.29% | 110,798 | 189,360,850 |
| 2024-03-26 | 17.1 | 17.15 | 16.91 | 17 | -0.58% | 101,104 | 172,133,035 |
| 2024-03-25 | 17.02 | 17.25 | 16.96 | 17.1 | 0% | 115,556 | 197,848,447 |
| 2024-03-22 | 17.44 | 17.44 | 17.04 | 17.1 | -1.89% | 166,283 | 285,079,057 |
| 2024-03-21 | 17.45 | 17.59 | 17.4 | 17.43 | +0.06% | 105,770 | 184,750,354 |
| 2024-03-20 | 17.37 | 17.49 | 17.33 | 17.42 | +0.23% | 95,249 | 165,672,242 |
| 2024-03-19 | 17.51 | 17.65 | 17.37 | 17.38 | -0.63% | 141,359 | 246,973,575 |
| 2024-03-18 | 17.57 | 17.61 | 17.33 | 17.49 | -0.46% | 189,747 | 330,738,282 |
| 2024-03-15 | 17.51 | 17.69 | 17.3 | 17.57 | +0.23% | 179,325 | 313,616,336 |
| 2024-03-14 | 18 | 18.15 | 17.45 | 17.53 | -1.9% | 243,829 | 430,960,047 |
| 2024-03-13 | 18.12 | 18.15 | 17.77 | 17.87 | -1.43% | 103,827 | 185,774,847 |
| 2024-03-12 | 18.21 | 18.33 | 18.1 | 18.13 | -0.28% | 104,301 | 189,685,796 |
| 2024-03-11 | 18.32 | 18.45 | 18.05 | 18.18 | -0.93% | 95,434 | 173,327,660 |
| 2024-03-08 | 18.35 | 18.49 | 18.28 | 18.35 | +0.22% | 59,168 | 108,608,993 |
| 2024-03-07 | 18.56 | 18.68 | 18.28 | 18.31 | -1.35% | 97,625 | 180,176,439 |
| 2024-03-06 | 18.66 | 18.81 | 18.48 | 18.56 | -0.54% | 98,865 | 184,427,845 |
| 2024-03-05 | 18.38 | 18.8 | 18.32 | 18.66 | +1.08% | 156,049 | 290,544,159 |
| 2024-03-04 | 18.22 | 18.58 | 18.21 | 18.46 | +1.37% | 143,542 | 264,830,523 |
| 2024-03-01 | 18.13 | 18.31 | 18 | 18.21 | +0.44% | 97,913 | 178,268,827 |
| 2024-02-29 | 17.7 | 18.13 | 17.7 | 18.13 | +1.85% | 105,772 | 190,485,274 |
| 2024-02-28 | 17.96 | 18.17 | 17.8 | 17.8 | -0.84% | 136,286 | 245,493,011 |
| 2024-02-27 | 17.75 | 18 | 17.7 | 17.95 | +1.01% | 87,812 | 157,220,757 |
| 2024-02-26 | 18.06 | 18.06 | 17.71 | 17.77 | -1.22% | 99,831 | 178,073,312 |
| 2024-02-23 | 17.96 | 18.05 | 17.88 | 17.99 | +0.17% | 97,038 | 174,479,594 |
| 2024-02-22 | 17.78 | 17.97 | 17.76 | 17.96 | +0.73% | 90,412 | 161,747,367 |
| 2024-02-21 | 17.78 | 17.97 | 17.66 | 17.83 | +0.17% | 125,371 | 223,883,559 |
| 2024-02-20 | 17.56 | 17.95 | 17.5 | 17.8 | +0.91% | 113,942 | 202,942,455 |
| 2024-02-19 | 17.6 | 17.69 | 17.42 | 17.64 | +0.23% | 131,880 | 231,729,126 |
| 2024-02-08 | 17.6 | 17.69 | 17.16 | 17.6 | +0.17% | 209,691 | 365,883,541 |
| 2024-02-07 | 17.61 | 17.64 | 17.21 | 17.57 | +0.06% | 195,660 | 341,838,402 |
| 2024-02-06 | 16.97 | 17.6 | 16.88 | 17.56 | +3.48% | 205,539 | 356,552,685 |
| 2024-02-05 | 16.71 | 17.2 | 16.29 | 16.97 | +1.37% | 186,801 | 313,511,404 |
| 2024-02-02 | 16.82 | 17.05 | 16.23 | 16.74 | -0.48% | 162,293 | 271,549,942 |
| 2024-02-01 | 16.83 | 17.16 | 16.8 | 16.82 | -0.77% | 144,129 | 244,151,167 |
| 2024-01-31 | 16.91 | 17.15 | 16.7 | 16.95 | -0.24% | 209,042 | 354,885,120 |
| 2024-01-30 | 16.91 | 17.35 | 16.75 | 16.99 | -0.18% | 187,493 | 320,350,634 |
| 2024-01-29 | 16.92 | 17.19 | 16.82 | 17.02 | +0.41% | 155,811 | 264,738,200 |
| 2024-01-26 | 16.71 | 17.07 | 16.67 | 16.95 | +0.65% | 168,206 | 284,119,522 |
| 2024-01-25 | 16.03 | 16.9 | 16.01 | 16.84 | +5.25% | 238,538 | 395,673,501 |
| 2024-01-24 | 15.81 | 16.05 | 15.6 | 16 | +1.39% | 93,614 | 148,466,030 |
| 2024-01-23 | 15.53 | 15.83 | 15.36 | 15.78 | +1.68% | 109,459 | 170,968,728 |
| 2024-01-22 | 15.88 | 15.99 | 15.4 | 15.52 | -2.51% | 111,744 | 175,698,329 |
| 2024-01-19 | 15.84 | 16.12 | 15.73 | 15.92 | +0.13% | 116,507 | 186,188,298 |
| 2024-01-18 | 16.01 | 16.1 | 15.37 | 15.9 | -1.43% | 198,575 | 311,379,670 |
| 2024-01-17 | 16.32 | 16.43 | 16.11 | 16.13 | -1.35% | 80,878 | 131,492,351 |
| 2024-01-16 | 16.24 | 16.35 | 16.17 | 16.35 | +0.55% | 81,124 | 131,876,000 |
| 2024-01-15 | 16.3 | 16.42 | 16.17 | 16.26 | -0.37% | 91,323 | 148,670,031 |
| 2024-01-12 | 16.29 | 16.5 | 16.24 | 16.32 | +0.12% | 64,655 | 105,911,286 |
| 2024-01-11 | 16.44 | 16.5 | 16.16 | 16.3 | -0.91% | 120,803 | 196,430,689 |
| 2024-01-10 | 16.58 | 16.61 | 16.4 | 16.45 | -0.78% | 66,686 | 110,024,247 |
| 2024-01-09 | 16.63 | 16.75 | 16.51 | 16.58 | -0.42% | 55,773 | 92,614,098 |
| 2024-01-08 | 16.77 | 16.8 | 16.63 | 16.65 | -0.72% | 86,555 | 144,672,701 |
| 2024-01-05 | 17.05 | 17.09 | 16.72 | 16.77 | -1.7% | 84,769 | 143,290,248 |
| 2024-01-04 | 17.1 | 17.1 | 16.9 | 17.06 | -0.06% | 69,981 | 118,904,717 |
| 2024-01-03 | 16.9 | 17.25 | 16.85 | 17.07 | +1.01% | 100,814 | 172,620,476 |
| 2024-01-02 | 16.77 | 17.11 | 16.63 | 16.9 | +1.02% | 117,096 | 198,197,534 |
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：