股票概览
28.25
-3.91%
-1.15
29.35
开盘价
30.65
最高价
28
最低价
571,805
成交量
数据更新至: 2024-12-31
技术指标
29.36
MA5 (5日均线)
29.08
MA10 (10日均线)
28.54
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 | 29.35 | 30.65 | 28 | 28.25 | -3.91% | 571,805 | 1,687,584,766 |
| 2024-12-30 | 29.03 | 29.75 | 29 | 29.4 | +0.58% | 371,617 | 1,088,850,590 |
| 2024-12-27 | 30.16 | 30.8 | 29.23 | 29.23 | -3.34% | 571,675 | 1,715,040,939 |
| 2024-12-26 | 29.34 | 30.33 | 28.98 | 30.24 | +1.92% | 585,177 | 1,749,175,093 |
| 2024-12-25 | 29.65 | 30.16 | 29.26 | 29.67 | +0.1% | 522,390 | 1,552,845,796 |
| 2024-12-24 | 29.25 | 29.7 | 28.4 | 29.64 | +1.47% | 529,589 | 1,539,512,300 |
| 2024-12-23 | 29.3 | 29.64 | 28.54 | 29.21 | -0.31% | 615,336 | 1,796,936,160 |
| 2024-12-20 | 28.23 | 29.7 | 28 | 29.3 | +3.68% | 749,019 | 2,178,029,544 |
| 2024-12-19 | 27.08 | 28.49 | 26.82 | 28.26 | +2.39% | 494,728 | 1,374,839,892 |
| 2024-12-18 | 26.72 | 27.8 | 26.45 | 27.6 | +3.41% | 431,621 | 1,176,420,220 |
| 2024-12-17 | 27.14 | 27.89 | 26.57 | 26.69 | -2.59% | 335,046 | 907,285,752 |
| 2024-12-16 | 28.38 | 28.38 | 27.23 | 27.4 | -3.49% | 387,828 | 1,075,310,779 |
| 2024-12-13 | 27.8 | 29.15 | 27.3 | 28.39 | +1.79% | 659,658 | 1,860,399,076 |
| 2024-12-12 | 27.8 | 28 | 27.3 | 27.89 | -0.04% | 327,355 | 905,299,956 |
| 2024-12-11 | 27.6 | 28.39 | 27.56 | 27.9 | +0.61% | 286,080 | 799,041,582 |
| 2024-12-10 | 28.74 | 28.93 | 27.71 | 27.73 | +0.04% | 423,930 | 1,195,661,154 |
| 2024-12-09 | 28.51 | 28.67 | 27.55 | 27.72 | -3.52% | 385,833 | 1,080,767,798 |
| 2024-12-06 | 28.8 | 29.04 | 28 | 28.73 | -0.48% | 436,439 | 1,248,613,374 |
| 2024-12-05 | 28.3 | 29.11 | 28.21 | 28.87 | +0.7% | 369,395 | 1,062,954,884 |
| 2024-12-04 | 29.34 | 30 | 28.49 | 28.67 | +0.21% | 599,299 | 1,753,849,489 |
| 2024-12-03 | 29 | 29.43 | 28.18 | 28.61 | -0.21% | 613,874 | 1,768,482,255 |
| 2024-12-02 | 27.43 | 28.67 | 27.3 | 28.67 | +4.52% | 618,635 | 1,744,981,658 |
| 2024-11-29 | 26.9 | 27.83 | 26.33 | 27.43 | +0.88% | 590,911 | 1,603,473,840 |
| 2024-11-28 | 27.59 | 27.95 | 27.05 | 27.19 | -1.41% | 440,438 | 1,208,402,160 |
| 2024-11-27 | 27.05 | 27.6 | 26.18 | 27.58 | +1.36% | 522,912 | 1,407,869,411 |
| 2024-11-26 | 27.68 | 28.16 | 27.12 | 27.21 | -1.7% | 362,416 | 1,000,874,829 |
| 2024-11-25 | 28.49 | 28.99 | 26.92 | 27.68 | -2.88% | 626,344 | 1,736,844,463 |
| 2024-11-22 | 30 | 30.48 | 28.31 | 28.5 | -3.36% | 843,384 | 2,493,787,349 |
| 2024-11-21 | 28.67 | 29.98 | 28.43 | 29.49 | +2.01% | 805,550 | 2,358,413,840 |
| 2024-11-20 | 28.47 | 29.18 | 28.07 | 28.91 | +1.65% | 739,260 | 2,116,883,692 |
| 2024-11-19 | 27.5 | 29.15 | 27.35 | 28.44 | +3.42% | 924,761 | 2,602,134,504 |
| 2024-11-18 | 29.57 | 29.77 | 27.22 | 27.5 | -7% | 813,309 | 2,273,650,573 |
| 2024-11-15 | 31.06 | 32.15 | 29.57 | 29.57 | -8.11% | 1,182,051 | 3,636,718,721 |
| 2024-11-14 | 34.47 | 35.35 | 32.18 | 32.18 | -6.7% | 1,422,918 | 4,708,542,318 |
| 2024-11-13 | 35.78 | 36.77 | 33.68 | 34.49 | +0.23% | 2,107,912 | 7,400,581,863 |
| 2024-11-12 | 33.6 | 34.41 | 33.1 | 34.41 | +10.01% | 2,021,009 | 6,913,762,855 |
| 2024-11-11 | 29.5 | 31.28 | 29.4 | 31.28 | +9.99% | 426,545 | 1,308,255,044 |
| 2024-11-08 | 27.28 | 28.8 | 27.28 | 28.44 | +5.26% | 857,975 | 2,395,638,362 |
| 2024-11-07 | 26.7 | 27.56 | 26.5 | 27.02 | 0% | 546,832 | 1,475,168,454 |
| 2024-11-06 | 27.55 | 27.88 | 26.59 | 27.02 | +1.12% | 755,421 | 2,054,529,072 |
| 2024-11-05 | 25.81 | 26.95 | 25.67 | 26.72 | +3.17% | 657,733 | 1,738,537,690 |
| 2024-11-04 | 25.58 | 26.68 | 25.56 | 25.9 | +0.12% | 550,879 | 1,435,469,934 |
| 2024-11-01 | 28 | 29.1 | 25.8 | 25.87 | -7.94% | 925,888 | 2,513,178,098 |
| 2024-10-31 | 26.5 | 29.12 | 25.72 | 28.1 | +4.89% | 1,100,402 | 2,997,415,772 |
| 2024-10-30 | 25.5 | 27.66 | 25.29 | 26.79 | +5.97% | 936,672 | 2,494,492,800 |
| 2024-10-29 | 24.95 | 26.46 | 24.77 | 25.28 | +1.32% | 887,070 | 2,279,330,818 |
| 2024-10-28 | 24.72 | 25.31 | 24.36 | 24.95 | -0.16% | 603,921 | 1,492,688,119 |
| 2024-10-25 | 25.4 | 25.53 | 24.68 | 24.99 | -0.75% | 886,549 | 2,222,008,559 |
| 2024-10-24 | 23.4 | 25.83 | 23.1 | 25.18 | +7.24% | 1,299,053 | 3,239,711,630 |
| 2024-10-23 | 23.56 | 23.94 | 23.33 | 23.48 | -1.18% | 378,645 | 895,831,541 |
| 2024-10-22 | 23.91 | 24.35 | 23.5 | 23.76 | -0.63% | 532,893 | 1,272,356,875 |
| 2024-10-21 | 23.8 | 24.73 | 23.5 | 23.91 | +2.66% | 808,601 | 1,951,547,529 |
| 2024-10-18 | 21.9 | 23.87 | 21.86 | 23.29 | +6.1% | 663,604 | 1,524,919,866 |
| 2024-10-17 | 22.31 | 22.56 | 21.93 | 21.95 | -0.72% | 279,697 | 621,999,776 |
| 2024-10-16 | 21.73 | 22.58 | 21.65 | 22.11 | -0.58% | 292,091 | 647,892,570 |
| 2024-10-15 | 22.48 | 23.13 | 22.18 | 22.24 | -1.46% | 435,562 | 987,096,791 |
| 2024-10-14 | 21.63 | 22.69 | 21.3 | 22.57 | +4.35% | 445,543 | 979,778,681 |
| 2024-10-11 | 22.56 | 23.28 | 21.32 | 21.63 | -6.16% | 504,515 | 1,113,646,199 |
| 2024-10-10 | 23.86 | 24.03 | 22.16 | 23.05 | -4.12% | 605,106 | 1,407,577,307 |
| 2024-10-09 | 24.2 | 25.67 | 23 | 24.04 | -0.29% | 1,107,981 | 2,726,450,163 |
| 2024-10-08 | 24.11 | 24.11 | 22.97 | 24.11 | +9.99% | 715,919 | 1,716,754,067 |
| 2024-09-30 | 20.9 | 21.92 | 20.3 | 21.92 | +9.98% | 689,075 | 1,470,341,746 |
| 2024-09-27 | 19.14 | 19.94 | 19.04 | 19.93 | +5.56% | 326,859 | 637,588,232 |
| 2024-09-26 | 18.1 | 18.88 | 18.09 | 18.88 | +3.62% | 324,581 | 601,027,103 |
| 2024-09-25 | 18.38 | 18.75 | 18.22 | 18.22 | -0.38% | 362,590 | 669,912,921 |
| 2024-09-24 | 17.72 | 18.3 | 17.46 | 18.29 | +3.63% | 326,841 | 586,486,535 |
| 2024-09-23 | 17.3 | 17.85 | 17.22 | 17.65 | +0.8% | 205,129 | 361,416,077 |
| 2024-09-20 | 17.62 | 17.73 | 17.31 | 17.51 | -0.62% | 155,548 | 272,717,168 |
| 2024-09-19 | 17.48 | 17.88 | 17.23 | 17.62 | +0.86% | 238,240 | 419,001,122 |
| 2024-09-18 | 17.6 | 17.74 | 17.13 | 17.47 | +2.34% | 201,301 | 350,542,376 |
| 2024-09-13 | 17.35 | 17.46 | 17.07 | 17.07 | -1.61% | 107,910 | 186,048,737 |
| 2024-09-12 | 17.86 | 17.92 | 17.33 | 17.35 | -2.36% | 138,313 | 243,195,226 |
| 2024-09-11 | 17.61 | 17.8 | 17.5 | 17.77 | +0.28% | 97,197 | 172,035,538 |
| 2024-09-10 | 17.61 | 17.9 | 17.27 | 17.72 | +0.85% | 129,469 | 227,150,760 |
| 2024-09-09 | 17.47 | 17.82 | 17.45 | 17.57 | -0.11% | 100,424 | 177,048,647 |
| 2024-09-06 | 17.97 | 18.08 | 17.55 | 17.59 | -2.28% | 140,731 | 250,177,411 |
| 2024-09-05 | 17.86 | 18.14 | 17.74 | 18 | +1.18% | 116,828 | 209,554,859 |
| 2024-09-04 | 17.72 | 18.01 | 17.59 | 17.79 | -0.73% | 119,952 | 213,547,703 |
| 2024-09-03 | 17.79 | 18.07 | 17.79 | 17.92 | +0.56% | 124,368 | 222,986,130 |
| 2024-09-02 | 18.55 | 18.74 | 17.8 | 17.82 | -3.57% | 208,218 | 378,785,248 |
| 2024-08-30 | 17.79 | 18.65 | 17.74 | 18.48 | +3.88% | 259,001 | 475,850,698 |
| 2024-08-29 | 17.22 | 17.94 | 17.22 | 17.79 | +2.12% | 165,381 | 292,650,663 |
| 2024-08-28 | 17.39 | 17.56 | 17.25 | 17.42 | -0.11% | 122,637 | 213,596,210 |
| 2024-08-27 | 17.69 | 17.69 | 17.4 | 17.44 | -2.24% | 141,882 | 248,379,081 |
| 2024-08-26 | 17.86 | 18.06 | 17.62 | 17.84 | +0.22% | 165,841 | 295,812,167 |
| 2024-08-23 | 17.95 | 18.05 | 17.72 | 17.8 | -0.95% | 159,839 | 285,741,965 |
| 2024-08-22 | 18.18 | 18.3 | 17.88 | 17.97 | -1.21% | 195,470 | 352,485,979 |
| 2024-08-21 | 18.5 | 18.8 | 18.18 | 18.19 | -2.41% | 217,846 | 401,570,192 |
| 2024-08-20 | 19.1 | 19.12 | 18.58 | 18.64 | -2.82% | 207,170 | 389,163,369 |
| 2024-08-19 | 18.72 | 19.37 | 18.6 | 19.18 | +1.97% | 272,638 | 520,563,818 |
| 2024-08-16 | 19 | 19.18 | 18.79 | 18.81 | -0.84% | 197,481 | 375,180,806 |
| 2024-08-15 | 18.6 | 19.2 | 18.54 | 18.97 | +0.85% | 205,405 | 389,573,743 |
| 2024-08-14 | 19.07 | 19.18 | 18.79 | 18.81 | -1.31% | 163,313 | 310,390,530 |
| 2024-08-13 | 18.8 | 19.08 | 18.7 | 19.06 | +1.49% | 143,030 | 270,506,825 |
| 2024-08-12 | 19 | 19.14 | 18.7 | 18.78 | -1.62% | 151,545 | 285,795,677 |
| 2024-08-09 | 19.48 | 19.6 | 19.03 | 19.09 | -0.42% | 248,818 | 481,054,436 |
| 2024-08-08 | 18.88 | 19.5 | 18.3 | 19.17 | +0.31% | 285,905 | 543,997,994 |
| 2024-08-07 | 19.33 | 19.44 | 19.1 | 19.11 | -1.24% | 191,521 | 369,120,161 |
| 2024-08-06 | 19.65 | 19.77 | 18.91 | 19.35 | +0.73% | 264,914 | 508,853,796 |
| 2024-08-05 | 20.25 | 20.44 | 19.2 | 19.21 | -6.06% | 396,279 | 784,384,032 |
| 2024-08-02 | 20.9 | 21.11 | 20.35 | 20.45 | -3.63% | 390,957 | 810,674,078 |
| 2024-08-01 | 21.06 | 21.66 | 20.88 | 21.22 | +0.76% | 540,512 | 1,147,511,068 |
| 2024-07-31 | 20.34 | 21.38 | 20.25 | 21.06 | +1.84% | 587,537 | 1,228,066,285 |
| 2024-07-30 | 19.8 | 20.72 | 19.24 | 20.68 | +3.76% | 518,500 | 1,036,402,402 |
| 2024-07-29 | 19.97 | 20.32 | 19.86 | 19.93 | -0.9% | 329,826 | 662,196,333 |
| 2024-07-26 | 20.02 | 20.18 | 19.55 | 20.11 | +0.6% | 415,658 | 827,917,977 |
| 2024-07-25 | 19.8 | 20.96 | 19.79 | 19.99 | -2.39% | 519,673 | 1,053,500,929 |
| 2024-07-24 | 21 | 21.48 | 20.48 | 20.48 | -9.98% | 944,282 | 1,971,006,072 |
| 2024-07-23 | 22.19 | 24.13 | 22.13 | 22.75 | +1.61% | 1,027,179 | 2,386,639,741 |
| 2024-07-22 | 22.13 | 22.48 | 21.94 | 22.39 | +1.17% | 591,908 | 1,316,605,435 |
| 2024-07-19 | 22 | 22.93 | 21.89 | 22.13 | -0.9% | 930,659 | 2,094,883,056 |
| 2024-07-18 | 20.8 | 22.79 | 20.7 | 22.33 | +5.68% | 866,200 | 1,885,311,291 |
| 2024-07-17 | 21.65 | 21.97 | 21.11 | 21.13 | -3.07% | 480,263 | 1,034,043,335 |
| 2024-07-16 | 21.38 | 22 | 21.1 | 21.8 | +1.07% | 554,291 | 1,196,119,511 |
| 2024-07-15 | 21.7 | 21.83 | 21.35 | 21.57 | +0.23% | 450,711 | 971,336,919 |
| 2024-07-12 | 21.05 | 21.84 | 21.01 | 21.52 | +0.7% | 579,878 | 1,242,151,987 |
| 2024-07-11 | 21.59 | 21.65 | 20.9 | 21.37 | +0.42% | 701,054 | 1,491,333,122 |
| 2024-07-10 | 21 | 21.52 | 20.86 | 21.28 | +2.5% | 948,326 | 2,011,732,018 |
| 2024-07-09 | 18.87 | 20.76 | 18.87 | 20.76 | +10.02% | 398,189 | 813,812,483 |
| 2024-07-08 | 19.3 | 19.5 | 18.8 | 18.87 | -0.89% | 295,771 | 568,356,864 |
| 2024-07-05 | 19.3 | 19.4 | 18.71 | 19.04 | -2.06% | 349,900 | 665,548,947 |
| 2024-07-04 | 19.88 | 20.15 | 19.38 | 19.44 | -2.75% | 334,195 | 659,925,753 |
| 2024-07-03 | 19.68 | 20.35 | 18.96 | 19.99 | +1.58% | 505,787 | 997,540,832 |
| 2024-07-02 | 20.28 | 20.37 | 19.66 | 19.68 | -3.43% | 343,356 | 687,687,242 |
| 2024-07-01 | 20.39 | 20.58 | 19.85 | 20.38 | 0% | 387,723 | 782,890,163 |
| 2024-06-28 | 19.85 | 21.05 | 19.6 | 20.38 | +2.62% | 589,332 | 1,199,261,722 |
| 2024-06-27 | 20.5 | 20.73 | 19.81 | 19.86 | -4.01% | 563,366 | 1,137,495,218 |
| 2024-06-26 | 20.3 | 20.77 | 19.6 | 20.69 | +2.07% | 657,663 | 1,328,479,494 |
| 2024-06-25 | 21.5 | 21.8 | 20.13 | 20.27 | -6.93% | 858,886 | 1,790,788,412 |
| 2024-06-24 | 22 | 23.07 | 21.6 | 21.78 | -3.24% | 927,858 | 2,072,896,145 |
| 2024-06-21 | 21 | 22.75 | 20.73 | 22.51 | +5.83% | 1,082,213 | 2,377,035,745 |
| 2024-06-20 | 21.93 | 22.88 | 20.94 | 21.27 | -1.35% | 1,265,724 | 2,780,781,400 |
| 2024-06-19 | 19.63 | 21.56 | 19.32 | 21.56 | +10% | 504,347 | 1,036,228,807 |
| 2024-06-18 | 19.78 | 19.85 | 19.45 | 19.6 | -0.61% | 290,001 | 569,227,430 |
| 2024-06-17 | 19.07 | 19.84 | 19.01 | 19.72 | +2.39% | 356,015 | 696,184,774 |
| 2024-06-14 | 19.18 | 19.34 | 18.83 | 19.26 | -0.77% | 358,211 | 683,620,881 |
| 2024-06-13 | 19.55 | 20 | 19.4 | 19.41 | -0.56% | 514,326 | 1,013,745,838 |
| 2024-06-12 | 19.6 | 19.75 | 19.33 | 19.52 | -1.71% | 444,242 | 866,608,588 |
| 2024-06-11 | 19 | 20.08 | 18.89 | 19.86 | +4.53% | 709,545 | 1,383,454,069 |
| 2024-06-07 | 18.28 | 19 | 17.88 | 19 | +4.28% | 505,975 | 942,609,714 |
| 2024-06-06 | 18.28 | 18.68 | 18.07 | 18.22 | +0.83% | 318,398 | 584,621,750 |
| 2024-06-05 | 18.09 | 18.53 | 18.06 | 18.07 | -0.66% | 219,265 | 402,408,412 |
| 2024-06-04 | 18.41 | 18.46 | 17.94 | 18.19 | -2.31% | 257,043 | 465,726,559 |
| 2024-06-03 | 18.57 | 18.86 | 18.35 | 18.62 | -0.05% | 298,397 | 555,790,117 |
| 2024-05-31 | 18.78 | 18.92 | 18.48 | 18.63 | -0.75% | 331,441 | 619,540,779 |
| 2024-05-30 | 18.18 | 18.96 | 18.06 | 18.77 | +2.51% | 458,843 | 853,950,501 |
| 2024-05-29 | 18.28 | 18.68 | 18.21 | 18.31 | -1.56% | 369,022 | 679,891,946 |
| 2024-05-28 | 18.08 | 19.2 | 17.89 | 18.6 | +3.85% | 711,752 | 1,325,294,765 |
| 2024-05-27 | 17.07 | 17.91 | 16.71 | 17.91 | +4.61% | 294,221 | 510,294,931 |
| 2024-05-24 | 17.79 | 18.08 | 17.11 | 17.12 | -3% | 183,554 | 321,094,802 |
| 2024-05-23 | 18.11 | 18.11 | 17.58 | 17.65 | -1.94% | 176,700 | 313,887,834 |
| 2024-05-22 | 17.99 | 18.2 | 17.67 | 18 | +1.69% | 194,913 | 349,273,637 |
| 2024-05-21 | 17.9 | 17.95 | 17.64 | 17.7 | -1.78% | 126,710 | 225,211,518 |
| 2024-05-20 | 17.9 | 18.17 | 17.8 | 18.02 | +1.12% | 220,856 | 397,206,868 |
| 2024-05-17 | 17.24 | 18.07 | 17.18 | 17.82 | +2.41% | 225,352 | 395,961,788 |
| 2024-05-16 | 17.87 | 17.95 | 17.35 | 17.4 | -2.14% | 245,087 | 430,420,553 |
| 2024-05-15 | 17.75 | 18.26 | 17.45 | 17.78 | +0.91% | 288,977 | 517,737,691 |
| 2024-05-14 | 17.71 | 17.95 | 17.47 | 17.62 | +0.28% | 128,252 | 226,446,338 |
| 2024-05-13 | 17.62 | 17.96 | 17.21 | 17.57 | -2.12% | 208,612 | 368,179,862 |
| 2024-05-10 | 17.74 | 19.2 | 17.74 | 17.95 | +1.18% | 422,827 | 772,630,926 |
| 2024-05-09 | 17.3 | 17.75 | 17.3 | 17.74 | +2.48% | 112,879 | 198,889,180 |
| 2024-05-08 | 17.86 | 17.86 | 17.27 | 17.31 | -2.86% | 124,391 | 217,369,805 |
| 2024-05-07 | 17.85 | 18.02 | 17.73 | 17.82 | -0.56% | 106,187 | 189,470,873 |
| 2024-05-06 | 18 | 18.14 | 17.85 | 17.92 | +1.19% | 139,703 | 251,547,142 |
| 2024-04-30 | 17.9 | 17.98 | 17.54 | 17.71 | +0.85% | 162,508 | 288,356,899 |
| 2024-04-29 | 17.15 | 17.64 | 17.13 | 17.56 | +3.23% | 151,238 | 264,136,612 |
| 2024-04-26 | 16.5 | 17.03 | 16.5 | 17.01 | +2.97% | 145,342 | 245,251,787 |
| 2024-04-25 | 16.3 | 16.74 | 16.24 | 16.52 | +0.24% | 117,799 | 194,718,009 |
| 2024-04-24 | 16.2 | 16.49 | 16.18 | 16.48 | +1.92% | 121,083 | 198,448,622 |
| 2024-04-23 | 16.18 | 16.35 | 16.05 | 16.17 | +0.81% | 104,599 | 169,357,010 |
| 2024-04-22 | 15.99 | 16.22 | 15.46 | 16.04 | +1.13% | 133,493 | 212,752,078 |
| 2024-04-19 | 16.06 | 16.18 | 15.7 | 15.86 | -2.04% | 120,060 | 190,850,063 |
| 2024-04-18 | 16.19 | 16.5 | 15.92 | 16.19 | -0.49% | 139,353 | 226,514,398 |
| 2024-04-17 | 15.7 | 16.27 | 15.7 | 16.27 | +5.17% | 145,356 | 233,811,760 |
| 2024-04-16 | 16.14 | 16.31 | 15.44 | 15.47 | -5.09% | 179,334 | 282,681,985 |
| 2024-04-15 | 16.6 | 16.82 | 15.97 | 16.3 | -1.69% | 156,552 | 256,363,498 |
| 2024-04-12 | 16.59 | 16.87 | 16.42 | 16.58 | +0.42% | 129,738 | 216,522,038 |
| 2024-04-11 | 16.46 | 16.89 | 16.38 | 16.51 | -0.18% | 121,484 | 202,733,726 |
| 2024-04-10 | 17.17 | 17.2 | 16.43 | 16.54 | -4.23% | 151,884 | 253,425,781 |
| 2024-04-09 | 16.97 | 17.31 | 16.9 | 17.27 | +1.53% | 136,049 | 233,275,231 |
| 2024-04-08 | 17.36 | 17.56 | 17 | 17.01 | -3.19% | 113,172 | 194,841,870 |
| 2024-04-03 | 17.86 | 17.9 | 17.26 | 17.57 | -1.35% | 145,737 | 256,048,151 |
| 2024-04-02 | 18.25 | 18.29 | 17.66 | 17.81 | -1.87% | 144,944 | 258,926,146 |
| 2024-04-01 | 17.89 | 18.15 | 17.89 | 18.15 | +2.02% | 122,258 | 220,755,868 |
| 2024-03-29 | 17.82 | 17.92 | 17.4 | 17.79 | -0.34% | 127,111 | 223,900,428 |
| 2024-03-28 | 17.24 | 18.05 | 17.11 | 17.85 | +4.02% | 226,227 | 400,925,509 |
| 2024-03-27 | 18.3 | 18.34 | 17.11 | 17.16 | -5.97% | 210,658 | 370,534,880 |
| 2024-03-26 | 18.52 | 18.9 | 18.01 | 18.25 | -1.3% | 206,623 | 380,396,291 |
| 2024-03-25 | 19.05 | 19.35 | 18.46 | 18.49 | -4.05% | 238,570 | 452,172,984 |
| 2024-03-22 | 19.35 | 19.77 | 19.24 | 19.27 | -0.87% | 282,102 | 549,657,107 |
| 2024-03-21 | 19.51 | 19.78 | 19.26 | 19.44 | +0.15% | 209,222 | 408,331,009 |
| 2024-03-20 | 19.25 | 19.5 | 19.19 | 19.41 | +0.57% | 179,031 | 346,833,257 |
| 2024-03-19 | 19.43 | 19.64 | 19.27 | 19.3 | -0.67% | 210,875 | 409,725,733 |
| 2024-03-18 | 19.09 | 19.43 | 18.96 | 19.43 | +2.59% | 241,144 | 463,873,377 |
| 2024-03-15 | 18.8 | 18.98 | 18.55 | 18.94 | +0.74% | 152,968 | 286,796,499 |
| 2024-03-14 | 18.91 | 19.1 | 18.55 | 18.8 | -1.88% | 220,936 | 416,642,175 |
| 2024-03-13 | 19.15 | 19.46 | 19.01 | 19.16 | +0.58% | 299,069 | 575,142,711 |
| 2024-03-12 | 18.95 | 19.4 | 18.84 | 19.05 | +0.47% | 229,857 | 439,412,106 |
| 2024-03-11 | 18.66 | 18.98 | 18.4 | 18.96 | +0.58% | 207,585 | 389,746,547 |
| 2024-03-08 | 18.45 | 19.13 | 18.26 | 18.85 | +2.39% | 272,846 | 512,492,973 |
| 2024-03-07 | 19.04 | 19.38 | 18.4 | 18.41 | -1.66% | 252,473 | 477,060,548 |
| 2024-03-06 | 18.81 | 18.98 | 18.37 | 18.72 | -1.58% | 285,345 | 533,202,700 |
| 2024-03-05 | 18.91 | 19.61 | 18.84 | 19.02 | -0.68% | 416,882 | 802,747,897 |
| 2024-03-04 | 18.91 | 19.45 | 18.39 | 19.15 | +1.92% | 443,537 | 840,830,083 |
| 2024-03-01 | 18.7 | 18.88 | 18.4 | 18.79 | +1.46% | 402,595 | 751,878,937 |
| 2024-02-29 | 17.08 | 18.64 | 17.06 | 18.52 | +7.42% | 434,829 | 789,904,217 |
| 2024-02-28 | 18.63 | 18.83 | 17.22 | 17.24 | -7.46% | 385,096 | 697,342,693 |
| 2024-02-27 | 17.7 | 18.64 | 17.64 | 18.63 | +4.43% | 253,979 | 462,228,864 |
| 2024-02-26 | 17.46 | 18.2 | 17.45 | 17.84 | +1.65% | 253,889 | 453,238,568 |
| 2024-02-23 | 17.38 | 17.57 | 17.03 | 17.55 | +1.8% | 216,814 | 376,459,951 |
| 2024-02-22 | 16.77 | 17.34 | 16.73 | 17.24 | +2.44% | 219,538 | 376,066,345 |
| 2024-02-21 | 16.52 | 17.31 | 16.45 | 16.83 | +0.48% | 253,288 | 431,250,299 |
| 2024-02-20 | 16.6 | 16.85 | 16.33 | 16.75 | -0.48% | 188,747 | 312,464,826 |
| 2024-02-19 | 17 | 17.11 | 16.31 | 16.83 | +1.39% | 275,998 | 460,813,704 |
| 2024-02-08 | 15.72 | 16.68 | 15.71 | 16.6 | +5.6% | 269,195 | 440,900,627 |
| 2024-02-07 | 14.83 | 16.17 | 14.83 | 15.72 | +6.43% | 328,792 | 517,684,745 |
| 2024-02-06 | 13.65 | 14.88 | 13.44 | 14.77 | +7.57% | 275,081 | 391,361,085 |
| 2024-02-05 | 14.98 | 15.02 | 13.53 | 13.73 | -8.65% | 327,435 | 458,014,308 |
| 2024-02-02 | 16.24 | 16.44 | 14.54 | 15.03 | -6.99% | 264,154 | 404,803,490 |
| 2024-02-01 | 16 | 16.54 | 15.81 | 16.16 | +0.25% | 166,276 | 269,037,010 |
| 2024-01-31 | 16.93 | 17.2 | 16.09 | 16.12 | -5.06% | 207,632 | 343,764,430 |
| 2024-01-30 | 17.58 | 17.88 | 16.94 | 16.98 | -4.12% | 149,042 | 258,919,531 |
| 2024-01-29 | 18.35 | 18.63 | 17.68 | 17.71 | -3.59% | 135,793 | 244,456,392 |
| 2024-01-26 | 18.57 | 18.96 | 18.34 | 18.37 | -2.13% | 176,921 | 328,314,586 |
| 2024-01-25 | 18.21 | 18.78 | 18.03 | 18.77 | +3.08% | 176,567 | 326,899,966 |
| 2024-01-24 | 18.29 | 18.36 | 17.47 | 18.21 | +0.05% | 159,616 | 286,243,968 |
| 2024-01-23 | 17.98 | 18.39 | 17.65 | 18.2 | +1.34% | 142,383 | 258,513,138 |
| 2024-01-22 | 19.18 | 19.35 | 17.82 | 17.96 | -6.21% | 187,489 | 348,157,365 |
| 2024-01-19 | 19.44 | 20 | 19.14 | 19.15 | -1.03% | 166,224 | 325,532,984 |
| 2024-01-18 | 19.07 | 19.41 | 18.58 | 19.35 | +1.47% | 168,809 | 319,625,605 |
| 2024-01-17 | 19.63 | 19.81 | 19.06 | 19.07 | -3.49% | 101,627 | 197,592,877 |
| 2024-01-16 | 19.79 | 19.87 | 19.3 | 19.76 | -0.15% | 109,029 | 213,118,592 |
| 2024-01-15 | 19.4 | 20.2 | 19.29 | 19.79 | +1.44% | 141,867 | 281,505,956 |
| 2024-01-12 | 19.85 | 19.89 | 19.51 | 19.51 | -1.91% | 87,000 | 171,233,207 |
| 2024-01-11 | 19.37 | 19.94 | 19.36 | 19.89 | +2% | 108,947 | 215,224,026 |
| 2024-01-10 | 19.9 | 19.97 | 19.35 | 19.5 | -2.26% | 102,607 | 201,665,402 |
| 2024-01-09 | 19.92 | 20.33 | 19.76 | 19.95 | +0.5% | 106,596 | 213,582,606 |
| 2024-01-08 | 20.51 | 20.58 | 19.85 | 19.85 | -3.22% | 130,610 | 262,029,726 |
| 2024-01-05 | 21 | 21.28 | 20.4 | 20.51 | -2.38% | 124,065 | 257,859,891 |
| 2024-01-04 | 21.25 | 21.36 | 20.92 | 21.01 | -1.73% | 100,906 | 212,836,129 |
| 2024-01-03 | 21.61 | 21.75 | 21.12 | 21.38 | -1.06% | 124,726 | 267,116,424 |
| 2024-01-02 | 21.93 | 21.96 | 21.6 | 21.61 | -1.59% | 108,786 | 236,549,492 |
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：