股票概览
20.64
-2.55%
-0.54
21.18
开盘价
21.28
最高价
20.51
最低价
17,530
成交量
数据更新至: 2024-12-31
技术指标
20.99
MA5 (5日均线)
20.92
MA10 (10日均线)
21.26
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 | 21.18 | 21.28 | 20.51 | 20.64 | -2.55% | 17,530 | 36,532,193 |
| 2024-12-30 | 21.18 | 21.4 | 20.97 | 21.18 | -0.94% | 14,628 | 31,061,332 |
| 2024-12-27 | 20.9 | 21.55 | 20.7 | 21.38 | +2.3% | 26,406 | 56,140,001 |
| 2024-12-26 | 20.87 | 21.05 | 20.69 | 20.9 | +0.14% | 15,177 | 31,682,476 |
| 2024-12-25 | 21.2 | 21.2 | 20.47 | 20.87 | -1.79% | 21,138 | 43,783,328 |
| 2024-12-24 | 20.3 | 21.3 | 20.26 | 21.25 | +4.94% | 33,192 | 69,425,518 |
| 2024-12-23 | 20.8 | 21.19 | 20.1 | 20.25 | -3.43% | 19,560 | 40,139,029 |
| 2024-12-20 | 20.78 | 21.04 | 20.78 | 20.97 | +0.05% | 14,169 | 29,632,390 |
| 2024-12-19 | 20.7 | 21 | 20.5 | 20.96 | +0.72% | 12,290 | 25,630,578 |
| 2024-12-18 | 20.63 | 20.84 | 20.54 | 20.81 | +0.82% | 12,692 | 26,329,273 |
| 2024-12-17 | 21.11 | 21.26 | 20.62 | 20.64 | -2.27% | 17,093 | 35,742,817 |
| 2024-12-16 | 21.4 | 21.49 | 20.95 | 21.12 | -1.31% | 19,318 | 40,819,085 |
| 2024-12-13 | 21.89 | 21.89 | 21.35 | 21.4 | -2.24% | 21,132 | 45,539,385 |
| 2024-12-12 | 22.05 | 22.05 | 21.69 | 21.89 | -0.27% | 17,164 | 37,494,731 |
| 2024-12-11 | 21.96 | 22.12 | 21.73 | 21.95 | -0.05% | 14,178 | 31,058,641 |
| 2024-12-10 | 22.26 | 22.45 | 21.91 | 21.96 | +0.14% | 22,731 | 50,412,490 |
| 2024-12-09 | 21.9 | 22.1 | 21.53 | 21.93 | +0.23% | 18,253 | 39,862,806 |
| 2024-12-06 | 21.65 | 22.05 | 21.33 | 21.88 | +1.06% | 22,247 | 48,389,205 |
| 2024-12-05 | 21.61 | 21.82 | 21.22 | 21.65 | +0.19% | 18,445 | 39,732,877 |
| 2024-12-04 | 22.36 | 22.36 | 21.52 | 21.61 | -3.35% | 23,012 | 50,234,782 |
| 2024-12-03 | 22.48 | 22.6 | 22.26 | 22.36 | -0.53% | 18,895 | 42,371,008 |
| 2024-12-02 | 21.78 | 22.75 | 21.73 | 22.48 | +3.4% | 29,169 | 64,940,903 |
| 2024-11-29 | 21.6 | 22 | 21.48 | 21.74 | +0.37% | 21,013 | 45,685,784 |
| 2024-11-28 | 21.64 | 21.9 | 21.5 | 21.66 | -0.09% | 17,734 | 38,462,872 |
| 2024-11-27 | 21.35 | 21.72 | 20.67 | 21.68 | +1.55% | 22,214 | 47,137,407 |
| 2024-11-26 | 21.73 | 21.85 | 21.29 | 21.35 | -1.66% | 14,965 | 32,313,807 |
| 2024-11-25 | 21.6 | 21.83 | 21.16 | 21.71 | +0.23% | 24,570 | 52,599,354 |
| 2024-11-22 | 22.7 | 22.94 | 21.61 | 21.66 | -4.46% | 27,295 | 61,030,002 |
| 2024-11-21 | 22.61 | 22.98 | 22.49 | 22.67 | 0% | 21,303 | 48,391,466 |
| 2024-11-20 | 22.34 | 22.8 | 22.12 | 22.67 | +1.48% | 26,014 | 58,309,305 |
| 2024-11-19 | 22.04 | 22.38 | 21.8 | 22.34 | +1.45% | 22,220 | 49,275,532 |
| 2024-11-18 | 22.21 | 22.58 | 21.85 | 22.02 | -0.72% | 27,956 | 62,010,584 |
| 2024-11-15 | 23 | 23.17 | 22.15 | 22.18 | -4.93% | 43,832 | 99,153,858 |
| 2024-11-14 | 23.9 | 24.55 | 23.29 | 23.33 | -2.34% | 49,571 | 119,183,060 |
| 2024-11-13 | 23.4 | 24.04 | 23.25 | 23.89 | +1.62% | 40,139 | 95,266,638 |
| 2024-11-12 | 23.4 | 24.04 | 23.2 | 23.51 | +0.47% | 44,526 | 105,147,241 |
| 2024-11-11 | 23.3 | 23.65 | 23.1 | 23.4 | +0.09% | 29,161 | 68,199,394 |
| 2024-11-08 | 23.98 | 24.03 | 23.25 | 23.38 | -1.52% | 35,669 | 84,206,080 |
| 2024-11-07 | 22.89 | 23.77 | 22.69 | 23.74 | +3.67% | 42,687 | 99,903,735 |
| 2024-11-06 | 23.27 | 23.48 | 22.84 | 22.9 | -1.72% | 31,011 | 71,558,570 |
| 2024-11-05 | 23.1 | 23.35 | 22.87 | 23.3 | +0.87% | 28,982 | 67,081,650 |
| 2024-11-04 | 22.6 | 23.2 | 22.6 | 23.1 | +2.44% | 22,473 | 51,740,814 |
| 2024-11-01 | 22.83 | 22.99 | 22.23 | 22.55 | -0.97% | 27,010 | 61,156,579 |
| 2024-10-31 | 22.95 | 23.21 | 22.76 | 22.77 | -0.78% | 23,161 | 53,068,578 |
| 2024-10-30 | 22.97 | 23.36 | 22.68 | 22.95 | -0.86% | 26,105 | 59,820,621 |
| 2024-10-29 | 23.8 | 23.9 | 23.02 | 23.15 | -5.08% | 47,594 | 111,693,944 |
| 2024-10-28 | 24.12 | 24.65 | 23.9 | 24.39 | +1.2% | 30,740 | 74,737,234 |
| 2024-10-25 | 23.73 | 24.5 | 23.55 | 24.1 | +1.56% | 32,790 | 78,621,711 |
| 2024-10-24 | 23.62 | 24.28 | 23.36 | 23.73 | +0.68% | 28,776 | 68,756,823 |
| 2024-10-23 | 24.36 | 24.69 | 23.44 | 23.57 | -2.88% | 40,347 | 95,815,911 |
| 2024-10-22 | 22.69 | 24.3 | 22.53 | 24.27 | +6.54% | 54,485 | 129,434,674 |
| 2024-10-21 | 23.13 | 23.3 | 22.68 | 22.78 | -1.51% | 37,167 | 85,045,564 |
| 2024-10-18 | 22.4 | 23.45 | 22.39 | 23.13 | +2.25% | 32,234 | 74,517,195 |
| 2024-10-17 | 23 | 23.17 | 22.45 | 22.62 | -1.01% | 20,892 | 47,489,572 |
| 2024-10-16 | 22.69 | 23.17 | 22.35 | 22.85 | +0.57% | 18,557 | 42,317,446 |
| 2024-10-15 | 23.39 | 23.43 | 22.7 | 22.72 | -2.95% | 21,599 | 49,755,443 |
| 2024-10-14 | 22.65 | 23.5 | 22.31 | 23.41 | +3.63% | 25,519 | 58,793,579 |
| 2024-10-11 | 24 | 24 | 22.4 | 22.59 | -5.4% | 30,122 | 69,139,371 |
| 2024-10-10 | 23.6 | 24.78 | 23.6 | 23.88 | +1.06% | 34,339 | 83,048,570 |
| 2024-10-09 | 25 | 25 | 23.59 | 23.63 | -8.38% | 56,109 | 136,452,944 |
| 2024-10-08 | 28.3 | 28.3 | 24.51 | 25.79 | 0% | 104,015 | 272,756,095 |
| 2024-09-30 | 25 | 26.07 | 24.05 | 25.79 | +7.23% | 76,045 | 192,243,301 |
| 2024-09-27 | 22.9 | 24.29 | 22.88 | 24.05 | +5.76% | 32,139 | 75,806,784 |
| 2024-09-26 | 22.3 | 22.78 | 21.41 | 22.74 | +2.06% | 39,444 | 86,872,408 |
| 2024-09-25 | 22.04 | 23.16 | 21.99 | 22.28 | +1.5% | 36,407 | 82,025,375 |
| 2024-09-24 | 22.06 | 22.18 | 21.5 | 21.95 | -0.5% | 36,980 | 80,586,813 |
| 2024-09-23 | 22.3 | 22.34 | 21.8 | 22.06 | -0.36% | 9,740 | 21,562,654 |
| 2024-09-20 | 22.3 | 22.39 | 21.97 | 22.14 | -0.9% | 12,464 | 27,528,312 |
| 2024-09-19 | 22.6 | 22.68 | 22.22 | 22.34 | -1.15% | 14,964 | 33,525,164 |
| 2024-09-18 | 22.01 | 22.72 | 22.01 | 22.6 | +1.89% | 16,361 | 36,663,252 |
| 2024-09-13 | 23.21 | 23.49 | 22.13 | 22.18 | -4.73% | 21,149 | 47,686,494 |
| 2024-09-12 | 23 | 23.87 | 23 | 23.28 | +0.09% | 22,676 | 53,251,451 |
| 2024-09-11 | 22.4 | 23.57 | 22.4 | 23.26 | +2.97% | 30,131 | 69,832,235 |
| 2024-09-10 | 22.28 | 22.63 | 21.99 | 22.59 | +1.76% | 14,842 | 33,123,213 |
| 2024-09-09 | 22.34 | 22.66 | 22.07 | 22.2 | -0.94% | 13,973 | 31,167,368 |
| 2024-09-06 | 22.68 | 23.78 | 22.39 | 22.41 | -4.19% | 25,167 | 57,479,028 |
| 2024-09-05 | 23.8 | 23.8 | 23.1 | 23.39 | -1.31% | 23,691 | 55,587,760 |
| 2024-09-04 | 24.75 | 24.75 | 23.66 | 23.7 | -4.63% | 30,615 | 73,860,095 |
| 2024-09-03 | 24.51 | 25.15 | 24.5 | 24.85 | +1.39% | 22,022 | 54,583,179 |
| 2024-09-02 | 25.24 | 26.29 | 24.5 | 24.51 | -1.88% | 39,817 | 100,993,936 |
| 2024-08-30 | 24.8 | 25.56 | 23.93 | 24.98 | +1.54% | 26,421 | 65,725,653 |
| 2024-08-29 | 24.77 | 25.76 | 24.48 | 24.6 | -1.91% | 19,256 | 47,701,601 |
| 2024-08-28 | 25.4 | 25.78 | 24.78 | 25.08 | -1.84% | 24,351 | 61,056,192 |
| 2024-08-27 | 25.65 | 26 | 25.15 | 25.55 | -1.12% | 19,073 | 48,613,892 |
| 2024-08-26 | 25.21 | 25.94 | 25.21 | 25.84 | +1.69% | 14,053 | 35,966,716 |
| 2024-08-23 | 25.86 | 26.37 | 25.26 | 25.41 | -2.53% | 17,591 | 45,343,262 |
| 2024-08-22 | 25.25 | 26.47 | 25.08 | 26.07 | +3.25% | 32,056 | 83,168,801 |
| 2024-08-21 | 25.5 | 25.75 | 25.16 | 25.25 | -1.37% | 12,557 | 31,854,863 |
| 2024-08-20 | 26.01 | 26.17 | 25.47 | 25.6 | -1.84% | 15,299 | 39,225,888 |
| 2024-08-19 | 26.3 | 26.6 | 25.28 | 26.08 | -2.4% | 36,657 | 94,553,852 |
| 2024-08-16 | 27.07 | 27.52 | 26.69 | 26.72 | -1.04% | 28,536 | 77,238,442 |
| 2024-08-15 | 27.57 | 27.65 | 26.56 | 27 | -3.4% | 41,974 | 113,057,669 |
| 2024-08-14 | 30 | 30 | 27.91 | 27.95 | -6.15% | 68,111 | 195,252,396 |
| 2024-08-13 | 28 | 29.78 | 27.66 | 29.78 | +6.55% | 59,454 | 171,086,035 |
| 2024-08-12 | 26.87 | 28.35 | 26.87 | 27.95 | +4.25% | 35,641 | 99,114,383 |
| 2024-08-09 | 26.6 | 27.19 | 26.58 | 26.81 | -0.3% | 26,546 | 71,447,251 |
| 2024-08-08 | 26.75 | 27 | 26.3 | 26.89 | +0.22% | 29,037 | 77,408,742 |
| 2024-08-07 | 26.43 | 27.18 | 26.3 | 26.83 | +1.09% | 35,512 | 95,255,230 |
| 2024-08-06 | 26.29 | 26.78 | 26.15 | 26.54 | +2.08% | 31,171 | 82,507,499 |
| 2024-08-05 | 25.99 | 27.08 | 25.62 | 26 | -0.91% | 38,060 | 100,199,123 |
| 2024-08-02 | 26.37 | 26.66 | 26.16 | 26.24 | -0.57% | 24,877 | 65,642,497 |
| 2024-08-01 | 25.39 | 26.64 | 25.3 | 26.39 | +3.17% | 33,909 | 88,914,401 |
| 2024-07-31 | 24.7 | 25.88 | 24.7 | 25.58 | +3.06% | 40,153 | 102,204,440 |
| 2024-07-30 | 24.57 | 24.89 | 23.64 | 24.82 | +0.08% | 50,437 | 122,404,244 |
| 2024-07-29 | 23.82 | 24.85 | 23.73 | 24.8 | +4.11% | 46,670 | 114,043,770 |
| 2024-07-26 | 22.35 | 23.82 | 22.2 | 23.82 | +5.91% | 55,077 | 128,667,355 |
| 2024-07-25 | 21.51 | 22.63 | 21.36 | 22.49 | +4.36% | 31,846 | 70,682,073 |
| 2024-07-24 | 21.89 | 21.99 | 21.5 | 21.55 | -1.64% | 18,121 | 39,380,674 |
| 2024-07-23 | 22.53 | 22.7 | 21.83 | 21.91 | -2.88% | 23,185 | 51,330,214 |
| 2024-07-22 | 22 | 22.66 | 21.7 | 22.56 | +2.5% | 25,131 | 56,393,351 |
| 2024-07-19 | 21.36 | 22.25 | 21.35 | 22.01 | +1.8% | 26,256 | 57,664,558 |
| 2024-07-18 | 21.15 | 21.68 | 20.75 | 21.62 | +2.17% | 27,101 | 57,286,622 |
| 2024-07-17 | 21.61 | 21.65 | 21 | 21.16 | -2.31% | 21,401 | 45,482,345 |
| 2024-07-16 | 22 | 22.22 | 21.57 | 21.66 | -1.55% | 25,012 | 54,554,879 |
| 2024-07-15 | 22 | 22.07 | 21.6 | 22 | -0.63% | 22,070 | 48,184,982 |
| 2024-07-12 | 22.32 | 22.5 | 22.02 | 22.14 | -2.12% | 22,480 | 49,960,160 |
| 2024-07-11 | 22.51 | 22.72 | 22.02 | 22.62 | +1.03% | 43,937 | 98,165,379 |
| 2024-07-10 | 23.29 | 23.45 | 22.35 | 22.39 | -4.36% | 41,484 | 94,602,988 |
| 2024-07-09 | 23.53 | 23.89 | 23.23 | 23.41 | -0.38% | 40,076 | 94,309,206 |
| 2024-07-08 | 24.24 | 24.35 | 23.41 | 23.5 | -4.28% | 47,361 | 112,813,264 |
| 2024-07-05 | 22.85 | 24.82 | 22.85 | 24.55 | +7.44% | 81,052 | 194,560,534 |
| 2024-07-04 | 22.69 | 23.58 | 22.43 | 22.85 | +0.71% | 63,064 | 144,708,273 |
| 2024-07-03 | 22.13 | 22.83 | 21.28 | 22.69 | +2.07% | 75,316 | 165,600,628 |
| 2024-07-02 | 22.75 | 23.33 | 22.19 | 22.23 | -0.45% | 95,492 | 217,338,777 |
| 2024-07-01 | 22.68 | 23.2 | 21.88 | 22.33 | -7.96% | 122,791 | 274,717,071 |
| 2024-06-28 | 24.26 | 24.94 | 24.26 | 24.26 | -10.01% | 63,551 | 154,808,531 |
| 2024-06-26 | 25.98 | 27.09 | 25.93 | 26.96 | +4.54% | 306,461 | 815,111,109 |
| 2024-06-25 | 25.62 | 25.94 | 25.61 | 25.79 | +1.54% | 77,409 | 199,589,135 |
| 2024-06-24 | 25.68 | 25.7 | 25.31 | 25.4 | -1.17% | 47,324 | 120,577,820 |
| 2024-06-21 | 25.41 | 25.78 | 25.31 | 25.7 | +1.62% | 63,648 | 162,659,165 |
| 2024-06-20 | 25.76 | 25.81 | 25.24 | 25.29 | -1.82% | 64,307 | 163,667,298 |
| 2024-06-19 | 25.7 | 26 | 25.69 | 25.76 | +0.27% | 51,718 | 133,565,715 |
| 2024-06-18 | 25.8 | 25.8 | 25.64 | 25.69 | -0.39% | 32,724 | 84,107,696 |
| 2024-06-17 | 25.75 | 25.88 | 25.65 | 25.79 | 0% | 41,562 | 107,210,415 |
| 2024-06-14 | 25.89 | 26 | 25.74 | 25.79 | -0.42% | 43,652 | 112,924,314 |
| 2024-06-13 | 25.92 | 26.08 | 25.88 | 25.9 | -0.31% | 35,632 | 92,482,169 |
| 2024-06-12 | 26.11 | 26.11 | 25.95 | 25.98 | -0.54% | 45,708 | 118,841,481 |
| 2024-06-11 | 26.11 | 26.27 | 26.03 | 26.12 | -0.38% | 39,739 | 103,829,654 |
| 2024-06-07 | 26.05 | 26.24 | 25.94 | 26.22 | -16.95% | 44,318 | 115,614,839 |
| 2024-06-06 | 31.74 | 31.81 | 31.55 | 31.57 | -0.57% | 51,600 | 163,199,365 |
| 2024-06-05 | 31.75 | 32.18 | 31.72 | 31.75 | -0.44% | 61,366 | 195,878,096 |
| 2024-06-04 | 31.7 | 31.95 | 31.52 | 31.89 | +1.56% | 70,148 | 222,802,714 |
| 2024-06-03 | 31.58 | 31.58 | 31.39 | 31.4 | -0.44% | 30,644 | 96,388,228 |
| 2024-05-31 | 31.55 | 31.62 | 31.37 | 31.54 | -0.03% | 36,500 | 114,877,412 |
| 2024-05-30 | 31.7 | 31.81 | 31.5 | 31.55 | -0.38% | 43,821 | 138,450,735 |
| 2024-05-29 | 31.83 | 31.98 | 31.6 | 31.67 | -0.78% | 61,266 | 194,434,466 |
| 2024-05-28 | 31.72 | 32.01 | 31.72 | 31.92 | +0.22% | 65,872 | 209,980,659 |
| 2024-05-27 | 31.51 | 31.93 | 31.5 | 31.85 | +1.11% | 73,868 | 234,747,249 |
| 2024-05-24 | 31.99 | 32 | 31.46 | 31.5 | -0.32% | 75,156 | 238,348,044 |
| 2024-05-23 | 31.82 | 31.96 | 31.55 | 31.6 | -1.13% | 44,437 | 140,842,162 |
| 2024-05-22 | 31.9 | 32.33 | 31.79 | 31.96 | +0.09% | 60,323 | 192,868,324 |
| 2024-05-21 | 32.06 | 32.27 | 31.75 | 31.93 | -1.24% | 51,906 | 165,583,568 |
| 2024-05-20 | 31.94 | 32.68 | 31.52 | 32.33 | +2.28% | 99,815 | 320,239,391 |
| 2024-05-17 | 31.6 | 32.26 | 31.4 | 31.61 | -0.91% | 87,742 | 277,697,215 |
| 2024-05-16 | 31.88 | 32.13 | 31.3 | 31.9 | -0.56% | 123,500 | 392,219,846 |
| 2024-05-15 | 32.75 | 32.75 | 31.14 | 32.08 | +1.65% | 203,749 | 654,262,453 |
| 2024-05-14 | 31.56 | 31.56 | 31.56 | 31.56 | +10% | 15,682 | 49,491,256 |
| 2024-05-13 | 28.5 | 29.99 | 28.4 | 28.69 | +0.67% | 133,611 | 389,599,557 |
| 2024-05-10 | 28.3 | 28.8 | 27.56 | 28.5 | +1.14% | 77,399 | 219,368,481 |
| 2024-05-09 | 28.1 | 28.44 | 27.88 | 28.18 | +0.28% | 55,294 | 155,826,073 |
| 2024-05-08 | 28.2 | 28.4 | 27.79 | 28.1 | +0.07% | 62,156 | 174,505,350 |
| 2024-05-07 | 27.33 | 28.86 | 27.33 | 28.08 | +2.26% | 95,258 | 267,287,980 |
| 2024-05-06 | 27.86 | 27.96 | 27.08 | 27.46 | -0.65% | 74,532 | 204,411,462 |
| 2024-04-30 | 27.59 | 28.13 | 27.27 | 27.64 | -0.04% | 81,561 | 226,525,747 |
| 2024-04-29 | 27.78 | 28.16 | 27.01 | 27.65 | -0.65% | 97,746 | 270,868,365 |
| 2024-04-26 | 27.79 | 28.3 | 27.66 | 27.83 | -0.61% | 98,878 | 276,498,388 |
| 2024-04-25 | 28.5 | 28.72 | 27.3 | 28 | -1.06% | 103,603 | 288,838,621 |
| 2024-04-24 | 27.01 | 28.68 | 27.01 | 28.3 | +3.1% | 138,109 | 387,199,219 |
| 2024-04-23 | 27.8 | 28.3 | 26.62 | 27.45 | -0.72% | 185,566 | 505,467,983 |
| 2024-04-22 | 26.98 | 27.72 | 26.43 | 27.65 | +3.99% | 144,203 | 392,563,009 |
| 2024-04-19 | 26.47 | 26.79 | 26.12 | 26.59 | -0.86% | 86,220 | 228,416,555 |
| 2024-04-18 | 26.6 | 27.8 | 26.3 | 26.82 | +0.83% | 149,848 | 407,279,098 |
| 2024-04-17 | 25.38 | 26.75 | 25.2 | 26.6 | +6.61% | 135,061 | 352,736,307 |
| 2024-04-16 | 25.83 | 26.56 | 24.54 | 24.95 | -4.77% | 132,508 | 335,625,426 |
| 2024-04-15 | 26.73 | 26.89 | 25.63 | 26.2 | -3% | 103,989 | 272,779,557 |
| 2024-04-12 | 26.06 | 27.25 | 25.54 | 27.01 | +3.17% | 138,221 | 366,254,413 |
| 2024-04-11 | 25.77 | 26.7 | 25.56 | 26.18 | -0.95% | 150,939 | 394,494,270 |
| 2024-04-10 | 29.29 | 29.39 | 26.27 | 26.43 | -9.46% | 266,189 | 722,131,985 |
| 2024-04-09 | 29.71 | 30.4 | 28.8 | 29.19 | +0.93% | 159,933 | 470,595,559 |
| 2024-04-08 | 30.9 | 31.41 | 28.75 | 28.92 | -5.71% | 262,629 | 779,331,507 |
| 2024-04-03 | 33.61 | 33.96 | 29.7 | 30.67 | -4.28% | 417,731 | 1,309,449,233 |
| 2024-04-02 | 31.17 | 32.04 | 30.51 | 32.04 | +9.99% | 161,600 | 512,892,073 |
| 2024-04-01 | 27.75 | 29.88 | 26.8 | 29.13 | +7.06% | 275,134 | 782,550,093 |
| 2024-03-29 | 24.83 | 27.21 | 24.83 | 27.21 | +9.98% | 189,867 | 499,128,524 |
| 2024-03-28 | 24.28 | 25.5 | 24.22 | 24.74 | +1.06% | 163,430 | 404,989,758 |
| 2024-03-27 | 24.56 | 25.7 | 24.17 | 24.48 | -0.29% | 178,170 | 441,363,577 |
| 2024-03-26 | 23.03 | 24.77 | 22.73 | 24.55 | +9.01% | 203,538 | 485,813,061 |
| 2024-03-25 | 21.97 | 22.85 | 21.72 | 22.52 | +2.5% | 117,445 | 262,789,567 |
| 2024-03-22 | 22.67 | 22.88 | 21.91 | 21.97 | -4.44% | 123,144 | 274,186,052 |
| 2024-03-21 | 22.73 | 23.4 | 22.53 | 22.99 | +2.68% | 222,054 | 509,257,302 |
| 2024-03-20 | 20.56 | 22.39 | 20.56 | 22.39 | +10.02% | 191,582 | 412,688,560 |
| 2024-03-19 | 21.73 | 22.32 | 20.18 | 20.35 | -1.12% | 179,208 | 377,995,023 |
| 2024-03-18 | 21.49 | 21.79 | 20.39 | 20.58 | -2.33% | 109,082 | 227,170,426 |
| 2024-03-15 | 20.46 | 21.25 | 20.46 | 21.07 | +2.03% | 76,942 | 159,599,522 |
| 2024-03-14 | 20.88 | 20.88 | 20.11 | 20.65 | -1.57% | 104,491 | 213,291,856 |
| 2024-03-13 | 20.47 | 21.08 | 20.25 | 20.98 | +2.64% | 104,002 | 215,434,760 |
| 2024-03-12 | 19.44 | 20.56 | 19.23 | 20.44 | +5.25% | 142,736 | 286,010,868 |
| 2024-03-11 | 18.57 | 19.45 | 18.45 | 19.42 | +5.72% | 98,865 | 187,105,132 |
| 2024-03-08 | 18.08 | 18.44 | 18 | 18.37 | +2.17% | 57,374 | 104,971,730 |
| 2024-03-07 | 18.21 | 18.38 | 17.8 | 17.98 | -0.83% | 57,166 | 103,298,089 |
| 2024-03-06 | 17.74 | 18.28 | 17.61 | 18.13 | +2.55% | 64,400 | 115,905,588 |
| 2024-03-05 | 17.62 | 17.92 | 17.55 | 17.68 | -0.79% | 43,404 | 77,013,643 |
| 2024-03-04 | 17.58 | 18.07 | 17.38 | 17.82 | +3.24% | 68,987 | 122,084,332 |
| 2024-03-01 | 16.87 | 17.34 | 16.62 | 17.26 | +3.11% | 46,104 | 79,071,308 |
| 2024-02-29 | 16.16 | 16.79 | 16.1 | 16.74 | +3.4% | 47,637 | 78,946,375 |
| 2024-02-28 | 17.09 | 17.46 | 16.18 | 16.19 | -4.88% | 73,809 | 124,045,312 |
| 2024-02-27 | 16.92 | 17.12 | 16.76 | 17.02 | +0.59% | 35,535 | 60,379,422 |
| 2024-02-26 | 16.42 | 17.15 | 16.35 | 16.92 | +3.3% | 57,262 | 96,421,706 |
| 2024-02-23 | 16.12 | 16.44 | 15.92 | 16.38 | +2.12% | 40,223 | 65,059,597 |
| 2024-02-22 | 15.96 | 16.23 | 15.85 | 16.04 | +0.25% | 29,725 | 47,585,589 |
| 2024-02-21 | 15.86 | 16.36 | 15.71 | 16 | +0.38% | 40,932 | 65,920,665 |
| 2024-02-20 | 15.76 | 16.11 | 15.58 | 15.94 | +0.19% | 43,016 | 68,641,320 |
| 2024-02-19 | 15.46 | 16.2 | 15.32 | 15.91 | +4.05% | 71,108 | 112,617,264 |
| 2024-02-08 | 13.95 | 15.29 | 13.88 | 15.29 | +10% | 89,297 | 131,691,698 |
| 2024-02-07 | 14.44 | 14.54 | 13.71 | 13.9 | -1.84% | 63,605 | 89,905,219 |
| 2024-02-06 | 13.22 | 14.46 | 12.5 | 14.16 | +6.39% | 69,210 | 93,845,928 |
| 2024-02-05 | 14.42 | 14.44 | 13.28 | 13.31 | -9.76% | 80,510 | 109,597,401 |
| 2024-02-02 | 15.03 | 15.24 | 14.25 | 14.75 | -2.19% | 63,416 | 93,115,168 |
| 2024-02-01 | 15.16 | 15.47 | 14.68 | 15.08 | -1.18% | 52,171 | 78,626,956 |
| 2024-01-31 | 16.1 | 16.3 | 15.24 | 15.26 | -5.1% | 63,574 | 99,546,515 |
| 2024-01-30 | 16.24 | 16.66 | 15.93 | 16.08 | -0.99% | 48,081 | 78,302,633 |
| 2024-01-29 | 17.05 | 17.12 | 16.1 | 16.24 | -4.92% | 68,369 | 112,614,505 |
| 2024-01-26 | 17.58 | 17.68 | 17.06 | 17.08 | -3.45% | 57,290 | 99,151,391 |
| 2024-01-25 | 17.37 | 17.78 | 17 | 17.69 | +1.43% | 63,368 | 110,640,503 |
| 2024-01-24 | 17.32 | 18.23 | 16.66 | 17.44 | +1.51% | 78,724 | 136,888,737 |
| 2024-01-23 | 16.81 | 17.28 | 16.41 | 17.18 | +1.66% | 70,946 | 120,592,575 |
| 2024-01-22 | 17.93 | 18.14 | 16.72 | 16.9 | -6.11% | 122,506 | 213,611,918 |
| 2024-01-19 | 18.54 | 18.9 | 17.76 | 18 | -3.17% | 162,970 | 297,559,133 |
| 2024-01-18 | 18.7 | 19.42 | 18.02 | 18.59 | +5.33% | 232,900 | 437,354,301 |
| 2024-01-17 | 18.1 | 18.1 | 17.64 | 17.65 | -2.32% | 25,674 | 45,821,315 |
| 2024-01-16 | 18.04 | 18.12 | 17.73 | 18.07 | +0.17% | 30,468 | 54,595,510 |
| 2024-01-15 | 17.94 | 18.15 | 17.89 | 18.04 | +0.39% | 25,453 | 45,893,326 |
| 2024-01-12 | 17.88 | 18.2 | 17.78 | 17.97 | +0.79% | 38,417 | 69,378,076 |
| 2024-01-11 | 17.59 | 17.85 | 17.55 | 17.83 | +1.6% | 28,557 | 50,599,311 |
| 2024-01-10 | 17.8 | 17.96 | 17.51 | 17.55 | -2.06% | 25,607 | 45,327,647 |
| 2024-01-09 | 17.69 | 18.04 | 17.69 | 17.92 | +0.73% | 31,738 | 56,811,177 |
| 2024-01-08 | 17.87 | 18.09 | 17.62 | 17.79 | -1.28% | 44,480 | 79,351,272 |
| 2024-01-05 | 18.2 | 18.65 | 17.95 | 18.02 | -0.5% | 57,419 | 104,480,656 |
| 2024-01-04 | 18.08 | 18.38 | 18.03 | 18.11 | -0.06% | 45,821 | 83,236,888 |
| 2024-01-03 | 18.07 | 18.19 | 17.74 | 18.12 | +0.22% | 46,405 | 83,496,834 |
| 2024-01-02 | 17.95 | 18.3 | 17.85 | 18.08 | +0.72% | 66,863 | 121,426,755 |
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：