股票概览
18.95
-2.62%
-0.51
19.44
开盘价
19.6
最高价
18.89
最低价
22,676
成交量
数据更新至: 2024-12-31
技术指标
19.42
MA5 (5日均线)
19.63
MA10 (10日均线)
20.33
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 | 19.44 | 19.6 | 18.89 | 18.95 | -2.62% | 22,676 | 43,401,159 |
| 2024-12-30 | 19.65 | 19.76 | 18.9 | 19.46 | -0.71% | 22,054 | 42,753,095 |
| 2024-12-27 | 19.59 | 19.85 | 19.3 | 19.6 | -0.31% | 19,415 | 38,189,156 |
| 2024-12-26 | 19.58 | 19.97 | 19.26 | 19.66 | +1.24% | 30,785 | 60,659,879 |
| 2024-12-25 | 19.57 | 19.96 | 19.1 | 19.42 | -1.32% | 26,945 | 52,423,236 |
| 2024-12-24 | 19.18 | 20.12 | 18.88 | 19.68 | +4.07% | 49,261 | 96,340,244 |
| 2024-12-23 | 20.34 | 20.37 | 18.84 | 18.91 | -7.03% | 51,099 | 98,805,173 |
| 2024-12-20 | 19.96 | 20.55 | 19.9 | 20.34 | +1.35% | 28,669 | 58,324,780 |
| 2024-12-19 | 20 | 20.22 | 19.66 | 20.07 | -0.64% | 36,921 | 73,629,399 |
| 2024-12-18 | 20.7 | 20.81 | 20.13 | 20.2 | -1.46% | 40,548 | 82,795,668 |
| 2024-12-17 | 21.6 | 21.6 | 20.4 | 20.5 | -5.75% | 60,973 | 126,238,800 |
| 2024-12-16 | 21.6 | 22.14 | 21.11 | 21.75 | +0.23% | 74,922 | 162,076,067 |
| 2024-12-13 | 21.31 | 22.77 | 21.11 | 21.7 | +1.83% | 106,656 | 236,089,186 |
| 2024-12-12 | 21.14 | 21.8 | 21 | 21.31 | +0.71% | 66,946 | 142,155,930 |
| 2024-12-11 | 20.6 | 21.19 | 20.57 | 21.16 | +1.83% | 61,172 | 128,290,471 |
| 2024-12-10 | 21.51 | 21.58 | 20.68 | 20.78 | -0.48% | 77,612 | 163,967,467 |
| 2024-12-09 | 20.87 | 21.21 | 20.18 | 20.88 | +0.1% | 104,659 | 217,247,775 |
| 2024-12-06 | 20.6 | 21.11 | 20.2 | 20.86 | +1.16% | 101,628 | 210,239,538 |
| 2024-12-05 | 21.03 | 21.43 | 20.53 | 20.62 | -0.63% | 119,685 | 249,211,306 |
| 2024-12-04 | 22.15 | 22.7 | 20.7 | 20.75 | -9.78% | 166,105 | 356,449,159 |
| 2024-12-03 | 21.65 | 24.7 | 21.31 | 23 | +1.72% | 210,859 | 484,402,557 |
| 2024-12-02 | 21.52 | 24.6 | 21.39 | 22.61 | +1.12% | 242,106 | 565,278,426 |
| 2024-11-29 | 20.96 | 22.36 | 20.5 | 22.36 | +9.99% | 181,202 | 393,439,455 |
| 2024-11-28 | 18.72 | 20.33 | 18.38 | 20.33 | +10.01% | 123,018 | 239,950,619 |
| 2024-11-27 | 18 | 18.5 | 17.52 | 18.48 | +1.32% | 36,567 | 65,771,622 |
| 2024-11-26 | 18.53 | 18.82 | 18.17 | 18.24 | -0.44% | 41,515 | 76,785,079 |
| 2024-11-25 | 17.71 | 18.34 | 17.31 | 18.32 | +3.85% | 41,336 | 74,156,021 |
| 2024-11-22 | 17.89 | 18.18 | 17.6 | 17.64 | -1.56% | 41,093 | 73,865,668 |
| 2024-11-21 | 17.92 | 18.06 | 17.73 | 17.92 | -0.28% | 25,532 | 45,743,963 |
| 2024-11-20 | 17.43 | 18.08 | 17.33 | 17.97 | +3.1% | 36,309 | 64,513,324 |
| 2024-11-19 | 17.3 | 17.45 | 17 | 17.43 | +1.51% | 24,006 | 41,247,402 |
| 2024-11-18 | 17.86 | 17.98 | 17.04 | 17.17 | -3.59% | 33,630 | 58,235,860 |
| 2024-11-15 | 17.7 | 18.35 | 17.68 | 17.81 | +0.74% | 40,645 | 73,311,011 |
| 2024-11-14 | 18.19 | 18.48 | 17.6 | 17.68 | -2.75% | 25,789 | 46,419,875 |
| 2024-11-13 | 17.82 | 18.25 | 17.62 | 18.18 | +2.31% | 32,659 | 58,767,473 |
| 2024-11-12 | 18.01 | 18.18 | 17.6 | 17.77 | -1.33% | 24,931 | 44,784,626 |
| 2024-11-11 | 17.61 | 18.05 | 17.56 | 18.01 | +2.21% | 24,258 | 43,354,464 |
| 2024-11-08 | 17.92 | 17.99 | 17.51 | 17.62 | -1.07% | 20,649 | 36,565,081 |
| 2024-11-07 | 17.23 | 17.84 | 17.23 | 17.81 | +2.53% | 21,835 | 38,464,322 |
| 2024-11-06 | 17.34 | 17.5 | 17.21 | 17.37 | +0.06% | 20,222 | 35,151,905 |
| 2024-11-05 | 17.1 | 17.44 | 17.03 | 17.36 | +1.64% | 21,673 | 37,473,919 |
| 2024-11-04 | 16.85 | 17.08 | 16.77 | 17.08 | +1.12% | 11,549 | 19,603,149 |
| 2024-11-01 | 17.35 | 17.45 | 16.73 | 16.89 | -2.54% | 26,188 | 44,460,177 |
| 2024-10-31 | 17.35 | 17.61 | 17.28 | 17.33 | -0.91% | 14,556 | 25,363,605 |
| 2024-10-30 | 17.69 | 17.7 | 17.2 | 17.49 | -1.13% | 23,411 | 40,847,483 |
| 2024-10-29 | 18.43 | 18.87 | 17.6 | 17.69 | -4.07% | 38,641 | 69,443,872 |
| 2024-10-28 | 17.93 | 18.69 | 17.92 | 18.44 | +3.07% | 36,393 | 66,610,650 |
| 2024-10-25 | 17.58 | 17.94 | 17.52 | 17.89 | +1.76% | 16,514 | 29,413,222 |
| 2024-10-24 | 17.51 | 17.74 | 17.42 | 17.58 | -0.51% | 11,244 | 19,761,994 |
| 2024-10-23 | 17.85 | 17.85 | 17.55 | 17.67 | -1.28% | 21,988 | 38,931,280 |
| 2024-10-22 | 17.4 | 18.25 | 17.4 | 17.9 | +3.35% | 30,488 | 54,416,315 |
| 2024-10-21 | 17.17 | 17.45 | 17.12 | 17.32 | +0.81% | 22,249 | 38,490,522 |
| 2024-10-18 | 16.8 | 17.44 | 16.7 | 17.18 | +1.36% | 22,870 | 39,169,640 |
| 2024-10-17 | 17.25 | 17.32 | 16.9 | 16.95 | -0.88% | 11,512 | 19,708,681 |
| 2024-10-16 | 16.76 | 17.24 | 16.71 | 17.1 | +0.88% | 10,670 | 18,212,787 |
| 2024-10-15 | 17.1 | 17.35 | 16.94 | 16.95 | -1.34% | 15,220 | 26,056,199 |
| 2024-10-14 | 16.99 | 17.24 | 16.71 | 17.18 | +1.96% | 17,888 | 30,439,057 |
| 2024-10-11 | 17.37 | 17.68 | 16.62 | 16.85 | -3.49% | 20,778 | 35,635,787 |
| 2024-10-10 | 17.33 | 17.8 | 17.03 | 17.46 | +0.46% | 27,790 | 48,545,052 |
| 2024-10-09 | 18.65 | 18.89 | 17.36 | 17.38 | -9.9% | 38,216 | 68,473,136 |
| 2024-10-08 | 19.89 | 19.89 | 18.3 | 19.29 | +6.69% | 43,138 | 82,253,112 |
| 2024-09-30 | 17.4 | 18.19 | 17 | 18.08 | +7.81% | 32,970 | 58,128,848 |
| 2024-09-27 | 16.2 | 16.93 | 16.18 | 16.77 | +4.03% | 10,497 | 17,316,599 |
| 2024-09-26 | 15.62 | 16.12 | 15.6 | 16.12 | +2.87% | 11,645 | 18,475,007 |
| 2024-09-25 | 15.5 | 16.01 | 15.5 | 15.67 | +1.62% | 12,961 | 20,478,554 |
| 2024-09-24 | 14.89 | 15.48 | 14.88 | 15.42 | +3.28% | 15,911 | 24,262,125 |
| 2024-09-23 | 14.84 | 15.06 | 14.8 | 14.93 | 0% | 7,008 | 10,478,657 |
| 2024-09-20 | 14.99 | 15 | 14.74 | 14.93 | -0.4% | 6,348 | 9,416,854 |
| 2024-09-19 | 14.7 | 14.99 | 14.41 | 14.99 | +2.46% | 10,676 | 15,732,586 |
| 2024-09-18 | 14.9 | 14.98 | 14.4 | 14.63 | -1.61% | 7,887 | 11,547,901 |
| 2024-09-13 | 15.1 | 15.17 | 14.87 | 14.87 | -1.46% | 6,177 | 9,283,512 |
| 2024-09-12 | 14.95 | 15.24 | 14.9 | 15.09 | -0.13% | 5,447 | 8,250,516 |
| 2024-09-11 | 15.15 | 15.25 | 14.95 | 15.11 | -0.79% | 6,339 | 9,589,320 |
| 2024-09-10 | 15.19 | 15.24 | 14.9 | 15.23 | +0.86% | 8,156 | 12,247,805 |
| 2024-09-09 | 15.23 | 15.34 | 14.98 | 15.1 | -0.92% | 8,669 | 13,128,976 |
| 2024-09-06 | 15.75 | 15.75 | 15.23 | 15.24 | -1.68% | 9,913 | 15,204,864 |
| 2024-09-05 | 15.24 | 15.55 | 15.19 | 15.5 | +2.18% | 8,775 | 13,542,922 |
| 2024-09-04 | 15.32 | 15.32 | 15.12 | 15.17 | -1.11% | 8,241 | 12,534,638 |
| 2024-09-03 | 15.15 | 15.4 | 15.12 | 15.34 | +1.19% | 7,481 | 11,454,297 |
| 2024-09-02 | 15.41 | 15.56 | 15.16 | 15.16 | -1.69% | 13,543 | 20,772,800 |
| 2024-08-30 | 15.15 | 15.75 | 15.15 | 15.42 | +1.31% | 13,838 | 21,430,991 |
| 2024-08-29 | 15.06 | 15.27 | 14.91 | 15.22 | +1.06% | 7,071 | 10,721,891 |
| 2024-08-28 | 14.9 | 15.15 | 14.87 | 15.06 | +0.94% | 7,321 | 11,013,977 |
| 2024-08-27 | 15.09 | 15.24 | 14.9 | 14.92 | -1.52% | 9,166 | 13,796,265 |
| 2024-08-26 | 15.06 | 15.19 | 14.88 | 15.15 | +0.2% | 11,757 | 17,666,950 |
| 2024-08-23 | 15.1 | 15.26 | 14.94 | 15.12 | -0.26% | 8,968 | 13,542,605 |
| 2024-08-22 | 15.33 | 15.41 | 15.11 | 15.16 | -1.56% | 12,796 | 19,544,635 |
| 2024-08-21 | 15.4 | 15.66 | 15.3 | 15.4 | -0.19% | 13,834 | 21,382,493 |
| 2024-08-20 | 15.4 | 15.54 | 15.05 | 15.43 | +0.39% | 17,502 | 26,800,464 |
| 2024-08-19 | 15.8 | 15.8 | 15.2 | 15.37 | -4.24% | 20,936 | 32,315,930 |
| 2024-08-16 | 15.9 | 16.09 | 15.83 | 16.05 | +0.44% | 9,859 | 15,759,795 |
| 2024-08-15 | 16.15 | 16.25 | 15.78 | 15.98 | -0.13% | 10,803 | 17,316,404 |
| 2024-08-14 | 15.94 | 16.24 | 15.9 | 16 | +0.5% | 10,172 | 16,361,843 |
| 2024-08-13 | 15.93 | 15.99 | 15.74 | 15.92 | -0.06% | 7,118 | 11,275,541 |
| 2024-08-12 | 15.68 | 16.14 | 15.65 | 15.93 | +1.01% | 8,375 | 13,324,538 |
| 2024-08-09 | 16.19 | 16.25 | 15.77 | 15.77 | -1.87% | 9,159 | 14,606,523 |
| 2024-08-08 | 16.26 | 16.26 | 15.66 | 16.07 | +0.31% | 8,502 | 13,551,734 |
| 2024-08-07 | 16.16 | 16.3 | 15.94 | 16.02 | -0.87% | 6,208 | 10,012,658 |
| 2024-08-06 | 16.22 | 16.3 | 15.88 | 16.16 | +1.64% | 7,942 | 12,734,673 |
| 2024-08-05 | 15.98 | 16.34 | 15.82 | 15.9 | -0.75% | 12,980 | 20,913,952 |
| 2024-08-02 | 15.99 | 16.22 | 15.94 | 16.02 | -0.93% | 9,364 | 15,077,267 |
| 2024-08-01 | 16.18 | 16.42 | 16.09 | 16.17 | -0.31% | 12,182 | 19,719,594 |
| 2024-07-31 | 15.87 | 16.25 | 15.86 | 16.22 | +2.21% | 12,594 | 20,351,239 |
| 2024-07-30 | 15.8 | 16 | 15.56 | 15.87 | +0.25% | 7,884 | 12,480,035 |
| 2024-07-29 | 15.89 | 15.93 | 15.6 | 15.83 | -0.38% | 8,777 | 13,835,569 |
| 2024-07-26 | 15.55 | 15.89 | 15.51 | 15.89 | +2.25% | 8,413 | 13,223,526 |
| 2024-07-25 | 15.25 | 15.81 | 15.2 | 15.54 | +0.45% | 7,895 | 12,234,993 |
| 2024-07-24 | 15.74 | 15.84 | 15.46 | 15.47 | -1.78% | 7,136 | 11,152,176 |
| 2024-07-23 | 16.26 | 16.26 | 15.75 | 15.75 | -3.2% | 11,175 | 17,812,519 |
| 2024-07-22 | 16.06 | 16.27 | 16.01 | 16.27 | +1.06% | 8,938 | 14,443,990 |
| 2024-07-19 | 15.9 | 16.28 | 15.8 | 16.1 | +0.69% | 16,108 | 25,933,364 |
| 2024-07-18 | 16.04 | 16.06 | 15.5 | 15.99 | -0.19% | 14,316 | 22,599,522 |
| 2024-07-17 | 16.15 | 16.3 | 15.95 | 16.02 | -0.8% | 10,191 | 16,375,216 |
| 2024-07-16 | 16.41 | 16.41 | 16.01 | 16.15 | -1.58% | 9,294 | 14,996,721 |
| 2024-07-15 | 16.71 | 16.78 | 16.21 | 16.41 | -1.8% | 12,501 | 20,489,860 |
| 2024-07-12 | 16.66 | 17.06 | 16.62 | 16.71 | +0.36% | 12,664 | 21,296,411 |
| 2024-07-11 | 16.54 | 16.9 | 16.41 | 16.65 | +1.28% | 11,303 | 18,813,080 |
| 2024-07-10 | 16.79 | 16.89 | 16.38 | 16.44 | -2.26% | 9,356 | 15,502,860 |
| 2024-07-09 | 16.6 | 16.87 | 16.12 | 16.82 | +0.9% | 12,816 | 21,229,680 |
| 2024-07-08 | 16.98 | 17.12 | 16.58 | 16.67 | -2.63% | 10,901 | 18,312,806 |
| 2024-07-05 | 16.6 | 17.19 | 16.51 | 17.12 | +2.51% | 10,433 | 17,609,721 |
| 2024-07-04 | 17.26 | 17.29 | 16.66 | 16.7 | -3.36% | 12,815 | 21,678,995 |
| 2024-07-03 | 17.36 | 17.67 | 17.23 | 17.28 | -1.09% | 9,226 | 16,082,290 |
| 2024-07-02 | 17.41 | 17.65 | 17.33 | 17.47 | -0.51% | 14,212 | 24,815,138 |
| 2024-07-01 | 16.9 | 17.62 | 16.78 | 17.56 | +3.91% | 21,201 | 36,710,478 |
| 2024-06-28 | 17.05 | 17.44 | 16.84 | 16.9 | -0.88% | 16,911 | 29,014,572 |
| 2024-06-27 | 16.86 | 17.42 | 16.64 | 17.05 | +1.49% | 24,685 | 42,373,069 |
| 2024-06-26 | 16.07 | 16.82 | 15.96 | 16.8 | +4.61% | 14,428 | 23,738,781 |
| 2024-06-25 | 15.98 | 16.25 | 15.91 | 16.06 | +0.56% | 10,718 | 17,211,565 |
| 2024-06-24 | 16.39 | 16.7 | 15.8 | 15.97 | -4.94% | 21,290 | 34,364,188 |
| 2024-06-21 | 16.6 | 16.94 | 16.48 | 16.8 | +0.24% | 9,366 | 15,705,633 |
| 2024-06-20 | 17.15 | 17.27 | 16.73 | 16.76 | -2.84% | 17,568 | 29,818,230 |
| 2024-06-19 | 17.12 | 17.85 | 17.12 | 17.25 | +0.88% | 21,879 | 38,124,376 |
| 2024-06-18 | 17.36 | 17.48 | 16.98 | 17.1 | -1.55% | 16,346 | 27,989,891 |
| 2024-06-17 | 17.84 | 17.88 | 16.95 | 17.37 | -2.25% | 18,713 | 32,542,404 |
| 2024-06-14 | 17.43 | 17.79 | 17.36 | 17.77 | +1.95% | 12,364 | 21,848,954 |
| 2024-06-13 | 17.35 | 17.63 | 17.15 | 17.43 | +0.29% | 12,574 | 21,821,430 |
| 2024-06-12 | 16.69 | 17.54 | 16.69 | 17.38 | +3.89% | 17,347 | 29,848,813 |
| 2024-06-11 | 16.52 | 16.89 | 16.3 | 16.73 | +0.9% | 15,072 | 25,090,280 |
| 2024-06-07 | 16.11 | 16.7 | 16.1 | 16.58 | -1.89% | 19,973 | 32,634,175 |
| 2024-06-06 | 17.7 | 17.97 | 16.8 | 16.9 | -4.74% | 24,211 | 41,547,853 |
| 2024-06-05 | 18.21 | 18.31 | 17.72 | 17.74 | -4.16% | 19,695 | 35,343,943 |
| 2024-06-04 | 18.2 | 18.54 | 17.91 | 18.51 | +0.6% | 20,157 | 36,732,394 |
| 2024-06-03 | 18.87 | 18.96 | 18.26 | 18.4 | -1.23% | 22,876 | 42,596,181 |
| 2024-05-31 | 18.13 | 18.7 | 18.13 | 18.63 | +1.97% | 16,449 | 30,412,754 |
| 2024-05-30 | 18.48 | 18.48 | 17.72 | 18.27 | +0.22% | 19,491 | 35,561,087 |
| 2024-05-29 | 18.18 | 18.51 | 18.09 | 18.23 | -0.11% | 15,151 | 27,659,023 |
| 2024-05-28 | 18.58 | 18.76 | 18.15 | 18.25 | -1.35% | 15,686 | 28,900,816 |
| 2024-05-27 | 18.28 | 18.58 | 18.26 | 18.5 | +1.48% | 12,512 | 23,058,008 |
| 2024-05-24 | 18.2 | 18.61 | 18.09 | 18.23 | -0.44% | 13,881 | 25,524,482 |
| 2024-05-23 | 18.84 | 19 | 18.25 | 18.31 | -3.02% | 17,038 | 31,550,889 |
| 2024-05-22 | 18.98 | 19.27 | 18.67 | 18.88 | -0.58% | 17,223 | 32,748,021 |
| 2024-05-21 | 19.3 | 19.44 | 18.88 | 18.99 | -2.42% | 22,580 | 43,169,889 |
| 2024-05-20 | 18.78 | 19.47 | 18.51 | 19.46 | +5.02% | 27,327 | 52,229,465 |
| 2024-05-17 | 18.7 | 18.8 | 18.35 | 18.53 | -0.7% | 10,898 | 20,144,579 |
| 2024-05-16 | 18.73 | 18.87 | 18.53 | 18.66 | -0.37% | 9,128 | 17,084,807 |
| 2024-05-15 | 18.8 | 18.98 | 18.63 | 18.73 | -0.48% | 10,233 | 19,273,968 |
| 2024-05-14 | 18.95 | 19.09 | 18.68 | 18.82 | -0.16% | 19,578 | 36,841,284 |
| 2024-05-13 | 18.32 | 18.97 | 18 | 18.85 | +1.95% | 22,824 | 42,577,148 |
| 2024-05-10 | 18.55 | 18.8 | 18.4 | 18.49 | -0.32% | 9,502 | 17,620,856 |
| 2024-05-09 | 18.25 | 18.7 | 18.25 | 18.55 | +1.64% | 11,302 | 20,949,241 |
| 2024-05-08 | 18.5 | 18.53 | 18.2 | 18.25 | -1.67% | 17,377 | 31,916,868 |
| 2024-05-07 | 18.59 | 18.89 | 18.4 | 18.56 | -0.11% | 18,002 | 33,626,272 |
| 2024-05-06 | 18.45 | 18.66 | 18.31 | 18.58 | +1.53% | 23,485 | 43,470,915 |
| 2024-04-30 | 17.71 | 18.62 | 17.71 | 18.3 | +2.69% | 36,727 | 66,909,906 |
| 2024-04-29 | 17.3 | 17.93 | 17.28 | 17.82 | +5.63% | 26,856 | 47,479,517 |
| 2024-04-26 | 16.55 | 16.95 | 16.55 | 16.87 | +1.81% | 16,637 | 27,982,258 |
| 2024-04-25 | 16.79 | 16.85 | 16.49 | 16.57 | -1.54% | 13,385 | 22,295,274 |
| 2024-04-24 | 16.54 | 16.87 | 16.45 | 16.83 | +1.94% | 14,241 | 23,781,576 |
| 2024-04-23 | 16.3 | 16.63 | 16.27 | 16.51 | +0.98% | 12,015 | 19,816,913 |
| 2024-04-22 | 16.18 | 16.58 | 16.18 | 16.35 | -0.49% | 14,841 | 24,365,657 |
| 2024-04-19 | 16.2 | 16.45 | 16.1 | 16.43 | +0.49% | 14,615 | 23,751,150 |
| 2024-04-18 | 16.18 | 16.64 | 16.02 | 16.35 | +0.68% | 25,628 | 41,958,108 |
| 2024-04-17 | 15.57 | 16.26 | 15.55 | 16.24 | +4.5% | 25,452 | 40,833,784 |
| 2024-04-16 | 15.99 | 15.99 | 15.06 | 15.54 | -2.94% | 52,441 | 81,241,591 |
| 2024-04-15 | 16.52 | 16.8 | 15.74 | 16.01 | -2.73% | 32,659 | 53,034,370 |
| 2024-04-12 | 16.65 | 16.84 | 16.44 | 16.46 | -2.02% | 17,576 | 29,192,409 |
| 2024-04-11 | 16.38 | 16.99 | 16.29 | 16.8 | +1.82% | 25,192 | 42,374,479 |
| 2024-04-10 | 17.24 | 17.3 | 16.39 | 16.5 | -5.28% | 36,424 | 60,801,118 |
| 2024-04-09 | 17.28 | 17.57 | 17.14 | 17.42 | +0.81% | 28,180 | 48,816,396 |
| 2024-04-08 | 17.8 | 17.98 | 17.2 | 17.28 | -3.84% | 36,256 | 63,620,624 |
| 2024-04-03 | 18.18 | 18.18 | 17.58 | 17.97 | -1.21% | 47,430 | 84,564,439 |
| 2024-04-02 | 18.53 | 18.6 | 17.95 | 18.19 | -3.09% | 63,777 | 115,707,727 |
| 2024-04-01 | 19 | 19.48 | 18.39 | 18.77 | -2.54% | 107,628 | 200,863,853 |
| 2024-03-29 | 17.5 | 19.26 | 17.17 | 19.26 | +9.99% | 72,107 | 131,557,237 |
| 2024-03-28 | 17.04 | 17.76 | 17.04 | 17.51 | +1.8% | 23,376 | 40,847,893 |
| 2024-03-27 | 17.55 | 17.82 | 17.2 | 17.2 | -2.11% | 29,053 | 50,655,719 |
| 2024-03-26 | 18.01 | 18.24 | 17.35 | 17.57 | -2.12% | 42,857 | 76,026,697 |
| 2024-03-25 | 19.36 | 19.5 | 17.89 | 17.95 | -8.28% | 63,375 | 117,535,432 |
| 2024-03-22 | 18.95 | 19.68 | 18.74 | 19.57 | +3.16% | 63,646 | 122,676,722 |
| 2024-03-21 | 18.54 | 19.88 | 18.5 | 18.97 | +2.26% | 46,961 | 90,062,278 |
| 2024-03-20 | 18.05 | 18.63 | 18.03 | 18.55 | +2.66% | 29,382 | 53,942,733 |
| 2024-03-19 | 18.21 | 18.58 | 18 | 18.07 | -0.66% | 14,150 | 25,901,531 |
| 2024-03-18 | 17.82 | 18.2 | 17.69 | 18.19 | +2.19% | 15,763 | 28,258,351 |
| 2024-03-15 | 17.68 | 17.91 | 17.51 | 17.8 | -0.45% | 14,688 | 26,019,884 |
| 2024-03-14 | 18.22 | 18.23 | 17.62 | 17.88 | -3.3% | 19,983 | 35,815,567 |
| 2024-03-13 | 17.57 | 18.49 | 17.5 | 18.49 | +5.48% | 31,235 | 56,478,189 |
| 2024-03-12 | 17.64 | 17.79 | 17.36 | 17.53 | -0.96% | 17,256 | 30,288,494 |
| 2024-03-11 | 17.37 | 17.7 | 17.04 | 17.7 | +2.02% | 18,634 | 32,543,683 |
| 2024-03-08 | 17.07 | 17.47 | 16.9 | 17.35 | +0.87% | 20,456 | 35,296,967 |
| 2024-03-07 | 17.68 | 17.71 | 17.05 | 17.2 | -2.93% | 31,635 | 54,555,399 |
| 2024-03-06 | 17.59 | 17.92 | 17.23 | 17.72 | -1.72% | 26,555 | 46,549,374 |
| 2024-03-05 | 17.28 | 18.05 | 17.04 | 18.03 | +3.44% | 42,378 | 74,804,242 |
| 2024-03-04 | 17.12 | 17.58 | 16.87 | 17.43 | +0.11% | 36,296 | 62,549,050 |
| 2024-03-01 | 16.77 | 17.82 | 16.52 | 17.41 | +4.38% | 38,929 | 66,503,834 |
| 2024-02-29 | 16 | 16.69 | 15.86 | 16.68 | +3.28% | 33,289 | 54,676,964 |
| 2024-02-28 | 17.29 | 17.53 | 16.12 | 16.15 | -6.59% | 46,323 | 77,930,194 |
| 2024-02-27 | 16.7 | 17.29 | 16.59 | 17.29 | +2.43% | 28,547 | 48,679,578 |
| 2024-02-26 | 16.63 | 17.39 | 16.6 | 16.88 | +0.48% | 41,573 | 70,546,223 |
| 2024-02-23 | 15.9 | 16.84 | 15.76 | 16.8 | +5.66% | 35,264 | 57,418,804 |
| 2024-02-22 | 15.6 | 15.95 | 15.49 | 15.9 | +1.21% | 25,228 | 39,812,610 |
| 2024-02-21 | 15.5 | 16.02 | 15.25 | 15.71 | -2% | 49,955 | 78,280,744 |
| 2024-02-20 | 15.08 | 16.24 | 14.7 | 16.03 | +5.67% | 73,403 | 114,429,820 |
| 2024-02-19 | 13.97 | 15.59 | 13.97 | 15.17 | +6.83% | 74,124 | 110,719,939 |
| 2024-02-08 | 13.1 | 14.2 | 12.8 | 14.2 | +9.99% | 90,462 | 125,557,013 |
| 2024-02-07 | 13.22 | 13.4 | 12.52 | 12.91 | -3.3% | 51,934 | 66,789,709 |
| 2024-02-06 | 12.3 | 14.02 | 12.14 | 13.35 | -1.04% | 55,314 | 71,214,916 |
| 2024-02-05 | 14.64 | 14.65 | 13.49 | 13.49 | -10.01% | 41,885 | 57,008,466 |
| 2024-02-02 | 15.71 | 16.36 | 14.56 | 14.99 | -4.58% | 28,339 | 43,643,038 |
| 2024-02-01 | 16.1 | 16.1 | 15.22 | 15.71 | -2.96% | 28,779 | 45,098,238 |
| 2024-01-31 | 16.82 | 17 | 16.08 | 16.19 | -3.75% | 26,019 | 42,998,315 |
| 2024-01-30 | 17.32 | 17.55 | 16.8 | 16.82 | -3.67% | 17,459 | 29,830,680 |
| 2024-01-29 | 18.06 | 18.08 | 17.46 | 17.46 | -3.16% | 13,763 | 24,277,879 |
| 2024-01-26 | 17.98 | 18.29 | 17.89 | 18.03 | -0.11% | 18,105 | 32,773,097 |
| 2024-01-25 | 16.93 | 18.15 | 16.69 | 18.05 | +6.49% | 25,899 | 45,685,711 |
| 2024-01-24 | 16.88 | 17.08 | 16.25 | 16.95 | +0.65% | 22,059 | 36,733,242 |
| 2024-01-23 | 16.99 | 16.99 | 16.42 | 16.84 | -0.88% | 30,061 | 50,089,827 |
| 2024-01-22 | 18.25 | 18.44 | 16.8 | 16.99 | -7.31% | 18,686 | 32,851,680 |
| 2024-01-19 | 18.44 | 18.74 | 18.2 | 18.33 | 0% | 16,555 | 30,499,226 |
| 2024-01-18 | 18.26 | 18.62 | 17.91 | 18.33 | -1.08% | 23,015 | 41,827,442 |
| 2024-01-17 | 18.7 | 18.9 | 18.47 | 18.53 | -1.38% | 10,535 | 19,714,519 |
| 2024-01-16 | 18.83 | 19.03 | 18.52 | 18.79 | -0.63% | 15,812 | 29,610,568 |
| 2024-01-15 | 18.86 | 19.13 | 18.81 | 18.91 | -0.26% | 15,667 | 29,706,908 |
| 2024-01-12 | 19.12 | 19.43 | 18.92 | 18.96 | -1.4% | 17,295 | 33,071,870 |
| 2024-01-11 | 19.2 | 19.5 | 19.2 | 19.23 | -0.26% | 12,887 | 24,915,093 |
| 2024-01-10 | 19.7 | 19.7 | 19.12 | 19.28 | -2.28% | 15,693 | 30,306,340 |
| 2024-01-09 | 19.75 | 19.98 | 19.5 | 19.73 | +0.61% | 15,825 | 31,197,004 |
| 2024-01-08 | 19.54 | 20.01 | 19.5 | 19.61 | -0.71% | 24,737 | 48,748,000 |
| 2024-01-05 | 20.18 | 20.2 | 19.56 | 19.75 | -2.71% | 17,641 | 35,051,714 |
| 2024-01-04 | 20.1 | 20.46 | 19.86 | 20.3 | +0.54% | 19,207 | 38,860,973 |
| 2024-01-03 | 20.03 | 20.31 | 19.67 | 20.19 | +0.65% | 23,596 | 47,374,094 |
| 2024-01-02 | 19.74 | 20.58 | 19.74 | 20.06 | +1.93% | 25,550 | 51,582,417 |
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：