股票概览
23.35
-2.55%
-0.61
23.96
开盘价
24.77
最高价
23.3
最低价
35,223
成交量
数据更新至: 2024-12-31
技术指标
23.83
MA5 (5日均线)
23.49
MA10 (10日均线)
23.38
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 | 23.96 | 24.77 | 23.3 | 23.35 | -2.55% | 35,223 | 84,323,884 |
| 2024-12-30 | 24.12 | 24.3 | 23.31 | 23.96 | -0.66% | 29,916 | 71,157,758 |
| 2024-12-27 | 24.23 | 24.39 | 23.81 | 24.12 | -1.23% | 25,453 | 61,240,047 |
| 2024-12-26 | 23.29 | 24.75 | 22.91 | 24.42 | +4.85% | 37,957 | 92,035,650 |
| 2024-12-25 | 22.65 | 23.46 | 22.05 | 23.29 | +2.73% | 33,689 | 77,089,767 |
| 2024-12-24 | 22.59 | 22.86 | 21.95 | 22.67 | +1.89% | 33,034 | 73,917,016 |
| 2024-12-23 | 23.34 | 23.63 | 22.18 | 22.25 | -5.32% | 43,007 | 97,482,407 |
| 2024-12-20 | 23.81 | 25.18 | 23.48 | 23.5 | -0.21% | 60,568 | 146,760,599 |
| 2024-12-19 | 23.7 | 23.98 | 23.39 | 23.55 | -1.05% | 22,692 | 53,560,548 |
| 2024-12-18 | 24.07 | 24.34 | 23.68 | 23.8 | -0.75% | 19,696 | 47,166,826 |
| 2024-12-17 | 24.18 | 24.31 | 23.68 | 23.98 | -0.91% | 24,240 | 58,218,286 |
| 2024-12-16 | 24.11 | 25.19 | 23.98 | 24.2 | -1.75% | 28,424 | 69,750,407 |
| 2024-12-13 | 24.6 | 25.05 | 24.28 | 24.63 | -0.28% | 40,871 | 100,835,518 |
| 2024-12-12 | 23.7 | 24.8 | 23.48 | 24.7 | +4.22% | 44,359 | 107,921,787 |
| 2024-12-11 | 23.2 | 24.2 | 23.2 | 23.7 | +2.46% | 37,632 | 89,530,237 |
| 2024-12-10 | 24 | 24 | 22.72 | 23.13 | +2.57% | 45,807 | 106,513,075 |
| 2024-12-09 | 22.5 | 22.58 | 22 | 22.55 | +1.12% | 21,077 | 47,093,750 |
| 2024-12-06 | 21.86 | 22.53 | 21.66 | 22.3 | +2.25% | 30,235 | 67,223,005 |
| 2024-12-05 | 21.68 | 21.9 | 21.02 | 21.81 | +0.55% | 53,125 | 114,301,284 |
| 2024-12-04 | 22.1 | 22.33 | 21.54 | 21.69 | -2.65% | 20,447 | 44,814,319 |
| 2024-12-03 | 22.74 | 23.22 | 21.97 | 22.28 | -2.02% | 29,089 | 65,276,875 |
| 2024-12-02 | 22.36 | 23.02 | 22.23 | 22.74 | +1.7% | 29,975 | 68,167,717 |
| 2024-11-29 | 21.52 | 22.65 | 21.46 | 22.36 | +3.66% | 53,567 | 118,740,718 |
| 2024-11-28 | 22.42 | 22.66 | 21.48 | 21.57 | -3.79% | 39,571 | 86,332,207 |
| 2024-11-27 | 22.98 | 22.99 | 22.11 | 22.42 | -2.31% | 26,229 | 58,788,142 |
| 2024-11-26 | 22.51 | 23.33 | 22.1 | 22.95 | +2.14% | 27,310 | 62,801,687 |
| 2024-11-25 | 23.15 | 23.42 | 21.93 | 22.47 | -3.31% | 36,111 | 81,358,077 |
| 2024-11-22 | 24.78 | 25.19 | 23.2 | 23.24 | -6.63% | 33,917 | 81,449,677 |
| 2024-11-21 | 24.45 | 25.62 | 24 | 24.89 | +1.55% | 32,749 | 81,859,264 |
| 2024-11-20 | 24.56 | 25.02 | 24.12 | 24.51 | -0.2% | 25,625 | 62,611,305 |
| 2024-11-19 | 23.65 | 24.6 | 23.65 | 24.56 | +2.72% | 32,118 | 77,690,282 |
| 2024-11-18 | 23.85 | 25.45 | 23.66 | 23.91 | -1.2% | 46,097 | 112,159,458 |
| 2024-11-15 | 25.7 | 26.37 | 24.2 | 24.2 | -6.67% | 98,504 | 248,562,237 |
| 2024-11-14 | 24.3 | 27.62 | 24.28 | 25.93 | +3.27% | 114,711 | 306,283,548 |
| 2024-11-13 | 25.91 | 26 | 24.67 | 25.11 | -3.09% | 56,886 | 143,100,705 |
| 2024-11-12 | 23.8 | 25.91 | 23.58 | 25.91 | +10.02% | 51,107 | 128,661,028 |
| 2024-11-11 | 24.13 | 24.42 | 23 | 23.55 | -2.4% | 40,237 | 94,097,415 |
| 2024-11-08 | 24.16 | 24.75 | 24.04 | 24.13 | +0.42% | 26,989 | 65,855,188 |
| 2024-11-07 | 23.3 | 24.29 | 23.19 | 24.03 | +3.18% | 28,538 | 68,452,308 |
| 2024-11-06 | 23.96 | 24.16 | 23.12 | 23.29 | -2.55% | 25,085 | 59,034,327 |
| 2024-11-05 | 24.19 | 24.19 | 23.5 | 23.9 | -2.17% | 25,518 | 60,629,336 |
| 2024-11-04 | 24.77 | 24.77 | 23.3 | 24.43 | +2.26% | 32,302 | 77,312,936 |
| 2024-11-01 | 23.07 | 24.39 | 23.07 | 23.89 | +2.49% | 26,863 | 64,296,989 |
| 2024-10-31 | 24.16 | 24.35 | 23.23 | 23.31 | -3.52% | 22,735 | 53,724,645 |
| 2024-10-30 | 23.8 | 24.55 | 23.77 | 24.16 | -1.63% | 12,595 | 30,376,562 |
| 2024-10-29 | 24.73 | 25.5 | 24.11 | 24.56 | +0.12% | 28,672 | 71,173,729 |
| 2024-10-28 | 24.22 | 24.71 | 23.65 | 24.53 | +1.78% | 22,438 | 54,259,000 |
| 2024-10-25 | 24.1 | 24.59 | 23.99 | 24.1 | -1.19% | 20,091 | 48,755,006 |
| 2024-10-24 | 23.59 | 24.63 | 23.12 | 24.39 | +2.01% | 45,106 | 108,137,974 |
| 2024-10-23 | 26.38 | 26.4 | 23.83 | 23.91 | -9.71% | 85,299 | 207,574,949 |
| 2024-10-22 | 24.8 | 26.5 | 24.48 | 26.48 | +6.77% | 39,886 | 103,047,149 |
| 2024-10-21 | 23.92 | 25.21 | 23.92 | 24.8 | +3.29% | 25,331 | 62,212,702 |
| 2024-10-18 | 23.73 | 24.61 | 23.73 | 24.01 | +0.76% | 24,498 | 58,989,569 |
| 2024-10-17 | 23.31 | 24.3 | 23.31 | 23.83 | +1.62% | 21,396 | 51,200,844 |
| 2024-10-16 | 23.16 | 23.79 | 23 | 23.45 | +0.43% | 25,672 | 60,183,547 |
| 2024-10-15 | 24.65 | 24.89 | 23.22 | 23.35 | -6.79% | 44,023 | 105,402,579 |
| 2024-10-14 | 23.83 | 25.25 | 23.41 | 25.05 | +4.03% | 45,102 | 110,728,161 |
| 2024-10-11 | 23.28 | 24.74 | 22.81 | 24.08 | +4.47% | 51,181 | 122,714,416 |
| 2024-10-10 | 23.2 | 24.01 | 22.31 | 23.05 | -0.65% | 61,794 | 143,997,993 |
| 2024-10-09 | 24.06 | 25.98 | 23.2 | 23.2 | -10.01% | 67,675 | 165,552,053 |
| 2024-10-08 | 25.6 | 25.78 | 24.62 | 25.78 | +9.98% | 82,316 | 210,109,494 |
| 2024-09-30 | 22 | 23.44 | 21.73 | 23.44 | +10% | 97,870 | 224,857,021 |
| 2024-09-27 | 19.8 | 21.31 | 19.8 | 21.31 | +10.02% | 61,033 | 128,393,131 |
| 2024-09-26 | 18.85 | 19.4 | 18.8 | 19.37 | +1.68% | 34,666 | 66,244,614 |
| 2024-09-25 | 19.06 | 19.18 | 18.49 | 19.05 | +0.74% | 50,068 | 94,546,686 |
| 2024-09-24 | 18.14 | 19.14 | 17.95 | 18.91 | +5.35% | 37,021 | 68,879,261 |
| 2024-09-23 | 17.05 | 18.17 | 17.04 | 17.95 | +4.06% | 28,263 | 50,493,359 |
| 2024-09-20 | 17.58 | 17.62 | 17.12 | 17.25 | -1.93% | 13,523 | 23,327,955 |
| 2024-09-19 | 17.28 | 17.64 | 17.08 | 17.59 | +1.79% | 13,863 | 24,158,152 |
| 2024-09-18 | 16.76 | 17.45 | 16.7 | 17.28 | +2.92% | 18,152 | 31,109,915 |
| 2024-09-13 | 17 | 17.04 | 16.57 | 16.79 | -0.83% | 10,894 | 18,271,320 |
| 2024-09-12 | 17.3 | 17.51 | 16.9 | 16.93 | -2.14% | 8,379 | 14,373,885 |
| 2024-09-11 | 17.17 | 17.37 | 17.04 | 17.3 | -0.29% | 8,135 | 13,997,801 |
| 2024-09-10 | 17.32 | 17.59 | 16.96 | 17.35 | -0.4% | 13,550 | 23,293,691 |
| 2024-09-09 | 17.39 | 17.7 | 17.23 | 17.42 | -0.97% | 8,353 | 14,543,338 |
| 2024-09-06 | 18.02 | 18.24 | 17.53 | 17.59 | -3.09% | 11,218 | 20,023,878 |
| 2024-09-05 | 17.92 | 18.3 | 17.71 | 18.15 | +1.23% | 16,022 | 28,907,763 |
| 2024-09-04 | 18 | 18.43 | 17.84 | 17.93 | -0.88% | 19,056 | 34,542,579 |
| 2024-09-03 | 17.23 | 18.2 | 17.23 | 18.09 | +3.91% | 21,581 | 38,790,877 |
| 2024-09-02 | 17.97 | 18.21 | 17.39 | 17.41 | -3.92% | 17,144 | 30,399,144 |
| 2024-08-30 | 17.93 | 18.33 | 17.49 | 18.12 | +1.63% | 20,603 | 37,090,054 |
| 2024-08-29 | 17.46 | 17.96 | 17.46 | 17.83 | +1.13% | 15,846 | 28,123,219 |
| 2024-08-28 | 16.98 | 17.77 | 16.98 | 17.63 | +1.26% | 20,296 | 35,299,383 |
| 2024-08-27 | 16.97 | 18.01 | 16.75 | 17.41 | +2.65% | 33,938 | 59,361,106 |
| 2024-08-26 | 16.27 | 17.02 | 16.27 | 16.96 | +4.18% | 18,834 | 31,574,759 |
| 2024-08-23 | 16.26 | 16.41 | 15.8 | 16.28 | -0.18% | 18,408 | 29,593,969 |
| 2024-08-22 | 17 | 17 | 16.2 | 16.31 | -3.61% | 15,233 | 25,121,831 |
| 2024-08-21 | 17 | 17.16 | 16.7 | 16.92 | -0.59% | 13,691 | 23,150,771 |
| 2024-08-20 | 17.42 | 17.78 | 16.83 | 17.02 | -3.3% | 22,755 | 39,145,577 |
| 2024-08-19 | 17.18 | 17.7 | 17.14 | 17.6 | +2.21% | 36,542 | 63,801,603 |
| 2024-08-16 | 18 | 18.36 | 17.14 | 17.22 | +1.06% | 47,665 | 83,738,071 |
| 2024-08-15 | 17.18 | 17.29 | 16.93 | 17.04 | -0.35% | 10,192 | 17,428,025 |
| 2024-08-14 | 17.33 | 17.48 | 17 | 17.1 | -1.67% | 7,630 | 13,075,700 |
| 2024-08-13 | 17.74 | 17.83 | 17.22 | 17.39 | -1.64% | 8,619 | 14,999,893 |
| 2024-08-12 | 17.26 | 17.77 | 17.11 | 17.68 | +2.43% | 10,748 | 18,903,500 |
| 2024-08-09 | 17.8 | 17.89 | 17.21 | 17.26 | -3.09% | 11,001 | 19,222,696 |
| 2024-08-08 | 17.16 | 17.89 | 17.1 | 17.81 | +3.01% | 12,532 | 22,059,016 |
| 2024-08-07 | 17.75 | 17.93 | 17.18 | 17.29 | -2.48% | 9,919 | 17,253,184 |
| 2024-08-06 | 17.51 | 17.97 | 17.18 | 17.73 | +1.96% | 18,319 | 32,387,022 |
| 2024-08-05 | 18.11 | 18.53 | 17.34 | 17.39 | -4.19% | 21,653 | 38,761,006 |
| 2024-08-02 | 17.42 | 18.18 | 17.16 | 18.15 | +4.07% | 33,770 | 60,416,008 |
| 2024-08-01 | 17 | 17.59 | 16.9 | 17.44 | +2.11% | 26,529 | 46,061,152 |
| 2024-07-31 | 16.16 | 17.12 | 15.88 | 17.08 | +5.89% | 24,244 | 40,285,203 |
| 2024-07-30 | 16.54 | 16.56 | 16.04 | 16.13 | -1.71% | 12,441 | 20,128,235 |
| 2024-07-29 | 16.85 | 16.99 | 16.15 | 16.41 | -3.01% | 19,784 | 32,567,479 |
| 2024-07-26 | 16.79 | 17.1 | 16.73 | 16.92 | +0.71% | 12,069 | 20,392,054 |
| 2024-07-25 | 16.95 | 17.15 | 16.73 | 16.8 | -1.23% | 11,806 | 19,950,726 |
| 2024-07-24 | 17.47 | 17.76 | 16.94 | 17.01 | -3.68% | 16,149 | 27,663,431 |
| 2024-07-23 | 18.13 | 18.21 | 17.5 | 17.66 | -2.97% | 13,530 | 23,969,476 |
| 2024-07-22 | 18.39 | 18.55 | 18 | 18.2 | -1.3% | 12,211 | 22,224,288 |
| 2024-07-19 | 18.96 | 18.96 | 18.33 | 18.44 | -2.54% | 13,131 | 24,411,417 |
| 2024-07-18 | 18.59 | 19 | 18.34 | 18.92 | +1.72% | 17,129 | 32,024,829 |
| 2024-07-17 | 18.05 | 18.7 | 17.61 | 18.6 | +2.48% | 21,483 | 39,283,317 |
| 2024-07-16 | 18.31 | 18.49 | 17.83 | 18.15 | -1.79% | 16,367 | 29,633,121 |
| 2024-07-15 | 18.93 | 18.99 | 18.27 | 18.48 | -1.55% | 19,471 | 36,270,259 |
| 2024-07-12 | 18.48 | 18.94 | 18.39 | 18.77 | +1.3% | 20,492 | 38,189,769 |
| 2024-07-11 | 18.5 | 19.06 | 18.25 | 18.53 | +2.49% | 38,226 | 71,397,555 |
| 2024-07-10 | 17.05 | 18.5 | 16.92 | 18.08 | +5.79% | 40,956 | 74,016,282 |
| 2024-07-09 | 16.5 | 17.37 | 16 | 17.09 | +4.02% | 34,459 | 57,297,651 |
| 2024-07-08 | 16.95 | 16.95 | 16.08 | 16.43 | -3.13% | 24,315 | 39,850,327 |
| 2024-07-05 | 16.85 | 17.1 | 16.71 | 16.96 | +0.12% | 11,769 | 19,874,314 |
| 2024-07-04 | 17.45 | 17.69 | 16.79 | 16.94 | -2.64% | 17,822 | 30,455,713 |
| 2024-07-03 | 17.66 | 17.76 | 17.3 | 17.4 | -1.08% | 10,599 | 18,515,164 |
| 2024-07-02 | 18.05 | 18.09 | 17.41 | 17.59 | -2.87% | 15,409 | 27,225,751 |
| 2024-07-01 | 18.44 | 18.54 | 17.9 | 18.11 | -1.52% | 9,824 | 17,760,036 |
| 2024-06-28 | 18.6 | 18.7 | 18.17 | 18.39 | -1.13% | 19,698 | 36,273,803 |
| 2024-06-27 | 19.11 | 19.22 | 18.5 | 18.6 | -2.57% | 17,302 | 32,463,735 |
| 2024-06-26 | 17.88 | 19.3 | 17.82 | 19.09 | +5.88% | 27,512 | 51,407,791 |
| 2024-06-25 | 17.55 | 18.25 | 17.32 | 18.03 | +3.62% | 21,621 | 38,409,252 |
| 2024-06-24 | 17.98 | 18.1 | 17.38 | 17.4 | -3.33% | 23,542 | 41,653,499 |
| 2024-06-21 | 18.35 | 18.63 | 17.95 | 18 | -2.44% | 14,040 | 25,597,110 |
| 2024-06-20 | 18.75 | 19.4 | 18.3 | 18.45 | -2.07% | 23,751 | 44,455,406 |
| 2024-06-19 | 18.56 | 19 | 18.56 | 18.84 | +0.75% | 14,192 | 26,720,792 |
| 2024-06-18 | 18.75 | 19.29 | 18.3 | 18.7 | -0.9% | 21,764 | 40,915,517 |
| 2024-06-17 | 18.6 | 19.05 | 18.21 | 18.87 | +2.89% | 22,059 | 41,406,954 |
| 2024-06-14 | 18.79 | 18.79 | 18.11 | 18.34 | -1.87% | 16,667 | 30,579,544 |
| 2024-06-13 | 18.87 | 19.1 | 18.6 | 18.69 | -1.68% | 20,077 | 37,712,738 |
| 2024-06-12 | 19.1 | 19.8 | 18.94 | 19.01 | -1.2% | 16,719 | 32,269,192 |
| 2024-06-11 | 19.27 | 19.36 | 18.6 | 19.24 | +0.16% | 18,788 | 35,725,304 |
| 2024-06-07 | 19.18 | 19.63 | 18.96 | 19.21 | +0.16% | 20,931 | 40,247,238 |
| 2024-06-06 | 19.85 | 19.86 | 19.1 | 19.18 | -2.54% | 28,471 | 55,037,243 |
| 2024-06-05 | 20.25 | 20.9 | 19.63 | 19.68 | -4.84% | 28,670 | 57,427,531 |
| 2024-06-04 | 20.68 | 20.83 | 20.09 | 20.68 | +0.15% | 23,031 | 47,222,289 |
| 2024-06-03 | 21.43 | 21.94 | 20.53 | 20.65 | -3.59% | 30,575 | 64,452,612 |
| 2024-05-31 | 20.4 | 21.43 | 20.1 | 21.42 | +6.99% | 32,566 | 68,454,666 |
| 2024-05-30 | 20.3 | 20.3 | 19.72 | 20.02 | -0.69% | 14,938 | 29,836,358 |
| 2024-05-29 | 19.85 | 20.51 | 19.85 | 20.16 | +0.15% | 12,922 | 26,130,996 |
| 2024-05-28 | 19.72 | 20.4 | 19.66 | 20.13 | +1.51% | 19,690 | 39,744,695 |
| 2024-05-27 | 19.65 | 19.93 | 19.6 | 19.83 | +0.35% | 11,566 | 22,853,078 |
| 2024-05-24 | 19.91 | 20.2 | 19.64 | 19.76 | -0.75% | 14,974 | 29,854,540 |
| 2024-05-23 | 20.21 | 20.34 | 19.72 | 19.91 | -2.21% | 19,265 | 38,440,293 |
| 2024-05-22 | 20.63 | 20.75 | 19.94 | 20.36 | -1.36% | 24,013 | 48,665,448 |
| 2024-05-21 | 20.3 | 20.79 | 20.1 | 20.64 | +2.13% | 21,858 | 44,955,137 |
| 2024-05-20 | 20.34 | 20.8 | 20.09 | 20.21 | -0.69% | 17,428 | 35,466,895 |
| 2024-05-17 | 20.7 | 20.98 | 19.88 | 20.35 | -0.68% | 28,139 | 57,233,681 |
| 2024-05-16 | 20.35 | 20.82 | 20.12 | 20.49 | +0.94% | 28,655 | 58,504,112 |
| 2024-05-15 | 19.49 | 21.14 | 19.2 | 20.3 | +4.16% | 46,825 | 95,957,251 |
| 2024-05-14 | 18.73 | 19.62 | 18.43 | 19.49 | +5.29% | 35,956 | 69,372,395 |
| 2024-05-13 | 18.97 | 19.07 | 18.45 | 18.51 | -2.63% | 23,114 | 43,015,853 |
| 2024-05-10 | 19.6 | 19.8 | 18.97 | 19.01 | -2.46% | 22,476 | 43,143,315 |
| 2024-05-09 | 19.35 | 20.08 | 19.35 | 19.49 | +0.15% | 16,406 | 32,306,020 |
| 2024-05-08 | 19.69 | 19.84 | 19.26 | 19.46 | -0.92% | 19,918 | 38,819,333 |
| 2024-05-07 | 19.5 | 20.15 | 19.31 | 19.64 | +0.05% | 36,852 | 72,719,425 |
| 2024-05-06 | 18.73 | 19.68 | 18.56 | 19.63 | +5.37% | 39,878 | 76,790,865 |
| 2024-04-30 | 18.72 | 18.78 | 18.33 | 18.63 | +0.81% | 25,511 | 47,455,782 |
| 2024-04-29 | 18.75 | 19.38 | 18.4 | 18.48 | -1.18% | 50,518 | 94,984,448 |
| 2024-04-26 | 17.88 | 18.99 | 17.8 | 18.7 | +5.53% | 63,015 | 116,339,811 |
| 2024-04-25 | 18.17 | 18.33 | 17.6 | 17.72 | -3.9% | 61,818 | 110,353,231 |
| 2024-04-24 | 17.8 | 18.47 | 17.48 | 18.44 | +2.44% | 56,287 | 101,561,770 |
| 2024-04-23 | 17.3 | 18.99 | 17.28 | 18 | +4.29% | 95,585 | 174,933,955 |
| 2024-04-22 | 16.35 | 17.4 | 16.29 | 17.26 | +4.48% | 46,190 | 78,780,980 |
| 2024-04-19 | 16.36 | 16.7 | 16.08 | 16.52 | +0.24% | 23,437 | 38,493,926 |
| 2024-04-18 | 15.82 | 16.75 | 15.48 | 16.48 | +3.78% | 36,512 | 59,276,940 |
| 2024-04-17 | 15.25 | 16.07 | 15.2 | 15.88 | +3.52% | 31,432 | 49,525,739 |
| 2024-04-16 | 15.82 | 16.49 | 15.27 | 15.34 | -3.1% | 36,013 | 57,312,233 |
| 2024-04-15 | 16.1 | 16.6 | 15.5 | 15.83 | -3.06% | 29,298 | 46,569,071 |
| 2024-04-12 | 16.52 | 16.8 | 16.25 | 16.33 | -1.51% | 23,366 | 38,480,944 |
| 2024-04-11 | 16.54 | 17.2 | 16.5 | 16.58 | +0.06% | 39,772 | 67,034,789 |
| 2024-04-10 | 16.36 | 16.66 | 16.04 | 16.57 | -1.66% | 48,442 | 79,542,668 |
| 2024-04-09 | 15.59 | 16.98 | 15.59 | 16.85 | +7.32% | 68,193 | 112,147,102 |
| 2024-04-08 | 15.79 | 16.6 | 15.61 | 15.7 | +1.75% | 34,107 | 54,303,482 |
| 2024-04-03 | 15.68 | 15.83 | 15.32 | 15.43 | -1.66% | 20,102 | 31,202,201 |
| 2024-04-02 | 15.9 | 15.95 | 15.4 | 15.69 | -1.38% | 21,160 | 33,229,975 |
| 2024-04-01 | 15.99 | 16.15 | 15.78 | 15.91 | +0.06% | 18,448 | 29,367,606 |
| 2024-03-29 | 15.7 | 16.17 | 15.43 | 15.9 | +1.34% | 24,472 | 38,720,013 |
| 2024-03-28 | 15.01 | 15.7 | 14.82 | 15.69 | +5.37% | 32,956 | 50,706,618 |
| 2024-03-27 | 15.32 | 15.39 | 14.86 | 14.89 | -2.81% | 19,519 | 29,458,614 |
| 2024-03-26 | 15.31 | 15.58 | 15.08 | 15.32 | -0.45% | 23,777 | 36,328,095 |
| 2024-03-25 | 16.07 | 16.07 | 15.3 | 15.39 | -4.23% | 33,087 | 51,753,497 |
| 2024-03-22 | 16.52 | 16.7 | 15.96 | 16.07 | -2.72% | 33,039 | 53,568,590 |
| 2024-03-21 | 16.86 | 17.02 | 16.4 | 16.52 | -1.14% | 22,196 | 36,914,428 |
| 2024-03-20 | 16.73 | 16.9 | 16.57 | 16.71 | +0.91% | 21,502 | 36,063,597 |
| 2024-03-19 | 16.69 | 16.9 | 16.54 | 16.56 | -0.96% | 24,208 | 40,451,393 |
| 2024-03-18 | 16.8 | 16.81 | 16.53 | 16.72 | +0.36% | 15,491 | 25,792,127 |
| 2024-03-15 | 16.51 | 16.91 | 16.51 | 16.66 | 0% | 14,172 | 23,683,028 |
| 2024-03-14 | 16.7 | 17.12 | 16.46 | 16.66 | -0.83% | 15,730 | 26,380,184 |
| 2024-03-13 | 16.95 | 17.12 | 16.73 | 16.8 | -1.41% | 19,121 | 32,260,476 |
| 2024-03-12 | 16.34 | 17.08 | 16.26 | 17.04 | +4.54% | 35,595 | 59,501,607 |
| 2024-03-11 | 15.93 | 16.32 | 15.54 | 16.3 | +3.69% | 30,325 | 48,564,294 |
| 2024-03-08 | 15.61 | 15.88 | 15.53 | 15.72 | +0.13% | 17,807 | 27,917,323 |
| 2024-03-07 | 16.11 | 16.4 | 15.63 | 15.7 | -2.55% | 25,660 | 40,821,945 |
| 2024-03-06 | 16.33 | 16.61 | 16.02 | 16.11 | -1.95% | 26,936 | 43,655,308 |
| 2024-03-05 | 16.83 | 17.11 | 16.39 | 16.43 | -3.97% | 24,460 | 40,724,017 |
| 2024-03-04 | 16.8 | 17.14 | 16.7 | 17.11 | +1% | 24,419 | 41,454,564 |
| 2024-03-01 | 16.13 | 17.18 | 16.13 | 16.94 | +5.02% | 45,156 | 75,957,494 |
| 2024-02-29 | 15.36 | 16.16 | 15.36 | 16.13 | +5.01% | 34,428 | 54,336,606 |
| 2024-02-28 | 16.31 | 16.46 | 15.36 | 15.36 | -6.11% | 43,784 | 69,853,816 |
| 2024-02-27 | 15.84 | 16.49 | 15.79 | 16.36 | +2.63% | 32,736 | 53,225,592 |
| 2024-02-26 | 15.85 | 16.28 | 15.66 | 15.94 | +0.31% | 27,800 | 44,372,702 |
| 2024-02-23 | 14.99 | 15.99 | 14.99 | 15.89 | +5.37% | 45,925 | 71,571,476 |
| 2024-02-22 | 14.81 | 15.38 | 14.79 | 15.08 | +1.28% | 34,109 | 51,470,617 |
| 2024-02-21 | 14.27 | 15.29 | 14.23 | 14.89 | +2.97% | 50,503 | 75,204,987 |
| 2024-02-20 | 13.95 | 14.5 | 13.68 | 14.46 | +3.58% | 49,701 | 70,774,947 |
| 2024-02-19 | 13.65 | 14.25 | 13.59 | 13.96 | +2.35% | 55,212 | 76,898,012 |
| 2024-02-08 | 12.87 | 13.73 | 12.58 | 13.64 | +6.31% | 70,207 | 91,972,729 |
| 2024-02-07 | 13.32 | 14.08 | 12.2 | 12.83 | -4.89% | 62,129 | 82,599,135 |
| 2024-02-06 | 12 | 13.7 | 11.92 | 13.49 | +8.35% | 53,003 | 68,786,148 |
| 2024-02-05 | 13.69 | 13.69 | 12.45 | 12.45 | -9.98% | 56,175 | 71,610,052 |
| 2024-02-02 | 14.56 | 14.75 | 13.4 | 13.83 | -5.27% | 44,945 | 63,330,406 |
| 2024-02-01 | 14.58 | 14.94 | 14.38 | 14.6 | -1.22% | 28,956 | 42,560,565 |
| 2024-01-31 | 15.42 | 15.78 | 14.7 | 14.78 | -4.4% | 37,145 | 56,097,214 |
| 2024-01-30 | 15.98 | 16.11 | 15.37 | 15.46 | -3.86% | 28,359 | 44,500,625 |
| 2024-01-29 | 16.71 | 16.85 | 15.98 | 16.08 | -2.84% | 38,539 | 63,119,269 |
| 2024-01-26 | 16.8 | 17.14 | 16.39 | 16.55 | -1.61% | 51,729 | 86,637,194 |
| 2024-01-25 | 15.96 | 17.04 | 15.8 | 16.82 | +8.38% | 82,541 | 135,807,309 |
| 2024-01-24 | 15.18 | 15.69 | 14.91 | 15.52 | +2.31% | 46,168 | 70,944,567 |
| 2024-01-23 | 15.5 | 15.68 | 14.94 | 15.17 | -1.49% | 36,363 | 55,295,121 |
| 2024-01-22 | 16.6 | 16.61 | 15.21 | 15.4 | -8% | 61,932 | 99,069,908 |
| 2024-01-19 | 17.2 | 17.27 | 16.71 | 16.74 | -4.12% | 65,350 | 110,530,916 |
| 2024-01-18 | 17.4 | 17.9 | 16.91 | 17.46 | -3% | 89,208 | 154,743,086 |
| 2024-01-17 | 17.77 | 19.06 | 17.72 | 18 | +0.33% | 100,879 | 185,060,580 |
| 2024-01-16 | 18.32 | 18.5 | 17.7 | 17.94 | -2.61% | 62,486 | 111,900,659 |
| 2024-01-15 | 17.9 | 18.66 | 17.9 | 18.42 | +1.82% | 78,777 | 144,702,348 |
| 2024-01-12 | 18.17 | 18.6 | 18.01 | 18.09 | -1.31% | 76,422 | 139,899,836 |
| 2024-01-11 | 17.83 | 18.36 | 17.79 | 18.33 | +1.05% | 91,571 | 165,763,427 |
| 2024-01-10 | 17 | 18.44 | 16.72 | 18.14 | +5.9% | 140,941 | 252,975,849 |
| 2024-01-09 | 17 | 17.39 | 16.95 | 17.13 | +0.29% | 40,712 | 69,802,317 |
| 2024-01-08 | 17.45 | 17.69 | 17.08 | 17.08 | -2.62% | 46,336 | 80,232,926 |
| 2024-01-05 | 18.03 | 18.25 | 17.46 | 17.54 | -3.57% | 68,338 | 121,807,063 |
| 2024-01-04 | 18.17 | 18.66 | 17.85 | 18.19 | +0.11% | 74,737 | 136,212,482 |
| 2024-01-03 | 18.49 | 18.49 | 17.62 | 18.17 | -2.63% | 97,414 | 175,615,768 |
| 2024-01-02 | 18.1 | 19.44 | 18.01 | 18.66 | +2.64% | 146,586 | 271,877,321 |
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：