股票概览
19.89
-4.83%
-1.01
21
开盘价
21
最高价
19.8
最低价
43,111
成交量
数据更新至: 2024-12-31
技术指标
20.70
MA5 (5日均线)
21.41
MA10 (10日均线)
21.95
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 | 21 | 19.8 | 19.89 | -4.83% | 43,111 | 87,608,734 |
2024-12-30 | 20.9 | 21.15 | 20.49 | 20.9 | -0.57% | 29,104 | 60,771,654 |
2024-12-27 | 20.68 | 21.35 | 20.41 | 21.02 | +1.64% | 40,625 | 85,484,501 |
2024-12-26 | 20.85 | 21.23 | 20.43 | 20.68 | -1.52% | 42,982 | 89,613,664 |
2024-12-25 | 21.37 | 21.45 | 20.55 | 21 | -2.01% | 35,833 | 75,042,843 |
2024-12-24 | 21.56 | 21.85 | 21 | 21.43 | +0.14% | 49,317 | 105,526,039 |
2024-12-23 | 22.87 | 23.06 | 21.19 | 21.4 | -6.3% | 72,487 | 158,510,282 |
2024-12-20 | 22.56 | 23.36 | 22.43 | 22.84 | +1.15% | 54,185 | 124,367,809 |
2024-12-19 | 21.96 | 22.7 | 21.75 | 22.58 | +0.89% | 44,927 | 100,162,623 |
2024-12-18 | 21.96 | 22.63 | 21.56 | 22.38 | +1.82% | 57,446 | 127,729,818 |
2024-12-17 | 23.18 | 23.38 | 21.91 | 21.98 | -6.51% | 95,578 | 213,458,146 |
2024-12-16 | 24.05 | 24.48 | 23.22 | 23.51 | -5.16% | 188,934 | 445,975,326 |
2024-12-13 | 22.8 | 25.19 | 22.6 | 24.79 | +8.25% | 225,991 | 554,332,551 |
2024-12-12 | 22.77 | 23.02 | 22.46 | 22.9 | +0.93% | 45,880 | 104,564,158 |
2024-12-11 | 22.7 | 22.85 | 22.22 | 22.69 | +1.29% | 48,064 | 108,392,346 |
2024-12-10 | 22.77 | 23.09 | 22.2 | 22.4 | +0.58% | 67,815 | 153,271,618 |
2024-12-09 | 22.16 | 22.5 | 21.84 | 22.27 | +1% | 66,547 | 147,764,083 |
2024-12-06 | 21.32 | 22.09 | 21.06 | 22.05 | +3.38% | 63,579 | 138,199,079 |
2024-12-05 | 20.96 | 21.53 | 20.95 | 21.33 | +1.86% | 47,547 | 101,256,597 |
2024-12-04 | 21.57 | 21.59 | 20.71 | 20.94 | -2.97% | 40,599 | 85,436,248 |
2024-12-03 | 21.77 | 21.87 | 21.2 | 21.58 | -0.92% | 31,823 | 68,555,305 |
2024-12-02 | 21.71 | 21.99 | 21.67 | 21.78 | +0.37% | 41,048 | 89,672,643 |
2024-11-29 | 21.41 | 22 | 20.94 | 21.7 | +1.31% | 48,576 | 104,635,769 |
2024-11-28 | 21.55 | 22.25 | 21.26 | 21.42 | -0.6% | 55,793 | 121,672,984 |
2024-11-27 | 20.72 | 21.74 | 19.98 | 21.55 | +3.06% | 59,544 | 123,462,143 |
2024-11-26 | 21.34 | 22 | 20.81 | 20.91 | -2.01% | 53,556 | 114,461,815 |
2024-11-25 | 21.45 | 21.46 | 20.41 | 21.34 | +1.81% | 47,606 | 99,781,785 |
2024-11-22 | 21.47 | 22.14 | 20.91 | 20.96 | -2.96% | 51,087 | 110,636,413 |
2024-11-21 | 21.54 | 21.98 | 21.36 | 21.6 | -0.51% | 38,927 | 84,222,074 |
2024-11-20 | 21.15 | 21.89 | 21.1 | 21.71 | +2.7% | 47,498 | 102,157,292 |
2024-11-19 | 20.69 | 21.15 | 20.36 | 21.14 | +1.93% | 43,238 | 89,782,688 |
2024-11-18 | 22.2 | 22.52 | 20.55 | 20.74 | -6.66% | 77,275 | 162,665,470 |
2024-11-15 | 22.68 | 23.45 | 22.19 | 22.22 | -2.03% | 70,658 | 161,543,299 |
2024-11-14 | 23.79 | 24.68 | 22.56 | 22.68 | -5.34% | 77,917 | 182,705,253 |
2024-11-13 | 23.14 | 24.19 | 22.81 | 23.96 | +2.7% | 78,635 | 185,021,436 |
2024-11-12 | 24.18 | 24.41 | 23.04 | 23.33 | -3.36% | 85,839 | 204,610,500 |
2024-11-11 | 22.26 | 24.4 | 22.2 | 24.14 | +7.53% | 99,379 | 234,674,068 |
2024-11-08 | 22.5 | 22.95 | 21.7 | 22.45 | +0.09% | 83,376 | 185,511,801 |
2024-11-07 | 22 | 23.06 | 21.8 | 22.43 | +1.31% | 106,787 | 239,542,923 |
2024-11-06 | 21.11 | 22.6 | 21 | 22.14 | +4.88% | 113,906 | 250,520,375 |
2024-11-05 | 20.15 | 21.29 | 20 | 21.11 | +4.5% | 75,263 | 155,657,253 |
2024-11-04 | 19.63 | 20.46 | 19.56 | 20.2 | +2.75% | 41,401 | 82,896,342 |
2024-11-01 | 20.46 | 20.59 | 19.6 | 19.66 | -4.28% | 61,880 | 123,376,164 |
2024-10-31 | 20.42 | 20.77 | 20.2 | 20.54 | -0.1% | 72,828 | 149,189,886 |
2024-10-30 | 20.6 | 20.93 | 20.2 | 20.56 | -0.72% | 57,706 | 118,062,151 |
2024-10-29 | 21.34 | 22 | 20.7 | 20.71 | -1.89% | 101,893 | 216,211,008 |
2024-10-28 | 20.01 | 21.4 | 19.8 | 21.11 | +5.71% | 119,919 | 249,251,699 |
2024-10-25 | 19.35 | 19.97 | 19.31 | 19.97 | +3.2% | 64,456 | 126,994,225 |
2024-10-24 | 19.41 | 19.48 | 19.12 | 19.35 | -0.62% | 39,912 | 76,878,573 |
2024-10-23 | 19.6 | 19.83 | 19.39 | 19.47 | -1.47% | 66,346 | 130,013,815 |
2024-10-22 | 20 | 20.6 | 19.64 | 19.76 | -0.85% | 116,963 | 234,437,029 |
2024-10-21 | 19.2 | 20.58 | 19.05 | 19.93 | +4.45% | 130,727 | 259,875,435 |
2024-10-18 | 18.39 | 19.37 | 18.21 | 19.08 | +2.64% | 94,072 | 178,328,943 |
2024-10-17 | 18.79 | 19.05 | 18.5 | 18.59 | -2.05% | 69,989 | 131,500,858 |
2024-10-16 | 18.01 | 19.23 | 17.9 | 18.98 | +3.89% | 107,421 | 202,083,366 |
2024-10-15 | 18.04 | 19.13 | 17.96 | 18.27 | +0.27% | 89,848 | 167,382,634 |
2024-10-14 | 17.81 | 18.27 | 17.7 | 18.22 | +2.3% | 51,783 | 93,250,508 |
2024-10-11 | 18.4 | 18.49 | 17.6 | 17.81 | -4.14% | 73,509 | 131,862,253 |
2024-10-10 | 18.98 | 19.38 | 18.23 | 18.58 | -3.08% | 82,433 | 154,330,014 |
2024-10-09 | 20.34 | 20.4 | 19.17 | 19.17 | -10% | 127,125 | 248,218,536 |
2024-10-08 | 22.02 | 22.03 | 19.4 | 21.3 | +6.29% | 176,368 | 369,166,741 |
2024-09-30 | 19.1 | 20.14 | 18.6 | 20.04 | +8.74% | 146,087 | 284,336,903 |
2024-09-27 | 17.81 | 18.58 | 17.6 | 18.43 | +5.31% | 82,925 | 149,846,483 |
2024-09-26 | 16.92 | 17.51 | 16.76 | 17.5 | +3.86% | 82,795 | 143,049,578 |
2024-09-25 | 16.7 | 17.27 | 16.59 | 16.85 | +1.63% | 89,598 | 151,868,508 |
2024-09-24 | 16.04 | 16.58 | 15.82 | 16.58 | +4.02% | 76,064 | 124,070,889 |
2024-09-23 | 16.08 | 16.3 | 15.86 | 15.94 | -1.48% | 39,086 | 62,889,934 |
2024-09-20 | 16.32 | 16.4 | 16.04 | 16.18 | -1.46% | 37,498 | 60,731,757 |
2024-09-19 | 16.05 | 16.54 | 15.9 | 16.42 | +2.43% | 55,175 | 90,071,823 |
2024-09-18 | 16.07 | 16.3 | 15.68 | 16.03 | -0.56% | 45,241 | 72,273,315 |
2024-09-13 | 16.4 | 16.67 | 16.06 | 16.12 | -2.07% | 47,721 | 77,703,128 |
2024-09-12 | 16.65 | 16.74 | 16.28 | 16.46 | -1.14% | 65,794 | 108,551,134 |
2024-09-11 | 16.96 | 17.05 | 16.56 | 16.65 | -2.97% | 82,627 | 138,263,044 |
2024-09-10 | 16.49 | 17.35 | 16.05 | 17.16 | +4.76% | 105,835 | 176,428,157 |
2024-09-09 | 15.74 | 16.78 | 15.54 | 16.38 | +2.7% | 90,473 | 147,819,355 |
2024-09-06 | 16.15 | 16.36 | 15.9 | 15.95 | -2.03% | 45,622 | 73,454,072 |
2024-09-05 | 15.6 | 16.3 | 15.6 | 16.28 | +4.23% | 77,306 | 124,533,977 |
2024-09-04 | 15.68 | 15.91 | 15.53 | 15.62 | -1.82% | 37,949 | 59,504,991 |
2024-09-03 | 16 | 16.12 | 15.65 | 15.91 | -0.25% | 67,822 | 107,570,104 |
2024-09-02 | 15.68 | 16.94 | 15.6 | 15.95 | +1.46% | 119,067 | 194,595,142 |
2024-08-30 | 15.32 | 15.9 | 15.12 | 15.72 | +2.28% | 65,539 | 102,214,877 |
2024-08-29 | 15.08 | 15.47 | 15.02 | 15.37 | +0.65% | 29,586 | 45,372,640 |
2024-08-28 | 15.01 | 15.31 | 14.68 | 15.27 | +0.86% | 42,107 | 63,269,688 |
2024-08-27 | 15.32 | 15.73 | 15.04 | 15.14 | -1.69% | 45,393 | 69,867,026 |
2024-08-26 | 15.2 | 15.49 | 14.93 | 15.4 | +1.25% | 37,030 | 56,669,520 |
2024-08-23 | 15.35 | 15.46 | 15.07 | 15.21 | -1.3% | 43,649 | 66,400,615 |
2024-08-22 | 15.96 | 16.22 | 15.33 | 15.41 | -3.26% | 62,834 | 98,358,925 |
2024-08-21 | 16.15 | 16.75 | 15.84 | 15.93 | -0.69% | 79,801 | 129,969,908 |
2024-08-20 | 16.3 | 16.55 | 15.79 | 16.04 | -1.41% | 58,945 | 94,831,536 |
2024-08-19 | 16.25 | 16.46 | 16 | 16.27 | +0.62% | 53,649 | 87,026,076 |
2024-08-16 | 16.09 | 16.35 | 16.01 | 16.17 | -0.31% | 60,090 | 97,160,601 |
2024-08-15 | 15.44 | 16.66 | 15.31 | 16.22 | +3.97% | 94,475 | 151,834,660 |
2024-08-14 | 15.19 | 15.88 | 15.16 | 15.6 | +2.63% | 50,411 | 78,490,154 |
2024-08-13 | 15.15 | 15.31 | 14.98 | 15.2 | -0.07% | 30,122 | 45,508,346 |
2024-08-12 | 15.33 | 15.5 | 15.02 | 15.21 | -1.87% | 35,866 | 54,590,998 |
2024-08-09 | 15.92 | 16.03 | 15.47 | 15.5 | -2.64% | 45,489 | 71,493,041 |
2024-08-08 | 16.15 | 16.15 | 15.61 | 15.92 | -1.73% | 47,195 | 74,852,930 |
2024-08-07 | 15.9 | 16.4 | 15.84 | 16.2 | +0.56% | 70,533 | 113,867,406 |
2024-08-06 | 15.6 | 16.45 | 15.5 | 16.11 | +4.95% | 105,025 | 168,164,768 |
2024-08-05 | 15.46 | 16.45 | 15.35 | 15.35 | -0.71% | 84,665 | 134,011,530 |
2024-08-02 | 15.65 | 15.89 | 15.42 | 15.46 | -2.09% | 33,966 | 53,227,558 |
2024-08-01 | 15.98 | 16.1 | 15.76 | 15.79 | -1.44% | 39,718 | 63,037,813 |
2024-07-31 | 15.35 | 16.1 | 15.33 | 16.02 | +3.62% | 54,931 | 87,116,423 |
2024-07-30 | 15.49 | 15.66 | 15.36 | 15.46 | -0.39% | 28,968 | 44,877,151 |
2024-07-29 | 15.48 | 15.8 | 15.13 | 15.52 | +0.26% | 39,891 | 61,651,879 |
2024-07-26 | 15.19 | 15.63 | 15.08 | 15.48 | +1.84% | 36,982 | 56,962,629 |
2024-07-25 | 14.94 | 15.43 | 14.62 | 15.2 | +1.33% | 44,595 | 67,447,196 |
2024-07-24 | 15.5 | 15.68 | 14.88 | 15 | -3.23% | 64,186 | 97,686,536 |
2024-07-23 | 16.21 | 16.28 | 15.48 | 15.5 | -4.56% | 70,180 | 111,195,969 |
2024-07-22 | 15.91 | 16.26 | 15.61 | 16.24 | +1.5% | 66,591 | 106,731,078 |
2024-07-19 | 15.52 | 16.16 | 15.43 | 16 | +1.72% | 80,434 | 127,289,628 |
2024-07-18 | 15.5 | 15.94 | 15.07 | 15.73 | -1.99% | 103,294 | 159,464,681 |
2024-07-17 | 15.39 | 16.95 | 15.26 | 16.05 | +4.15% | 113,113 | 183,169,444 |
2024-07-16 | 15.33 | 15.63 | 15.08 | 15.41 | +0.26% | 30,040 | 45,976,377 |
2024-07-15 | 15.72 | 15.77 | 15.28 | 15.37 | -0.84% | 31,188 | 48,251,347 |
2024-07-12 | 15.73 | 16.02 | 15.5 | 15.5 | -2.02% | 28,640 | 45,007,628 |
2024-07-11 | 15.61 | 15.85 | 15.5 | 15.82 | +2.86% | 24,168 | 37,976,495 |
2024-07-10 | 15.51 | 15.8 | 15.34 | 15.38 | -1.85% | 20,846 | 32,336,185 |
2024-07-09 | 15.39 | 15.78 | 15.02 | 15.67 | +1.89% | 30,036 | 46,083,967 |
2024-07-08 | 15.85 | 15.88 | 15.35 | 15.38 | -3.63% | 23,926 | 37,121,048 |
2024-07-05 | 15.68 | 16.06 | 15.42 | 15.96 | +1.85% | 21,058 | 33,286,682 |
2024-07-04 | 16.27 | 16.33 | 15.61 | 15.67 | -3.45% | 22,424 | 35,598,532 |
2024-07-03 | 16.49 | 16.55 | 16.11 | 16.23 | -1.46% | 23,132 | 37,595,549 |
2024-07-02 | 16.08 | 16.67 | 16.08 | 16.47 | +1.6% | 33,340 | 54,992,789 |
2024-07-01 | 16.18 | 16.26 | 15.72 | 16.21 | +0.37% | 28,449 | 45,430,991 |
2024-06-28 | 16.24 | 16.62 | 16.09 | 16.15 | -1.7% | 36,052 | 59,094,959 |
2024-06-27 | 16.1 | 16.73 | 16.07 | 16.43 | -0.48% | 48,637 | 80,446,907 |
2024-06-26 | 15.33 | 16.53 | 15.33 | 16.51 | +7.77% | 51,767 | 82,906,088 |
2024-06-25 | 15.52 | 15.65 | 15.16 | 15.32 | -0.71% | 24,001 | 36,814,419 |
2024-06-24 | 15.92 | 15.92 | 15.35 | 15.43 | -3.26% | 27,090 | 42,234,945 |
2024-06-21 | 16.23 | 16.35 | 15.91 | 15.95 | -2.03% | 20,475 | 32,863,908 |
2024-06-20 | 16.64 | 16.78 | 16.24 | 16.28 | -2.63% | 20,260 | 33,310,031 |
2024-06-19 | 17.04 | 17.1 | 16.7 | 16.72 | -1.59% | 18,017 | 30,384,063 |
2024-06-18 | 17.08 | 17.12 | 16.8 | 16.99 | +0.3% | 19,538 | 33,200,651 |
2024-06-17 | 17.65 | 17.65 | 16.87 | 16.94 | -2.19% | 32,076 | 54,812,668 |
2024-06-14 | 17.14 | 17.33 | 17.06 | 17.32 | +0.93% | 20,869 | 35,979,519 |
2024-06-13 | 17.2 | 17.44 | 17.1 | 17.16 | -0.81% | 18,095 | 31,192,874 |
2024-06-12 | 16.77 | 17.33 | 16.66 | 17.3 | +3.16% | 29,480 | 50,579,693 |
2024-06-11 | 16.47 | 16.82 | 16.21 | 16.77 | +0.78% | 25,332 | 42,018,051 |
2024-06-07 | 16.6 | 16.73 | 16.27 | 16.64 | +1.9% | 24,081 | 39,835,072 |
2024-06-06 | 16.89 | 17.14 | 16.16 | 16.33 | -3.77% | 33,310 | 54,811,912 |
2024-06-05 | 17.21 | 17.3 | 16.92 | 16.97 | -2.47% | 26,480 | 45,290,663 |
2024-06-04 | 17.25 | 17.44 | 17 | 17.4 | +0.46% | 26,574 | 45,864,239 |
2024-06-03 | 17.87 | 17.88 | 17.15 | 17.32 | -2.42% | 27,882 | 48,430,026 |
2024-05-31 | 17.36 | 17.93 | 17.36 | 17.75 | +2.31% | 28,107 | 49,712,627 |
2024-05-30 | 17.47 | 17.62 | 17.22 | 17.35 | -1.03% | 19,269 | 33,562,991 |
2024-05-29 | 17.22 | 17.8 | 17.22 | 17.53 | +0.92% | 22,793 | 39,967,741 |
2024-05-28 | 17.76 | 17.76 | 17.35 | 17.37 | -2.2% | 19,561 | 34,191,056 |
2024-05-27 | 17.79 | 17.87 | 17.35 | 17.76 | +0.23% | 24,315 | 42,668,224 |
2024-05-24 | 18.01 | 18.12 | 17.68 | 17.72 | -1.61% | 23,486 | 41,934,008 |
2024-05-23 | 18.2 | 18.31 | 17.94 | 18.01 | -1.85% | 26,547 | 47,974,971 |
2024-05-22 | 18.21 | 18.37 | 18.06 | 18.35 | +0.27% | 27,527 | 50,228,047 |
2024-05-21 | 18.45 | 18.61 | 18.12 | 18.3 | -0.81% | 40,710 | 74,943,168 |
2024-05-20 | 18.3 | 18.65 | 18.05 | 18.45 | +0.38% | 34,375 | 63,254,247 |
2024-05-17 | 18.21 | 18.48 | 18 | 18.38 | +0.44% | 36,259 | 66,232,696 |
2024-05-16 | 18.51 | 18.77 | 18.08 | 18.3 | -0.44% | 59,558 | 109,527,327 |
2024-05-15 | 18.95 | 19.78 | 18.38 | 18.38 | -2.23% | 96,544 | 184,096,853 |
2024-05-14 | 18.8 | 19.18 | 18.54 | 18.8 | +4.33% | 78,031 | 146,787,249 |
2024-05-13 | 18.35 | 18.4 | 17.9 | 18.02 | -2.65% | 23,762 | 43,044,121 |
2024-05-10 | 18.79 | 18.98 | 18.41 | 18.51 | -1.28% | 25,092 | 46,558,871 |
2024-05-09 | 18.38 | 18.88 | 18.38 | 18.75 | +1.41% | 28,830 | 53,944,969 |
2024-05-08 | 18.94 | 19 | 18.4 | 18.49 | -2.89% | 38,156 | 71,221,190 |
2024-05-07 | 18.94 | 19.25 | 18.81 | 19.04 | +1.22% | 40,235 | 76,730,622 |
2024-05-06 | 19 | 19.02 | 18.68 | 18.81 | +1.46% | 43,553 | 81,936,644 |
2024-04-30 | 18.59 | 18.7 | 18.15 | 18.54 | +0.05% | 52,805 | 97,396,907 |
2024-04-29 | 17.71 | 18.7 | 17.7 | 18.53 | +7.23% | 75,853 | 139,420,959 |
2024-04-26 | 16.89 | 17.42 | 16.84 | 17.28 | +2.61% | 42,382 | 72,778,805 |
2024-04-25 | 16.87 | 17.08 | 16.73 | 16.84 | -0.71% | 29,523 | 49,936,657 |
2024-04-24 | 16.61 | 16.98 | 16.5 | 16.96 | +2.17% | 43,425 | 73,149,840 |
2024-04-23 | 16.32 | 16.75 | 16.32 | 16.6 | +1.9% | 36,218 | 60,085,715 |
2024-04-22 | 16.1 | 16.54 | 15.75 | 16.29 | 0% | 34,283 | 55,614,445 |
2024-04-19 | 16.53 | 16.54 | 16.09 | 16.29 | -2.04% | 34,514 | 56,268,022 |
2024-04-18 | 16.6 | 17.03 | 16.18 | 16.63 | -1.01% | 56,418 | 93,700,995 |
2024-04-17 | 15.99 | 16.95 | 15.99 | 16.8 | +7.9% | 64,098 | 106,426,732 |
2024-04-16 | 16.59 | 17.02 | 15.54 | 15.57 | -7.43% | 56,712 | 90,137,086 |
2024-04-15 | 17.56 | 17.7 | 16.45 | 16.82 | -4.05% | 55,794 | 94,504,062 |
2024-04-12 | 17.83 | 18.03 | 17.49 | 17.53 | -2.34% | 44,344 | 78,437,444 |
2024-04-11 | 17.64 | 18.38 | 17.57 | 17.95 | -0.06% | 59,006 | 106,739,446 |
2024-04-10 | 19.14 | 19.27 | 17.75 | 17.96 | -5.77% | 93,930 | 171,412,343 |
2024-04-09 | 18.03 | 19.59 | 17.91 | 19.06 | +7.02% | 116,673 | 221,157,152 |
2024-04-08 | 18.28 | 18.28 | 17.68 | 17.81 | -2.68% | 44,673 | 80,094,812 |
2024-04-03 | 19.23 | 19.29 | 18.23 | 18.3 | -5.33% | 72,480 | 133,988,784 |
2024-04-02 | 20.25 | 20.26 | 19.11 | 19.33 | -4.68% | 83,188 | 161,853,619 |
2024-04-01 | 19.38 | 20.29 | 19.31 | 20.28 | +5.02% | 66,476 | 133,279,538 |
2024-03-29 | 20.02 | 20.16 | 18.99 | 19.31 | -5.2% | 74,194 | 143,820,775 |
2024-03-28 | 19.3 | 20.61 | 19.22 | 20.37 | +4.95% | 61,406 | 123,835,922 |
2024-03-27 | 20.45 | 20.68 | 19.41 | 19.41 | -5.91% | 61,917 | 123,429,534 |
2024-03-26 | 21.01 | 21.39 | 20 | 20.63 | -2.55% | 92,552 | 191,064,744 |
2024-03-25 | 22.25 | 22.78 | 21.14 | 21.17 | -4.08% | 104,696 | 230,871,403 |
2024-03-22 | 22.1 | 22.34 | 21.25 | 22.07 | +0.36% | 118,586 | 258,795,261 |
2024-03-21 | 22.04 | 22.91 | 21.96 | 21.99 | +0.92% | 156,861 | 349,352,472 |
2024-03-20 | 21.45 | 21.98 | 21.3 | 21.79 | +1.44% | 106,118 | 229,893,843 |
2024-03-19 | 21.4 | 22.08 | 21.26 | 21.48 | +0.61% | 131,882 | 285,092,673 |
2024-03-18 | 20.65 | 21.8 | 20.42 | 21.35 | +3.89% | 126,625 | 267,909,829 |
2024-03-15 | 20.61 | 20.69 | 20.2 | 20.55 | -0.72% | 62,657 | 127,767,259 |
2024-03-14 | 21 | 21.07 | 20.22 | 20.7 | -3.41% | 126,534 | 261,703,301 |
2024-03-13 | 20.77 | 22 | 20.54 | 21.43 | +4.54% | 193,511 | 412,811,660 |
2024-03-12 | 20.66 | 21 | 20.22 | 20.5 | +0.54% | 83,683 | 171,942,646 |
2024-03-11 | 19.38 | 20.39 | 19.37 | 20.39 | +3.35% | 75,182 | 150,671,641 |
2024-03-08 | 19.18 | 19.79 | 19.18 | 19.73 | +3.08% | 60,129 | 117,296,627 |
2024-03-07 | 19.97 | 20.13 | 19.11 | 19.14 | -4.16% | 65,059 | 127,112,006 |
2024-03-06 | 19.77 | 20.4 | 19.75 | 19.97 | +0.6% | 63,733 | 127,608,115 |
2024-03-05 | 20.27 | 20.3 | 19.78 | 19.85 | -2.74% | 70,536 | 141,319,885 |
2024-03-04 | 20.3 | 20.46 | 19.75 | 20.41 | -0.24% | 85,638 | 172,547,129 |
2024-03-01 | 20.2 | 20.53 | 19.81 | 20.46 | +1.29% | 118,027 | 238,460,352 |
2024-02-29 | 18.85 | 20.48 | 18.85 | 20.2 | +4.39% | 132,859 | 264,527,332 |
2024-02-28 | 21.4 | 22.16 | 19.31 | 19.35 | -7.86% | 235,900 | 495,125,270 |
2024-02-27 | 19.45 | 21.56 | 19.27 | 21 | +7.14% | 182,115 | 373,232,843 |
2024-02-26 | 19.33 | 20.09 | 19.02 | 19.6 | -0.56% | 132,962 | 259,396,722 |
2024-02-23 | 18.59 | 19.81 | 18.57 | 19.71 | +5.8% | 183,047 | 351,320,251 |
2024-02-22 | 18.3 | 18.81 | 18.06 | 18.63 | +1.09% | 170,267 | 314,180,148 |
2024-02-21 | 18.1 | 19.86 | 17.4 | 18.43 | -0.86% | 251,250 | 468,640,798 |
2024-02-20 | 17.68 | 18.59 | 16.8 | 18.59 | +10% | 123,467 | 217,429,642 |
2024-02-19 | 15.98 | 16.9 | 15.98 | 16.9 | +10.03% | 25,699 | 42,517,375 |
2024-02-08 | 14.09 | 15.36 | 13.71 | 15.36 | +10.03% | 108,415 | 157,179,655 |
2024-02-07 | 14.9 | 14.94 | 13.72 | 13.96 | -7.12% | 122,504 | 174,904,119 |
2024-02-06 | 14.2 | 15.54 | 13.96 | 15.03 | -3.09% | 99,098 | 144,539,868 |
2024-02-05 | 17.05 | 17.37 | 15.51 | 15.51 | -9.98% | 56,827 | 89,718,446 |
2024-02-02 | 18.04 | 18.86 | 16.66 | 17.23 | -5.38% | 54,280 | 96,459,824 |
2024-02-01 | 18.1 | 18.77 | 17.71 | 18.21 | -0.16% | 50,638 | 92,148,859 |
2024-01-31 | 19.25 | 19.46 | 18.23 | 18.24 | -5.69% | 47,462 | 89,443,988 |
2024-01-30 | 19.96 | 20.27 | 19.28 | 19.34 | -5.38% | 45,797 | 90,656,269 |
2024-01-29 | 21.28 | 21.31 | 20.43 | 20.44 | -4.13% | 40,404 | 83,553,329 |
2024-01-26 | 21.29 | 22.1 | 21.02 | 21.32 | +0.38% | 55,122 | 118,626,662 |
2024-01-25 | 20.42 | 21.3 | 20.03 | 21.24 | +3.56% | 47,284 | 98,523,744 |
2024-01-24 | 20.42 | 20.68 | 19.82 | 20.51 | +0.05% | 39,977 | 80,804,158 |
2024-01-23 | 19.56 | 20.66 | 19.54 | 20.5 | +4.33% | 51,138 | 103,101,260 |
2024-01-22 | 21.33 | 21.54 | 19.54 | 19.65 | -8.09% | 50,828 | 104,010,470 |
2024-01-19 | 21.08 | 22.08 | 21.08 | 21.38 | +1.66% | 59,836 | 129,503,380 |
2024-01-18 | 20.96 | 21.4 | 20.44 | 21.03 | -0.28% | 40,920 | 85,120,226 |
2024-01-17 | 21.66 | 21.74 | 21.07 | 21.09 | -2.63% | 26,322 | 56,349,250 |
2024-01-16 | 21.91 | 21.95 | 21.32 | 21.66 | -1.23% | 21,682 | 46,745,426 |
2024-01-15 | 22 | 22.22 | 21.65 | 21.93 | -0.68% | 22,133 | 48,646,469 |
2024-01-12 | 22.35 | 22.67 | 22.05 | 22.08 | -2.17% | 21,843 | 48,666,016 |
2024-01-11 | 21.8 | 22.65 | 21.73 | 22.57 | +2.97% | 36,484 | 81,401,599 |
2024-01-10 | 22.2 | 22.41 | 21.83 | 21.92 | -2.06% | 32,521 | 71,553,103 |
2024-01-09 | 22.4 | 22.91 | 22.15 | 22.38 | -0.4% | 32,480 | 72,879,098 |
2024-01-08 | 23.02 | 23.02 | 22.39 | 22.47 | -1.96% | 33,769 | 76,566,585 |
2024-01-05 | 23.25 | 23.29 | 22.8 | 22.92 | -1.67% | 29,922 | 68,898,269 |
2024-01-04 | 23.35 | 23.6 | 22.86 | 23.31 | -0.55% | 40,595 | 94,252,250 |
2024-01-03 | 23 | 24 | 22.68 | 23.44 | +1.87% | 62,761 | 147,624,469 |
2024-01-02 | 23.11 | 23.65 | 22.95 | 23.01 | +0.13% | 56,569 | 131,708,416 |
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: