股票概览
16.52
-4.45%
-0.77
17.29
开盘价
17.38
最高价
16.52
最低价
39,156
成交量
数据更新至: 2024-12-31
技术指标
17.27
MA5 (5日均线)
18.61
MA10 (10日均线)
19.10
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 | 17.29 | 17.38 | 16.52 | 16.52 | -4.45% | 39,156 | 65,865,930 |
| 2024-12-30 | 17.69 | 17.7 | 17.2 | 17.29 | -2.15% | 33,213 | 57,685,471 |
| 2024-12-27 | 17.75 | 17.9 | 17.47 | 17.67 | +0.4% | 40,461 | 71,872,188 |
| 2024-12-26 | 17.1 | 17.85 | 17.1 | 17.6 | +1.85% | 42,251 | 74,248,248 |
| 2024-12-25 | 18.08 | 18.08 | 17.01 | 17.28 | -5.32% | 63,641 | 110,600,360 |
| 2024-12-24 | 18.4 | 18.73 | 17.6 | 18.25 | -1.88% | 84,090 | 151,491,066 |
| 2024-12-23 | 20.64 | 20.69 | 18.55 | 18.6 | -9.75% | 112,616 | 218,634,261 |
| 2024-12-20 | 20.38 | 20.93 | 20.27 | 20.61 | +1.33% | 89,264 | 184,145,477 |
| 2024-12-19 | 21.5 | 21.5 | 20.27 | 20.34 | -7.21% | 136,730 | 282,758,910 |
| 2024-12-18 | 20.82 | 21.92 | 20.41 | 21.92 | +4.73% | 197,492 | 419,578,967 |
| 2024-12-17 | 20.9 | 22.2 | 20.78 | 20.93 | +0.29% | 263,352 | 563,598,614 |
| 2024-12-16 | 18.88 | 20.87 | 18.88 | 20.87 | +10.02% | 108,086 | 223,126,497 |
| 2024-12-13 | 19.2 | 19.48 | 18.91 | 18.97 | -1.61% | 35,489 | 67,981,434 |
| 2024-12-12 | 19.38 | 19.39 | 19.05 | 19.28 | -0.52% | 32,570 | 62,617,476 |
| 2024-12-11 | 19.51 | 19.52 | 19.24 | 19.38 | -0.56% | 35,907 | 69,513,869 |
| 2024-12-10 | 20.01 | 20.1 | 19.4 | 19.49 | -0.66% | 66,978 | 131,986,629 |
| 2024-12-09 | 19.29 | 19.84 | 19.12 | 19.62 | +2.13% | 65,611 | 128,233,492 |
| 2024-12-06 | 19.19 | 19.3 | 18.82 | 19.21 | +0.26% | 45,859 | 87,504,257 |
| 2024-12-05 | 18.83 | 19.29 | 18.77 | 19.16 | +0.9% | 45,783 | 87,627,423 |
| 2024-12-04 | 19.04 | 19.6 | 18.9 | 18.99 | -0.26% | 79,614 | 153,446,505 |
| 2024-12-03 | 19.03 | 19.16 | 18.8 | 19.04 | +0.11% | 32,040 | 60,828,375 |
| 2024-12-02 | 18.95 | 19.16 | 18.73 | 19.02 | +1.33% | 36,348 | 68,854,993 |
| 2024-11-29 | 18.65 | 18.88 | 18.31 | 18.77 | +0.91% | 30,951 | 57,740,597 |
| 2024-11-28 | 18.83 | 18.87 | 18.51 | 18.6 | -0.21% | 25,990 | 48,462,341 |
| 2024-11-27 | 18.16 | 18.64 | 17.71 | 18.64 | +2.7% | 31,390 | 57,374,350 |
| 2024-11-26 | 18.7 | 18.78 | 18.08 | 18.15 | -2.89% | 29,003 | 53,207,794 |
| 2024-11-25 | 18.26 | 18.69 | 18.2 | 18.69 | +2.19% | 27,950 | 51,608,743 |
| 2024-11-22 | 19.28 | 19.32 | 18.25 | 18.29 | -5.04% | 46,306 | 87,302,686 |
| 2024-11-21 | 18.99 | 19.89 | 18.9 | 19.26 | +1.42% | 72,503 | 140,914,024 |
| 2024-11-20 | 18.52 | 19.09 | 18.47 | 18.99 | +2.59% | 40,988 | 77,316,362 |
| 2024-11-19 | 17.62 | 18.52 | 17.62 | 18.51 | +5.35% | 35,731 | 64,703,972 |
| 2024-11-18 | 18.04 | 18.2 | 17.4 | 17.57 | -2.61% | 21,757 | 38,544,728 |
| 2024-11-15 | 18.31 | 18.68 | 18.01 | 18.04 | -2.8% | 25,857 | 47,351,082 |
| 2024-11-14 | 18.98 | 19.18 | 18.43 | 18.56 | -2.42% | 26,042 | 48,905,375 |
| 2024-11-13 | 18.95 | 19.06 | 18.5 | 19.02 | +0.37% | 30,887 | 58,129,816 |
| 2024-11-12 | 19.36 | 19.46 | 18.8 | 18.95 | -2.12% | 48,036 | 91,851,817 |
| 2024-11-11 | 19.28 | 19.44 | 19.04 | 19.36 | +0.94% | 63,317 | 122,023,372 |
| 2024-11-08 | 18.75 | 19.35 | 18.63 | 19.18 | +2.51% | 70,296 | 133,248,581 |
| 2024-11-07 | 18.4 | 18.71 | 18.36 | 18.71 | +1.03% | 39,807 | 74,131,127 |
| 2024-11-06 | 18.62 | 18.81 | 18.32 | 18.52 | -1.8% | 55,962 | 103,932,628 |
| 2024-11-05 | 17.79 | 19.2 | 17.7 | 18.86 | +6.01% | 84,019 | 156,256,274 |
| 2024-11-04 | 17.26 | 17.82 | 17.16 | 17.79 | +4.04% | 28,907 | 51,016,339 |
| 2024-11-01 | 17.87 | 17.87 | 16.96 | 17.1 | -4.31% | 37,477 | 64,888,500 |
| 2024-10-31 | 17.75 | 18.03 | 17.75 | 17.87 | -0.5% | 38,666 | 69,062,784 |
| 2024-10-30 | 17.92 | 18.2 | 17.7 | 17.96 | +0.67% | 24,935 | 44,714,597 |
| 2024-10-29 | 18.72 | 18.76 | 17.8 | 17.84 | -4.85% | 52,156 | 94,753,510 |
| 2024-10-28 | 18.48 | 18.85 | 18.48 | 18.75 | +1.46% | 37,231 | 69,521,404 |
| 2024-10-25 | 18.15 | 18.59 | 18.15 | 18.48 | +1.82% | 36,601 | 67,464,901 |
| 2024-10-24 | 18.3 | 18.4 | 18.06 | 18.15 | -1.36% | 24,105 | 43,824,638 |
| 2024-10-23 | 18.21 | 18.59 | 18.1 | 18.4 | +0.77% | 39,182 | 72,024,045 |
| 2024-10-22 | 18.03 | 18.44 | 17.96 | 18.26 | +0.5% | 38,338 | 69,880,811 |
| 2024-10-21 | 18.18 | 18.3 | 17.93 | 18.17 | +0.83% | 38,780 | 70,274,429 |
| 2024-10-18 | 17.7 | 18.22 | 17.56 | 18.02 | +1.87% | 38,136 | 68,332,596 |
| 2024-10-17 | 17.82 | 18.19 | 17.68 | 17.69 | 0% | 29,146 | 52,315,254 |
| 2024-10-16 | 17.65 | 17.98 | 17.5 | 17.69 | -0.9% | 24,936 | 44,190,829 |
| 2024-10-15 | 18.28 | 18.55 | 17.82 | 17.85 | -2.72% | 28,761 | 52,280,871 |
| 2024-10-14 | 17.96 | 18.4 | 17.72 | 18.35 | +2.17% | 29,040 | 52,569,139 |
| 2024-10-11 | 18.4 | 18.78 | 17.5 | 17.96 | -2.66% | 38,214 | 69,456,826 |
| 2024-10-10 | 18.65 | 19.15 | 18.1 | 18.45 | -1.23% | 47,068 | 87,952,895 |
| 2024-10-09 | 20.18 | 20.18 | 18.68 | 18.68 | -10.02% | 79,120 | 152,950,535 |
| 2024-10-08 | 21.23 | 21.23 | 19.36 | 20.76 | +7.56% | 116,573 | 236,910,927 |
| 2024-09-30 | 18.47 | 19.32 | 17.83 | 19.3 | +9.53% | 98,276 | 183,778,777 |
| 2024-09-27 | 17.12 | 17.65 | 16.95 | 17.62 | +4.94% | 38,769 | 67,104,102 |
| 2024-09-26 | 16.3 | 16.79 | 16.24 | 16.79 | +2.57% | 37,442 | 62,166,752 |
| 2024-09-25 | 16.35 | 16.77 | 16.35 | 16.37 | +0.55% | 45,127 | 74,663,308 |
| 2024-09-24 | 15.87 | 16.29 | 15.68 | 16.28 | +2.58% | 38,558 | 61,990,775 |
| 2024-09-23 | 15.6 | 15.92 | 15.45 | 15.87 | +1.02% | 20,318 | 31,916,835 |
| 2024-09-20 | 15.99 | 16.04 | 15.59 | 15.71 | -1.5% | 24,585 | 38,738,320 |
| 2024-09-19 | 15.81 | 16.05 | 15.69 | 15.95 | +0.89% | 30,070 | 47,949,236 |
| 2024-09-18 | 16.04 | 16.09 | 15.41 | 15.81 | -0.38% | 23,254 | 36,536,430 |
| 2024-09-13 | 16.21 | 16.38 | 15.82 | 15.87 | -2.34% | 33,799 | 54,265,414 |
| 2024-09-12 | 16.03 | 16.56 | 16.03 | 16.25 | +0.74% | 49,622 | 81,087,700 |
| 2024-09-11 | 16.87 | 16.9 | 15.99 | 16.13 | -2.71% | 76,392 | 124,221,683 |
| 2024-09-10 | 15.03 | 16.58 | 14.97 | 16.58 | +10.02% | 40,556 | 64,929,183 |
| 2024-09-09 | 14.97 | 15.1 | 14.68 | 15.07 | +0.8% | 12,021 | 17,985,974 |
| 2024-09-06 | 15.65 | 15.65 | 14.94 | 14.95 | -4.17% | 18,785 | 28,500,192 |
| 2024-09-05 | 15.5 | 15.65 | 15.39 | 15.6 | +0.71% | 11,905 | 18,481,792 |
| 2024-09-04 | 15.3 | 15.6 | 15.15 | 15.49 | +0.39% | 14,618 | 22,540,998 |
| 2024-09-03 | 15.39 | 15.66 | 15.28 | 15.43 | +0.19% | 12,836 | 19,902,753 |
| 2024-09-02 | 15.91 | 15.97 | 15.36 | 15.4 | -2.96% | 15,967 | 25,049,796 |
| 2024-08-30 | 15.67 | 16.1 | 15.55 | 15.87 | +1.8% | 20,684 | 32,873,474 |
| 2024-08-29 | 15.25 | 15.7 | 15.1 | 15.59 | +2.23% | 18,222 | 28,288,523 |
| 2024-08-28 | 15.04 | 15.37 | 14.93 | 15.25 | +1.06% | 10,849 | 16,489,091 |
| 2024-08-27 | 15.47 | 15.54 | 15.04 | 15.09 | -3.02% | 12,113 | 18,483,185 |
| 2024-08-26 | 15.36 | 15.68 | 15.31 | 15.56 | +1.83% | 10,347 | 16,082,870 |
| 2024-08-23 | 15.25 | 15.34 | 15.02 | 15.28 | +0.46% | 15,750 | 23,936,560 |
| 2024-08-22 | 15.81 | 15.85 | 15.21 | 15.21 | -3.55% | 15,280 | 23,618,738 |
| 2024-08-21 | 15.69 | 15.88 | 15.6 | 15.77 | +0.45% | 11,916 | 18,774,560 |
| 2024-08-20 | 15.93 | 16.03 | 15.6 | 15.7 | -1.44% | 14,054 | 22,155,971 |
| 2024-08-19 | 16.35 | 16.35 | 15.91 | 15.93 | -2.15% | 17,266 | 27,753,297 |
| 2024-08-16 | 16.47 | 16.61 | 16.27 | 16.28 | -1.21% | 14,101 | 23,183,203 |
| 2024-08-15 | 16.43 | 16.68 | 16.21 | 16.48 | -0.12% | 18,581 | 30,593,239 |
| 2024-08-14 | 16.58 | 16.78 | 16.5 | 16.5 | -0.24% | 14,136 | 23,498,789 |
| 2024-08-13 | 16.5 | 16.56 | 16.2 | 16.54 | +0.67% | 12,630 | 20,696,975 |
| 2024-08-12 | 16.77 | 16.89 | 16.36 | 16.43 | -2.03% | 19,548 | 32,300,147 |
| 2024-08-09 | 17.19 | 17.35 | 16.77 | 16.77 | -2.1% | 15,649 | 26,650,608 |
| 2024-08-08 | 17.22 | 17.37 | 16.78 | 17.13 | -1.5% | 26,740 | 45,612,771 |
| 2024-08-07 | 17.92 | 17.92 | 17.36 | 17.39 | -2.63% | 26,843 | 47,210,285 |
| 2024-08-06 | 17.77 | 17.91 | 17.5 | 17.86 | +2% | 33,972 | 60,106,841 |
| 2024-08-05 | 17.6 | 18.68 | 17.41 | 17.51 | -1.57% | 51,141 | 91,832,665 |
| 2024-08-02 | 17.7 | 18.25 | 17.51 | 17.79 | -0.06% | 39,767 | 71,182,734 |
| 2024-08-01 | 17.79 | 17.95 | 17.69 | 17.8 | +0.06% | 24,394 | 43,465,292 |
| 2024-07-31 | 17.15 | 17.8 | 17.12 | 17.79 | +3.91% | 33,569 | 59,009,420 |
| 2024-07-30 | 17 | 17.15 | 16.75 | 17.12 | +0.77% | 16,761 | 28,506,579 |
| 2024-07-29 | 16.96 | 17.17 | 16.87 | 16.99 | -0.06% | 20,537 | 34,947,389 |
| 2024-07-26 | 16.5 | 17.1 | 16.37 | 17 | +3.85% | 27,454 | 46,285,562 |
| 2024-07-25 | 16.22 | 16.69 | 16.08 | 16.37 | -0.18% | 20,228 | 33,171,284 |
| 2024-07-24 | 16.6 | 16.64 | 16.13 | 16.4 | -0.06% | 23,245 | 38,181,733 |
| 2024-07-23 | 17.02 | 17.02 | 16.38 | 16.41 | -2.96% | 15,711 | 26,244,450 |
| 2024-07-22 | 16.84 | 17.04 | 16.72 | 16.91 | +0.77% | 13,195 | 22,316,020 |
| 2024-07-19 | 16.48 | 17 | 16.4 | 16.78 | +1.39% | 19,044 | 31,965,778 |
| 2024-07-18 | 16.41 | 16.63 | 16.03 | 16.55 | 0% | 18,560 | 30,255,724 |
| 2024-07-17 | 16.8 | 16.81 | 16.51 | 16.55 | -1.37% | 12,635 | 20,983,930 |
| 2024-07-16 | 17 | 17.1 | 16.7 | 16.78 | -1.06% | 12,621 | 21,237,096 |
| 2024-07-15 | 17.44 | 17.45 | 16.89 | 16.96 | -2.42% | 12,409 | 21,162,099 |
| 2024-07-12 | 17.5 | 17.74 | 17.37 | 17.38 | -1.36% | 14,290 | 24,991,438 |
| 2024-07-11 | 17.2 | 17.77 | 17.19 | 17.62 | +3.95% | 22,389 | 39,206,845 |
| 2024-07-10 | 16.88 | 17.23 | 16.79 | 16.95 | -0.47% | 12,689 | 21,624,772 |
| 2024-07-09 | 16.69 | 17.03 | 16.2 | 17.03 | +1.67% | 20,654 | 34,369,497 |
| 2024-07-08 | 17.25 | 17.25 | 16.61 | 16.75 | -3.07% | 17,397 | 29,252,348 |
| 2024-07-05 | 16.89 | 17.4 | 16.79 | 17.28 | +1.11% | 16,227 | 27,803,750 |
| 2024-07-04 | 17.99 | 17.99 | 17.05 | 17.09 | -3.93% | 25,012 | 43,352,412 |
| 2024-07-03 | 18.06 | 18.06 | 17.72 | 17.79 | -1.6% | 14,293 | 25,511,551 |
| 2024-07-02 | 18.39 | 18.4 | 18.01 | 18.08 | -1.85% | 14,857 | 27,055,810 |
| 2024-07-01 | 18.34 | 18.45 | 17.95 | 18.42 | +0.38% | 16,918 | 30,783,401 |
| 2024-06-28 | 18.05 | 18.68 | 18.02 | 18.35 | +0.82% | 23,841 | 44,001,444 |
| 2024-06-27 | 18.3 | 18.97 | 18.2 | 18.2 | -1.41% | 31,924 | 59,492,007 |
| 2024-06-26 | 17.9 | 18.46 | 17.55 | 18.46 | +3.07% | 24,999 | 45,356,073 |
| 2024-06-25 | 17.53 | 18.15 | 17.5 | 17.91 | +2.17% | 26,061 | 46,669,313 |
| 2024-06-24 | 18.22 | 18.36 | 17.5 | 17.53 | -5.09% | 23,955 | 42,743,075 |
| 2024-06-21 | 18.6 | 18.74 | 18.39 | 18.47 | -1.44% | 16,193 | 30,016,841 |
| 2024-06-20 | 19.1 | 19.42 | 18.7 | 18.74 | -2.95% | 22,896 | 43,450,306 |
| 2024-06-19 | 19.64 | 19.72 | 19.3 | 19.31 | -1.63% | 15,671 | 30,451,051 |
| 2024-06-18 | 19.34 | 19.66 | 19.31 | 19.63 | +1.55% | 24,479 | 47,897,820 |
| 2024-06-17 | 19.42 | 19.58 | 19.25 | 19.33 | -0.62% | 20,101 | 38,987,526 |
| 2024-06-14 | 19.74 | 19.74 | 19.26 | 19.45 | -1.47% | 26,671 | 51,747,324 |
| 2024-06-13 | 19.46 | 19.85 | 19.4 | 19.74 | +1.81% | 29,680 | 58,290,617 |
| 2024-06-12 | 18.94 | 19.5 | 18.81 | 19.39 | +1.57% | 24,338 | 47,028,955 |
| 2024-06-11 | 18.59 | 19.09 | 18.31 | 19.09 | +1.98% | 23,912 | 44,705,261 |
| 2024-06-07 | 18.4 | 18.85 | 18.4 | 18.72 | +2.46% | 27,961 | 52,127,955 |
| 2024-06-06 | 19.23 | 19.48 | 18.09 | 18.27 | -4.99% | 45,194 | 83,990,359 |
| 2024-06-05 | 19.7 | 19.85 | 19.23 | 19.23 | -2.53% | 23,591 | 46,059,495 |
| 2024-06-04 | 20.08 | 20.18 | 19.5 | 19.73 | -1.74% | 29,335 | 57,670,924 |
| 2024-06-03 | 20.6 | 20.77 | 19.99 | 20.08 | -3.42% | 28,160 | 57,155,150 |
| 2024-05-31 | 20.61 | 21.3 | 20.6 | 20.79 | +0.43% | 27,733 | 58,002,305 |
| 2024-05-30 | 20.74 | 21.2 | 20.37 | 20.7 | +0.15% | 30,901 | 64,061,643 |
| 2024-05-29 | 20.53 | 20.74 | 20.4 | 20.67 | +1.08% | 21,716 | 44,712,551 |
| 2024-05-28 | 20.79 | 20.84 | 20.43 | 20.45 | -1.87% | 21,717 | 44,647,529 |
| 2024-05-27 | 21.01 | 21.1 | 20.21 | 20.84 | +0.48% | 25,394 | 52,167,377 |
| 2024-05-24 | 21.3 | 21.51 | 20.7 | 20.74 | -3.4% | 36,169 | 75,937,060 |
| 2024-05-23 | 22.05 | 22.05 | 21.35 | 21.47 | -2.85% | 41,956 | 90,764,435 |
| 2024-05-22 | 21.8 | 22.16 | 21.72 | 22.1 | +0.45% | 33,157 | 72,976,013 |
| 2024-05-21 | 22.8 | 22.8 | 21.94 | 22 | -3.08% | 53,714 | 118,634,244 |
| 2024-05-20 | 22.83 | 23.13 | 22.62 | 22.7 | -0.22% | 41,068 | 93,678,026 |
| 2024-05-17 | 23.1 | 23.15 | 22.54 | 22.75 | -1.73% | 47,646 | 108,324,232 |
| 2024-05-16 | 22.54 | 23.31 | 22.4 | 23.15 | +3.53% | 67,887 | 156,060,204 |
| 2024-05-15 | 22.61 | 22.98 | 22.32 | 22.36 | -2.32% | 44,409 | 100,211,874 |
| 2024-05-14 | 22.89 | 23.09 | 22.68 | 22.89 | +1.46% | 42,858 | 97,958,179 |
| 2024-05-13 | 23.15 | 23.15 | 22.45 | 22.56 | -3.22% | 49,720 | 112,623,543 |
| 2024-05-10 | 24.12 | 24.12 | 23.14 | 23.31 | -2.88% | 77,219 | 180,702,760 |
| 2024-05-09 | 24.18 | 24.45 | 23.8 | 24 | -0.79% | 92,450 | 222,514,814 |
| 2024-05-08 | 25 | 25.63 | 23.96 | 24.19 | -1.83% | 201,838 | 496,547,746 |
| 2024-05-07 | 22.71 | 24.64 | 22.27 | 24.64 | +10% | 126,694 | 300,011,606 |
| 2024-05-06 | 21.95 | 22.4 | 21.91 | 22.4 | +3.51% | 45,229 | 100,624,401 |
| 2024-04-30 | 22.35 | 22.38 | 21.43 | 21.64 | -2.61% | 45,590 | 99,190,541 |
| 2024-04-29 | 21.4 | 22.3 | 21.4 | 22.22 | +3.88% | 55,432 | 122,014,010 |
| 2024-04-26 | 20.97 | 21.54 | 20.76 | 21.39 | +2% | 39,407 | 83,774,682 |
| 2024-04-25 | 21.2 | 21.43 | 20.81 | 20.97 | -1.5% | 39,272 | 83,008,088 |
| 2024-04-24 | 20.73 | 21.3 | 20.61 | 21.29 | +3.25% | 43,275 | 91,234,138 |
| 2024-04-23 | 20.62 | 20.93 | 20.3 | 20.62 | -0.24% | 30,889 | 63,958,568 |
| 2024-04-22 | 20.79 | 20.98 | 20.14 | 20.67 | -0.86% | 35,653 | 73,587,187 |
| 2024-04-19 | 21.3 | 21.43 | 20.5 | 20.85 | -3.02% | 56,185 | 118,068,810 |
| 2024-04-18 | 21.14 | 21.92 | 20.82 | 21.5 | +0.33% | 72,667 | 156,325,347 |
| 2024-04-17 | 19.49 | 22.14 | 19.49 | 21.43 | -1.06% | 109,675 | 231,368,679 |
| 2024-04-16 | 23 | 23 | 21.66 | 21.66 | -10.01% | 18,637 | 40,930,116 |
| 2024-04-15 | 23.95 | 25.25 | 23.93 | 24.07 | +1.09% | 94,386 | 229,848,305 |
| 2024-04-12 | 24.2 | 25.09 | 23.64 | 23.81 | -1.61% | 81,413 | 196,976,175 |
| 2024-04-11 | 23.1 | 24.39 | 23.03 | 24.2 | +3.15% | 80,917 | 194,245,530 |
| 2024-04-10 | 23.9 | 24.17 | 23.17 | 23.46 | -1.01% | 51,921 | 122,898,425 |
| 2024-04-09 | 23.58 | 23.7 | 23.06 | 23.7 | +1.33% | 35,168 | 82,400,079 |
| 2024-04-08 | 23.81 | 24.1 | 23.36 | 23.39 | -2.54% | 46,812 | 110,576,925 |
| 2024-04-03 | 24.45 | 24.51 | 23.93 | 24 | -2.24% | 44,665 | 107,949,634 |
| 2024-04-02 | 25.08 | 25.09 | 24.2 | 24.55 | -1.92% | 62,903 | 154,474,961 |
| 2024-04-01 | 25.08 | 25.4 | 24.7 | 25.03 | +0.2% | 61,248 | 152,735,981 |
| 2024-03-29 | 24.45 | 25.25 | 24.32 | 24.98 | +2.5% | 73,572 | 182,091,508 |
| 2024-03-28 | 23.96 | 24.84 | 23.9 | 24.37 | +1.5% | 84,417 | 206,069,746 |
| 2024-03-27 | 24.51 | 25.3 | 24.01 | 24.01 | -2.6% | 98,203 | 244,385,829 |
| 2024-03-26 | 24.51 | 24.88 | 24.2 | 24.65 | -1.48% | 89,284 | 218,926,959 |
| 2024-03-25 | 26.71 | 26.8 | 25.02 | 25.02 | -10% | 150,342 | 385,947,287 |
| 2024-03-22 | 29.64 | 29.64 | 27.78 | 27.8 | -6.24% | 172,457 | 494,674,799 |
| 2024-03-21 | 27.98 | 29.66 | 27.6 | 29.65 | +4.55% | 215,978 | 621,797,035 |
| 2024-03-20 | 28.5 | 29.18 | 28.2 | 28.36 | -1.29% | 142,419 | 407,599,808 |
| 2024-03-19 | 27.9 | 28.8 | 27.62 | 28.73 | +2.39% | 185,162 | 525,237,716 |
| 2024-03-18 | 27.8 | 28.1 | 27.46 | 28.06 | +2.18% | 125,239 | 348,509,711 |
| 2024-03-15 | 27.2 | 27.89 | 26.74 | 27.46 | -0.07% | 131,058 | 359,231,226 |
| 2024-03-14 | 29.65 | 29.8 | 26.92 | 27.48 | -7.07% | 199,964 | 561,978,581 |
| 2024-03-13 | 29.04 | 29.91 | 28.48 | 29.57 | -0.17% | 212,031 | 616,783,853 |
| 2024-03-12 | 29.65 | 30.29 | 29.24 | 29.62 | -0.34% | 205,991 | 611,659,608 |
| 2024-03-11 | 30.11 | 30.76 | 29.23 | 29.72 | -4.13% | 238,954 | 711,418,603 |
| 2024-03-08 | 32.27 | 34 | 29.9 | 31 | -4.91% | 347,342 | 1,083,422,127 |
| 2024-03-07 | 38.04 | 38.04 | 32.02 | 32.6 | -5.73% | 389,609 | 1,407,193,806 |
| 2024-03-06 | 34.3 | 34.58 | 32.78 | 34.58 | +9.99% | 233,507 | 799,623,268 |
| 2024-03-05 | 29 | 31.44 | 25.72 | 31.44 | +10.01% | 323,218 | 923,888,036 |
| 2024-03-04 | 25 | 28.58 | 24.99 | 28.58 | +10.01% | 307,234 | 827,573,776 |
| 2024-03-01 | 25.97 | 25.98 | 24.63 | 25.98 | +9.99% | 310,513 | 798,258,535 |
| 2024-02-29 | 22 | 23.62 | 21.6 | 23.62 | +10.01% | 237,023 | 547,028,257 |
| 2024-02-28 | 19.74 | 21.47 | 19.58 | 21.47 | +9.99% | 218,322 | 453,284,204 |
| 2024-02-27 | 18.87 | 19.52 | 18.76 | 19.52 | +2.2% | 69,691 | 133,969,515 |
| 2024-02-26 | 18.78 | 19.43 | 18.33 | 19.1 | +3.13% | 95,941 | 181,957,907 |
| 2024-02-23 | 17.59 | 18.95 | 17.5 | 18.52 | +5.29% | 96,230 | 174,804,955 |
| 2024-02-22 | 16.88 | 17.8 | 16.87 | 17.59 | +2.75% | 63,648 | 110,809,368 |
| 2024-02-21 | 16.81 | 17.66 | 16.66 | 17.12 | +0.29% | 81,566 | 141,083,375 |
| 2024-02-20 | 16.35 | 17.35 | 15.92 | 17.07 | +4.34% | 69,595 | 116,013,189 |
| 2024-02-19 | 15.68 | 16.38 | 15.68 | 16.36 | +5.14% | 58,019 | 93,456,750 |
| 2024-02-08 | 14.63 | 15.74 | 14.48 | 15.56 | +6.94% | 61,347 | 92,721,126 |
| 2024-02-07 | 15.3 | 15.49 | 14.18 | 14.55 | -4.65% | 71,150 | 106,327,296 |
| 2024-02-06 | 14.53 | 15.67 | 13.73 | 15.26 | +0.2% | 74,108 | 108,405,288 |
| 2024-02-05 | 16.91 | 16.91 | 15.23 | 15.23 | -9.99% | 49,917 | 77,503,944 |
| 2024-02-02 | 17.6 | 17.97 | 16.32 | 16.92 | -3.7% | 54,689 | 93,670,957 |
| 2024-02-01 | 18 | 18.05 | 17.37 | 17.57 | -2.66% | 47,492 | 84,055,505 |
| 2024-01-31 | 18.81 | 19.35 | 17.92 | 18.05 | -5.05% | 56,489 | 104,604,522 |
| 2024-01-30 | 20.34 | 20.48 | 18.93 | 19.01 | -9.35% | 75,348 | 146,617,474 |
| 2024-01-29 | 21.51 | 21.7 | 20.31 | 20.97 | +0.91% | 77,798 | 163,965,223 |
| 2024-01-26 | 21.06 | 21.49 | 20.62 | 20.78 | -1.28% | 65,457 | 138,006,010 |
| 2024-01-25 | 20.2 | 21.09 | 20.02 | 21.05 | +2.18% | 72,503 | 150,144,953 |
| 2024-01-24 | 20.4 | 20.76 | 19.6 | 20.6 | +1.23% | 70,531 | 142,886,024 |
| 2024-01-23 | 20.26 | 20.75 | 20.02 | 20.35 | +0.59% | 55,104 | 112,169,953 |
| 2024-01-22 | 21.5 | 21.6 | 20 | 20.23 | -6.13% | 73,808 | 153,198,886 |
| 2024-01-19 | 22.4 | 22.41 | 21.55 | 21.55 | -4.05% | 75,181 | 164,613,123 |
| 2024-01-18 | 22.8 | 22.93 | 21.93 | 22.46 | -3.52% | 87,538 | 195,605,870 |
| 2024-01-17 | 25.28 | 25.4 | 23.11 | 23.28 | -9.35% | 130,369 | 310,890,515 |
| 2024-01-16 | 27.09 | 27.1 | 24.8 | 25.68 | -5.97% | 132,597 | 340,547,625 |
| 2024-01-15 | 27.72 | 28.29 | 27.27 | 27.31 | -3.91% | 100,223 | 277,270,707 |
| 2024-01-12 | 27.5 | 28.88 | 26.88 | 28.42 | +1.28% | 161,001 | 448,868,108 |
| 2024-01-11 | 28 | 28.47 | 26.75 | 28.06 | -1.47% | 145,789 | 403,434,139 |
| 2024-01-10 | 26.77 | 29.33 | 26.77 | 28.48 | +2.82% | 215,365 | 607,028,214 |
| 2024-01-09 | 25.89 | 28.5 | 25.89 | 27.7 | +6.46% | 218,084 | 598,865,733 |
| 2024-01-08 | 26.08 | 27.47 | 25.64 | 26.02 | -3.34% | 158,348 | 416,528,812 |
| 2024-01-05 | 26.51 | 28.1 | 26.13 | 26.92 | +1.55% | 308,767 | 839,473,578 |
| 2024-01-04 | 24.4 | 26.51 | 24.2 | 26.51 | +10% | 175,264 | 462,318,643 |
| 2024-01-03 | 25.4 | 25.42 | 23.51 | 24.1 | -4.63% | 86,370 | 210,526,965 |
| 2024-01-02 | 24.95 | 25.43 | 24.88 | 25.27 | +0.84% | 68,380 | 172,616,820 |
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：