股票概览
23.01
+1.19%
+0.27
22.61
开盘价
23.15
最高价
22.24
最低价
73,001
成交量
数据更新至: 2024-12-31
技术指标
22.99
MA5 (5日均线)
23.11
MA10 (10日均线)
24.71
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 | 22.61 | 23.15 | 22.24 | 23.01 | +1.19% | 73,001 | 165,862,860 |
| 2024-12-30 | 23 | 23.01 | 22.31 | 22.74 | -1.52% | 87,935 | 199,138,047 |
| 2024-12-27 | 23.3 | 23.97 | 22.65 | 23.09 | -1.32% | 116,202 | 272,082,144 |
| 2024-12-26 | 22.84 | 23.7 | 22.58 | 23.4 | +3.08% | 123,827 | 288,046,299 |
| 2024-12-25 | 22.34 | 23 | 21 | 22.7 | +1.11% | 158,664 | 347,127,372 |
| 2024-12-24 | 22.49 | 22.98 | 22.23 | 22.45 | +1.17% | 109,706 | 247,377,598 |
| 2024-12-23 | 23.57 | 23.57 | 22.14 | 22.19 | -6.01% | 140,591 | 317,480,550 |
| 2024-12-20 | 23.21 | 23.97 | 23.04 | 23.61 | +0.98% | 93,603 | 220,150,561 |
| 2024-12-19 | 24.05 | 24.3 | 22.92 | 23.38 | -4.57% | 125,950 | 296,963,204 |
| 2024-12-18 | 23.78 | 24.58 | 23.02 | 24.5 | +3.03% | 159,150 | 379,162,003 |
| 2024-12-17 | 24.76 | 25.04 | 23.61 | 23.78 | -3.72% | 175,492 | 420,722,840 |
| 2024-12-16 | 26.03 | 26.07 | 24.55 | 24.7 | -5.9% | 158,866 | 398,915,299 |
| 2024-12-13 | 26.7 | 26.75 | 25.6 | 26.25 | -2.42% | 129,841 | 339,069,059 |
| 2024-12-12 | 27.46 | 28.1 | 26.84 | 26.9 | -1.9% | 134,935 | 366,223,461 |
| 2024-12-11 | 26.24 | 27.46 | 26.24 | 27.42 | +4.5% | 190,703 | 515,258,765 |
| 2024-12-10 | 27.07 | 27.15 | 25.85 | 26.24 | +0.31% | 169,825 | 446,158,703 |
| 2024-12-09 | 27.52 | 27.52 | 25.86 | 26.16 | -6.3% | 209,951 | 554,295,268 |
| 2024-12-06 | 27.93 | 28.4 | 25.48 | 27.92 | +0.22% | 293,222 | 802,950,547 |
| 2024-12-05 | 24.5 | 27.99 | 24.5 | 27.86 | +7.9% | 306,584 | 828,053,012 |
| 2024-12-04 | 28.68 | 29.41 | 25.82 | 25.82 | -10% | 195,630 | 537,306,715 |
| 2024-12-03 | 28.13 | 29.21 | 28.13 | 28.69 | +1.99% | 231,278 | 665,736,564 |
| 2024-12-02 | 27.51 | 28.43 | 26.8 | 28.13 | +3.92% | 262,568 | 730,433,236 |
| 2024-11-29 | 28.31 | 28.5 | 26.4 | 27.07 | -3.18% | 262,487 | 714,673,022 |
| 2024-11-28 | 26.49 | 28.25 | 26.36 | 27.96 | +6.19% | 253,584 | 700,764,094 |
| 2024-11-27 | 24.47 | 26.66 | 24.4 | 26.33 | +3.01% | 240,455 | 617,017,668 |
| 2024-11-26 | 24.01 | 26.1 | 24 | 25.56 | +7.39% | 249,287 | 633,660,146 |
| 2024-11-25 | 23.13 | 24.18 | 22.41 | 23.8 | +3.93% | 233,056 | 549,049,584 |
| 2024-11-22 | 22.11 | 23.85 | 22 | 22.9 | +2.69% | 273,848 | 631,372,889 |
| 2024-11-21 | 22.94 | 24.06 | 22.2 | 22.3 | -9.05% | 431,531 | 998,696,385 |
| 2024-11-20 | 20.2 | 24.53 | 20.2 | 24.52 | +9.96% | 650,395 | 1,391,626,763 |
| 2024-11-19 | 22.31 | 23 | 22.3 | 22.3 | -10.01% | 85,897 | 191,744,670 |
| 2024-11-18 | 26.5 | 27 | 24.78 | 24.78 | -9.99% | 158,213 | 400,702,261 |
| 2024-11-15 | 27.6 | 29.89 | 27.53 | 27.53 | -10% | 284,644 | 808,987,201 |
| 2024-11-14 | 34.2 | 34.69 | 30.59 | 30.59 | -10% | 170,214 | 551,245,195 |
| 2024-11-13 | 31.68 | 34.3 | 31.6 | 33.99 | +5.99% | 176,281 | 583,497,284 |
| 2024-11-12 | 31.66 | 33.2 | 30.36 | 32.07 | +2.49% | 166,564 | 528,840,614 |
| 2024-11-11 | 28.66 | 31.3 | 28.04 | 31.29 | +9.56% | 187,239 | 562,217,057 |
| 2024-11-08 | 27.25 | 28.75 | 27.05 | 28.56 | +5.04% | 164,243 | 464,145,310 |
| 2024-11-07 | 26.6 | 27.59 | 26.02 | 27.19 | +0.7% | 165,928 | 444,584,200 |
| 2024-11-06 | 26.03 | 28.6 | 25.45 | 27 | +2.97% | 256,008 | 680,710,016 |
| 2024-11-05 | 23.91 | 26.33 | 23.5 | 26.22 | +9.52% | 222,571 | 568,103,917 |
| 2024-11-04 | 22.34 | 24.44 | 21.88 | 23.94 | +6.88% | 219,907 | 516,550,275 |
| 2024-11-01 | 23.19 | 23.48 | 22.23 | 22.4 | -3.74% | 166,849 | 379,151,498 |
| 2024-10-31 | 21.19 | 23.27 | 20.4 | 23.27 | +10.02% | 256,670 | 564,758,923 |
| 2024-10-30 | 19.55 | 21.66 | 19.54 | 21.15 | +5.22% | 200,916 | 415,678,933 |
| 2024-10-29 | 20.08 | 20.85 | 19.9 | 20.1 | -0.05% | 154,922 | 314,456,948 |
| 2024-10-28 | 20.98 | 20.98 | 19.79 | 20.11 | -3.83% | 203,458 | 409,691,283 |
| 2024-10-25 | 19.9 | 21.28 | 19.82 | 20.91 | +4.97% | 211,957 | 436,552,872 |
| 2024-10-24 | 19.25 | 20.2 | 18.79 | 19.92 | +2.89% | 189,599 | 371,800,035 |
| 2024-10-23 | 19.55 | 20.13 | 19.1 | 19.36 | -1.17% | 272,310 | 533,148,894 |
| 2024-10-22 | 18.2 | 19.78 | 18.04 | 19.59 | +8.95% | 306,811 | 586,716,110 |
| 2024-10-21 | 18.83 | 19.14 | 17.95 | 17.98 | -0.33% | 297,651 | 550,180,550 |
| 2024-10-18 | 16.61 | 18.04 | 16.42 | 18.04 | +10% | 396,369 | 704,816,842 |
| 2024-10-17 | 16.12 | 16.98 | 16.03 | 16.4 | +1.11% | 97,087 | 160,919,292 |
| 2024-10-16 | 16.43 | 16.43 | 15.8 | 16.22 | -2.29% | 93,657 | 150,849,464 |
| 2024-10-15 | 17.11 | 17.45 | 16.6 | 16.6 | -4.49% | 136,947 | 232,050,767 |
| 2024-10-14 | 17.74 | 18 | 16.83 | 17.38 | -1.97% | 148,780 | 257,269,948 |
| 2024-10-11 | 17.37 | 18.3 | 16.82 | 17.73 | +2.66% | 209,803 | 372,602,637 |
| 2024-10-10 | 16.26 | 17.78 | 16.26 | 17.27 | +6.87% | 288,786 | 502,155,789 |
| 2024-10-09 | 17.3 | 17.3 | 16.16 | 16.16 | -9.97% | 212,500 | 353,463,132 |
| 2024-10-08 | 20.07 | 20.08 | 17.16 | 17.95 | -1.7% | 349,133 | 641,700,787 |
| 2024-09-30 | 17.2 | 18.26 | 17 | 18.26 | +10% | 238,780 | 424,008,329 |
| 2024-09-27 | 16.14 | 17.17 | 15.99 | 16.6 | +4.67% | 134,314 | 223,964,575 |
| 2024-09-26 | 15 | 15.98 | 14.81 | 15.86 | +7.53% | 176,628 | 271,641,918 |
| 2024-09-25 | 14.95 | 15.25 | 14.62 | 14.75 | -2.7% | 160,474 | 239,784,830 |
| 2024-09-24 | 14 | 15.3 | 13.98 | 15.16 | +8.99% | 234,361 | 350,917,761 |
| 2024-09-23 | 14.98 | 15.04 | 13.7 | 13.91 | -8.06% | 175,465 | 249,819,101 |
| 2024-09-20 | 15.15 | 15.25 | 14.6 | 15.13 | -0.46% | 120,779 | 180,949,417 |
| 2024-09-19 | 16.08 | 16.17 | 15.1 | 15.2 | -3.92% | 150,153 | 235,101,685 |
| 2024-09-18 | 16.97 | 16.97 | 15.6 | 15.82 | -7.86% | 208,183 | 334,780,079 |
| 2024-09-13 | 15.61 | 17.17 | 15.61 | 17.17 | +9.99% | 245,313 | 412,672,123 |
| 2024-09-12 | 15.29 | 15.92 | 15.1 | 15.61 | +2.23% | 111,461 | 173,354,245 |
| 2024-09-11 | 15.28 | 15.6 | 14.98 | 15.27 | +1.53% | 102,931 | 157,245,458 |
| 2024-09-10 | 14.48 | 15.28 | 14.32 | 15.04 | +3.37% | 109,684 | 163,259,015 |
| 2024-09-09 | 14.73 | 14.9 | 14.27 | 14.55 | -1.09% | 79,927 | 116,282,054 |
| 2024-09-06 | 15.23 | 15.39 | 14.6 | 14.71 | -3.35% | 119,912 | 178,136,900 |
| 2024-09-05 | 14.59 | 15.65 | 14.35 | 15.22 | +4.03% | 157,324 | 238,980,132 |
| 2024-09-04 | 14.19 | 14.95 | 14.05 | 14.63 | +2.81% | 159,355 | 232,909,622 |
| 2024-09-03 | 13.77 | 14.28 | 13.57 | 14.23 | +2.45% | 125,548 | 175,572,428 |
| 2024-09-02 | 13.57 | 14.3 | 13.57 | 13.89 | +1.17% | 151,243 | 210,708,012 |
| 2024-08-30 | 13.75 | 14.04 | 13.33 | 13.73 | -1.65% | 290,615 | 399,641,446 |
| 2024-08-29 | 12.56 | 13.96 | 12.49 | 13.96 | +10.01% | 257,276 | 344,803,314 |
| 2024-08-28 | 11.39 | 12.69 | 11.11 | 12.69 | +9.97% | 260,531 | 321,403,911 |
| 2024-08-27 | 12.12 | 12.25 | 11.44 | 11.54 | -5.8% | 128,284 | 150,716,368 |
| 2024-08-26 | 11.96 | 12.67 | 11.79 | 12.25 | +2.42% | 88,961 | 109,829,893 |
| 2024-08-23 | 11.82 | 12.22 | 11.11 | 11.96 | +0.67% | 89,727 | 105,637,136 |
| 2024-08-22 | 12.79 | 12.79 | 11.85 | 11.88 | -4.73% | 79,373 | 96,643,380 |
| 2024-08-21 | 12.6 | 12.69 | 12.36 | 12.47 | -1.66% | 90,737 | 113,328,182 |
| 2024-08-20 | 12.18 | 13 | 11.86 | 12.68 | +2.92% | 143,869 | 181,238,248 |
| 2024-08-19 | 12.46 | 12.74 | 12.05 | 12.32 | +3.18% | 215,603 | 266,926,611 |
| 2024-08-16 | 10.94 | 11.94 | 10.88 | 11.94 | +10.05% | 191,814 | 218,310,438 |
| 2024-08-15 | 11.79 | 11.79 | 10.75 | 10.85 | -8.52% | 214,989 | 234,901,501 |
| 2024-08-14 | 12.53 | 12.9 | 11.83 | 11.86 | -4.35% | 76,478 | 92,945,026 |
| 2024-08-13 | 13 | 13 | 12.01 | 12.4 | -5.78% | 97,350 | 120,048,119 |
| 2024-08-12 | 14 | 14.11 | 12.77 | 13.16 | -6.67% | 96,973 | 127,725,030 |
| 2024-08-09 | 14.69 | 14.73 | 14.05 | 14.1 | -3.29% | 27,039 | 38,495,415 |
| 2024-08-08 | 14.8 | 14.9 | 14.37 | 14.58 | -1.75% | 16,395 | 23,883,663 |
| 2024-08-07 | 14.98 | 15.1 | 14.6 | 14.84 | -1.59% | 20,441 | 30,391,252 |
| 2024-08-06 | 15.1 | 15.38 | 14.91 | 15.08 | +0.94% | 20,901 | 31,607,864 |
| 2024-08-05 | 15.05 | 15.39 | 14.91 | 14.94 | -1.65% | 16,046 | 24,262,556 |
| 2024-08-02 | 15.15 | 15.7 | 15.13 | 15.19 | -0.85% | 13,144 | 20,199,191 |
| 2024-08-01 | 15.66 | 15.9 | 15.3 | 15.32 | -2.85% | 14,707 | 22,800,288 |
| 2024-07-31 | 14.99 | 15.85 | 14.81 | 15.77 | +5.2% | 23,597 | 36,540,222 |
| 2024-07-30 | 15.01 | 15.13 | 14.65 | 14.99 | -0.13% | 17,229 | 25,651,314 |
| 2024-07-29 | 15.44 | 15.45 | 15.01 | 15.01 | -2.09% | 10,584 | 15,991,103 |
| 2024-07-26 | 15.47 | 15.56 | 15.2 | 15.33 | -1.29% | 13,383 | 20,482,470 |
| 2024-07-25 | 15.35 | 15.64 | 15.24 | 15.53 | +1.17% | 15,770 | 24,423,563 |
| 2024-07-24 | 15.17 | 15.41 | 15.16 | 15.35 | 0% | 13,112 | 20,021,342 |
| 2024-07-23 | 15.35 | 15.72 | 15.35 | 15.35 | -0.97% | 16,630 | 25,778,426 |
| 2024-07-22 | 15.22 | 15.57 | 15.22 | 15.5 | +0.52% | 14,402 | 22,189,890 |
| 2024-07-19 | 15.05 | 15.57 | 15.02 | 15.42 | +1.78% | 19,722 | 30,353,942 |
| 2024-07-18 | 14.71 | 15.25 | 14.45 | 15.15 | +2.99% | 29,777 | 44,568,199 |
| 2024-07-17 | 14.3 | 14.79 | 14.3 | 14.71 | +3.08% | 20,961 | 30,629,284 |
| 2024-07-16 | 14.14 | 14.28 | 14.03 | 14.27 | +0.92% | 10,434 | 14,794,076 |
| 2024-07-15 | 14.47 | 14.47 | 14.11 | 14.14 | -2.21% | 14,929 | 21,264,581 |
| 2024-07-12 | 14.62 | 14.94 | 14.42 | 14.46 | -1.83% | 15,118 | 22,171,919 |
| 2024-07-11 | 14.18 | 14.73 | 14.17 | 14.73 | +4.69% | 23,770 | 34,559,542 |
| 2024-07-10 | 14.58 | 14.77 | 13.93 | 14.07 | -4.61% | 30,572 | 43,400,582 |
| 2024-07-09 | 14.8 | 14.87 | 14.13 | 14.75 | -0.34% | 29,219 | 42,451,353 |
| 2024-07-08 | 15.31 | 15.31 | 14.67 | 14.8 | -3.33% | 21,111 | 31,370,492 |
| 2024-07-05 | 15.35 | 15.5 | 15.22 | 15.31 | -0.46% | 8,001 | 12,282,669 |
| 2024-07-04 | 15.45 | 15.6 | 15.3 | 15.38 | -0.45% | 13,161 | 20,326,263 |
| 2024-07-03 | 15.56 | 15.79 | 15.45 | 15.45 | -0.64% | 9,640 | 15,025,871 |
| 2024-07-02 | 15.46 | 15.68 | 15.44 | 15.55 | 0% | 9,638 | 14,981,615 |
| 2024-07-01 | 15.75 | 15.8 | 15.4 | 15.55 | -0.38% | 10,743 | 16,723,976 |
| 2024-06-28 | 15.27 | 15.93 | 15.27 | 15.61 | +0.97% | 14,505 | 22,800,088 |
| 2024-06-27 | 15.68 | 15.7 | 15.35 | 15.46 | -1.65% | 12,568 | 19,488,225 |
| 2024-06-26 | 15.49 | 15.78 | 15.28 | 15.72 | +1.48% | 16,036 | 24,911,532 |
| 2024-06-25 | 15.8 | 15.94 | 15.41 | 15.49 | -3.19% | 22,302 | 34,885,355 |
| 2024-06-24 | 16.6 | 16.6 | 14.99 | 16 | -3.9% | 44,266 | 69,616,982 |
| 2024-06-21 | 16.87 | 17.09 | 16.55 | 16.65 | -1.25% | 14,029 | 23,459,210 |
| 2024-06-20 | 17.1 | 17.44 | 16.81 | 16.86 | -1.63% | 20,686 | 35,243,875 |
| 2024-06-19 | 17.45 | 17.5 | 17.05 | 17.14 | -1.49% | 13,880 | 23,838,613 |
| 2024-06-18 | 17 | 18.01 | 16.7 | 17.4 | +2.78% | 26,263 | 45,894,933 |
| 2024-06-17 | 17.38 | 17.73 | 16.8 | 16.93 | -3.7% | 34,275 | 58,929,092 |
| 2024-06-14 | 17.2 | 17.75 | 17.06 | 17.58 | +1.8% | 17,664 | 30,907,590 |
| 2024-06-13 | 17.55 | 17.55 | 17.2 | 17.27 | -1.26% | 9,720 | 16,835,706 |
| 2024-06-12 | 17.98 | 17.98 | 17.44 | 17.49 | -1.91% | 15,254 | 26,845,707 |
| 2024-06-11 | 17.25 | 17.9 | 17.01 | 17.83 | +2.59% | 16,593 | 28,987,155 |
| 2024-06-07 | 17.41 | 17.52 | 17.17 | 17.38 | +0.99% | 9,265 | 16,073,777 |
| 2024-06-06 | 17.64 | 17.99 | 17.2 | 17.21 | -3.31% | 18,375 | 32,138,612 |
| 2024-06-05 | 18.28 | 18.28 | 17.8 | 17.8 | -2.2% | 13,321 | 23,919,761 |
| 2024-06-04 | 18.4 | 18.99 | 18.1 | 18.2 | +1.39% | 33,814 | 62,469,600 |
| 2024-06-03 | 17.8 | 18.42 | 17.5 | 17.95 | +0.79% | 21,427 | 38,550,930 |
| 2024-05-31 | 18 | 18.36 | 17.76 | 17.81 | -1.06% | 12,956 | 23,244,461 |
| 2024-05-30 | 18.22 | 18.65 | 17.96 | 18 | -1.21% | 14,608 | 26,518,019 |
| 2024-05-29 | 17.92 | 18.77 | 17.88 | 18.22 | +1.22% | 31,614 | 58,411,895 |
| 2024-05-28 | 17.76 | 18.3 | 17.58 | 18 | +0.73% | 20,188 | 36,220,956 |
| 2024-05-27 | 17.53 | 17.91 | 17.31 | 17.87 | +0.73% | 15,270 | 26,829,539 |
| 2024-05-24 | 18.2 | 18.45 | 17.68 | 17.74 | -2.9% | 20,956 | 37,704,894 |
| 2024-05-23 | 18.98 | 18.98 | 18.06 | 18.27 | -3.74% | 23,119 | 42,671,165 |
| 2024-05-22 | 18.2 | 19.18 | 18.2 | 18.98 | +4.17% | 35,268 | 66,091,520 |
| 2024-05-21 | 18.58 | 18.69 | 18.13 | 18.22 | -2.57% | 27,273 | 49,889,828 |
| 2024-05-20 | 19.19 | 19.19 | 18.65 | 18.7 | -1.53% | 17,847 | 33,545,866 |
| 2024-05-17 | 18.76 | 19.17 | 18.53 | 18.99 | +1.23% | 22,329 | 42,217,465 |
| 2024-05-16 | 19.1 | 19.3 | 18.69 | 18.76 | -1.73% | 34,832 | 65,659,329 |
| 2024-05-15 | 19.38 | 19.56 | 19.03 | 19.09 | -0.99% | 16,708 | 32,095,721 |
| 2024-05-14 | 19.26 | 19.5 | 19.11 | 19.28 | +0.05% | 30,096 | 58,005,499 |
| 2024-05-13 | 19.3 | 19.7 | 18.88 | 19.27 | -0.16% | 36,329 | 70,342,702 |
| 2024-05-10 | 18.94 | 19.48 | 18.58 | 19.3 | -0.16% | 89,977 | 171,918,733 |
| 2024-05-09 | 17.81 | 19.69 | 17.81 | 19.33 | +7.99% | 133,125 | 257,082,604 |
| 2024-05-08 | 18.03 | 18.13 | 17.66 | 17.9 | -1% | 25,834 | 46,316,924 |
| 2024-05-07 | 17.36 | 18.09 | 17.35 | 18.08 | +3.61% | 31,947 | 56,791,443 |
| 2024-05-06 | 17.48 | 17.8 | 17.21 | 17.45 | +0.93% | 32,855 | 57,628,307 |
| 2024-04-30 | 17.42 | 17.49 | 17.21 | 17.29 | -1.54% | 15,599 | 27,011,814 |
| 2024-04-29 | 17.31 | 17.6 | 16.57 | 17.56 | +0.98% | 44,725 | 76,787,005 |
| 2024-04-26 | 17.11 | 17.45 | 17 | 17.39 | +1.7% | 25,797 | 44,603,508 |
| 2024-04-25 | 16.91 | 17.21 | 16.7 | 17.1 | +0.41% | 22,739 | 38,789,302 |
| 2024-04-24 | 17.08 | 17.1 | 16.68 | 17.03 | -0.18% | 23,497 | 39,663,926 |
| 2024-04-23 | 16.92 | 17.19 | 16.69 | 17.06 | -0.12% | 16,679 | 28,134,413 |
| 2024-04-22 | 17.28 | 17.52 | 16.87 | 17.08 | -1.21% | 20,256 | 34,806,627 |
| 2024-04-19 | 17.07 | 17.29 | 16.4 | 17.29 | +0.52% | 34,492 | 57,843,301 |
| 2024-04-18 | 17.8 | 17.83 | 17.06 | 17.2 | -1.88% | 30,115 | 51,879,363 |
| 2024-04-17 | 17.46 | 18.01 | 17.32 | 17.53 | +2.51% | 31,887 | 55,961,948 |
| 2024-04-16 | 17.99 | 18.12 | 16.99 | 17.1 | -2.4% | 36,328 | 63,147,226 |
| 2024-04-15 | 18.17 | 18.5 | 17.26 | 17.52 | -3.95% | 31,671 | 56,145,128 |
| 2024-04-12 | 18.61 | 18.8 | 18.08 | 18.24 | -1.72% | 21,132 | 38,736,460 |
| 2024-04-11 | 18.39 | 18.97 | 18.1 | 18.56 | +0.76% | 22,465 | 41,805,010 |
| 2024-04-10 | 19.27 | 19.27 | 18.38 | 18.42 | -3.96% | 25,575 | 47,779,221 |
| 2024-04-09 | 19.54 | 19.99 | 19.02 | 19.18 | +0.84% | 23,565 | 45,590,325 |
| 2024-04-08 | 19.72 | 19.75 | 18.89 | 19.02 | -3.79% | 36,756 | 70,733,228 |
| 2024-04-03 | 20.22 | 20.22 | 19.7 | 19.77 | -2.23% | 23,351 | 46,439,273 |
| 2024-04-02 | 20.11 | 20.5 | 19.86 | 20.22 | +0.6% | 32,901 | 66,485,758 |
| 2024-04-01 | 20.14 | 20.14 | 19.7 | 20.1 | -0.4% | 29,957 | 59,707,346 |
| 2024-03-29 | 19.43 | 20.29 | 19.3 | 20.18 | +3.91% | 43,706 | 87,269,339 |
| 2024-03-28 | 19.35 | 19.77 | 19.21 | 19.42 | +0.1% | 20,919 | 40,821,345 |
| 2024-03-27 | 20.31 | 20.38 | 19.35 | 19.4 | -4.24% | 30,150 | 59,731,918 |
| 2024-03-26 | 19.72 | 20.26 | 19.61 | 20.26 | +1.66% | 42,766 | 85,403,284 |
| 2024-03-25 | 20.3 | 20.65 | 19.81 | 19.93 | -2.06% | 56,475 | 114,043,512 |
| 2024-03-22 | 19.6 | 20.55 | 19.6 | 20.35 | +3.83% | 73,915 | 148,565,726 |
| 2024-03-21 | 19.79 | 19.95 | 19.43 | 19.6 | -0.96% | 30,652 | 60,140,929 |
| 2024-03-20 | 19.51 | 20.15 | 19.51 | 19.79 | -1.93% | 40,328 | 79,889,706 |
| 2024-03-19 | 19.8 | 21.26 | 19.71 | 20.18 | +1.51% | 54,451 | 111,870,698 |
| 2024-03-18 | 19.74 | 19.99 | 19.44 | 19.88 | +1.74% | 27,173 | 53,704,517 |
| 2024-03-15 | 19.62 | 19.67 | 19.24 | 19.54 | -0.46% | 23,096 | 44,830,282 |
| 2024-03-14 | 19.66 | 20.17 | 19.4 | 19.63 | -1.11% | 27,668 | 54,544,417 |
| 2024-03-13 | 19.96 | 20.23 | 19.69 | 19.85 | -2.22% | 37,019 | 73,736,157 |
| 2024-03-12 | 20.3 | 20.75 | 20.01 | 20.3 | +0.45% | 34,752 | 70,378,708 |
| 2024-03-11 | 20 | 20.47 | 19.9 | 20.21 | +1.25% | 53,243 | 107,494,009 |
| 2024-03-08 | 19.84 | 20.5 | 19.74 | 19.96 | +0.81% | 46,200 | 92,949,918 |
| 2024-03-07 | 19.86 | 20.82 | 19.8 | 19.8 | -1% | 67,570 | 137,029,245 |
| 2024-03-06 | 18.34 | 20.23 | 18.34 | 20 | +8.23% | 74,057 | 145,032,424 |
| 2024-03-05 | 19.03 | 19.03 | 18.35 | 18.48 | -2.99% | 22,596 | 42,183,331 |
| 2024-03-04 | 18.76 | 19.09 | 18.65 | 19.05 | +1.71% | 25,131 | 47,532,066 |
| 2024-03-01 | 18.6 | 18.86 | 18.3 | 18.73 | +0.64% | 27,671 | 51,471,499 |
| 2024-02-29 | 18.12 | 18.71 | 18 | 18.61 | +2.48% | 28,755 | 53,040,352 |
| 2024-02-28 | 19.37 | 19.74 | 18.13 | 18.16 | -5.56% | 50,530 | 96,376,335 |
| 2024-02-27 | 19.01 | 19.23 | 18.78 | 19.23 | +1.37% | 33,617 | 64,013,836 |
| 2024-02-26 | 19.5 | 19.56 | 18.9 | 18.97 | -2.27% | 59,504 | 114,305,405 |
| 2024-02-23 | 20 | 20.72 | 19.27 | 19.41 | +1.52% | 111,853 | 223,071,691 |
| 2024-02-22 | 17.73 | 19.12 | 17.73 | 19.12 | +10.01% | 64,453 | 122,131,128 |
| 2024-02-21 | 16.87 | 17.92 | 16.63 | 17.38 | +3.76% | 43,710 | 76,690,415 |
| 2024-02-20 | 16.31 | 16.88 | 16 | 16.75 | +1.7% | 25,117 | 41,327,667 |
| 2024-02-19 | 16.14 | 16.86 | 16.14 | 16.47 | +0.8% | 28,223 | 46,649,139 |
| 2024-02-08 | 15.6 | 16.55 | 15.59 | 16.34 | +4.41% | 25,831 | 41,536,196 |
| 2024-02-07 | 15.58 | 16.13 | 15.42 | 15.65 | +0.45% | 24,432 | 38,653,775 |
| 2024-02-06 | 14.02 | 15.85 | 14.02 | 15.58 | +5.27% | 28,976 | 43,267,725 |
| 2024-02-05 | 15.9 | 15.91 | 14.67 | 14.8 | -8.19% | 36,447 | 54,877,973 |
| 2024-02-02 | 16.58 | 16.91 | 15.2 | 16.12 | -3.76% | 45,411 | 73,229,794 |
| 2024-02-01 | 16.61 | 17.22 | 16.1 | 16.75 | +0.06% | 35,378 | 58,953,291 |
| 2024-01-31 | 17.88 | 18.1 | 16.5 | 16.74 | -6.11% | 50,585 | 87,082,498 |
| 2024-01-30 | 19.53 | 19.82 | 17.81 | 17.83 | -9.77% | 60,573 | 113,679,821 |
| 2024-01-29 | 20.15 | 20.5 | 19.56 | 19.76 | -3.18% | 46,352 | 92,846,483 |
| 2024-01-26 | 20.65 | 20.78 | 20 | 20.41 | -0.92% | 58,245 | 118,729,177 |
| 2024-01-25 | 20.25 | 20.7 | 19.8 | 20.6 | +0.49% | 76,114 | 154,536,522 |
| 2024-01-24 | 19.58 | 20.74 | 19.58 | 20.5 | +3.43% | 69,373 | 140,509,133 |
| 2024-01-23 | 19.36 | 20.16 | 18.93 | 19.82 | +0.97% | 44,419 | 87,418,586 |
| 2024-01-22 | 19.82 | 20.35 | 19.31 | 19.63 | -4.89% | 58,097 | 115,638,989 |
| 2024-01-19 | 20.4 | 20.92 | 19.8 | 20.64 | +1.67% | 82,225 | 168,069,934 |
| 2024-01-18 | 19.66 | 20.31 | 19.2 | 20.3 | +2.11% | 74,769 | 148,499,805 |
| 2024-01-17 | 20.62 | 20.97 | 19.79 | 19.88 | -3.64% | 88,288 | 179,684,391 |
| 2024-01-16 | 20.66 | 21.21 | 20.38 | 20.63 | -2.23% | 127,906 | 265,001,202 |
| 2024-01-15 | 19.9 | 21.1 | 19.02 | 21.1 | +10.01% | 182,899 | 377,168,750 |
| 2024-01-12 | 18.45 | 19.33 | 18.32 | 19.18 | +3.4% | 68,960 | 130,153,147 |
| 2024-01-11 | 18.51 | 18.81 | 18.28 | 18.55 | -0.48% | 48,665 | 90,130,025 |
| 2024-01-10 | 17.45 | 19.46 | 17.3 | 18.64 | +5.37% | 65,460 | 121,568,576 |
| 2024-01-09 | 17.34 | 18.07 | 17.31 | 17.69 | +1.32% | 27,846 | 49,354,637 |
| 2024-01-08 | 17.94 | 18.09 | 17.46 | 17.46 | -1.52% | 23,908 | 42,393,952 |
| 2024-01-05 | 18.4 | 18.8 | 17.7 | 17.73 | -4.01% | 46,678 | 85,142,746 |
| 2024-01-04 | 18.92 | 19.09 | 18.36 | 18.47 | -0.43% | 71,115 | 133,083,441 |
| 2024-01-03 | 18.09 | 18.79 | 17.78 | 18.55 | +2.71% | 69,813 | 127,423,174 |
| 2024-01-02 | 17.86 | 18.24 | 17.58 | 18.06 | +0.84% | 32,295 | 58,004,542 |
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：