股票概览
20.31
-6.28%
-1.36
21.67
开盘价
21.76
最高价
20.27
最低价
209,819
成交量
数据更新至: 2024-12-31
技术指标
21.79
MA5 (5日均线)
22.94
MA10 (10日均线)
23.77
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 | 21.67 | 21.76 | 20.27 | 20.31 | -6.28% | 209,819 | 436,860,895 |
| 2024-12-30 | 21.8 | 21.98 | 21.39 | 21.67 | -1.23% | 136,041 | 295,181,528 |
| 2024-12-27 | 22.25 | 22.53 | 21.86 | 21.94 | -2.23% | 203,240 | 451,962,285 |
| 2024-12-26 | 22.55 | 22.87 | 22.34 | 22.44 | -0.58% | 200,607 | 452,799,063 |
| 2024-12-25 | 22.33 | 23.12 | 21.76 | 22.57 | +1.26% | 269,200 | 604,039,408 |
| 2024-12-24 | 22.61 | 22.9 | 21.75 | 22.29 | -1.94% | 256,178 | 567,465,487 |
| 2024-12-23 | 25.21 | 25.23 | 22.73 | 22.73 | -10.02% | 424,789 | 997,853,100 |
| 2024-12-20 | 25 | 26.05 | 24.78 | 25.26 | -0.79% | 463,108 | 1,178,843,985 |
| 2024-12-19 | 24 | 25.94 | 23.1 | 25.46 | +3.16% | 572,748 | 1,401,206,310 |
| 2024-12-18 | 24.1 | 25.3 | 23.48 | 24.68 | -0.28% | 489,754 | 1,189,330,419 |
| 2024-12-17 | 26.53 | 26.73 | 24.75 | 24.75 | -10% | 545,455 | 1,379,586,986 |
| 2024-12-16 | 29 | 31.33 | 27.38 | 27.5 | -6.94% | 964,686 | 2,783,082,439 |
| 2024-12-13 | 26.35 | 29.55 | 26.33 | 29.55 | +10.01% | 505,742 | 1,456,523,757 |
| 2024-12-12 | 26.76 | 28.11 | 25.2 | 26.86 | +5.13% | 999,350 | 2,658,636,915 |
| 2024-12-11 | 23.45 | 25.55 | 23.4 | 25.55 | +9.99% | 769,766 | 1,900,845,158 |
| 2024-12-10 | 23.52 | 23.85 | 22.43 | 23.23 | +1.66% | 447,674 | 1,038,894,751 |
| 2024-12-09 | 23.02 | 23.57 | 22.37 | 22.85 | +0.22% | 336,660 | 772,130,874 |
| 2024-12-06 | 22.11 | 23.25 | 21.91 | 22.8 | +4.11% | 408,381 | 926,695,945 |
| 2024-12-05 | 20.97 | 22.15 | 20.97 | 21.9 | +4.24% | 284,695 | 620,491,865 |
| 2024-12-04 | 21.68 | 22.1 | 20.75 | 21.01 | -5.36% | 322,406 | 688,666,601 |
| 2024-12-03 | 22.45 | 23.68 | 22.06 | 22.2 | -1.33% | 335,114 | 758,902,585 |
| 2024-12-02 | 22.04 | 23.13 | 21.93 | 22.5 | +1.72% | 356,863 | 799,568,941 |
| 2024-11-29 | 22 | 22.7 | 21.44 | 22.12 | -0.85% | 395,635 | 873,001,834 |
| 2024-11-28 | 22.8 | 24.15 | 22.22 | 22.31 | -4.17% | 549,573 | 1,261,540,616 |
| 2024-11-27 | 21.6 | 23.58 | 20.43 | 23.28 | +4.44% | 657,738 | 1,424,693,201 |
| 2024-11-26 | 21.47 | 23.84 | 20.68 | 22.29 | +2.86% | 826,205 | 1,888,715,800 |
| 2024-11-25 | 21.1 | 21.67 | 19.6 | 21.67 | +5.3% | 603,447 | 1,250,054,360 |
| 2024-11-22 | 19.5 | 21.67 | 19.25 | 20.58 | +4.47% | 568,829 | 1,200,444,170 |
| 2024-11-21 | 19.5 | 20.05 | 19.45 | 19.7 | -0.1% | 140,766 | 277,787,432 |
| 2024-11-20 | 18.84 | 20.05 | 18.73 | 19.72 | +4.34% | 218,541 | 426,819,519 |
| 2024-11-19 | 18.53 | 18.94 | 18.15 | 18.9 | +1.34% | 184,759 | 342,924,182 |
| 2024-11-18 | 20.76 | 20.98 | 18.36 | 18.65 | -8.31% | 292,315 | 554,382,578 |
| 2024-11-15 | 20.42 | 21.61 | 20.24 | 20.34 | -0.44% | 357,956 | 753,828,446 |
| 2024-11-14 | 21.1 | 21.83 | 20.3 | 20.43 | -3.54% | 295,956 | 621,661,210 |
| 2024-11-13 | 20 | 21.46 | 20 | 21.18 | +4.7% | 326,665 | 682,018,735 |
| 2024-11-12 | 21.23 | 21.23 | 19.98 | 20.23 | -3.71% | 196,608 | 402,912,041 |
| 2024-11-11 | 20.01 | 21.16 | 20 | 21.01 | +4.84% | 270,277 | 561,783,303 |
| 2024-11-08 | 20.15 | 21.18 | 19.99 | 20.04 | -0.69% | 282,245 | 578,314,588 |
| 2024-11-07 | 20 | 20.2 | 19.55 | 20.18 | +0.25% | 185,461 | 368,994,855 |
| 2024-11-06 | 19.26 | 20.5 | 18.94 | 20.13 | +4.57% | 312,304 | 622,683,132 |
| 2024-11-05 | 18.53 | 19.28 | 18.53 | 19.25 | +2.94% | 108,197 | 206,255,155 |
| 2024-11-04 | 18.28 | 18.79 | 18.14 | 18.7 | +1.69% | 70,871 | 131,668,743 |
| 2024-11-01 | 19.61 | 19.62 | 18.39 | 18.39 | -6.55% | 154,376 | 289,885,372 |
| 2024-10-31 | 19.3 | 19.99 | 19 | 19.68 | +1.55% | 146,743 | 287,365,428 |
| 2024-10-30 | 19.1 | 19.67 | 19.05 | 19.38 | -0.1% | 122,633 | 237,074,904 |
| 2024-10-29 | 20.5 | 20.79 | 19.36 | 19.4 | -3.67% | 184,120 | 364,629,358 |
| 2024-10-28 | 20 | 20.32 | 19.65 | 20.14 | +0.95% | 186,578 | 374,259,546 |
| 2024-10-25 | 19.25 | 20.28 | 19.05 | 19.95 | +4.18% | 215,042 | 425,033,066 |
| 2024-10-24 | 19.06 | 19.6 | 18.92 | 19.15 | -2.15% | 168,531 | 322,738,850 |
| 2024-10-23 | 19.96 | 20.57 | 19.48 | 19.57 | -1.56% | 376,565 | 754,975,369 |
| 2024-10-22 | 18.85 | 20.8 | 18.85 | 19.88 | +4.74% | 408,712 | 815,390,239 |
| 2024-10-21 | 18.31 | 19.3 | 18.29 | 18.98 | +4% | 213,910 | 404,183,954 |
| 2024-10-18 | 17.84 | 18.66 | 17.4 | 18.25 | +2.24% | 182,253 | 329,406,001 |
| 2024-10-17 | 17.68 | 18.39 | 17.6 | 17.85 | +0.96% | 178,146 | 321,354,926 |
| 2024-10-16 | 17.04 | 18 | 17 | 17.68 | +2.02% | 130,089 | 229,349,852 |
| 2024-10-15 | 17.63 | 18.22 | 17.2 | 17.33 | -1.76% | 151,503 | 268,911,273 |
| 2024-10-14 | 17.01 | 17.64 | 16.61 | 17.64 | +3.7% | 148,107 | 254,391,134 |
| 2024-10-11 | 17.88 | 17.88 | 16.76 | 17.01 | -4.01% | 131,141 | 225,440,453 |
| 2024-10-10 | 18.22 | 18.62 | 17.16 | 17.72 | -4.88% | 219,744 | 391,948,192 |
| 2024-10-09 | 20 | 20 | 18.63 | 18.63 | -10% | 245,842 | 467,783,108 |
| 2024-10-08 | 21.5 | 21.52 | 19.02 | 20.7 | +5.77% | 405,353 | 823,107,377 |
| 2024-09-30 | 18.95 | 19.71 | 18.18 | 19.57 | +8% | 303,052 | 579,835,755 |
| 2024-09-27 | 17.54 | 18.15 | 17.34 | 18.12 | +5.17% | 122,328 | 217,282,940 |
| 2024-09-26 | 16.6 | 17.24 | 16.51 | 17.23 | +2.87% | 141,080 | 239,137,119 |
| 2024-09-25 | 16.3 | 17.41 | 16.25 | 16.75 | +3.97% | 187,651 | 317,004,857 |
| 2024-09-24 | 15.53 | 16.11 | 15.3 | 16.11 | +3.87% | 98,736 | 156,048,205 |
| 2024-09-23 | 15.58 | 15.73 | 15.41 | 15.51 | -0.39% | 38,082 | 59,241,707 |
| 2024-09-20 | 15.65 | 15.78 | 15.39 | 15.57 | -0.64% | 43,624 | 67,896,779 |
| 2024-09-19 | 15.29 | 15.79 | 15.24 | 15.67 | +2.49% | 61,130 | 95,191,256 |
| 2024-09-18 | 15.55 | 15.65 | 15.05 | 15.29 | -1.1% | 43,416 | 66,289,465 |
| 2024-09-13 | 15.79 | 15.99 | 15.45 | 15.46 | -1.59% | 54,870 | 86,022,823 |
| 2024-09-12 | 15.83 | 16.3 | 15.71 | 15.71 | -0.51% | 72,236 | 115,516,831 |
| 2024-09-11 | 15.98 | 15.98 | 15.61 | 15.79 | -0.44% | 41,299 | 65,183,443 |
| 2024-09-10 | 15.58 | 15.95 | 15.29 | 15.86 | +2.06% | 54,199 | 84,454,620 |
| 2024-09-09 | 15.65 | 15.8 | 15.37 | 15.54 | -0.96% | 41,670 | 64,899,460 |
| 2024-09-06 | 15.97 | 16.15 | 15.67 | 15.69 | -2.06% | 40,990 | 64,964,518 |
| 2024-09-05 | 15.66 | 16.18 | 15.66 | 16.02 | +2.3% | 64,667 | 103,246,126 |
| 2024-09-04 | 15.65 | 15.89 | 15.6 | 15.66 | -0.76% | 47,073 | 74,069,971 |
| 2024-09-03 | 15.65 | 15.97 | 15.49 | 15.78 | +1.41% | 54,888 | 86,439,902 |
| 2024-09-02 | 16.12 | 16.18 | 15.54 | 15.56 | -3.47% | 79,616 | 126,033,322 |
| 2024-08-30 | 15.55 | 16.31 | 15.49 | 16.12 | +3.67% | 94,347 | 151,707,354 |
| 2024-08-29 | 15.18 | 15.63 | 15 | 15.55 | +1.57% | 51,098 | 78,892,411 |
| 2024-08-28 | 15.09 | 15.38 | 14.94 | 15.31 | +0.99% | 48,747 | 74,040,405 |
| 2024-08-27 | 15.47 | 15.58 | 15.12 | 15.16 | -2.19% | 40,934 | 62,523,158 |
| 2024-08-26 | 15.44 | 15.67 | 15.28 | 15.5 | +0.45% | 45,144 | 70,027,247 |
| 2024-08-23 | 15.47 | 15.6 | 15.25 | 15.43 | +0.06% | 56,605 | 87,489,319 |
| 2024-08-22 | 16.08 | 16.21 | 15.36 | 15.42 | -3.5% | 80,428 | 125,757,575 |
| 2024-08-21 | 16.2 | 16.44 | 15.96 | 15.98 | -1.48% | 54,101 | 87,347,015 |
| 2024-08-20 | 16.5 | 16.7 | 16.18 | 16.22 | -1.76% | 52,586 | 85,752,711 |
| 2024-08-19 | 16.58 | 16.83 | 16.38 | 16.51 | -0.54% | 53,564 | 88,673,874 |
| 2024-08-16 | 16.74 | 16.91 | 16.59 | 16.6 | -0.84% | 55,709 | 93,059,112 |
| 2024-08-15 | 16.31 | 17.15 | 16.18 | 16.74 | +1.89% | 102,688 | 172,260,171 |
| 2024-08-14 | 16.3 | 16.56 | 16.2 | 16.43 | +0.74% | 54,921 | 90,244,346 |
| 2024-08-13 | 16.29 | 16.43 | 16 | 16.31 | +0.12% | 43,097 | 69,758,580 |
| 2024-08-12 | 16.4 | 16.6 | 16.14 | 16.29 | -1.03% | 45,385 | 74,010,868 |
| 2024-08-09 | 16.96 | 17 | 16.45 | 16.46 | -2.37% | 54,604 | 90,913,860 |
| 2024-08-08 | 17.06 | 17.06 | 16.48 | 16.86 | -1.17% | 73,240 | 122,834,205 |
| 2024-08-07 | 17.1 | 17.27 | 16.92 | 17.06 | -0.29% | 62,152 | 106,366,620 |
| 2024-08-06 | 16.77 | 17.16 | 16.72 | 17.11 | +3.07% | 87,337 | 148,383,568 |
| 2024-08-05 | 16.89 | 17.49 | 16.6 | 16.6 | -2.52% | 91,787 | 156,581,693 |
| 2024-08-02 | 17.19 | 17.69 | 17.02 | 17.03 | -1.73% | 89,005 | 154,161,053 |
| 2024-08-01 | 17.39 | 17.75 | 17.29 | 17.33 | -1.2% | 94,699 | 164,982,832 |
| 2024-07-31 | 16.72 | 17.55 | 16.72 | 17.54 | +5.03% | 138,851 | 239,937,540 |
| 2024-07-30 | 16.5 | 16.81 | 16.49 | 16.7 | +0.18% | 53,323 | 88,939,815 |
| 2024-07-29 | 16.55 | 16.78 | 16.21 | 16.67 | +1.15% | 62,825 | 104,078,074 |
| 2024-07-26 | 16.16 | 16.59 | 16.12 | 16.48 | +1.92% | 70,191 | 115,124,485 |
| 2024-07-25 | 15.9 | 16.36 | 15.72 | 16.17 | +1.38% | 76,396 | 122,988,403 |
| 2024-07-24 | 16.26 | 16.48 | 15.91 | 15.95 | -2.51% | 69,176 | 111,590,494 |
| 2024-07-23 | 16.82 | 17.1 | 16.36 | 16.36 | -3.08% | 73,153 | 122,338,911 |
| 2024-07-22 | 16.7 | 16.95 | 16.45 | 16.88 | +0.9% | 72,551 | 121,467,765 |
| 2024-07-19 | 16.45 | 16.88 | 16.37 | 16.73 | +1.09% | 92,400 | 154,326,065 |
| 2024-07-18 | 16.64 | 16.64 | 16.11 | 16.55 | -2.07% | 115,671 | 189,268,473 |
| 2024-07-17 | 17.18 | 17.52 | 16.9 | 16.9 | -1.52% | 105,285 | 181,080,425 |
| 2024-07-16 | 16.83 | 17.32 | 16.66 | 17.16 | +0.82% | 81,055 | 138,061,255 |
| 2024-07-15 | 16.94 | 17.26 | 16.79 | 17.02 | -0.47% | 82,734 | 141,098,739 |
| 2024-07-12 | 17.15 | 17.71 | 17.03 | 17.1 | -0.87% | 114,882 | 198,564,023 |
| 2024-07-11 | 17.1 | 17.26 | 16.73 | 17.25 | +2.92% | 116,665 | 199,374,202 |
| 2024-07-10 | 17.01 | 17.28 | 16.69 | 16.76 | -2.56% | 109,609 | 185,422,780 |
| 2024-07-09 | 16.93 | 17.25 | 16.37 | 17.2 | +2.69% | 130,150 | 219,526,441 |
| 2024-07-08 | 17.28 | 17.28 | 16.7 | 16.75 | -4.34% | 109,420 | 185,095,672 |
| 2024-07-05 | 17.09 | 17.7 | 16.79 | 17.51 | +1.8% | 140,126 | 243,752,397 |
| 2024-07-04 | 18.09 | 18.18 | 17.15 | 17.2 | -3.75% | 141,704 | 247,546,690 |
| 2024-07-03 | 18.57 | 18.57 | 17.85 | 17.87 | -4.23% | 162,864 | 294,124,142 |
| 2024-07-02 | 18.59 | 19.16 | 18.44 | 18.66 | +0.38% | 221,143 | 415,467,171 |
| 2024-07-01 | 18.44 | 18.66 | 18.06 | 18.59 | -0.43% | 172,192 | 315,891,119 |
| 2024-06-28 | 18.85 | 19.46 | 18.55 | 18.67 | -2.86% | 307,934 | 582,939,342 |
| 2024-06-27 | 19.12 | 20.08 | 19.03 | 19.22 | +4.91% | 484,713 | 944,803,092 |
| 2024-06-26 | 16.78 | 18.32 | 16.71 | 18.32 | +10.03% | 136,882 | 244,378,507 |
| 2024-06-25 | 16.86 | 17.03 | 16.5 | 16.65 | -0.72% | 62,427 | 104,299,335 |
| 2024-06-24 | 17.48 | 17.52 | 16.74 | 16.77 | -4.06% | 73,167 | 124,304,063 |
| 2024-06-21 | 17.64 | 17.81 | 17.35 | 17.48 | -1.13% | 51,800 | 90,902,674 |
| 2024-06-20 | 18.3 | 18.3 | 17.68 | 17.68 | -3.23% | 75,123 | 134,531,566 |
| 2024-06-19 | 18.62 | 18.73 | 18.27 | 18.27 | -1.98% | 64,980 | 119,756,787 |
| 2024-06-18 | 18.48 | 18.86 | 18.48 | 18.64 | +0.87% | 62,474 | 116,751,494 |
| 2024-06-17 | 18.74 | 18.74 | 18.42 | 18.48 | -1.44% | 57,665 | 106,699,894 |
| 2024-06-14 | 18.71 | 18.89 | 18.55 | 18.75 | +0.16% | 72,026 | 134,823,503 |
| 2024-06-13 | 18.62 | 18.98 | 18.62 | 18.72 | -0.37% | 82,623 | 155,352,354 |
| 2024-06-12 | 18.28 | 18.86 | 18.24 | 18.79 | +3.02% | 113,295 | 211,137,827 |
| 2024-06-11 | 18.04 | 18.27 | 17.6 | 18.24 | +1.05% | 74,780 | 134,734,232 |
| 2024-06-07 | 18.25 | 18.4 | 17.78 | 18.05 | +0.95% | 85,701 | 154,720,262 |
| 2024-06-06 | 18.78 | 18.94 | 17.78 | 17.88 | -4.49% | 160,056 | 289,392,848 |
| 2024-06-05 | 19.02 | 19.2 | 18.7 | 18.72 | -2.3% | 76,832 | 145,631,410 |
| 2024-06-04 | 19.21 | 19.3 | 18.9 | 19.16 | -0.88% | 80,788 | 154,061,457 |
| 2024-06-03 | 19.45 | 19.74 | 19.13 | 19.33 | -0.77% | 86,092 | 167,133,331 |
| 2024-05-31 | 19.29 | 19.61 | 19.2 | 19.48 | +1.04% | 89,820 | 174,552,255 |
| 2024-05-30 | 19.17 | 19.5 | 18.81 | 19.28 | +0.1% | 99,801 | 192,423,808 |
| 2024-05-29 | 19.29 | 19.52 | 19.13 | 19.26 | -0.16% | 77,301 | 149,225,527 |
| 2024-05-28 | 19.7 | 19.7 | 19.21 | 19.29 | -2.38% | 94,818 | 183,748,889 |
| 2024-05-27 | 19.85 | 20 | 19.25 | 19.76 | +0.05% | 122,026 | 238,060,138 |
| 2024-05-24 | 20.63 | 20.8 | 19.72 | 19.75 | -4.31% | 177,354 | 356,120,774 |
| 2024-05-23 | 21.6 | 21.77 | 20.51 | 20.64 | -5.71% | 231,683 | 484,862,989 |
| 2024-05-22 | 21.63 | 21.96 | 21.24 | 21.89 | -0.55% | 210,270 | 453,888,181 |
| 2024-05-21 | 21.28 | 22.2 | 21.15 | 22.01 | +4.71% | 344,242 | 750,342,009 |
| 2024-05-20 | 20.89 | 21.29 | 20.46 | 21.02 | +0.57% | 134,578 | 282,602,439 |
| 2024-05-17 | 21.1 | 21.18 | 20.6 | 20.9 | -1.32% | 143,169 | 298,104,896 |
| 2024-05-16 | 21.03 | 21.58 | 21.01 | 21.18 | +0.62% | 142,249 | 303,287,902 |
| 2024-05-15 | 21.27 | 21.68 | 21.01 | 21.05 | -2.05% | 124,096 | 264,065,636 |
| 2024-05-14 | 21.6 | 21.76 | 20.87 | 21.49 | +1.85% | 175,542 | 374,492,729 |
| 2024-05-13 | 21.85 | 22.22 | 20.95 | 21.1 | -4.44% | 199,511 | 427,121,354 |
| 2024-05-10 | 22.9 | 23.36 | 22.02 | 22.08 | -2.65% | 183,154 | 411,911,512 |
| 2024-05-09 | 22.56 | 22.99 | 22.5 | 22.68 | -0.35% | 150,958 | 343,630,649 |
| 2024-05-08 | 23.31 | 23.42 | 22.65 | 22.76 | -5.25% | 261,863 | 600,188,200 |
| 2024-05-07 | 24 | 24.99 | 23.61 | 24.02 | +4.03% | 449,489 | 1,086,700,947 |
| 2024-05-06 | 23.6 | 23.88 | 23 | 23.09 | -1.32% | 228,005 | 531,060,627 |
| 2024-04-30 | 23.72 | 24.2 | 22.91 | 23.4 | -4.02% | 357,922 | 841,201,105 |
| 2024-04-29 | 23.38 | 24.89 | 23.3 | 24.38 | +1.75% | 483,626 | 1,165,748,216 |
| 2024-04-26 | 23.34 | 25.22 | 22.78 | 23.96 | +2.66% | 656,225 | 1,562,051,819 |
| 2024-04-25 | 21.11 | 23.87 | 21.1 | 23.34 | +7.56% | 516,869 | 1,154,660,539 |
| 2024-04-24 | 21.38 | 21.95 | 20.73 | 21.7 | +2.7% | 304,674 | 654,290,996 |
| 2024-04-23 | 20.98 | 22 | 20.94 | 21.13 | +2.42% | 300,289 | 640,982,612 |
| 2024-04-22 | 20.4 | 21.18 | 20 | 20.63 | -3.37% | 229,517 | 470,982,305 |
| 2024-04-19 | 21.7 | 22 | 21.15 | 21.35 | -1.16% | 268,688 | 578,612,104 |
| 2024-04-18 | 21.16 | 22.2 | 20.65 | 21.6 | +3.85% | 446,577 | 963,258,848 |
| 2024-04-17 | 19.5 | 20.8 | 19.5 | 20.8 | +9.99% | 141,274 | 286,456,434 |
| 2024-04-16 | 20.75 | 20.91 | 18.91 | 18.91 | -9.56% | 264,489 | 517,261,549 |
| 2024-04-15 | 21.88 | 22.19 | 20.42 | 20.91 | -5.38% | 287,428 | 608,056,275 |
| 2024-04-12 | 22.8 | 23.15 | 22.03 | 22.1 | -4.33% | 293,183 | 659,149,496 |
| 2024-04-11 | 22.21 | 23.69 | 22.21 | 23.1 | +3.45% | 442,147 | 1,027,349,918 |
| 2024-04-10 | 23.1 | 23.19 | 21.99 | 22.33 | -4.12% | 299,670 | 672,617,542 |
| 2024-04-09 | 23.53 | 23.67 | 22.9 | 23.29 | -1.27% | 241,795 | 561,752,228 |
| 2024-04-08 | 23.62 | 24.05 | 22.83 | 23.59 | -0.04% | 334,339 | 786,281,890 |
| 2024-04-03 | 25.01 | 25.16 | 23.58 | 23.6 | -7.27% | 407,028 | 980,710,593 |
| 2024-04-02 | 27.14 | 27.22 | 24.89 | 25.45 | -7.96% | 511,995 | 1,327,552,415 |
| 2024-04-01 | 26.66 | 27.75 | 25.66 | 27.65 | +2.41% | 569,499 | 1,525,735,600 |
| 2024-03-29 | 28.73 | 29.59 | 26.81 | 27 | -8.23% | 602,496 | 1,691,198,422 |
| 2024-03-28 | 27.55 | 30.35 | 26.83 | 29.42 | +1.69% | 765,214 | 2,207,197,468 |
| 2024-03-27 | 26.87 | 29.79 | 25.52 | 28.93 | +4.25% | 846,253 | 2,336,881,936 |
| 2024-03-26 | 30 | 31.24 | 27.55 | 27.75 | -9.17% | 772,212 | 2,242,301,746 |
| 2024-03-25 | 35.74 | 35.74 | 29.51 | 30.55 | -5.97% | 1,044,846 | 3,447,497,404 |
| 2024-03-22 | 31.5 | 32.49 | 31.01 | 32.49 | +9.99% | 272,216 | 869,791,621 |
| 2024-03-21 | 29.54 | 29.54 | 29.54 | 29.54 | +10.02% | 47,039 | 138,953,590 |
| 2024-03-20 | 25.89 | 26.85 | 25.46 | 26.85 | +10% | 333,709 | 882,209,387 |
| 2024-03-19 | 24.47 | 26.4 | 24.1 | 24.41 | +1.71% | 592,777 | 1,489,592,177 |
| 2024-03-18 | 22.91 | 24.97 | 22.42 | 24 | +5.59% | 578,486 | 1,358,812,796 |
| 2024-03-15 | 23.18 | 23.67 | 22 | 22.73 | -1.98% | 457,893 | 1,039,651,247 |
| 2024-03-14 | 24.94 | 24.94 | 22.41 | 23.19 | -6.87% | 742,191 | 1,743,139,072 |
| 2024-03-13 | 23.53 | 24.9 | 22.9 | 24.9 | +9.98% | 528,043 | 1,282,575,509 |
| 2024-03-12 | 21.13 | 22.64 | 21.01 | 22.64 | +10.01% | 529,908 | 1,156,974,454 |
| 2024-03-11 | 18.56 | 20.58 | 18.46 | 20.58 | +9.99% | 310,592 | 627,180,350 |
| 2024-03-08 | 17.99 | 19 | 17.61 | 18.71 | +4% | 203,816 | 372,578,409 |
| 2024-03-07 | 18.8 | 19.15 | 17.98 | 17.99 | -4.46% | 256,125 | 474,149,261 |
| 2024-03-06 | 19.22 | 20.34 | 18.76 | 18.83 | -2.28% | 449,749 | 871,986,538 |
| 2024-03-05 | 18.22 | 20 | 18.2 | 19.27 | +6% | 497,585 | 956,407,306 |
| 2024-03-04 | 18.15 | 18.3 | 17.59 | 18.18 | +0.17% | 187,394 | 337,187,359 |
| 2024-03-01 | 17.55 | 18.25 | 17.51 | 18.15 | +2.72% | 219,945 | 393,873,799 |
| 2024-02-29 | 16.37 | 17.7 | 16.36 | 17.67 | +3.94% | 219,599 | 380,366,058 |
| 2024-02-28 | 18.38 | 18.93 | 17 | 17 | -10.01% | 361,048 | 655,067,621 |
| 2024-02-27 | 17.58 | 19.2 | 17.5 | 18.89 | +6.42% | 352,209 | 648,765,454 |
| 2024-02-26 | 17.47 | 17.89 | 17.13 | 17.75 | -0.95% | 300,232 | 527,625,726 |
| 2024-02-23 | 17.14 | 18.57 | 16.7 | 17.92 | +6.16% | 419,978 | 737,564,557 |
| 2024-02-22 | 16.36 | 16.9 | 16.35 | 16.88 | +2.3% | 244,047 | 407,539,898 |
| 2024-02-21 | 16.83 | 17.08 | 16.11 | 16.5 | -3.73% | 375,527 | 623,969,686 |
| 2024-02-20 | 16 | 17.14 | 15.46 | 17.14 | +10.01% | 337,002 | 547,507,126 |
| 2024-02-19 | 15.5 | 15.58 | 14.99 | 15.58 | +10.03% | 202,551 | 311,929,411 |
| 2024-02-08 | 13.13 | 14.26 | 13.03 | 14.16 | +7.68% | 194,715 | 265,970,705 |
| 2024-02-07 | 13.3 | 13.75 | 12.84 | 13.15 | -1.13% | 179,652 | 239,126,413 |
| 2024-02-06 | 12.85 | 13.85 | 12.07 | 13.3 | -0.82% | 196,262 | 250,471,386 |
| 2024-02-05 | 14.45 | 14.45 | 13.41 | 13.41 | -10% | 127,312 | 173,304,899 |
| 2024-02-02 | 15.48 | 16.15 | 14.33 | 14.9 | -3.75% | 95,745 | 145,998,176 |
| 2024-02-01 | 15.47 | 15.9 | 15 | 15.48 | -0.26% | 79,118 | 122,476,761 |
| 2024-01-31 | 16.5 | 16.6 | 15.52 | 15.52 | -5.77% | 73,332 | 117,574,326 |
| 2024-01-30 | 17 | 17.12 | 16.4 | 16.47 | -2.83% | 55,298 | 92,630,783 |
| 2024-01-29 | 17.46 | 17.76 | 16.9 | 16.95 | -2.87% | 65,206 | 112,139,116 |
| 2024-01-26 | 17.52 | 17.92 | 17.33 | 17.45 | -0.4% | 85,104 | 149,941,496 |
| 2024-01-25 | 16.84 | 17.54 | 16.5 | 17.52 | +4.1% | 91,423 | 156,846,662 |
| 2024-01-24 | 16.96 | 16.97 | 16.14 | 16.83 | +1.75% | 80,069 | 132,790,024 |
| 2024-01-23 | 16.04 | 16.75 | 15.96 | 16.54 | +3.31% | 104,376 | 170,713,079 |
| 2024-01-22 | 17.6 | 17.65 | 15.86 | 16.01 | -9.03% | 151,011 | 252,257,450 |
| 2024-01-19 | 17.78 | 18.1 | 17.59 | 17.6 | 0% | 79,289 | 141,237,330 |
| 2024-01-18 | 17.48 | 17.67 | 16.98 | 17.6 | +0.51% | 74,727 | 128,997,130 |
| 2024-01-17 | 17.94 | 18.02 | 17.51 | 17.51 | -2.83% | 40,685 | 72,329,055 |
| 2024-01-16 | 18.4 | 18.47 | 17.79 | 18.02 | -1.96% | 62,321 | 111,996,576 |
| 2024-01-15 | 18.34 | 18.59 | 18.2 | 18.38 | +0.05% | 35,333 | 65,031,272 |
| 2024-01-12 | 18.75 | 18.93 | 18.37 | 18.37 | -2.18% | 44,947 | 83,275,256 |
| 2024-01-11 | 18.32 | 18.85 | 18.25 | 18.78 | +2.96% | 57,000 | 106,202,618 |
| 2024-01-10 | 18.84 | 18.84 | 18.21 | 18.24 | -3.24% | 62,554 | 114,974,348 |
| 2024-01-09 | 19.09 | 19.3 | 18.6 | 18.85 | -0.79% | 66,378 | 125,550,747 |
| 2024-01-08 | 19.19 | 19.39 | 18.99 | 19 | -0.94% | 62,247 | 119,454,033 |
| 2024-01-05 | 19.8 | 19.8 | 19.08 | 19.18 | -2.89% | 62,106 | 120,394,056 |
| 2024-01-04 | 19.96 | 19.96 | 19.49 | 19.75 | -0.95% | 51,445 | 101,463,334 |
| 2024-01-03 | 19.71 | 20.13 | 19.61 | 19.94 | +0.61% | 68,942 | 137,324,956 |
| 2024-01-02 | 19.9 | 20.34 | 19.81 | 19.82 | -0.3% | 96,856 | 194,014,058 |
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：