股票概览
24.75
-4.29%
-1.11
25.85
开盘价
26.19
最高价
24.55
最低价
358,071
成交量
数据更新至: 2024-12-31
技术指标
26.45
MA5 (5日均线)
26.90
MA10 (10日均线)
28.17
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 | 25.85 | 26.19 | 24.55 | 24.75 | -4.29% | 358,071 | 909,267,754 |
| 2024-12-30 | 26.55 | 26.83 | 25.59 | 25.86 | -4.47% | 376,567 | 980,836,980 |
| 2024-12-27 | 28.06 | 28.7 | 26.8 | 27.07 | -3.08% | 490,877 | 1,364,138,703 |
| 2024-12-26 | 26.5 | 28.67 | 26.5 | 27.93 | +4.88% | 525,944 | 1,459,469,298 |
| 2024-12-25 | 27.15 | 27.85 | 25.88 | 26.63 | -4.45% | 468,883 | 1,262,777,960 |
| 2024-12-24 | 28.76 | 29.06 | 26.8 | 27.87 | +1.01% | 563,848 | 1,569,421,107 |
| 2024-12-23 | 27.55 | 29.2 | 27.1 | 27.59 | -1.22% | 584,656 | 1,644,744,757 |
| 2024-12-20 | 26.5 | 28.89 | 26.5 | 27.93 | +4.61% | 706,475 | 1,967,499,295 |
| 2024-12-19 | 26 | 27.8 | 25.9 | 26.7 | +0.11% | 671,693 | 1,818,556,879 |
| 2024-12-18 | 26.99 | 27.99 | 25.85 | 26.67 | -7.14% | 927,511 | 2,477,339,093 |
| 2024-12-17 | 28.72 | 29.3 | 28.72 | 28.72 | -10% | 219,563 | 631,908,700 |
| 2024-12-16 | 34 | 34.77 | 31.91 | 31.91 | -9.99% | 667,606 | 2,211,134,669 |
| 2024-12-13 | 33.79 | 35.45 | 30.85 | 35.45 | +9.99% | 1,309,614 | 4,334,834,824 |
| 2024-12-12 | 28.25 | 32.23 | 28.25 | 32.23 | +10% | 1,104,487 | 3,399,302,694 |
| 2024-12-11 | 26.36 | 30.25 | 25.1 | 29.3 | +6.55% | 1,387,743 | 3,901,532,402 |
| 2024-12-10 | 28.7 | 30.8 | 25.85 | 27.5 | -4.18% | 1,334,609 | 3,822,354,533 |
| 2024-12-09 | 29.49 | 32.4 | 28.61 | 28.7 | -2.55% | 1,377,556 | 4,347,202,181 |
| 2024-12-06 | 29.45 | 29.45 | 26.77 | 29.45 | +10.01% | 1,341,480 | 3,854,082,900 |
| 2024-12-05 | 26.77 | 26.77 | 26.77 | 26.77 | +9.98% | 40,821 | 109,277,282 |
| 2024-12-04 | 24.34 | 24.34 | 24.34 | 24.34 | +9.99% | 88,460 | 215,310,764 |
| 2024-12-03 | 21.23 | 22.13 | 20.88 | 22.13 | +9.99% | 283,925 | 613,854,410 |
| 2024-12-02 | 19.89 | 20.12 | 19.2 | 20.12 | +10.01% | 367,404 | 727,911,230 |
| 2024-11-29 | 17.22 | 18.29 | 17.01 | 18.29 | +9.98% | 239,400 | 421,497,627 |
| 2024-11-28 | 17.65 | 17.7 | 16.55 | 16.63 | -6.31% | 207,721 | 354,088,959 |
| 2024-11-27 | 17.31 | 17.88 | 16.37 | 17.75 | +3.44% | 205,816 | 351,591,655 |
| 2024-11-26 | 18.26 | 18.26 | 17.07 | 17.16 | -6.33% | 173,686 | 302,863,769 |
| 2024-11-25 | 18.57 | 18.77 | 17.78 | 18.32 | -1.35% | 121,427 | 220,655,334 |
| 2024-11-22 | 19.55 | 19.73 | 18.46 | 18.57 | -4.96% | 141,562 | 272,186,465 |
| 2024-11-21 | 19.52 | 19.82 | 19.11 | 19.54 | -0.15% | 132,527 | 258,349,333 |
| 2024-11-20 | 18.4 | 19.8 | 18.25 | 19.57 | +6.3% | 224,621 | 435,852,639 |
| 2024-11-19 | 17.59 | 18.41 | 17.52 | 18.41 | +5.2% | 100,422 | 180,826,807 |
| 2024-11-18 | 18 | 18.28 | 17.27 | 17.5 | -2.4% | 89,497 | 158,657,798 |
| 2024-11-15 | 18.6 | 19.01 | 17.9 | 17.93 | -4.58% | 109,699 | 201,821,427 |
| 2024-11-14 | 19.39 | 19.78 | 18.73 | 18.79 | -3.49% | 106,816 | 205,172,950 |
| 2024-11-13 | 19.69 | 19.72 | 18.8 | 19.47 | -2.06% | 125,460 | 240,856,825 |
| 2024-11-12 | 20.42 | 20.77 | 19.38 | 19.88 | -2.69% | 200,834 | 400,291,670 |
| 2024-11-11 | 18.86 | 20.5 | 18.85 | 20.43 | +8.38% | 252,058 | 499,691,554 |
| 2024-11-08 | 18.85 | 19.39 | 18.57 | 18.85 | +0.43% | 192,619 | 364,227,817 |
| 2024-11-07 | 19.18 | 19.18 | 18.38 | 18.77 | -2.14% | 210,055 | 391,706,071 |
| 2024-11-06 | 18.6 | 19.5 | 18.15 | 19.18 | +3.68% | 358,053 | 677,914,740 |
| 2024-11-05 | 18.26 | 18.6 | 17.7 | 18.5 | +1.59% | 200,503 | 365,314,506 |
| 2024-11-04 | 17.6 | 18.67 | 17.58 | 18.21 | +5.81% | 207,528 | 378,130,566 |
| 2024-11-01 | 18.55 | 18.63 | 17.19 | 17.21 | -8.07% | 192,595 | 343,255,107 |
| 2024-10-31 | 18.29 | 18.85 | 17.92 | 18.72 | +1.3% | 154,763 | 285,772,395 |
| 2024-10-30 | 18.21 | 18.97 | 18.15 | 18.48 | +1.82% | 175,633 | 326,459,262 |
| 2024-10-29 | 18.37 | 19.13 | 18.05 | 18.15 | -1.36% | 253,580 | 469,778,785 |
| 2024-10-28 | 17.5 | 18.7 | 17.47 | 18.4 | +6.73% | 282,197 | 514,545,168 |
| 2024-10-25 | 17.52 | 17.62 | 17.07 | 17.24 | -0.81% | 160,045 | 277,052,260 |
| 2024-10-24 | 17.3 | 17.99 | 16.9 | 17.38 | +2.72% | 226,862 | 393,762,428 |
| 2024-10-23 | 17.1 | 17.39 | 16.8 | 16.92 | -2.37% | 155,772 | 265,605,164 |
| 2024-10-22 | 16.55 | 17.79 | 16.22 | 17.33 | +5.74% | 246,439 | 421,933,646 |
| 2024-10-21 | 16.31 | 16.77 | 16.13 | 16.39 | +1.11% | 166,168 | 272,958,738 |
| 2024-10-18 | 15.14 | 16.49 | 15 | 16.21 | +6.64% | 234,690 | 375,232,478 |
| 2024-10-17 | 15.43 | 15.65 | 15.18 | 15.2 | -1.43% | 115,615 | 177,940,633 |
| 2024-10-16 | 14.99 | 15.66 | 14.81 | 15.42 | +1.25% | 132,866 | 203,450,254 |
| 2024-10-15 | 15.48 | 16.05 | 15.1 | 15.23 | -2.62% | 162,598 | 250,969,190 |
| 2024-10-14 | 14.95 | 15.87 | 14.53 | 15.64 | +4.34% | 167,833 | 254,643,243 |
| 2024-10-11 | 16.1 | 16.15 | 14.72 | 14.99 | -7.98% | 194,653 | 298,220,904 |
| 2024-10-10 | 17.08 | 17.28 | 16.21 | 16.29 | -3.67% | 180,768 | 301,196,375 |
| 2024-10-09 | 17.02 | 18.22 | 16.68 | 16.91 | -5.05% | 304,362 | 532,240,734 |
| 2024-10-08 | 18.29 | 18.32 | 16.58 | 17.81 | +6.97% | 301,882 | 530,034,526 |
| 2024-09-30 | 15.8 | 16.65 | 15.11 | 16.65 | +9.25% | 283,487 | 453,034,626 |
| 2024-09-27 | 14.53 | 15.3 | 14.53 | 15.24 | +4.89% | 135,621 | 202,406,694 |
| 2024-09-26 | 13.55 | 14.54 | 13.5 | 14.53 | +8.43% | 212,586 | 302,190,256 |
| 2024-09-25 | 13.77 | 13.96 | 13.37 | 13.4 | -0.3% | 121,430 | 166,362,045 |
| 2024-09-24 | 12.65 | 13.71 | 12.55 | 13.44 | +7.35% | 121,489 | 159,303,574 |
| 2024-09-23 | 12.58 | 12.7 | 12.28 | 12.52 | -0.16% | 32,156 | 40,290,991 |
| 2024-09-20 | 12.7 | 12.86 | 12.46 | 12.54 | -1.26% | 50,025 | 63,125,520 |
| 2024-09-19 | 12.4 | 12.96 | 12.22 | 12.7 | +3.08% | 81,043 | 102,518,925 |
| 2024-09-18 | 12.57 | 12.57 | 12.17 | 12.32 | -1.44% | 49,984 | 61,587,841 |
| 2024-09-13 | 13 | 13 | 12.48 | 12.5 | -3.92% | 54,311 | 68,633,132 |
| 2024-09-12 | 13.18 | 13.26 | 12.85 | 13.01 | -1.29% | 45,705 | 59,624,816 |
| 2024-09-11 | 13.14 | 13.2 | 13.01 | 13.18 | 0% | 32,191 | 42,187,728 |
| 2024-09-10 | 13.24 | 13.25 | 12.84 | 13.18 | +0.15% | 50,899 | 66,234,349 |
| 2024-09-09 | 13.09 | 13.24 | 12.88 | 13.16 | -0.83% | 37,818 | 49,525,614 |
| 2024-09-06 | 13.45 | 13.58 | 13.1 | 13.27 | -1.48% | 39,248 | 52,100,227 |
| 2024-09-05 | 13.4 | 13.75 | 13.37 | 13.47 | +1.58% | 64,298 | 87,171,978 |
| 2024-09-04 | 13.14 | 13.44 | 13.08 | 13.26 | +0.23% | 40,297 | 53,480,326 |
| 2024-09-03 | 13.09 | 13.46 | 12.93 | 13.23 | +2.32% | 55,811 | 73,845,418 |
| 2024-09-02 | 13.41 | 13.54 | 12.9 | 12.93 | -4.08% | 57,096 | 75,360,592 |
| 2024-08-30 | 13.28 | 13.6 | 13.09 | 13.48 | +2.12% | 75,884 | 102,012,583 |
| 2024-08-29 | 12.63 | 13.33 | 12.58 | 13.2 | +3.86% | 67,920 | 88,732,012 |
| 2024-08-28 | 12.58 | 12.95 | 12.44 | 12.71 | +1.36% | 55,178 | 70,169,629 |
| 2024-08-27 | 12.88 | 13.03 | 12.49 | 12.54 | -3.46% | 55,908 | 70,884,271 |
| 2024-08-26 | 13.02 | 13.38 | 12.96 | 12.99 | +0.31% | 34,082 | 44,659,442 |
| 2024-08-23 | 13.1 | 13.39 | 12.95 | 12.95 | -1.52% | 46,052 | 60,288,446 |
| 2024-08-22 | 14.1 | 14.1 | 13.01 | 13.15 | -7% | 113,298 | 152,053,421 |
| 2024-08-21 | 13.87 | 14.3 | 13.8 | 14.14 | +1.14% | 69,982 | 98,531,178 |
| 2024-08-20 | 14.14 | 14.19 | 13.72 | 13.98 | -0.92% | 45,995 | 63,920,003 |
| 2024-08-19 | 14.39 | 14.49 | 14.09 | 14.11 | -2.08% | 44,029 | 62,733,475 |
| 2024-08-16 | 14.45 | 14.65 | 14.34 | 14.41 | -0.89% | 47,191 | 68,335,460 |
| 2024-08-15 | 14 | 14.75 | 13.88 | 14.54 | +1.68% | 86,251 | 124,378,330 |
| 2024-08-14 | 14.3 | 14.48 | 14.14 | 14.3 | -0.42% | 49,126 | 70,252,629 |
| 2024-08-13 | 14.15 | 14.46 | 14.12 | 14.36 | +0.98% | 47,633 | 68,069,058 |
| 2024-08-12 | 14.24 | 14.44 | 13.96 | 14.22 | -0.42% | 42,421 | 60,235,925 |
| 2024-08-09 | 14.44 | 14.5 | 14.2 | 14.28 | -0.21% | 44,538 | 63,782,614 |
| 2024-08-08 | 14.85 | 14.88 | 14.28 | 14.31 | -4.47% | 88,256 | 127,545,393 |
| 2024-08-07 | 14.92 | 15.19 | 14.88 | 14.98 | +0.27% | 82,361 | 123,976,490 |
| 2024-08-06 | 14.9 | 15.06 | 14.65 | 14.94 | +1.98% | 72,111 | 107,055,170 |
| 2024-08-05 | 14.75 | 15.22 | 14.64 | 14.65 | -1.61% | 106,308 | 159,173,356 |
| 2024-08-02 | 15.27 | 15.37 | 14.87 | 14.89 | -3.56% | 88,848 | 134,340,990 |
| 2024-08-01 | 15.65 | 15.75 | 15.35 | 15.44 | -2.15% | 134,908 | 209,161,401 |
| 2024-07-31 | 14.58 | 15.99 | 14.46 | 15.78 | +8.08% | 237,694 | 366,464,708 |
| 2024-07-30 | 14.19 | 14.92 | 13.84 | 14.6 | +2.46% | 126,929 | 183,647,897 |
| 2024-07-29 | 14.25 | 14.5 | 14.05 | 14.25 | -0.21% | 57,638 | 81,741,342 |
| 2024-07-26 | 13.75 | 14.28 | 13.75 | 14.28 | +2.96% | 72,698 | 102,770,367 |
| 2024-07-25 | 13.77 | 14.05 | 13.58 | 13.87 | +0.14% | 57,428 | 79,380,453 |
| 2024-07-24 | 14 | 14.26 | 13.85 | 13.85 | -3.21% | 70,102 | 98,156,151 |
| 2024-07-23 | 14.88 | 14.98 | 14.17 | 14.31 | -0.28% | 86,043 | 124,880,945 |
| 2024-07-22 | 14.01 | 14.43 | 14 | 14.35 | +2.5% | 66,652 | 95,044,101 |
| 2024-07-19 | 13.81 | 14.22 | 13.72 | 14 | +0.86% | 57,017 | 80,334,957 |
| 2024-07-18 | 13.8 | 14 | 13.51 | 13.88 | 0% | 67,848 | 93,153,515 |
| 2024-07-17 | 14.18 | 14.22 | 13.88 | 13.88 | -2.73% | 50,194 | 70,332,463 |
| 2024-07-16 | 14 | 14.38 | 13.85 | 14.27 | +1.49% | 67,142 | 94,629,822 |
| 2024-07-15 | 14.57 | 14.57 | 13.85 | 14.06 | -3.5% | 86,938 | 122,533,582 |
| 2024-07-12 | 15.1 | 15.1 | 14.57 | 14.57 | -3.19% | 77,080 | 113,411,661 |
| 2024-07-11 | 15 | 15.33 | 14.79 | 15.05 | +2.38% | 91,929 | 138,006,594 |
| 2024-07-10 | 14.66 | 14.96 | 14.49 | 14.7 | -1.21% | 87,328 | 128,612,558 |
| 2024-07-09 | 14.5 | 14.95 | 14.01 | 14.88 | +2.62% | 136,820 | 197,403,259 |
| 2024-07-08 | 15.25 | 15.29 | 14.45 | 14.5 | -7.35% | 117,917 | 174,391,740 |
| 2024-07-05 | 16 | 16.01 | 14.8 | 15.65 | -3.99% | 139,270 | 214,136,594 |
| 2024-07-04 | 16.7 | 16.98 | 16.13 | 16.3 | -0.91% | 109,842 | 182,544,778 |
| 2024-07-03 | 16.7 | 16.85 | 16.21 | 16.45 | -0.9% | 73,081 | 121,220,612 |
| 2024-07-02 | 16.94 | 17.17 | 16.49 | 16.6 | -0.24% | 87,587 | 147,041,438 |
| 2024-07-01 | 16.3 | 16.65 | 16 | 16.64 | +1.46% | 81,739 | 133,480,756 |
| 2024-06-28 | 15.92 | 16.75 | 15.86 | 16.4 | +2.89% | 114,280 | 186,818,019 |
| 2024-06-27 | 16.16 | 16.5 | 15.94 | 15.94 | -2.45% | 83,086 | 134,736,962 |
| 2024-06-26 | 15.99 | 16.38 | 15.57 | 16.34 | +1.87% | 103,834 | 166,404,357 |
| 2024-06-25 | 15.95 | 16.39 | 15.92 | 16.04 | +0.12% | 89,196 | 144,098,941 |
| 2024-06-24 | 16.71 | 16.89 | 16 | 16.02 | -5.32% | 122,821 | 200,595,050 |
| 2024-06-21 | 16.62 | 17 | 16.48 | 16.92 | -0.41% | 99,419 | 167,006,286 |
| 2024-06-20 | 18.1 | 18.2 | 16.81 | 16.99 | -6.8% | 200,150 | 349,093,563 |
| 2024-06-19 | 18.6 | 18.66 | 18.01 | 18.23 | -2.2% | 143,497 | 262,422,075 |
| 2024-06-18 | 17.87 | 19.14 | 17.85 | 18.64 | +4.25% | 235,696 | 432,396,475 |
| 2024-06-17 | 17.6 | 18.06 | 17.56 | 17.88 | +0.28% | 132,336 | 235,851,086 |
| 2024-06-14 | 18.5 | 18.55 | 17.46 | 17.83 | -7.38% | 288,336 | 517,045,878 |
| 2024-06-13 | 18.52 | 19.99 | 18.32 | 19.25 | +1.32% | 336,241 | 642,066,187 |
| 2024-06-12 | 18.38 | 19.44 | 18.28 | 19 | +1.93% | 311,791 | 587,430,289 |
| 2024-06-11 | 18 | 18.69 | 17.3 | 18.64 | +2.31% | 225,267 | 404,428,981 |
| 2024-06-07 | 17.88 | 18.25 | 17.53 | 18.22 | +3.23% | 227,108 | 408,514,742 |
| 2024-06-06 | 18.24 | 18.33 | 17.23 | 17.65 | -3.23% | 221,854 | 392,715,111 |
| 2024-06-05 | 18.01 | 18.79 | 17.87 | 18.24 | -0.27% | 238,123 | 436,449,929 |
| 2024-06-04 | 18 | 18.45 | 17.68 | 18.29 | +0.49% | 257,017 | 466,743,663 |
| 2024-06-03 | 18.38 | 18.88 | 18 | 18.2 | +0.83% | 419,640 | 771,426,713 |
| 2024-05-31 | 17.1 | 18.5 | 17.08 | 18.05 | +7.31% | 445,116 | 806,378,349 |
| 2024-05-30 | 16.34 | 17.06 | 16.33 | 16.82 | +2.62% | 158,214 | 266,210,548 |
| 2024-05-29 | 16.18 | 16.5 | 16.14 | 16.39 | +0.06% | 56,012 | 91,635,363 |
| 2024-05-28 | 16.58 | 16.78 | 16.24 | 16.38 | -2.33% | 88,282 | 145,168,561 |
| 2024-05-27 | 17.27 | 17.27 | 16.11 | 16.77 | -1.64% | 129,466 | 213,708,010 |
| 2024-05-24 | 17.4 | 17.5 | 16.9 | 17.05 | -2.68% | 119,035 | 203,889,640 |
| 2024-05-23 | 17.4 | 17.74 | 17.2 | 17.52 | -0.11% | 173,915 | 303,993,121 |
| 2024-05-22 | 16.43 | 18.04 | 16.4 | 17.54 | +6.95% | 296,509 | 519,283,808 |
| 2024-05-21 | 16.77 | 16.83 | 16.2 | 16.4 | -2.61% | 86,396 | 141,899,718 |
| 2024-05-20 | 16.5 | 17.16 | 16.47 | 16.84 | +1.2% | 118,860 | 199,860,892 |
| 2024-05-17 | 16.23 | 16.69 | 16.08 | 16.64 | +1.09% | 99,153 | 162,797,959 |
| 2024-05-16 | 16.1 | 16.71 | 16.07 | 16.46 | +2.49% | 110,094 | 180,116,364 |
| 2024-05-15 | 16.27 | 16.41 | 16 | 16.06 | -1.65% | 67,162 | 108,583,205 |
| 2024-05-14 | 16.81 | 16.99 | 16.24 | 16.33 | +0.86% | 91,944 | 152,143,642 |
| 2024-05-13 | 16.8 | 16.8 | 16.08 | 16.19 | -4.26% | 107,544 | 175,393,750 |
| 2024-05-10 | 17.28 | 17.33 | 16.79 | 16.91 | -1.74% | 77,614 | 131,523,504 |
| 2024-05-09 | 17.18 | 17.51 | 17.13 | 17.21 | +0.17% | 107,072 | 184,898,056 |
| 2024-05-08 | 17.8 | 17.8 | 17.11 | 17.18 | -4.5% | 131,447 | 228,303,292 |
| 2024-05-07 | 18.38 | 18.45 | 17.73 | 17.99 | -1.85% | 133,981 | 241,327,258 |
| 2024-05-06 | 18.15 | 18.61 | 17.97 | 18.33 | +3.04% | 222,619 | 408,273,163 |
| 2024-04-30 | 17.8 | 18.08 | 17.46 | 17.79 | +0.17% | 123,424 | 218,699,810 |
| 2024-04-29 | 18.2 | 18.29 | 17.62 | 17.76 | +1.78% | 196,892 | 352,324,949 |
| 2024-04-26 | 16.78 | 17.69 | 16.78 | 17.45 | +3.19% | 160,730 | 278,110,889 |
| 2024-04-25 | 17 | 17.33 | 16.77 | 16.91 | -1.51% | 116,800 | 199,015,067 |
| 2024-04-24 | 17.01 | 17.46 | 16.84 | 17.17 | +1% | 224,787 | 384,435,454 |
| 2024-04-23 | 15.68 | 17.22 | 15.68 | 17 | +8.63% | 304,224 | 510,291,846 |
| 2024-04-22 | 15.8 | 16.02 | 15.35 | 15.65 | -2.55% | 76,683 | 120,505,823 |
| 2024-04-19 | 16.49 | 16.49 | 15.91 | 16.06 | -2.67% | 109,130 | 176,215,171 |
| 2024-04-18 | 15.73 | 17.1 | 15.38 | 16.5 | +4.43% | 200,394 | 328,502,159 |
| 2024-04-17 | 15.38 | 15.83 | 15.24 | 15.8 | +6.4% | 130,750 | 204,355,463 |
| 2024-04-16 | 16.14 | 16.2 | 14.7 | 14.85 | -7.99% | 185,563 | 280,915,225 |
| 2024-04-15 | 16.98 | 17.08 | 15.6 | 16.14 | -4.95% | 199,251 | 323,145,602 |
| 2024-04-12 | 17.1 | 17.45 | 16.89 | 16.98 | -1.05% | 117,429 | 201,481,127 |
| 2024-04-11 | 16.79 | 17.4 | 16.79 | 17.16 | +1% | 125,764 | 215,441,266 |
| 2024-04-10 | 17.79 | 17.91 | 16.87 | 16.99 | -4.5% | 129,834 | 223,720,824 |
| 2024-04-09 | 17.16 | 18.43 | 16.94 | 17.79 | +4.04% | 187,033 | 331,978,843 |
| 2024-04-08 | 17.39 | 17.67 | 16.93 | 17.1 | -1.67% | 132,223 | 228,267,931 |
| 2024-04-03 | 18 | 18.19 | 17.25 | 17.39 | -5.23% | 146,909 | 258,074,719 |
| 2024-04-02 | 19.03 | 19.03 | 18 | 18.35 | -3.78% | 185,012 | 340,331,987 |
| 2024-04-01 | 18.41 | 19.1 | 18.29 | 19.07 | +3.03% | 207,130 | 390,338,665 |
| 2024-03-29 | 18.4 | 18.85 | 17.9 | 18.51 | +0.6% | 251,006 | 458,499,640 |
| 2024-03-28 | 16.84 | 18.4 | 16.84 | 18.4 | +9.98% | 280,049 | 505,114,029 |
| 2024-03-27 | 17.6 | 17.83 | 16.73 | 16.73 | -5.21% | 179,271 | 307,330,624 |
| 2024-03-26 | 18.18 | 18.48 | 17.4 | 17.65 | -4.08% | 245,070 | 437,170,123 |
| 2024-03-25 | 19.65 | 20.3 | 18.39 | 18.4 | -7.72% | 332,476 | 643,136,211 |
| 2024-03-22 | 18.74 | 20.66 | 18.5 | 19.94 | +6.18% | 419,852 | 821,850,512 |
| 2024-03-21 | 18.65 | 18.97 | 18.39 | 18.78 | -0.37% | 160,437 | 299,598,109 |
| 2024-03-20 | 18.75 | 19.15 | 18.53 | 18.85 | +0.37% | 171,717 | 323,768,180 |
| 2024-03-19 | 19.4 | 19.57 | 18.7 | 18.78 | -4.52% | 207,932 | 395,905,965 |
| 2024-03-18 | 19.3 | 19.81 | 19.18 | 19.67 | +0.41% | 213,437 | 414,439,779 |
| 2024-03-15 | 19 | 19.68 | 18.61 | 19.59 | +2.14% | 250,471 | 484,726,231 |
| 2024-03-14 | 20.13 | 20.13 | 18.8 | 19.18 | -4.81% | 345,040 | 669,102,063 |
| 2024-03-13 | 18.98 | 20.3 | 18.72 | 20.15 | +5.39% | 329,229 | 647,916,523 |
| 2024-03-12 | 18.26 | 19.66 | 18.11 | 19.12 | +5.4% | 355,608 | 675,571,788 |
| 2024-03-11 | 17.35 | 18.22 | 17.1 | 18.14 | +3.24% | 216,252 | 383,147,522 |
| 2024-03-08 | 16.99 | 17.76 | 16.55 | 17.57 | +2.33% | 214,925 | 373,381,747 |
| 2024-03-07 | 17.89 | 18.36 | 16.89 | 17.17 | -2.55% | 324,899 | 574,162,896 |
| 2024-03-06 | 16.64 | 17.96 | 16.51 | 17.62 | +4.14% | 338,213 | 586,935,038 |
| 2024-03-05 | 17.21 | 17.44 | 16.6 | 16.92 | -3.64% | 227,213 | 386,625,162 |
| 2024-03-04 | 16.52 | 17.6 | 16.15 | 17.56 | +5.78% | 339,766 | 577,059,209 |
| 2024-03-01 | 16.75 | 16.92 | 16.19 | 16.6 | -1.07% | 225,908 | 373,142,396 |
| 2024-02-29 | 15.61 | 16.86 | 15.58 | 16.78 | +3.77% | 269,210 | 443,250,006 |
| 2024-02-28 | 17.65 | 17.7 | 16.17 | 16.17 | -10.02% | 403,295 | 681,995,545 |
| 2024-02-27 | 16.7 | 17.97 | 16.49 | 17.97 | +7.09% | 323,815 | 557,225,828 |
| 2024-02-26 | 17 | 17.86 | 16.54 | 16.78 | +0.84% | 459,185 | 793,531,838 |
| 2024-02-23 | 15.17 | 16.64 | 15.14 | 16.64 | +9.98% | 340,966 | 542,454,914 |
| 2024-02-22 | 14.32 | 15.25 | 14.3 | 15.13 | +4.63% | 251,727 | 375,029,578 |
| 2024-02-21 | 14.3 | 15.33 | 13.92 | 14.46 | -1.16% | 391,419 | 579,298,310 |
| 2024-02-20 | 13.17 | 14.63 | 12.79 | 14.63 | +10% | 298,638 | 409,252,836 |
| 2024-02-19 | 12.79 | 13.45 | 12.59 | 13.3 | +3.91% | 282,205 | 368,248,874 |
| 2024-02-08 | 11.36 | 12.86 | 10.53 | 12.8 | +9.5% | 400,669 | 485,408,713 |
| 2024-02-07 | 12.45 | 12.67 | 11.4 | 11.69 | -5.42% | 271,751 | 326,192,357 |
| 2024-02-06 | 11.29 | 12.88 | 11.06 | 12.36 | +4.13% | 177,512 | 212,695,145 |
| 2024-02-05 | 13 | 13.1 | 11.87 | 11.87 | -10.01% | 131,046 | 160,104,451 |
| 2024-02-02 | 13.92 | 14.24 | 12.7 | 13.19 | -6.25% | 150,508 | 202,580,106 |
| 2024-02-01 | 13.81 | 14.43 | 13.66 | 14.07 | +1.15% | 84,037 | 118,487,373 |
| 2024-01-31 | 14.55 | 14.93 | 13.89 | 13.91 | -4.79% | 89,209 | 127,506,093 |
| 2024-01-30 | 14.48 | 15.29 | 14.28 | 14.61 | +1.25% | 126,644 | 188,111,757 |
| 2024-01-29 | 15.2 | 15.3 | 14.4 | 14.43 | -4.5% | 113,238 | 166,103,469 |
| 2024-01-26 | 15.64 | 15.75 | 14.8 | 15.11 | -4.49% | 145,225 | 221,007,935 |
| 2024-01-25 | 16.02 | 16.18 | 15.33 | 15.82 | -1.25% | 161,902 | 253,818,261 |
| 2024-01-24 | 16.2 | 16.36 | 15.48 | 16.02 | -0.87% | 79,590 | 126,261,265 |
| 2024-01-23 | 16.18 | 16.49 | 15.9 | 16.16 | -0.12% | 86,206 | 139,191,828 |
| 2024-01-22 | 17.16 | 17.43 | 16.01 | 16.18 | -6.53% | 98,743 | 165,132,031 |
| 2024-01-19 | 17.69 | 18.01 | 17.3 | 17.31 | -2.7% | 51,878 | 91,168,595 |
| 2024-01-18 | 17.51 | 17.88 | 17.14 | 17.79 | +0.34% | 72,738 | 126,822,113 |
| 2024-01-17 | 18.3 | 18.36 | 17.7 | 17.73 | -3.22% | 52,767 | 94,908,866 |
| 2024-01-16 | 18.31 | 18.6 | 18.09 | 18.32 | -1.03% | 61,563 | 112,541,564 |
| 2024-01-15 | 18.94 | 18.94 | 18.26 | 18.51 | -2.32% | 85,897 | 158,774,785 |
| 2024-01-12 | 19.12 | 19.28 | 18.58 | 18.95 | -1.3% | 110,756 | 209,133,995 |
| 2024-01-11 | 19.1 | 19.5 | 18.95 | 19.2 | -0.67% | 80,091 | 153,462,425 |
| 2024-01-10 | 19.4 | 19.5 | 18.72 | 19.33 | -1.18% | 83,392 | 159,473,386 |
| 2024-01-09 | 18.79 | 19.62 | 18.7 | 19.56 | +4.04% | 132,047 | 254,096,030 |
| 2024-01-08 | 20.95 | 20.95 | 18.66 | 18.8 | -8.87% | 191,015 | 368,603,737 |
| 2024-01-05 | 20.86 | 21.23 | 20.36 | 20.63 | +0.1% | 65,657 | 137,274,325 |
| 2024-01-04 | 20.77 | 20.92 | 20.1 | 20.61 | -1.48% | 70,595 | 144,833,743 |
| 2024-01-03 | 22.7 | 22.7 | 20.5 | 20.92 | -7.84% | 158,652 | 337,758,235 |
| 2024-01-02 | 23.35 | 23.38 | 22.68 | 22.7 | -2.99% | 78,340 | 179,830,400 |
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：