股票概览
19.47
+0.52%
+0.1
19.38
开盘价
19.8
最高价
18.88
最低价
219,408
成交量
数据更新至: 2024-12-31
技术指标
19.80
MA5 (5日均线)
19.77
MA10 (10日均线)
20.21
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 | 19.38 | 19.8 | 18.88 | 19.47 | +0.52% | 219,408 | 422,244,249 |
| 2024-12-30 | 20 | 20.15 | 19.32 | 19.37 | -4.06% | 226,181 | 445,561,937 |
| 2024-12-27 | 20.65 | 21.21 | 20.09 | 20.19 | +0.25% | 393,803 | 812,587,311 |
| 2024-12-26 | 19.69 | 20.32 | 19.54 | 20.14 | +1.56% | 244,075 | 490,119,838 |
| 2024-12-25 | 19.71 | 20.2 | 19.29 | 19.83 | -0.75% | 259,854 | 512,486,172 |
| 2024-12-24 | 18.84 | 20.37 | 18.76 | 19.98 | +6.05% | 340,427 | 667,498,153 |
| 2024-12-23 | 20 | 20 | 18.77 | 18.84 | -6.13% | 271,353 | 521,711,366 |
| 2024-12-20 | 19.69 | 20.35 | 19.68 | 20.07 | +1.31% | 246,106 | 495,773,973 |
| 2024-12-19 | 19.7 | 20 | 19.33 | 19.81 | -0.95% | 233,250 | 458,823,758 |
| 2024-12-18 | 20.2 | 20.35 | 19.8 | 20 | 0% | 224,040 | 449,196,724 |
| 2024-12-17 | 21.05 | 21.09 | 19.8 | 20 | -5.7% | 362,783 | 735,362,133 |
| 2024-12-16 | 20.47 | 21.65 | 20.3 | 21.21 | +3.62% | 502,577 | 1,053,034,897 |
| 2024-12-13 | 21.03 | 21.45 | 20.38 | 20.47 | -3.76% | 396,550 | 821,537,558 |
| 2024-12-12 | 21.2 | 21.91 | 21.1 | 21.27 | -0.56% | 476,142 | 1,022,397,958 |
| 2024-12-11 | 21.63 | 21.95 | 21.21 | 21.39 | -1.11% | 557,169 | 1,196,542,536 |
| 2024-12-10 | 23.22 | 23.22 | 21.56 | 21.63 | -3.61% | 1,165,310 | 2,605,174,666 |
| 2024-12-09 | 20 | 22.44 | 19.58 | 22.44 | +10% | 1,088,075 | 2,287,607,846 |
| 2024-12-06 | 20.84 | 21.3 | 20.22 | 20.4 | +3.61% | 1,111,870 | 2,289,763,693 |
| 2024-12-05 | 17.88 | 19.69 | 17.82 | 19.69 | +10% | 660,545 | 1,273,417,783 |
| 2024-12-04 | 18.31 | 18.48 | 17.82 | 17.9 | -2.88% | 185,590 | 336,275,709 |
| 2024-12-03 | 18.8 | 18.81 | 18.23 | 18.43 | -2.07% | 203,159 | 375,334,182 |
| 2024-12-02 | 18.71 | 18.89 | 18.51 | 18.82 | +0.53% | 247,987 | 465,135,458 |
| 2024-11-29 | 18.5 | 18.88 | 18.32 | 18.72 | +0.32% | 261,248 | 487,169,459 |
| 2024-11-28 | 18.72 | 19.22 | 18.58 | 18.66 | -1.79% | 352,138 | 663,608,714 |
| 2024-11-27 | 17.8 | 19.28 | 17.18 | 19 | +3.15% | 627,015 | 1,143,223,730 |
| 2024-11-26 | 17.65 | 18.91 | 17.6 | 18.42 | +7.16% | 458,274 | 855,412,421 |
| 2024-11-25 | 17.3 | 17.4 | 16.81 | 17.19 | +0.23% | 105,970 | 180,413,333 |
| 2024-11-22 | 17.95 | 17.95 | 17.12 | 17.15 | -4.14% | 148,506 | 260,028,696 |
| 2024-11-21 | 18.02 | 18.11 | 17.69 | 17.89 | -1.21% | 146,146 | 260,843,226 |
| 2024-11-20 | 17.83 | 18.12 | 17.61 | 18.11 | +1.74% | 145,436 | 260,705,932 |
| 2024-11-19 | 17.39 | 17.8 | 17.27 | 17.8 | +2.59% | 163,188 | 285,394,655 |
| 2024-11-18 | 17.82 | 17.9 | 17.22 | 17.35 | -2.53% | 153,507 | 269,073,255 |
| 2024-11-15 | 18.56 | 18.7 | 17.8 | 17.8 | -4.09% | 192,986 | 349,529,064 |
| 2024-11-14 | 18.99 | 19.47 | 18.53 | 18.56 | -2.32% | 172,027 | 325,757,338 |
| 2024-11-13 | 19.05 | 19.21 | 18.65 | 19 | -0.52% | 175,830 | 332,373,198 |
| 2024-11-12 | 19.82 | 19.88 | 18.92 | 19.1 | -3.54% | 283,227 | 549,570,417 |
| 2024-11-11 | 19.94 | 20.07 | 19.4 | 19.8 | +1.28% | 308,110 | 607,697,736 |
| 2024-11-08 | 19.16 | 19.99 | 19.15 | 19.55 | +2.09% | 340,382 | 667,433,548 |
| 2024-11-07 | 18.93 | 19.6 | 18.79 | 19.15 | 0% | 301,255 | 573,703,001 |
| 2024-11-06 | 18.8 | 19.53 | 18.51 | 19.15 | +2.57% | 553,151 | 1,052,857,944 |
| 2024-11-05 | 17.08 | 18.67 | 16.98 | 18.67 | +10.02% | 424,709 | 770,715,087 |
| 2024-11-04 | 16.61 | 17.2 | 16.61 | 16.97 | +2.23% | 118,451 | 200,780,583 |
| 2024-11-01 | 17.33 | 17.45 | 16.4 | 16.6 | -4.54% | 209,400 | 351,268,891 |
| 2024-10-31 | 17.57 | 17.65 | 17.07 | 17.39 | -0.97% | 216,102 | 374,649,266 |
| 2024-10-30 | 18 | 18.07 | 17.36 | 17.56 | -4.82% | 258,439 | 456,684,029 |
| 2024-10-29 | 19.02 | 19.32 | 18.4 | 18.45 | -3% | 224,824 | 422,416,238 |
| 2024-10-28 | 18.92 | 19.32 | 18.8 | 19.02 | +0.58% | 203,536 | 387,393,269 |
| 2024-10-25 | 19.25 | 19.33 | 18.82 | 18.91 | -2.12% | 223,574 | 425,293,016 |
| 2024-10-24 | 19.5 | 19.57 | 18.72 | 19.32 | -1.28% | 250,977 | 479,016,867 |
| 2024-10-23 | 18.6 | 20.05 | 18.5 | 19.57 | +5.16% | 308,187 | 601,291,384 |
| 2024-10-22 | 19.17 | 19.21 | 18.3 | 18.61 | -2.67% | 201,874 | 375,678,861 |
| 2024-10-21 | 18.45 | 19.5 | 18.38 | 19.12 | +5% | 352,906 | 674,583,080 |
| 2024-10-18 | 17.41 | 18.67 | 17.24 | 18.21 | +4.18% | 197,139 | 354,443,847 |
| 2024-10-17 | 17.58 | 17.93 | 17.46 | 17.48 | +0.11% | 126,917 | 224,514,313 |
| 2024-10-16 | 17.66 | 17.75 | 17.26 | 17.46 | -1.8% | 140,979 | 246,473,126 |
| 2024-10-15 | 17.5 | 18.41 | 17.3 | 17.78 | 0% | 193,297 | 346,684,444 |
| 2024-10-14 | 17.28 | 18 | 16.9 | 17.78 | +5.27% | 231,051 | 402,753,040 |
| 2024-10-11 | 17.89 | 17.89 | 16.73 | 16.89 | -5.59% | 138,698 | 238,321,952 |
| 2024-10-10 | 18.09 | 18.88 | 17.66 | 17.89 | -1.6% | 203,952 | 371,938,716 |
| 2024-10-09 | 19.46 | 19.73 | 18.08 | 18.18 | -9.01% | 209,215 | 394,884,718 |
| 2024-10-08 | 20.3 | 20.3 | 18.88 | 19.98 | +8.29% | 301,883 | 598,123,594 |
| 2024-09-30 | 17.72 | 18.45 | 17.25 | 18.45 | +10.02% | 255,730 | 461,973,140 |
| 2024-09-27 | 16.07 | 17.01 | 16.03 | 16.77 | +5.27% | 125,390 | 207,098,503 |
| 2024-09-26 | 15.2 | 15.95 | 15.03 | 15.93 | +4.66% | 148,851 | 230,371,573 |
| 2024-09-25 | 15.25 | 15.78 | 15.17 | 15.22 | -0.26% | 185,479 | 286,731,729 |
| 2024-09-24 | 15.3 | 15.3 | 14.51 | 15.26 | +2.62% | 204,849 | 306,962,814 |
| 2024-09-23 | 14.58 | 15.22 | 14.44 | 14.87 | +5.16% | 206,467 | 306,435,789 |
| 2024-09-20 | 14.23 | 14.3 | 13.96 | 14.14 | -0.63% | 64,080 | 90,126,845 |
| 2024-09-19 | 14.16 | 14.39 | 13.8 | 14.23 | +1.28% | 93,137 | 131,246,855 |
| 2024-09-18 | 14.39 | 14.48 | 13.87 | 14.05 | -2.43% | 72,828 | 102,480,662 |
| 2024-09-13 | 14.68 | 14.73 | 14.34 | 14.4 | -1.57% | 51,340 | 74,315,325 |
| 2024-09-12 | 14.88 | 15.04 | 14.63 | 14.63 | -1.28% | 44,451 | 65,841,409 |
| 2024-09-11 | 14.91 | 15.02 | 14.72 | 14.82 | -0.74% | 39,331 | 58,361,611 |
| 2024-09-10 | 15.06 | 15.16 | 14.65 | 14.93 | -0.6% | 65,384 | 97,568,209 |
| 2024-09-09 | 15.38 | 15.55 | 14.97 | 15.02 | -3.03% | 68,507 | 104,076,575 |
| 2024-09-06 | 15.85 | 16.03 | 15.46 | 15.49 | -2.46% | 51,098 | 80,076,881 |
| 2024-09-05 | 15.55 | 15.95 | 15.51 | 15.88 | +2.65% | 47,174 | 74,634,708 |
| 2024-09-04 | 15.58 | 15.8 | 15.45 | 15.47 | -1.96% | 50,174 | 78,130,312 |
| 2024-09-03 | 15.65 | 15.93 | 15.57 | 15.78 | +1.09% | 43,894 | 69,107,051 |
| 2024-09-02 | 16.18 | 16.34 | 15.58 | 15.61 | -4.29% | 73,332 | 116,701,874 |
| 2024-08-30 | 15.8 | 16.54 | 15.7 | 16.31 | +2.77% | 76,222 | 124,452,329 |
| 2024-08-29 | 15.44 | 16 | 15.15 | 15.87 | +2.32% | 75,712 | 118,685,168 |
| 2024-08-28 | 15.46 | 15.82 | 15.46 | 15.51 | -1.08% | 53,164 | 83,076,667 |
| 2024-08-27 | 16.06 | 16.11 | 15.6 | 15.68 | -2.61% | 50,073 | 79,127,412 |
| 2024-08-26 | 16.38 | 16.5 | 16.06 | 16.1 | -1.41% | 38,477 | 62,362,259 |
| 2024-08-23 | 16.21 | 16.44 | 16.07 | 16.33 | +0.55% | 33,340 | 54,318,584 |
| 2024-08-22 | 16.32 | 16.55 | 16.18 | 16.24 | -1.04% | 35,754 | 58,325,168 |
| 2024-08-21 | 16.51 | 16.65 | 16.32 | 16.41 | -0.42% | 47,760 | 78,709,544 |
| 2024-08-20 | 17.01 | 17.1 | 16.42 | 16.48 | -3.23% | 48,309 | 80,537,465 |
| 2024-08-19 | 16.81 | 17.28 | 16.68 | 17.03 | +1.31% | 55,761 | 95,194,956 |
| 2024-08-16 | 17.2 | 17.25 | 16.58 | 16.81 | -2.27% | 86,020 | 144,672,152 |
| 2024-08-15 | 17.15 | 17.57 | 17 | 17.2 | -0.06% | 56,601 | 97,784,439 |
| 2024-08-14 | 17.32 | 17.39 | 16.89 | 17.21 | -0.86% | 56,634 | 97,178,945 |
| 2024-08-13 | 17.3 | 17.46 | 17.17 | 17.36 | -0.12% | 77,966 | 134,836,515 |
| 2024-08-12 | 17.65 | 17.7 | 17.23 | 17.38 | -1.86% | 75,878 | 131,966,904 |
| 2024-08-09 | 17.94 | 18.04 | 17.64 | 17.71 | -0.95% | 54,306 | 96,783,874 |
| 2024-08-08 | 18.37 | 18.37 | 17.61 | 17.88 | -2.88% | 96,176 | 171,956,063 |
| 2024-08-07 | 18.08 | 18.69 | 18 | 18.41 | +1.54% | 127,235 | 234,513,225 |
| 2024-08-06 | 17.52 | 18.48 | 17.52 | 18.13 | +3.66% | 125,687 | 227,408,993 |
| 2024-08-05 | 17.8 | 18.33 | 17.41 | 17.49 | -2.45% | 94,410 | 168,457,144 |
| 2024-08-02 | 17.88 | 18.45 | 17.78 | 17.93 | -0.72% | 80,654 | 146,093,325 |
| 2024-08-01 | 18.13 | 18.5 | 18 | 18.06 | -0.11% | 128,894 | 235,555,316 |
| 2024-07-31 | 17.9 | 18.11 | 17.62 | 18.08 | +0.39% | 126,438 | 226,300,334 |
| 2024-07-30 | 17.71 | 18.25 | 17.6 | 18.01 | +1.24% | 107,973 | 194,364,198 |
| 2024-07-29 | 18.1 | 18.18 | 17.69 | 17.79 | -1.39% | 94,748 | 169,561,185 |
| 2024-07-26 | 17.17 | 18.15 | 17.17 | 18.04 | +5.01% | 117,879 | 209,851,212 |
| 2024-07-25 | 17.21 | 17.52 | 17.11 | 17.18 | -0.46% | 68,435 | 118,375,274 |
| 2024-07-24 | 17.14 | 17.5 | 17.01 | 17.26 | +0.35% | 103,276 | 178,841,231 |
| 2024-07-23 | 17.62 | 17.62 | 17.16 | 17.2 | -2.77% | 88,205 | 153,055,054 |
| 2024-07-22 | 17.05 | 18.04 | 16.96 | 17.69 | +4.06% | 151,426 | 266,800,107 |
| 2024-07-19 | 16.29 | 17.15 | 16.18 | 17 | +4.04% | 132,361 | 222,072,974 |
| 2024-07-18 | 16.07 | 16.39 | 15.77 | 16.34 | +1.36% | 73,913 | 118,899,428 |
| 2024-07-17 | 16.4 | 16.4 | 16.12 | 16.12 | -1.47% | 64,076 | 103,789,439 |
| 2024-07-16 | 16.18 | 16.45 | 16.02 | 16.36 | +0.99% | 62,263 | 101,342,121 |
| 2024-07-15 | 16.27 | 16.54 | 16.12 | 16.2 | -0.12% | 86,289 | 140,493,313 |
| 2024-07-12 | 16.26 | 16.43 | 16.11 | 16.22 | +0.06% | 77,233 | 125,590,281 |
| 2024-07-11 | 15.93 | 16.33 | 15.88 | 16.21 | +3.71% | 107,494 | 173,256,115 |
| 2024-07-10 | 15.8 | 15.9 | 15.42 | 15.63 | -2.98% | 165,295 | 258,688,136 |
| 2024-07-09 | 15.77 | 16.26 | 15.5 | 16.11 | +1.9% | 110,079 | 174,753,551 |
| 2024-07-08 | 16.17 | 16.19 | 15.7 | 15.81 | -2.47% | 93,509 | 149,052,115 |
| 2024-07-05 | 16.25 | 16.34 | 15.84 | 16.21 | -0.12% | 120,675 | 193,953,890 |
| 2024-07-04 | 16.86 | 16.95 | 16.23 | 16.23 | -3.62% | 116,399 | 191,861,115 |
| 2024-07-03 | 17.44 | 17.47 | 16.79 | 16.84 | -3.66% | 120,615 | 205,177,361 |
| 2024-07-02 | 17.92 | 18.04 | 17.39 | 17.48 | -2.4% | 107,616 | 189,743,404 |
| 2024-07-01 | 18.13 | 18.17 | 17.66 | 17.91 | -1.54% | 117,975 | 210,660,733 |
| 2024-06-28 | 18 | 18.58 | 17.9 | 18.19 | +1.11% | 125,942 | 229,648,447 |
| 2024-06-27 | 18.5 | 18.51 | 17.88 | 17.99 | -3.23% | 83,789 | 151,800,869 |
| 2024-06-26 | 18.34 | 18.61 | 18.14 | 18.59 | +2.2% | 86,082 | 158,543,968 |
| 2024-06-25 | 18.63 | 18.78 | 18 | 18.19 | -2.1% | 100,806 | 185,470,116 |
| 2024-06-24 | 19.57 | 19.73 | 18.58 | 18.58 | -5.69% | 114,377 | 216,707,998 |
| 2024-06-21 | 19.59 | 19.81 | 19.27 | 19.7 | +0.36% | 68,869 | 134,496,112 |
| 2024-06-20 | 20.26 | 20.26 | 19.36 | 19.63 | -3.25% | 133,127 | 262,172,203 |
| 2024-06-19 | 21 | 21.12 | 20.27 | 20.29 | -3.33% | 105,453 | 216,007,485 |
| 2024-06-18 | 21.21 | 21.53 | 20.95 | 20.99 | -1.04% | 75,294 | 159,386,833 |
| 2024-06-17 | 21.18 | 21.64 | 20.92 | 21.21 | -0.52% | 62,732 | 133,619,257 |
| 2024-06-14 | 21.66 | 21.74 | 21 | 21.32 | -1.39% | 83,059 | 176,281,782 |
| 2024-06-13 | 21.58 | 21.85 | 21.46 | 21.62 | -0.18% | 63,797 | 138,064,947 |
| 2024-06-12 | 21.89 | 22.26 | 21.65 | 21.66 | -1.1% | 101,458 | 222,235,653 |
| 2024-06-11 | 20.67 | 22 | 20.37 | 21.9 | +5.24% | 143,657 | 306,991,666 |
| 2024-06-07 | 21 | 21.35 | 20.55 | 20.81 | -0.34% | 100,204 | 209,761,808 |
| 2024-06-06 | 21.5 | 21.9 | 20.73 | 20.88 | -3.42% | 121,329 | 257,680,250 |
| 2024-06-05 | 20.9 | 22.53 | 20.68 | 21.62 | +4.34% | 240,465 | 525,744,488 |
| 2024-06-04 | 20.58 | 20.78 | 20.22 | 20.72 | +0.24% | 102,392 | 209,277,839 |
| 2024-06-03 | 21.03 | 21.48 | 20.56 | 20.67 | -2.5% | 141,452 | 295,839,326 |
| 2024-05-31 | 20.4 | 22.1 | 20.4 | 21.2 | +3.21% | 287,854 | 618,521,611 |
| 2024-05-30 | 20.3 | 20.55 | 19.94 | 20.54 | +0.69% | 94,532 | 191,750,297 |
| 2024-05-29 | 20.44 | 20.99 | 20.35 | 20.4 | -1.21% | 74,806 | 154,662,805 |
| 2024-05-28 | 20.66 | 20.96 | 19.74 | 20.65 | -3.59% | 178,942 | 364,962,753 |
| 2024-05-27 | 21.93 | 21.97 | 21.05 | 21.42 | -2.28% | 116,960 | 249,208,865 |
| 2024-05-24 | 22.6 | 22.67 | 21.9 | 21.92 | -3.52% | 95,015 | 210,408,979 |
| 2024-05-23 | 23.1 | 23.16 | 22.61 | 22.72 | -1.77% | 71,822 | 164,109,475 |
| 2024-05-22 | 23.28 | 23.31 | 22.83 | 23.13 | -0.98% | 79,809 | 183,650,797 |
| 2024-05-21 | 23.53 | 23.59 | 23.13 | 23.36 | -1.39% | 63,764 | 148,628,400 |
| 2024-05-20 | 23.25 | 23.8 | 23.1 | 23.69 | +2.07% | 114,707 | 270,073,847 |
| 2024-05-17 | 22.66 | 23.22 | 22.4 | 23.21 | +2.07% | 95,603 | 218,802,026 |
| 2024-05-16 | 23 | 23.14 | 22.71 | 22.74 | -0.61% | 78,633 | 179,744,235 |
| 2024-05-15 | 23.06 | 23.29 | 22.81 | 22.88 | -0.78% | 74,115 | 170,699,472 |
| 2024-05-14 | 23.5 | 23.75 | 22.9 | 23.06 | -2.12% | 109,949 | 254,754,469 |
| 2024-05-13 | 23.98 | 24.29 | 23.21 | 23.56 | -2.04% | 120,593 | 286,069,919 |
| 2024-05-10 | 24.42 | 24.57 | 23.89 | 24.05 | -1.52% | 122,278 | 295,309,218 |
| 2024-05-09 | 23.53 | 24.68 | 23.32 | 24.42 | +2.86% | 199,189 | 481,732,960 |
| 2024-05-08 | 23.34 | 23.99 | 22.8 | 23.74 | +1.28% | 204,231 | 479,926,533 |
| 2024-05-07 | 22.65 | 23.7 | 22.33 | 23.44 | +3.99% | 228,831 | 530,680,574 |
| 2024-05-06 | 22.3 | 22.86 | 22.3 | 22.54 | +1.99% | 141,175 | 319,255,309 |
| 2024-04-30 | 22.78 | 23.37 | 22.05 | 22.1 | -3.32% | 239,743 | 541,788,050 |
| 2024-04-29 | 22.5 | 22.92 | 22.19 | 22.86 | +0.93% | 190,659 | 430,740,259 |
| 2024-04-26 | 21.77 | 22.8 | 21.71 | 22.65 | +2.72% | 226,966 | 510,240,815 |
| 2024-04-25 | 22.76 | 22.86 | 21.88 | 22.05 | -4.79% | 237,974 | 529,575,136 |
| 2024-04-24 | 22.92 | 23.2 | 22.43 | 23.16 | -0.6% | 254,698 | 581,583,659 |
| 2024-04-23 | 23.8 | 24.38 | 23.09 | 23.3 | +1.44% | 419,102 | 991,955,369 |
| 2024-04-22 | 22.97 | 22.97 | 22.4 | 22.97 | +10.01% | 200,431 | 458,227,800 |
| 2024-04-19 | 21.16 | 21.37 | 20.7 | 20.88 | -2.06% | 118,754 | 248,724,281 |
| 2024-04-18 | 21.42 | 21.79 | 21 | 21.32 | -0.47% | 118,702 | 253,896,053 |
| 2024-04-17 | 21.14 | 21.79 | 21.14 | 21.42 | +1.37% | 154,916 | 331,893,682 |
| 2024-04-16 | 22.89 | 22.89 | 21.08 | 21.13 | -7.77% | 159,428 | 345,577,017 |
| 2024-04-15 | 22.42 | 23 | 22.1 | 22.91 | +2.23% | 143,322 | 324,412,378 |
| 2024-04-12 | 22.04 | 22.73 | 22.01 | 22.41 | +1.59% | 105,763 | 236,999,976 |
| 2024-04-11 | 22.16 | 22.38 | 21.98 | 22.06 | -0.76% | 81,942 | 181,490,561 |
| 2024-04-10 | 22.61 | 22.62 | 22.11 | 22.23 | -1.59% | 76,070 | 169,360,673 |
| 2024-04-09 | 22.01 | 22.64 | 21.98 | 22.59 | +2.26% | 103,265 | 231,434,399 |
| 2024-04-08 | 22.61 | 22.81 | 22.06 | 22.09 | -3.16% | 124,837 | 277,685,278 |
| 2024-04-03 | 23.01 | 23.13 | 22.3 | 22.81 | -0.87% | 113,325 | 256,975,676 |
| 2024-04-02 | 23.49 | 23.65 | 22.89 | 23.01 | -2.62% | 109,068 | 251,584,806 |
| 2024-04-01 | 24 | 24.15 | 23.5 | 23.63 | -1.54% | 143,793 | 340,975,902 |
| 2024-03-29 | 23.57 | 24.2 | 23.47 | 24 | +0.33% | 109,266 | 261,177,823 |
| 2024-03-28 | 23.8 | 24.48 | 22.56 | 23.92 | -2.01% | 213,431 | 501,360,682 |
| 2024-03-27 | 25.13 | 25.33 | 24.08 | 24.41 | -2.87% | 89,253 | 218,209,355 |
| 2024-03-26 | 25.97 | 26.1 | 25.03 | 25.13 | -3.23% | 75,235 | 191,026,786 |
| 2024-03-25 | 26.55 | 26.92 | 25.96 | 25.97 | -2.81% | 60,475 | 159,803,648 |
| 2024-03-22 | 27.4 | 27.4 | 26.39 | 26.72 | -2.66% | 80,673 | 216,432,261 |
| 2024-03-21 | 28.8 | 28.81 | 27.4 | 27.45 | -4.69% | 97,635 | 271,054,196 |
| 2024-03-20 | 28.59 | 29 | 28.56 | 28.8 | +0.31% | 55,647 | 160,000,817 |
| 2024-03-19 | 28.3 | 29.2 | 27.94 | 28.71 | +1.09% | 83,239 | 238,887,148 |
| 2024-03-18 | 27.24 | 28.42 | 27.22 | 28.4 | +4.11% | 75,865 | 212,260,861 |
| 2024-03-15 | 27.47 | 27.7 | 26.56 | 27.28 | -0.69% | 57,264 | 154,721,906 |
| 2024-03-14 | 28 | 28.19 | 27.25 | 27.47 | -1.72% | 56,155 | 155,172,595 |
| 2024-03-13 | 28.51 | 28.77 | 27.77 | 27.95 | -1.58% | 62,867 | 176,652,354 |
| 2024-03-12 | 28.79 | 29.1 | 28.19 | 28.4 | -0.53% | 58,139 | 166,236,538 |
| 2024-03-11 | 28.38 | 28.64 | 28.09 | 28.55 | +0.18% | 32,443 | 91,936,805 |
| 2024-03-08 | 27.77 | 28.58 | 27.43 | 28.5 | +3.22% | 41,138 | 115,363,925 |
| 2024-03-07 | 28.6 | 28.8 | 27.6 | 27.61 | -3.83% | 39,677 | 111,426,060 |
| 2024-03-06 | 28.9 | 29.48 | 28.56 | 28.71 | -1.31% | 31,055 | 89,857,635 |
| 2024-03-05 | 28.67 | 29.74 | 28.55 | 29.09 | +1.04% | 57,745 | 168,796,004 |
| 2024-03-04 | 29.48 | 29.48 | 28.4 | 28.79 | -1.47% | 43,554 | 124,885,900 |
| 2024-03-01 | 28.86 | 29.45 | 28.65 | 29.22 | +1.46% | 48,395 | 140,699,232 |
| 2024-02-29 | 27.54 | 28.8 | 27.54 | 28.8 | +3.52% | 70,183 | 199,580,118 |
| 2024-02-28 | 29.53 | 29.7 | 27.75 | 27.82 | -5.79% | 62,060 | 178,252,853 |
| 2024-02-27 | 28 | 29.55 | 27.66 | 29.53 | +5.13% | 59,641 | 171,093,697 |
| 2024-02-26 | 27.81 | 29.01 | 27.39 | 28.09 | +0.57% | 72,146 | 204,219,504 |
| 2024-02-23 | 27.65 | 28.05 | 26.82 | 27.93 | +1.01% | 55,314 | 151,617,257 |
| 2024-02-22 | 27.5 | 28.16 | 27.24 | 27.65 | +0.36% | 36,926 | 101,841,170 |
| 2024-02-21 | 27.52 | 28.44 | 27.2 | 27.55 | -0.9% | 50,033 | 139,001,092 |
| 2024-02-20 | 27.52 | 27.94 | 27.3 | 27.8 | +0.51% | 46,055 | 127,660,642 |
| 2024-02-19 | 28.77 | 28.77 | 27.24 | 27.66 | -1.21% | 86,960 | 241,482,333 |
| 2024-02-08 | 29.36 | 29.56 | 27.77 | 28 | +2.94% | 118,119 | 341,134,245 |
| 2024-02-07 | 24.88 | 27.2 | 24.51 | 27.2 | +9.99% | 108,001 | 287,395,867 |
| 2024-02-06 | 23.44 | 25 | 22.31 | 24.73 | +6.64% | 84,352 | 201,976,632 |
| 2024-02-05 | 22.77 | 23.7 | 21.56 | 23.19 | +0.17% | 106,427 | 239,824,455 |
| 2024-02-02 | 24.9 | 24.97 | 22.39 | 23.15 | -6.58% | 158,417 | 366,452,877 |
| 2024-02-01 | 24.7 | 25.61 | 24.56 | 24.78 | -0.12% | 66,410 | 166,468,801 |
| 2024-01-31 | 26.17 | 26.34 | 24.75 | 24.81 | -5.81% | 42,601 | 107,588,503 |
| 2024-01-30 | 26.51 | 27.24 | 26.2 | 26.34 | -2.34% | 31,552 | 84,445,668 |
| 2024-01-29 | 27.4 | 27.67 | 26.8 | 26.97 | -1.93% | 35,145 | 95,279,468 |
| 2024-01-26 | 28.03 | 28.03 | 27.23 | 27.5 | -1.86% | 34,013 | 93,485,285 |
| 2024-01-25 | 26.3 | 28.08 | 25.9 | 28.02 | +7.03% | 72,877 | 198,468,158 |
| 2024-01-24 | 25.68 | 26.3 | 25.32 | 26.18 | +2.07% | 50,741 | 130,565,864 |
| 2024-01-23 | 25.3 | 25.94 | 25.02 | 25.65 | +1.06% | 55,711 | 142,329,351 |
| 2024-01-22 | 26.93 | 27.06 | 25.1 | 25.38 | -5.86% | 45,405 | 118,512,483 |
| 2024-01-19 | 26.6 | 27.27 | 26.33 | 26.96 | +0.67% | 58,276 | 157,003,227 |
| 2024-01-18 | 26.33 | 26.9 | 25.8 | 26.78 | +1.21% | 93,242 | 244,195,554 |
| 2024-01-17 | 28.09 | 28.17 | 26.4 | 26.46 | -5.9% | 80,424 | 217,077,547 |
| 2024-01-16 | 28.54 | 28.9 | 27.82 | 28.12 | -2.16% | 80,252 | 226,521,844 |
| 2024-01-15 | 29.43 | 29.45 | 28.43 | 28.74 | -2.77% | 72,458 | 208,930,787 |
| 2024-01-12 | 30 | 30.35 | 29.41 | 29.56 | -1.2% | 34,259 | 101,559,701 |
| 2024-01-11 | 29.2 | 30.1 | 29.01 | 29.92 | +2.29% | 54,153 | 160,916,526 |
| 2024-01-10 | 29.93 | 30.13 | 29.16 | 29.25 | -2.56% | 44,483 | 131,208,248 |
| 2024-01-09 | 29.7 | 30.29 | 29.12 | 30.02 | +0.47% | 52,277 | 157,132,089 |
| 2024-01-08 | 30.38 | 30.43 | 29.84 | 29.88 | -2.29% | 45,400 | 136,290,796 |
| 2024-01-05 | 31.33 | 31.33 | 30.4 | 30.58 | -1.89% | 49,294 | 151,412,312 |
| 2024-01-04 | 31.45 | 31.45 | 30.66 | 31.17 | -0.51% | 53,843 | 166,691,632 |
| 2024-01-03 | 32.34 | 32.55 | 31.18 | 31.33 | -3.45% | 52,144 | 165,506,810 |
| 2024-01-02 | 31.5 | 32.76 | 31.19 | 32.45 | +2.98% | 114,055 | 369,556,397 |
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：