股票概览
20.11
-1.37%
-0.28
20.41
开盘价
20.61
最高价
19.9
最低价
48,234
成交量
数据更新至: 2024-12-31
技术指标
20.45
MA5 (5日均线)
21.49
MA10 (10日均线)
22.27
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 | 20.41 | 20.61 | 19.9 | 20.11 | -1.37% | 48,234 | 96,920,892 |
| 2024-12-30 | 20.5 | 21.2 | 20.02 | 20.39 | -1.12% | 46,478 | 95,696,326 |
| 2024-12-27 | 20.97 | 21.21 | 20.55 | 20.62 | -1.43% | 55,355 | 115,554,067 |
| 2024-12-26 | 20.31 | 21.21 | 19.8 | 20.92 | +3.51% | 81,279 | 166,490,264 |
| 2024-12-25 | 21.44 | 21.49 | 19.9 | 20.21 | -5.91% | 88,348 | 178,983,275 |
| 2024-12-24 | 22.24 | 22.94 | 21.17 | 21.48 | -3.81% | 75,576 | 163,465,819 |
| 2024-12-23 | 23.47 | 23.5 | 22 | 22.33 | -5.38% | 68,317 | 154,065,267 |
| 2024-12-20 | 22.75 | 23.99 | 22.6 | 23.6 | +2.83% | 77,484 | 182,208,018 |
| 2024-12-19 | 22.07 | 23.23 | 21.93 | 22.95 | +2.82% | 70,839 | 161,940,623 |
| 2024-12-18 | 22.92 | 23.19 | 22.22 | 22.32 | -1.76% | 53,137 | 119,371,283 |
| 2024-12-17 | 24.06 | 24.13 | 22.68 | 22.72 | -6.19% | 87,655 | 202,678,413 |
| 2024-12-16 | 24.05 | 24.49 | 23.52 | 24.22 | +1.55% | 101,963 | 246,190,408 |
| 2024-12-13 | 23.52 | 24.62 | 23.01 | 23.85 | +3.29% | 212,227 | 508,519,192 |
| 2024-12-12 | 21.01 | 23.09 | 20.9 | 23.09 | +10% | 213,622 | 473,262,893 |
| 2024-12-11 | 21.19 | 21.19 | 20.72 | 20.99 | -2.14% | 103,428 | 216,787,459 |
| 2024-12-10 | 22.78 | 23.02 | 20.9 | 21.45 | -5.67% | 200,010 | 437,536,568 |
| 2024-12-09 | 20.38 | 23.45 | 20.38 | 22.74 | +6.51% | 197,115 | 439,872,390 |
| 2024-12-06 | 21.35 | 21.35 | 21.35 | 21.35 | -9.99% | 65,360 | 139,543,600 |
| 2024-12-05 | 26.3 | 26.39 | 23.72 | 23.72 | -9.98% | 167,480 | 412,830,542 |
| 2024-12-04 | 26.1 | 26.6 | 25.4 | 26.35 | +0.19% | 63,109 | 164,468,647 |
| 2024-12-03 | 27.2 | 27.41 | 26 | 26.3 | -3.31% | 69,950 | 185,008,376 |
| 2024-12-02 | 26.3 | 27.8 | 26.21 | 27.2 | +3.42% | 79,666 | 216,632,043 |
| 2024-11-29 | 26.26 | 27.1 | 25.86 | 26.3 | +0.19% | 69,001 | 182,361,992 |
| 2024-11-28 | 26.05 | 26.79 | 26.05 | 26.25 | -0.15% | 42,414 | 111,976,246 |
| 2024-11-27 | 26.65 | 26.65 | 25.6 | 26.29 | -2.27% | 59,465 | 154,744,001 |
| 2024-11-26 | 26.46 | 27.8 | 26.23 | 26.9 | +1.66% | 90,033 | 244,735,168 |
| 2024-11-25 | 25.3 | 27 | 24.7 | 26.46 | +4.67% | 113,771 | 295,521,286 |
| 2024-11-22 | 25.57 | 26.25 | 24.88 | 25.28 | -1.52% | 121,112 | 308,375,724 |
| 2024-11-21 | 26.39 | 26.74 | 25.44 | 25.67 | -2.28% | 116,019 | 301,557,852 |
| 2024-11-20 | 26.65 | 27.17 | 25.92 | 26.27 | -1.61% | 96,131 | 251,978,241 |
| 2024-11-19 | 26 | 26.89 | 25.62 | 26.7 | +2.34% | 68,618 | 180,813,165 |
| 2024-11-18 | 28.46 | 28.46 | 25.61 | 26.09 | -7.74% | 102,417 | 274,531,340 |
| 2024-11-15 | 29.18 | 29.79 | 28.04 | 28.28 | -3.08% | 61,351 | 178,353,394 |
| 2024-11-14 | 29.47 | 30.56 | 29.02 | 29.18 | -2.21% | 70,228 | 208,440,608 |
| 2024-11-13 | 32.84 | 33.33 | 29.31 | 29.84 | -7.96% | 167,623 | 512,932,673 |
| 2024-11-12 | 32.24 | 32.99 | 32.1 | 32.42 | +0.22% | 56,672 | 184,122,648 |
| 2024-11-11 | 32.79 | 33.5 | 31.85 | 32.35 | -1.37% | 88,417 | 287,781,626 |
| 2024-11-08 | 31.58 | 33.78 | 31.3 | 32.8 | +3.83% | 113,947 | 373,536,863 |
| 2024-11-07 | 31.21 | 32.63 | 30.4 | 31.59 | +1.22% | 124,270 | 392,713,525 |
| 2024-11-06 | 29.8 | 31.85 | 29.8 | 31.21 | +7.81% | 207,757 | 650,177,478 |
| 2024-11-05 | 26.66 | 28.95 | 25.94 | 28.95 | +9.99% | 138,505 | 382,771,342 |
| 2024-11-04 | 26.91 | 26.92 | 24.21 | 26.32 | -2.16% | 126,212 | 328,325,107 |
| 2024-11-01 | 29.74 | 29.96 | 26.66 | 26.9 | -7.75% | 157,674 | 450,322,909 |
| 2024-10-31 | 29.75 | 29.9 | 28.51 | 29.16 | -4.36% | 106,864 | 312,133,823 |
| 2024-10-30 | 29.58 | 31.2 | 29.12 | 30.49 | +2.66% | 121,714 | 368,040,125 |
| 2024-10-29 | 28.53 | 30.23 | 28.52 | 29.7 | +3.13% | 104,476 | 309,484,697 |
| 2024-10-28 | 28.99 | 29.15 | 27.58 | 28.8 | -0.76% | 99,466 | 282,527,317 |
| 2024-10-25 | 29.9 | 30.19 | 28.58 | 29.02 | -3.46% | 121,715 | 354,506,813 |
| 2024-10-24 | 31.38 | 31.5 | 29.9 | 30.06 | -3.34% | 96,556 | 294,632,836 |
| 2024-10-23 | 30.26 | 31.7 | 29.58 | 31.1 | +2.81% | 122,802 | 379,350,070 |
| 2024-10-22 | 29.6 | 31.29 | 29.1 | 30.25 | +2.68% | 126,657 | 384,026,174 |
| 2024-10-21 | 28.96 | 30.88 | 28.79 | 29.46 | +3.22% | 138,933 | 416,082,362 |
| 2024-10-18 | 28.81 | 29.06 | 27.52 | 28.54 | -2.39% | 117,977 | 332,230,159 |
| 2024-10-17 | 29.5 | 31.74 | 28.78 | 29.24 | -0.03% | 121,290 | 367,440,113 |
| 2024-10-16 | 28.3 | 29.48 | 28 | 29.25 | +0.58% | 75,074 | 216,010,626 |
| 2024-10-15 | 30.2 | 30.25 | 28.51 | 29.08 | -2.48% | 76,588 | 224,859,324 |
| 2024-10-14 | 30.5 | 31.37 | 29.71 | 29.82 | -2.13% | 79,764 | 240,843,400 |
| 2024-10-11 | 31.77 | 31.77 | 30 | 30.47 | -4.09% | 106,346 | 328,336,105 |
| 2024-10-10 | 30.75 | 32.74 | 30.7 | 31.77 | +2.65% | 115,083 | 365,993,847 |
| 2024-10-09 | 30.7 | 33 | 29.48 | 30.95 | +0.03% | 174,954 | 548,368,158 |
| 2024-10-08 | 30.94 | 30.94 | 28.18 | 30.94 | +9.99% | 238,610 | 717,363,980 |
| 2024-09-30 | 25.98 | 28.13 | 25.75 | 28.13 | +10.01% | 202,314 | 552,970,874 |
| 2024-09-27 | 26.09 | 26.4 | 25.07 | 25.57 | +0.31% | 90,470 | 232,642,223 |
| 2024-09-26 | 26.7 | 26.72 | 25.13 | 25.49 | -4.46% | 106,973 | 275,629,815 |
| 2024-09-25 | 25.9 | 27 | 25.51 | 26.68 | +4.55% | 94,153 | 248,306,699 |
| 2024-09-24 | 25.28 | 26.16 | 24.9 | 25.52 | +0.28% | 60,682 | 154,453,945 |
| 2024-09-23 | 25.01 | 25.99 | 24.69 | 25.45 | +1.76% | 55,937 | 141,576,682 |
| 2024-09-20 | 24.48 | 25.2 | 24.01 | 25.01 | +2.17% | 60,322 | 148,459,988 |
| 2024-09-19 | 24.8 | 25.51 | 23.9 | 24.48 | -0.08% | 84,917 | 210,378,005 |
| 2024-09-18 | 23.69 | 24.68 | 23.5 | 24.5 | +3.42% | 38,427 | 93,322,619 |
| 2024-09-13 | 24.8 | 24.8 | 23.64 | 23.69 | -3.54% | 40,376 | 97,838,989 |
| 2024-09-12 | 25.5 | 25.64 | 24.56 | 24.56 | -2.81% | 32,185 | 80,732,286 |
| 2024-09-11 | 24.9 | 25.66 | 24.3 | 25.27 | +0.88% | 48,388 | 121,747,683 |
| 2024-09-10 | 25.5 | 25.6 | 24.6 | 25.05 | -1.76% | 39,756 | 99,512,922 |
| 2024-09-09 | 26.03 | 26.5 | 25.45 | 25.5 | -2.97% | 46,123 | 119,672,346 |
| 2024-09-06 | 25.93 | 26.5 | 25.55 | 26.28 | +1.27% | 67,680 | 176,576,310 |
| 2024-09-05 | 25.09 | 26.23 | 24.76 | 25.95 | +2.85% | 72,776 | 185,392,999 |
| 2024-09-04 | 25.07 | 25.76 | 24.6 | 25.23 | -1.37% | 53,946 | 135,103,501 |
| 2024-09-03 | 25.88 | 26.66 | 25.4 | 25.58 | -1.16% | 60,165 | 156,021,226 |
| 2024-09-02 | 26.5 | 27.79 | 25.85 | 25.88 | -3.11% | 73,775 | 197,339,108 |
| 2024-08-30 | 25.17 | 26.97 | 24.9 | 26.71 | +6.16% | 70,336 | 185,002,276 |
| 2024-08-29 | 24.05 | 25.68 | 23.66 | 25.16 | +4.23% | 48,722 | 120,758,709 |
| 2024-08-28 | 23.77 | 24.56 | 23.55 | 24.14 | +2.07% | 27,706 | 66,510,168 |
| 2024-08-27 | 24.35 | 24.39 | 23.5 | 23.65 | -3.15% | 30,643 | 73,159,801 |
| 2024-08-26 | 23.71 | 24.77 | 23.5 | 24.42 | +2.95% | 42,319 | 102,798,926 |
| 2024-08-23 | 24.32 | 24.55 | 23.47 | 23.72 | -2.83% | 49,457 | 118,131,533 |
| 2024-08-22 | 25.1 | 25.1 | 24.31 | 24.41 | -1.97% | 43,046 | 105,738,293 |
| 2024-08-21 | 25.51 | 25.95 | 24.79 | 24.9 | -2.77% | 51,918 | 131,273,169 |
| 2024-08-20 | 25.55 | 26.57 | 25.41 | 25.61 | -0.27% | 50,937 | 132,795,825 |
| 2024-08-19 | 26 | 26.15 | 24.85 | 25.68 | -2.17% | 65,677 | 167,534,631 |
| 2024-08-16 | 26.77 | 26.97 | 26.03 | 26.25 | -1.98% | 49,445 | 130,516,475 |
| 2024-08-15 | 26 | 27.7 | 25.13 | 26.78 | +3.88% | 97,798 | 258,257,216 |
| 2024-08-14 | 25.4 | 26.07 | 25 | 25.78 | -0.08% | 58,305 | 149,616,863 |
| 2024-08-13 | 24 | 26 | 24 | 25.8 | +7.54% | 104,714 | 265,802,738 |
| 2024-08-12 | 25.98 | 25.98 | 23.5 | 23.99 | -7.7% | 139,173 | 337,228,248 |
| 2024-08-09 | 26.21 | 26.35 | 25.35 | 25.99 | -1.44% | 87,136 | 224,782,494 |
| 2024-08-08 | 25.05 | 26.56 | 24.8 | 26.37 | +4.85% | 109,066 | 281,577,383 |
| 2024-08-07 | 24.63 | 25.89 | 24.34 | 25.15 | +0.64% | 128,253 | 322,109,971 |
| 2024-08-06 | 23.5 | 24.99 | 22.92 | 24.99 | +9.99% | 198,079 | 488,106,587 |
| 2024-08-05 | 23.01 | 24.19 | 22.64 | 22.72 | -4.05% | 105,909 | 247,148,265 |
| 2024-08-02 | 22.64 | 24.18 | 22.34 | 23.68 | +3.27% | 100,226 | 233,077,026 |
| 2024-08-01 | 22.6 | 23.63 | 22.52 | 22.93 | +1.96% | 96,429 | 222,179,181 |
| 2024-07-31 | 22.06 | 22.79 | 21.5 | 22.49 | +1.9% | 141,455 | 313,677,354 |
| 2024-07-30 | 21.36 | 23 | 21.2 | 22.07 | +4.35% | 155,672 | 344,794,935 |
| 2024-07-29 | 19.5 | 21.15 | 19.31 | 21.15 | +9.98% | 111,189 | 228,613,916 |
| 2024-07-26 | 19.88 | 19.88 | 19.05 | 19.23 | -1.28% | 69,893 | 135,304,053 |
| 2024-07-25 | 18.99 | 19.93 | 18.47 | 19.48 | +3.84% | 110,783 | 212,787,685 |
| 2024-07-24 | 19.48 | 19.69 | 18.7 | 18.76 | -4.96% | 122,586 | 233,489,536 |
| 2024-07-23 | 20.01 | 21.42 | 19.44 | 19.74 | +1.39% | 196,502 | 400,764,854 |
| 2024-07-22 | 17.73 | 19.47 | 17.63 | 19.47 | +10% | 91,426 | 171,346,058 |
| 2024-07-19 | 17.43 | 17.88 | 17.17 | 17.7 | +1.03% | 41,626 | 72,641,844 |
| 2024-07-18 | 17.09 | 17.57 | 16.49 | 17.52 | +2.4% | 50,687 | 86,007,065 |
| 2024-07-17 | 17.75 | 17.9 | 17.11 | 17.11 | -3.61% | 35,571 | 61,677,465 |
| 2024-07-16 | 17.8 | 17.98 | 17.3 | 17.75 | -1.22% | 41,874 | 73,707,770 |
| 2024-07-15 | 18.24 | 18.24 | 17.51 | 17.97 | 0% | 42,039 | 75,002,733 |
| 2024-07-12 | 18.21 | 19.21 | 17.83 | 17.97 | -2.28% | 71,190 | 131,723,091 |
| 2024-07-11 | 18.5 | 18.54 | 17.91 | 18.39 | +0.71% | 44,325 | 81,013,240 |
| 2024-07-10 | 18.12 | 18.53 | 17.55 | 18.26 | +0.72% | 53,581 | 97,430,003 |
| 2024-07-09 | 18.61 | 18.65 | 17.31 | 18.13 | -1.68% | 82,187 | 147,071,210 |
| 2024-07-08 | 19.14 | 19.35 | 18.23 | 18.44 | -3.51% | 50,232 | 94,458,012 |
| 2024-07-05 | 19.1 | 19.4 | 18.23 | 19.11 | 0% | 74,862 | 140,302,836 |
| 2024-07-04 | 20.1 | 20.3 | 19.03 | 19.11 | -3.78% | 81,938 | 158,453,751 |
| 2024-07-03 | 19.84 | 20.6 | 19.65 | 19.86 | +0.1% | 94,248 | 189,556,635 |
| 2024-07-02 | 19.98 | 20.61 | 19.68 | 19.84 | -0.7% | 90,071 | 180,785,254 |
| 2024-07-01 | 19.1 | 20.39 | 18.77 | 19.98 | +4.5% | 119,193 | 235,562,321 |
| 2024-06-28 | 19.58 | 19.58 | 18.74 | 19.12 | -2.35% | 107,658 | 206,143,445 |
| 2024-06-27 | 19.1 | 19.91 | 18.57 | 19.58 | +2.89% | 190,269 | 368,482,104 |
| 2024-06-26 | 17.3 | 19.03 | 17.29 | 19.03 | +10% | 138,269 | 254,514,900 |
| 2024-06-25 | 17.23 | 18.45 | 17.23 | 17.3 | +0.41% | 152,253 | 271,234,739 |
| 2024-06-24 | 15.64 | 17.23 | 15.15 | 17.23 | +10.03% | 119,341 | 196,573,449 |
| 2024-06-21 | 16.5 | 16.7 | 15.4 | 15.66 | -6.23% | 129,185 | 206,986,581 |
| 2024-06-20 | 18.41 | 18.42 | 16.7 | 16.7 | -9.29% | 115,219 | 201,055,015 |
| 2024-06-19 | 18.59 | 19.75 | 18.41 | 18.41 | +0.22% | 131,055 | 247,868,282 |
| 2024-06-18 | 19.35 | 19.4 | 17.65 | 18.37 | -5.11% | 158,062 | 290,799,768 |
| 2024-06-17 | 20.21 | 21.13 | 19.2 | 19.36 | +0.78% | 273,441 | 553,561,266 |
| 2024-06-14 | 17.45 | 19.21 | 17.4 | 19.21 | +10.02% | 219,662 | 406,795,027 |
| 2024-06-13 | 15.08 | 17.46 | 15 | 17.46 | +10.02% | 299,892 | 482,535,986 |
| 2024-06-12 | 16.79 | 17.29 | 15.87 | 15.87 | -9.98% | 212,510 | 345,365,370 |
| 2024-06-11 | 19 | 19.2 | 17.63 | 17.63 | -10.01% | 170,671 | 309,842,665 |
| 2024-06-07 | 19.59 | 22 | 19.59 | 19.59 | -10.01% | 250,931 | 504,516,483 |
| 2024-06-06 | 21.77 | 21.77 | 21.77 | 21.77 | -10% | 7,875 | 17,143,875 |
| 2024-06-05 | 24.19 | 24.19 | 24.19 | 24.19 | -10.01% | 11,262 | 27,242,778 |
| 2024-06-04 | 28.1 | 29.24 | 26.88 | 26.88 | -10.01% | 81,366 | 223,794,318 |
| 2024-06-03 | 32.57 | 33.47 | 29.87 | 29.87 | -10% | 95,309 | 296,472,163 |
| 2024-05-31 | 30.6 | 33.53 | 27.44 | 33.19 | +8.86% | 134,921 | 404,748,856 |
| 2024-05-30 | 33.83 | 33.83 | 30.49 | 30.49 | -10.01% | 38,993 | 120,128,305 |
| 2024-05-29 | 33.96 | 34.8 | 32.44 | 33.88 | -0.03% | 68,980 | 232,715,894 |
| 2024-05-28 | 37.3 | 37.58 | 33.89 | 33.89 | -10.01% | 119,013 | 410,979,791 |
| 2024-05-27 | 39.02 | 39.74 | 37.29 | 37.66 | -2.69% | 37,171 | 141,399,782 |
| 2024-05-24 | 41.2 | 41.49 | 37.07 | 38.7 | -6.05% | 97,784 | 374,853,518 |
| 2024-05-23 | 43.26 | 44.79 | 41.17 | 41.19 | -4.41% | 42,659 | 182,915,693 |
| 2024-05-22 | 43.27 | 43.5 | 42.35 | 43.09 | +0.21% | 21,436 | 91,888,923 |
| 2024-05-21 | 41.53 | 43.67 | 41.53 | 43 | +3.54% | 53,803 | 230,638,602 |
| 2024-05-20 | 43.3 | 43.9 | 40.01 | 41.53 | -5.83% | 62,535 | 261,969,376 |
| 2024-05-17 | 42.8 | 44.66 | 42.68 | 44.1 | +2.13% | 33,915 | 149,022,722 |
| 2024-05-16 | 43 | 43.51 | 42.65 | 43.18 | +1.08% | 21,598 | 93,136,957 |
| 2024-05-15 | 42 | 43.58 | 42 | 42.72 | +0.61% | 20,949 | 90,196,812 |
| 2024-05-14 | 41.83 | 43.09 | 41.83 | 42.46 | +1.53% | 24,677 | 104,641,523 |
| 2024-05-13 | 42.91 | 43.15 | 41.33 | 41.82 | -3.1% | 35,666 | 149,658,998 |
| 2024-05-10 | 41.3 | 43.66 | 41.3 | 43.16 | +4.5% | 54,627 | 232,020,794 |
| 2024-05-09 | 41.54 | 42.55 | 41.11 | 41.3 | -0.55% | 31,213 | 130,668,144 |
| 2024-05-08 | 40.6 | 42.6 | 40.54 | 41.53 | +1.99% | 39,045 | 161,489,025 |
| 2024-05-07 | 37.64 | 41.09 | 37.64 | 40.72 | +8.21% | 46,811 | 187,112,848 |
| 2024-05-06 | 36.91 | 38.17 | 36.91 | 37.63 | -0.71% | 23,211 | 87,518,755 |
| 2024-04-30 | 38.56 | 38.56 | 36.53 | 37.9 | -0.71% | 29,050 | 108,358,338 |
| 2024-04-29 | 38 | 38.57 | 37.31 | 38.17 | -0.08% | 25,674 | 97,414,287 |
| 2024-04-26 | 36.7 | 38.99 | 36 | 38.2 | +3.38% | 42,857 | 159,332,610 |
| 2024-04-25 | 36.66 | 38.37 | 36.66 | 36.95 | -0.89% | 30,417 | 114,219,523 |
| 2024-04-24 | 35.66 | 37.61 | 35.14 | 37.28 | +6.15% | 36,557 | 134,236,568 |
| 2024-04-23 | 36 | 36 | 34.61 | 35.12 | -2.44% | 27,111 | 95,056,511 |
| 2024-04-22 | 36.51 | 36.51 | 34.96 | 36 | -0.11% | 30,256 | 107,875,158 |
| 2024-04-19 | 36.15 | 36.48 | 34.6 | 36.04 | -0.85% | 34,160 | 121,243,911 |
| 2024-04-18 | 36.84 | 36.84 | 35.51 | 36.35 | -0.95% | 26,856 | 96,887,215 |
| 2024-04-17 | 35.83 | 37.58 | 35.7 | 36.7 | +2.74% | 37,958 | 139,687,596 |
| 2024-04-16 | 39.69 | 39.69 | 35.72 | 35.72 | -10% | 61,412 | 225,411,005 |
| 2024-04-15 | 41.6 | 41.6 | 37.88 | 39.69 | -4.59% | 59,512 | 234,286,798 |
| 2024-04-12 | 40.82 | 42.3 | 40.82 | 41.6 | +1.96% | 24,400 | 101,883,800 |
| 2024-04-11 | 42.46 | 42.46 | 40.68 | 40.8 | -1.59% | 19,731 | 81,302,700 |
| 2024-04-10 | 41.98 | 42.06 | 40.54 | 41.46 | -1.24% | 30,008 | 123,886,563 |
| 2024-04-09 | 43.37 | 43.57 | 41.78 | 41.98 | -3.23% | 42,911 | 182,293,712 |
| 2024-04-08 | 42.52 | 43.75 | 42.01 | 43.38 | +0.46% | 42,538 | 183,535,570 |
| 2024-04-03 | 41.5 | 43.18 | 41.27 | 43.18 | +2.98% | 37,206 | 157,610,760 |
| 2024-04-02 | 42.8 | 43.36 | 41.89 | 41.93 | -1.6% | 23,717 | 100,002,369 |
| 2024-04-01 | 41.3 | 43 | 39.41 | 42.61 | +3.6% | 51,025 | 213,131,796 |
| 2024-03-29 | 42.12 | 42.54 | 40.46 | 41.13 | -2.21% | 39,340 | 162,771,925 |
| 2024-03-28 | 41 | 42.82 | 40.7 | 42.06 | +3.01% | 44,979 | 187,134,764 |
| 2024-03-27 | 42.77 | 43.77 | 40.76 | 40.83 | -5.07% | 38,949 | 164,995,213 |
| 2024-03-26 | 44.66 | 45.26 | 42.53 | 43.01 | -4.68% | 48,128 | 210,300,236 |
| 2024-03-25 | 45.36 | 46.48 | 44.8 | 45.12 | -0.51% | 54,148 | 247,839,639 |
| 2024-03-22 | 44.99 | 46.05 | 44.16 | 45.35 | +0.69% | 54,218 | 244,777,307 |
| 2024-03-21 | 44.1 | 45.43 | 43.99 | 45.04 | +1.67% | 40,700 | 181,991,438 |
| 2024-03-20 | 44.8 | 45.43 | 43.8 | 44.3 | -0.56% | 49,412 | 220,615,606 |
| 2024-03-19 | 43.5 | 44.89 | 42.6 | 44.55 | +3.13% | 66,493 | 293,141,092 |
| 2024-03-18 | 41.85 | 44.22 | 41.85 | 43.2 | +2.18% | 42,731 | 184,555,330 |
| 2024-03-15 | 41.52 | 42.45 | 41.52 | 42.28 | +1.71% | 29,535 | 124,008,253 |
| 2024-03-14 | 41.58 | 42.31 | 41.09 | 41.57 | -0.07% | 28,881 | 120,515,531 |
| 2024-03-13 | 42.42 | 43.22 | 41.5 | 41.6 | -2.39% | 45,130 | 191,185,215 |
| 2024-03-12 | 41.2 | 43.16 | 40.81 | 42.62 | +3.65% | 56,500 | 236,343,478 |
| 2024-03-11 | 41 | 42.7 | 41 | 41.12 | -1.81% | 37,376 | 154,779,030 |
| 2024-03-08 | 41.5 | 42.3 | 40.83 | 41.88 | -0.07% | 42,920 | 178,306,385 |
| 2024-03-07 | 42.2 | 44.57 | 41.33 | 41.91 | -0.5% | 80,702 | 344,878,727 |
| 2024-03-06 | 42.89 | 43.45 | 41.62 | 42.12 | -1.57% | 95,258 | 405,701,389 |
| 2024-03-05 | 38.54 | 42.79 | 38.54 | 42.79 | +10% | 122,505 | 517,747,051 |
| 2024-03-04 | 36.35 | 39.49 | 36.35 | 38.9 | +7.31% | 84,652 | 322,604,236 |
| 2024-03-01 | 37.12 | 37.12 | 35.8 | 36.25 | -2.34% | 42,771 | 154,985,387 |
| 2024-02-29 | 35.24 | 37.18 | 35.18 | 37.12 | +2.54% | 38,293 | 138,626,627 |
| 2024-02-28 | 38 | 39.07 | 35.11 | 36.2 | -3.34% | 67,472 | 252,635,237 |
| 2024-02-27 | 37.37 | 38.68 | 36.78 | 37.45 | +0.11% | 38,648 | 144,566,027 |
| 2024-02-26 | 36.58 | 38.12 | 36.28 | 37.41 | +3.11% | 45,611 | 170,498,225 |
| 2024-02-23 | 35.52 | 36.32 | 34.8 | 36.28 | +2.11% | 30,881 | 110,757,407 |
| 2024-02-22 | 34.9 | 36 | 34.1 | 35.53 | +1.54% | 39,645 | 139,179,018 |
| 2024-02-21 | 34.51 | 36.58 | 33.94 | 34.99 | +0.06% | 50,736 | 179,505,400 |
| 2024-02-20 | 35.36 | 36.42 | 34.78 | 34.97 | -3.4% | 32,306 | 114,360,651 |
| 2024-02-19 | 36.67 | 37.22 | 35.22 | 36.2 | -1.31% | 47,833 | 173,264,874 |
| 2024-02-08 | 35.18 | 36.96 | 34.2 | 36.68 | +7.47% | 40,553 | 145,799,052 |
| 2024-02-07 | 33.79 | 35.19 | 33.43 | 34.13 | -0.67% | 31,064 | 107,003,343 |
| 2024-02-06 | 32.56 | 35.07 | 31.44 | 34.36 | +2.87% | 40,645 | 135,354,996 |
| 2024-02-05 | 34.11 | 34.49 | 31.8 | 33.4 | -4.57% | 38,854 | 128,741,187 |
| 2024-02-02 | 34 | 35.38 | 32.48 | 35 | +1.71% | 42,083 | 142,025,707 |
| 2024-02-01 | 35 | 35.6 | 33.68 | 34.41 | -1.69% | 29,846 | 103,453,373 |
| 2024-01-31 | 34.22 | 37.08 | 34.22 | 35 | -1.21% | 33,067 | 119,173,890 |
| 2024-01-30 | 34.8 | 35.85 | 33.5 | 35.43 | -1.01% | 32,501 | 112,747,440 |
| 2024-01-29 | 38 | 38.1 | 34.62 | 35.79 | -5.82% | 69,753 | 253,063,439 |
| 2024-01-26 | 35.99 | 39.05 | 35.48 | 38 | +7.04% | 100,017 | 378,170,634 |
| 2024-01-25 | 34.7 | 36.43 | 33.5 | 35.5 | +2.31% | 48,952 | 171,977,544 |
| 2024-01-24 | 34.65 | 35.1 | 33.51 | 34.7 | -1.03% | 30,744 | 105,379,350 |
| 2024-01-23 | 34.62 | 35.34 | 33.12 | 35.06 | +0.17% | 43,773 | 150,385,767 |
| 2024-01-22 | 36.75 | 36.75 | 34.6 | 35 | -1.85% | 71,004 | 254,060,108 |
| 2024-01-19 | 32.72 | 35.66 | 31.84 | 35.66 | +9.99% | 68,709 | 233,567,573 |
| 2024-01-18 | 31.63 | 32.52 | 30.6 | 32.42 | +0.68% | 44,343 | 139,095,442 |
| 2024-01-17 | 33 | 33 | 31.31 | 32.2 | -3.74% | 35,150 | 113,408,788 |
| 2024-01-16 | 34.29 | 34.59 | 32.54 | 33.45 | -2.68% | 54,571 | 182,201,337 |
| 2024-01-15 | 33.66 | 34.37 | 33 | 34.37 | +3.06% | 41,423 | 140,514,121 |
| 2024-01-12 | 33.06 | 34.43 | 32.48 | 33.35 | +0.88% | 52,004 | 173,309,511 |
| 2024-01-11 | 33.54 | 33.54 | 31.85 | 33.06 | -0.72% | 68,884 | 223,953,861 |
| 2024-01-10 | 33.88 | 34.3 | 32.61 | 33.3 | -2.06% | 32,633 | 108,284,996 |
| 2024-01-09 | 35.1 | 35.3 | 33 | 34 | -3.16% | 47,268 | 161,140,067 |
| 2024-01-08 | 35.6 | 36.05 | 34.81 | 35.11 | -1.38% | 40,903 | 145,051,669 |
| 2024-01-05 | 34.65 | 35.88 | 34.47 | 35.6 | +2.21% | 58,733 | 208,282,297 |
| 2024-01-04 | 34.03 | 35.12 | 34.03 | 34.83 | +1.28% | 38,739 | 134,315,576 |
| 2024-01-03 | 34.37 | 34.5 | 33.78 | 34.39 | +0.03% | 32,613 | 111,393,265 |
| 2024-01-02 | 34.33 | 35.71 | 33.84 | 34.38 | +1.63% | 66,353 | 232,142,355 |
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：