股票概览
22.65
+5.1%
+1.1
23.71
开盘价
23.71
最高价
22.37
最低价
1,491,875
成交量
数据更新至: 2024-12-31
技术指标
20.23
MA5 (5日均线)
19.01
MA10 (10日均线)
17.98
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 | 23.71 | 23.71 | 22.37 | 22.65 | +5.1% | 1,491,875 | 3,468,794,521 |
| 2024-12-30 | 21.55 | 21.55 | 21.55 | 21.55 | +10.01% | 114,996 | 247,816,208 |
| 2024-12-27 | 19.1 | 20.6 | 19.02 | 19.59 | +2.24% | 625,561 | 1,239,825,270 |
| 2024-12-26 | 18.3 | 20 | 18.2 | 19.16 | +5.39% | 620,298 | 1,197,199,648 |
| 2024-12-25 | 17.61 | 18.38 | 17.18 | 18.18 | +3.06% | 309,472 | 553,088,026 |
| 2024-12-24 | 17.98 | 18.1 | 17.36 | 17.64 | -0.9% | 214,161 | 378,276,143 |
| 2024-12-23 | 18.6 | 18.74 | 17.77 | 17.8 | -3.05% | 300,635 | 545,056,287 |
| 2024-12-20 | 17.81 | 18.58 | 17.61 | 18.36 | +1.44% | 357,269 | 648,383,779 |
| 2024-12-19 | 16.91 | 18.48 | 16.83 | 18.1 | +6.1% | 392,282 | 697,420,036 |
| 2024-12-18 | 16.63 | 17.35 | 16.43 | 17.06 | +2.59% | 138,666 | 235,390,291 |
| 2024-12-17 | 16.99 | 17.05 | 16.55 | 16.63 | -2.29% | 103,239 | 172,986,027 |
| 2024-12-16 | 17.32 | 17.5 | 16.95 | 17.02 | -1.45% | 127,519 | 218,455,618 |
| 2024-12-13 | 17.3 | 17.56 | 17.25 | 17.27 | -0.69% | 161,522 | 281,736,834 |
| 2024-12-12 | 17.42 | 17.5 | 17.15 | 17.39 | -0.17% | 119,867 | 207,649,160 |
| 2024-12-11 | 16.97 | 17.47 | 16.95 | 17.42 | +3.08% | 171,617 | 296,975,178 |
| 2024-12-10 | 17.16 | 17.3 | 16.86 | 16.9 | +1.14% | 155,313 | 265,798,851 |
| 2024-12-09 | 16.89 | 17.06 | 16.6 | 16.71 | -1.18% | 88,956 | 149,352,366 |
| 2024-12-06 | 16.84 | 17.06 | 16.65 | 16.91 | +0.83% | 100,020 | 168,768,111 |
| 2024-12-05 | 16.51 | 16.91 | 16.47 | 16.77 | +1.27% | 78,448 | 131,530,407 |
| 2024-12-04 | 16.94 | 16.99 | 16.46 | 16.56 | -2.24% | 104,462 | 174,593,360 |
| 2024-12-03 | 17.14 | 17.2 | 16.75 | 16.94 | -1.17% | 102,981 | 174,244,828 |
| 2024-12-02 | 16.99 | 17.3 | 16.97 | 17.14 | +1.06% | 124,926 | 214,371,498 |
| 2024-11-29 | 16.49 | 17.2 | 16.47 | 16.96 | +2.98% | 148,590 | 250,772,341 |
| 2024-11-28 | 16.51 | 16.97 | 16.41 | 16.47 | -0.24% | 117,559 | 196,647,622 |
| 2024-11-27 | 16.14 | 16.52 | 15.82 | 16.51 | +2.04% | 104,943 | 169,383,572 |
| 2024-11-26 | 16.4 | 16.65 | 16.15 | 16.18 | -0.98% | 84,195 | 138,054,937 |
| 2024-11-25 | 16.45 | 16.64 | 15.98 | 16.34 | -0.91% | 125,961 | 204,314,350 |
| 2024-11-22 | 16.77 | 17.68 | 16.48 | 16.49 | -2.08% | 191,703 | 328,503,174 |
| 2024-11-21 | 16.91 | 17.15 | 16.6 | 16.84 | -0.47% | 113,135 | 190,873,178 |
| 2024-11-20 | 16.42 | 17.18 | 16.31 | 16.92 | +3.05% | 133,815 | 224,248,170 |
| 2024-11-19 | 16.09 | 16.44 | 16.02 | 16.42 | +2.18% | 102,248 | 166,206,091 |
| 2024-11-18 | 17 | 17.1 | 15.96 | 16.07 | -4.46% | 156,270 | 255,042,727 |
| 2024-11-15 | 17.18 | 17.71 | 16.81 | 16.82 | -2.55% | 155,485 | 268,026,869 |
| 2024-11-14 | 18.18 | 18.2 | 17.22 | 17.26 | -4.96% | 190,825 | 336,156,774 |
| 2024-11-13 | 17.55 | 18.49 | 17.53 | 18.16 | +2.95% | 262,596 | 474,939,267 |
| 2024-11-12 | 17.99 | 18.15 | 17.4 | 17.64 | -2% | 207,113 | 368,129,733 |
| 2024-11-11 | 17.05 | 18.2 | 17.04 | 18 | +5.57% | 315,455 | 561,188,298 |
| 2024-11-08 | 17.33 | 17.52 | 16.98 | 17.05 | +0.95% | 239,789 | 413,303,891 |
| 2024-11-07 | 16.61 | 16.92 | 16.53 | 16.89 | +0.9% | 166,244 | 278,294,338 |
| 2024-11-06 | 16.8 | 16.94 | 16.59 | 16.74 | -0.59% | 185,377 | 311,151,931 |
| 2024-11-05 | 16.2 | 16.9 | 16.15 | 16.84 | +3.95% | 222,013 | 370,491,898 |
| 2024-11-04 | 15.77 | 16.28 | 15.68 | 16.2 | +2.66% | 94,860 | 152,679,257 |
| 2024-11-01 | 16.41 | 16.55 | 15.73 | 15.78 | -4.48% | 187,088 | 300,461,437 |
| 2024-10-31 | 16.31 | 16.71 | 16.14 | 16.52 | +1.16% | 149,644 | 246,610,906 |
| 2024-10-30 | 16.26 | 16.45 | 16.05 | 16.33 | +0.18% | 117,913 | 191,681,584 |
| 2024-10-29 | 16.62 | 16.73 | 16.3 | 16.3 | -1.93% | 145,883 | 240,565,127 |
| 2024-10-28 | 16.49 | 16.66 | 16.26 | 16.62 | +0.67% | 158,747 | 262,060,268 |
| 2024-10-25 | 16.16 | 16.52 | 16.03 | 16.51 | +2.48% | 160,553 | 262,143,102 |
| 2024-10-24 | 16.05 | 16.25 | 15.98 | 16.11 | -0.56% | 85,846 | 138,079,571 |
| 2024-10-23 | 16.15 | 16.48 | 15.85 | 16.2 | +0.93% | 145,970 | 237,086,068 |
| 2024-10-22 | 16.3 | 16.3 | 15.9 | 16.05 | -1.53% | 148,279 | 238,112,797 |
| 2024-10-21 | 16.05 | 16.55 | 16.05 | 16.3 | +1.88% | 200,036 | 326,147,174 |
| 2024-10-18 | 15.53 | 16.35 | 15.41 | 16 | +2.5% | 183,610 | 292,755,902 |
| 2024-10-17 | 15.61 | 16.02 | 15.57 | 15.61 | +0.77% | 129,993 | 205,654,872 |
| 2024-10-16 | 15.25 | 15.72 | 15.18 | 15.49 | +0.19% | 83,891 | 129,751,492 |
| 2024-10-15 | 15.73 | 15.97 | 15.4 | 15.46 | -1.84% | 121,541 | 190,968,534 |
| 2024-10-14 | 15.4 | 15.77 | 14.91 | 15.75 | +3.14% | 165,701 | 255,295,911 |
| 2024-10-11 | 16.25 | 16.34 | 15.05 | 15.27 | -6.38% | 203,947 | 316,323,220 |
| 2024-10-10 | 17.03 | 17.28 | 16.21 | 16.31 | +1.24% | 263,291 | 439,076,924 |
| 2024-10-09 | 17.07 | 17.23 | 16.11 | 16.11 | -8.73% | 260,681 | 436,097,700 |
| 2024-10-08 | 17.69 | 17.69 | 16.3 | 17.65 | +9.76% | 347,285 | 600,650,291 |
| 2024-09-30 | 15.43 | 16.08 | 15.26 | 16.08 | +9.99% | 283,935 | 448,473,493 |
| 2024-09-27 | 13.97 | 14.73 | 13.96 | 14.62 | +5.33% | 118,428 | 169,777,752 |
| 2024-09-26 | 13.47 | 13.97 | 13.36 | 13.88 | +2.97% | 130,991 | 178,958,052 |
| 2024-09-25 | 13.55 | 13.88 | 13.44 | 13.48 | -0.15% | 92,856 | 126,964,335 |
| 2024-09-24 | 13.27 | 13.58 | 13.15 | 13.5 | +1.96% | 85,071 | 114,042,943 |
| 2024-09-23 | 13.6 | 13.6 | 13.2 | 13.24 | -2.29% | 81,787 | 109,259,274 |
| 2024-09-20 | 13.38 | 13.64 | 13.36 | 13.55 | +1.42% | 62,534 | 84,411,875 |
| 2024-09-19 | 13.06 | 13.43 | 12.97 | 13.36 | +2.45% | 56,115 | 74,477,449 |
| 2024-09-18 | 13.15 | 13.22 | 12.91 | 13.04 | -0.91% | 42,117 | 54,940,661 |
| 2024-09-13 | 13.24 | 13.32 | 13.12 | 13.16 | -0.6% | 39,633 | 52,333,161 |
| 2024-09-12 | 13.22 | 13.41 | 13.2 | 13.24 | +0.23% | 51,558 | 68,587,569 |
| 2024-09-11 | 13.13 | 13.25 | 13.08 | 13.21 | +0.23% | 38,831 | 51,178,284 |
| 2024-09-10 | 12.92 | 13.29 | 12.75 | 13.18 | +2.17% | 53,764 | 70,171,867 |
| 2024-09-09 | 12.82 | 13 | 12.75 | 12.9 | -0.31% | 35,094 | 45,216,318 |
| 2024-09-06 | 13.02 | 13.1 | 12.8 | 12.94 | -0.61% | 49,326 | 63,761,117 |
| 2024-09-05 | 12.82 | 13.08 | 12.82 | 13.02 | +1.48% | 43,717 | 56,781,956 |
| 2024-09-04 | 12.77 | 12.92 | 12.68 | 12.83 | -0.31% | 33,228 | 42,662,884 |
| 2024-09-03 | 12.68 | 12.88 | 12.63 | 12.87 | +1.74% | 41,801 | 53,438,490 |
| 2024-09-02 | 12.81 | 12.93 | 12.64 | 12.65 | -1.4% | 55,375 | 70,814,114 |
| 2024-08-30 | 12.6 | 12.99 | 12.59 | 12.83 | +1.91% | 75,357 | 96,839,881 |
| 2024-08-29 | 12.14 | 12.66 | 12.1 | 12.59 | +2.19% | 74,445 | 92,988,849 |
| 2024-08-28 | 12.1 | 12.6 | 11.98 | 12.32 | +0.98% | 74,498 | 91,946,149 |
| 2024-08-27 | 12.15 | 12.38 | 12.06 | 12.2 | +0.25% | 43,614 | 53,182,444 |
| 2024-08-26 | 12.09 | 12.19 | 11.96 | 12.17 | +0.66% | 30,147 | 36,555,698 |
| 2024-08-23 | 11.77 | 12.18 | 11.75 | 12.09 | +2.2% | 42,346 | 50,909,357 |
| 2024-08-22 | 12.11 | 12.35 | 11.76 | 11.83 | -2.15% | 49,974 | 60,010,096 |
| 2024-08-21 | 12.27 | 12.37 | 12.06 | 12.09 | -1.55% | 33,631 | 41,055,492 |
| 2024-08-20 | 12.59 | 12.59 | 12.22 | 12.28 | -2.23% | 34,818 | 43,006,140 |
| 2024-08-19 | 12.36 | 12.66 | 12.34 | 12.56 | +1.54% | 33,661 | 42,226,998 |
| 2024-08-16 | 12.48 | 12.53 | 12.37 | 12.37 | -0.56% | 27,288 | 33,964,890 |
| 2024-08-15 | 12.28 | 12.6 | 12.2 | 12.44 | +1.22% | 49,566 | 61,545,248 |
| 2024-08-14 | 12.4 | 12.4 | 12.24 | 12.29 | -0.57% | 22,560 | 27,779,913 |
| 2024-08-13 | 12.34 | 12.45 | 12.2 | 12.36 | +0.08% | 26,023 | 32,003,465 |
| 2024-08-12 | 12.43 | 12.53 | 12.31 | 12.35 | -1.44% | 27,561 | 34,158,350 |
| 2024-08-09 | 12.72 | 12.84 | 12.52 | 12.53 | -1.1% | 29,097 | 36,783,110 |
| 2024-08-08 | 12.64 | 12.74 | 12.38 | 12.67 | -0.08% | 37,333 | 46,937,908 |
| 2024-08-07 | 12.72 | 12.87 | 12.68 | 12.68 | -0.7% | 35,683 | 45,640,133 |
| 2024-08-06 | 12.69 | 12.86 | 12.53 | 12.77 | +2% | 47,747 | 60,683,754 |
| 2024-08-05 | 12.74 | 13.06 | 12.52 | 12.52 | -3.02% | 55,918 | 71,387,458 |
| 2024-08-02 | 13.2 | 13.3 | 12.88 | 12.91 | -2.64% | 50,452 | 65,980,348 |
| 2024-08-01 | 13.16 | 13.34 | 13.14 | 13.26 | +0.99% | 76,370 | 101,267,321 |
| 2024-07-31 | 12.58 | 13.15 | 12.57 | 13.13 | +3.55% | 83,685 | 108,849,434 |
| 2024-07-30 | 12.5 | 12.74 | 12.35 | 12.68 | +1.2% | 41,754 | 52,511,952 |
| 2024-07-29 | 12.41 | 12.61 | 12.32 | 12.53 | +0.89% | 34,821 | 43,499,366 |
| 2024-07-26 | 12.28 | 12.47 | 12.26 | 12.42 | +0.98% | 30,731 | 38,055,138 |
| 2024-07-25 | 12.14 | 12.46 | 12.12 | 12.3 | +0.24% | 31,525 | 38,713,779 |
| 2024-07-24 | 12.42 | 12.6 | 12.25 | 12.27 | -1.21% | 40,190 | 49,930,209 |
| 2024-07-23 | 12.72 | 12.73 | 12.4 | 12.42 | -2.28% | 36,253 | 45,726,490 |
| 2024-07-22 | 12.65 | 12.8 | 12.6 | 12.71 | +0.63% | 44,178 | 56,129,269 |
| 2024-07-19 | 12.35 | 12.73 | 12.26 | 12.63 | +2.02% | 48,063 | 60,438,220 |
| 2024-07-18 | 12.4 | 12.46 | 12.08 | 12.38 | -1.12% | 44,687 | 54,624,932 |
| 2024-07-17 | 12.58 | 12.78 | 12.52 | 12.52 | -0.32% | 38,333 | 48,414,005 |
| 2024-07-16 | 12.33 | 12.63 | 12.28 | 12.56 | +1.37% | 35,707 | 44,519,399 |
| 2024-07-15 | 12.61 | 12.64 | 12.32 | 12.39 | -2.44% | 30,935 | 38,464,616 |
| 2024-07-12 | 12.81 | 12.85 | 12.64 | 12.7 | -1.24% | 27,766 | 35,324,224 |
| 2024-07-11 | 12.75 | 12.91 | 12.67 | 12.86 | +2.47% | 49,431 | 63,333,015 |
| 2024-07-10 | 12.52 | 12.71 | 12.41 | 12.55 | +0.16% | 33,585 | 42,249,231 |
| 2024-07-09 | 12.16 | 12.54 | 12.04 | 12.53 | +2.7% | 44,179 | 54,404,468 |
| 2024-07-08 | 12.61 | 12.61 | 12.16 | 12.2 | -3.25% | 37,381 | 45,894,623 |
| 2024-07-05 | 12.4 | 12.68 | 12.28 | 12.61 | +1.53% | 38,908 | 48,791,345 |
| 2024-07-04 | 12.71 | 12.81 | 12.4 | 12.42 | -2.36% | 41,986 | 52,808,956 |
| 2024-07-03 | 12.94 | 12.97 | 12.68 | 12.72 | -1.78% | 31,070 | 39,684,209 |
| 2024-07-02 | 12.7 | 13.07 | 12.7 | 12.95 | +1.65% | 52,727 | 68,278,896 |
| 2024-07-01 | 12.71 | 12.78 | 12.44 | 12.74 | +0.24% | 37,055 | 46,680,146 |
| 2024-06-28 | 12.69 | 13.02 | 12.65 | 12.71 | -0.08% | 45,558 | 58,625,181 |
| 2024-06-27 | 12.97 | 13.26 | 12.72 | 12.72 | -2% | 49,102 | 63,417,356 |
| 2024-06-26 | 12.15 | 13.07 | 12.12 | 12.98 | +6.83% | 70,239 | 88,846,342 |
| 2024-06-25 | 12.21 | 12.37 | 12.03 | 12.15 | -0.82% | 42,514 | 51,852,005 |
| 2024-06-24 | 12.71 | 12.76 | 12.25 | 12.25 | -4.3% | 49,984 | 62,229,091 |
| 2024-06-21 | 12.8 | 12.98 | 12.63 | 12.8 | -23.81% | 31,225 | 39,949,107 |
| 2024-06-20 | 17.3 | 17.38 | 16.75 | 16.8 | -3.34% | 45,609 | 77,476,526 |
| 2024-06-19 | 17.71 | 17.8 | 17.36 | 17.38 | -1.42% | 34,372 | 60,155,995 |
| 2024-06-18 | 17.34 | 17.68 | 17.29 | 17.63 | +1.56% | 34,806 | 61,168,247 |
| 2024-06-17 | 17.38 | 17.43 | 17.11 | 17.36 | -0.06% | 39,009 | 67,491,900 |
| 2024-06-14 | 17.24 | 17.45 | 17.11 | 17.37 | +0.87% | 39,228 | 67,837,671 |
| 2024-06-13 | 17.28 | 17.41 | 17.18 | 17.22 | 0% | 36,745 | 63,544,031 |
| 2024-06-12 | 16.98 | 17.34 | 16.89 | 17.22 | +1.71% | 35,469 | 61,001,823 |
| 2024-06-11 | 16.42 | 16.95 | 16.36 | 16.93 | +1.93% | 32,637 | 54,593,917 |
| 2024-06-07 | 16.58 | 16.77 | 16.38 | 16.61 | +0.91% | 28,353 | 47,020,733 |
| 2024-06-06 | 17.01 | 17.19 | 16.33 | 16.46 | -3.06% | 51,105 | 84,948,907 |
| 2024-06-05 | 17 | 17.25 | 16.95 | 16.98 | -0.64% | 29,874 | 51,172,320 |
| 2024-06-04 | 17.17 | 17.35 | 16.79 | 17.09 | -1.04% | 42,000 | 71,302,667 |
| 2024-06-03 | 17.55 | 17.55 | 17.1 | 17.27 | -1.6% | 30,049 | 52,128,129 |
| 2024-05-31 | 17.31 | 17.62 | 17.31 | 17.55 | +1.39% | 27,636 | 48,429,621 |
| 2024-05-30 | 17.26 | 17.44 | 17.01 | 17.31 | +0.06% | 24,877 | 42,989,101 |
| 2024-05-29 | 17.3 | 17.49 | 17.21 | 17.3 | -0.12% | 22,163 | 38,408,912 |
| 2024-05-28 | 17.55 | 17.76 | 17.3 | 17.32 | -1.7% | 31,376 | 54,812,995 |
| 2024-05-27 | 17.44 | 17.63 | 17.13 | 17.62 | +1.03% | 35,398 | 61,431,121 |
| 2024-05-24 | 17.77 | 17.93 | 17.43 | 17.44 | -1.91% | 36,328 | 64,072,080 |
| 2024-05-23 | 18.22 | 18.23 | 17.74 | 17.78 | -2.41% | 44,877 | 80,247,232 |
| 2024-05-22 | 18.24 | 18.25 | 18.02 | 18.22 | +0.39% | 32,903 | 59,690,879 |
| 2024-05-21 | 18.3 | 18.33 | 18.1 | 18.15 | -1.04% | 28,791 | 52,352,740 |
| 2024-05-20 | 18.28 | 18.5 | 18.05 | 18.34 | +0.27% | 46,699 | 85,586,550 |
| 2024-05-17 | 17.99 | 18.31 | 17.77 | 18.29 | +1.67% | 51,174 | 92,719,304 |
| 2024-05-16 | 18.06 | 18.24 | 17.94 | 17.99 | +0.5% | 42,815 | 77,500,069 |
| 2024-05-15 | 18.14 | 18.19 | 17.84 | 17.9 | -1.43% | 27,301 | 49,092,817 |
| 2024-05-14 | 17.84 | 18.22 | 17.84 | 18.16 | +1.79% | 36,932 | 66,749,122 |
| 2024-05-13 | 18.01 | 18.07 | 17.52 | 17.84 | -2.09% | 44,293 | 78,972,689 |
| 2024-05-10 | 18.47 | 18.53 | 18.01 | 18.22 | -1.09% | 44,942 | 81,801,649 |
| 2024-05-09 | 18.19 | 18.5 | 18.13 | 18.42 | +1.26% | 41,845 | 76,929,010 |
| 2024-05-08 | 18.76 | 18.76 | 18.13 | 18.19 | -2.99% | 50,963 | 93,328,779 |
| 2024-05-07 | 18.8 | 18.99 | 18.6 | 18.75 | -0.42% | 49,643 | 93,298,401 |
| 2024-05-06 | 19.09 | 19.2 | 18.73 | 18.83 | 0% | 69,150 | 130,956,969 |
| 2024-04-30 | 18.95 | 18.99 | 18.48 | 18.83 | +0.21% | 80,801 | 151,506,614 |
| 2024-04-29 | 18.38 | 18.86 | 18.38 | 18.79 | +2.68% | 79,209 | 148,478,635 |
| 2024-04-26 | 17.74 | 18.49 | 17.73 | 18.3 | +3.39% | 81,190 | 147,570,512 |
| 2024-04-25 | 17.75 | 17.94 | 17.59 | 17.7 | -0.9% | 44,614 | 79,240,884 |
| 2024-04-24 | 17.28 | 17.88 | 17.18 | 17.86 | +4.44% | 66,988 | 118,064,994 |
| 2024-04-23 | 17.23 | 17.49 | 17.08 | 17.1 | -0.75% | 33,684 | 58,150,618 |
| 2024-04-22 | 17.35 | 17.45 | 16.69 | 17.23 | -1.54% | 52,388 | 89,386,159 |
| 2024-04-19 | 18.03 | 18.1 | 17.4 | 17.5 | -3.53% | 71,143 | 125,798,104 |
| 2024-04-18 | 18.32 | 18.37 | 17.92 | 18.14 | -1.63% | 70,845 | 128,607,984 |
| 2024-04-17 | 17.61 | 18.44 | 17.6 | 18.44 | +4.65% | 106,914 | 194,266,910 |
| 2024-04-16 | 17.4 | 18.14 | 17.36 | 17.62 | -0.11% | 99,012 | 176,301,147 |
| 2024-04-15 | 17.55 | 17.85 | 17.03 | 17.64 | +0.51% | 71,597 | 125,233,926 |
| 2024-04-12 | 17.5 | 17.89 | 17.46 | 17.55 | +0.57% | 49,894 | 88,221,943 |
| 2024-04-11 | 17.06 | 17.66 | 17.05 | 17.45 | +1.34% | 51,133 | 89,366,624 |
| 2024-04-10 | 17.79 | 17.8 | 17.04 | 17.22 | -3.15% | 63,078 | 109,227,762 |
| 2024-04-09 | 17.68 | 17.84 | 17.54 | 17.78 | +0.57% | 50,180 | 88,806,747 |
| 2024-04-08 | 18.2 | 18.2 | 17.66 | 17.68 | -2.96% | 77,510 | 138,588,848 |
| 2024-04-03 | 18.9 | 18.9 | 18.2 | 18.22 | -3.8% | 89,473 | 164,237,161 |
| 2024-04-02 | 19.57 | 19.61 | 18.8 | 18.94 | -3.52% | 107,099 | 204,355,252 |
| 2024-04-01 | 19.28 | 19.69 | 19.15 | 19.63 | +1.97% | 88,924 | 173,316,642 |
| 2024-03-29 | 19.6 | 19.77 | 18.9 | 19.25 | -2.78% | 107,156 | 206,145,089 |
| 2024-03-28 | 18.6 | 20.11 | 18.6 | 19.8 | +4.65% | 177,797 | 348,584,124 |
| 2024-03-27 | 20 | 20.2 | 18.92 | 18.92 | -9.99% | 222,550 | 431,258,043 |
| 2024-03-26 | 20.55 | 21.68 | 20.4 | 21.02 | +0.62% | 250,532 | 529,193,261 |
| 2024-03-25 | 21.74 | 22.99 | 20.88 | 20.89 | -0.05% | 362,196 | 791,379,480 |
| 2024-03-22 | 20 | 21.25 | 19.78 | 20.9 | +4.92% | 270,606 | 555,271,565 |
| 2024-03-21 | 19.8 | 20.12 | 19.7 | 19.92 | +1.37% | 142,585 | 284,046,004 |
| 2024-03-20 | 19.36 | 19.87 | 19.35 | 19.65 | +1.18% | 124,029 | 243,632,888 |
| 2024-03-19 | 19.2 | 19.87 | 19.1 | 19.42 | +0.62% | 118,588 | 230,509,776 |
| 2024-03-18 | 19.17 | 19.3 | 18.95 | 19.3 | +1.21% | 82,246 | 157,767,066 |
| 2024-03-15 | 18.95 | 19.09 | 18.65 | 19.07 | +0.1% | 75,354 | 142,231,408 |
| 2024-03-14 | 19.28 | 19.45 | 18.78 | 19.05 | -2.41% | 96,799 | 184,859,895 |
| 2024-03-13 | 19.6 | 19.9 | 19.21 | 19.52 | -1.16% | 121,716 | 237,354,904 |
| 2024-03-12 | 19.5 | 20 | 19.14 | 19.75 | +2.6% | 183,328 | 359,993,140 |
| 2024-03-11 | 18.88 | 19.26 | 18.73 | 19.25 | -0.26% | 95,110 | 180,305,607 |
| 2024-03-08 | 18.8 | 19.49 | 18.48 | 19.3 | +2.66% | 114,420 | 217,727,333 |
| 2024-03-07 | 19.06 | 19.39 | 18.75 | 18.8 | -1.16% | 95,717 | 182,632,087 |
| 2024-03-06 | 19.05 | 19.26 | 18.6 | 19.02 | -0.52% | 91,650 | 173,490,267 |
| 2024-03-05 | 19.24 | 19.45 | 18.92 | 19.12 | -2.35% | 136,093 | 261,239,650 |
| 2024-03-04 | 19.72 | 20.32 | 19.28 | 19.58 | -0.61% | 220,993 | 436,998,374 |
| 2024-03-01 | 18.18 | 19.76 | 18.02 | 19.7 | +8.24% | 209,819 | 400,193,029 |
| 2024-02-29 | 17.3 | 18.27 | 17.28 | 18.2 | +4.06% | 91,498 | 164,667,650 |
| 2024-02-28 | 18.94 | 19.07 | 17.49 | 17.49 | -7.56% | 152,631 | 281,829,608 |
| 2024-02-27 | 17.75 | 18.92 | 17.61 | 18.92 | +6.17% | 140,749 | 258,339,812 |
| 2024-02-26 | 18.24 | 18.24 | 17.76 | 17.82 | -2.36% | 107,930 | 193,602,759 |
| 2024-02-23 | 17.9 | 18.28 | 17.73 | 18.25 | +2.47% | 127,086 | 229,544,087 |
| 2024-02-22 | 17.1 | 17.89 | 17.1 | 17.81 | +6.26% | 129,108 | 227,233,967 |
| 2024-02-21 | 16.7 | 17.29 | 16.6 | 16.76 | -1% | 77,891 | 132,399,987 |
| 2024-02-20 | 16.9 | 16.96 | 16.5 | 16.93 | -0.18% | 63,609 | 106,586,765 |
| 2024-02-19 | 17.02 | 17.25 | 16.56 | 16.96 | +2.6% | 90,390 | 152,683,459 |
| 2024-02-08 | 15.74 | 16.58 | 15.64 | 16.53 | +5.76% | 87,530 | 143,080,620 |
| 2024-02-07 | 15 | 15.95 | 14.87 | 15.63 | +5.11% | 95,213 | 148,381,371 |
| 2024-02-06 | 13.5 | 15.1 | 13.4 | 14.87 | +7.36% | 74,916 | 107,038,033 |
| 2024-02-05 | 14.81 | 14.98 | 13.5 | 13.85 | -7.67% | 87,642 | 122,548,366 |
| 2024-02-02 | 15.59 | 16.07 | 14.36 | 15 | -4.09% | 68,176 | 103,578,694 |
| 2024-02-01 | 15.67 | 16.12 | 15.12 | 15.64 | -0.64% | 56,520 | 88,377,977 |
| 2024-01-31 | 16.56 | 16.7 | 15.62 | 15.74 | -5.92% | 65,068 | 105,023,838 |
| 2024-01-30 | 17 | 17.34 | 16.65 | 16.73 | -3.18% | 50,865 | 86,406,218 |
| 2024-01-29 | 17.89 | 18.03 | 17.25 | 17.28 | -3.03% | 73,041 | 128,209,259 |
| 2024-01-26 | 17.68 | 18.24 | 17.58 | 17.82 | +0.62% | 95,600 | 171,661,978 |
| 2024-01-25 | 16.77 | 17.79 | 16.62 | 17.71 | +5.23% | 99,825 | 173,297,535 |
| 2024-01-24 | 16.39 | 16.9 | 16 | 16.83 | +3.82% | 64,308 | 105,894,811 |
| 2024-01-23 | 15.86 | 16.35 | 15.73 | 16.21 | +1.63% | 44,901 | 72,177,063 |
| 2024-01-22 | 16.91 | 17.12 | 15.81 | 15.95 | -5.96% | 47,957 | 78,750,693 |
| 2024-01-19 | 17.2 | 17.36 | 16.94 | 16.96 | -1.85% | 37,573 | 64,309,165 |
| 2024-01-18 | 16.99 | 17.33 | 16.66 | 17.28 | +0.52% | 55,120 | 93,578,507 |
| 2024-01-17 | 17.75 | 17.81 | 17.19 | 17.19 | -3.32% | 36,503 | 63,936,531 |
| 2024-01-16 | 17.75 | 17.79 | 17.4 | 17.78 | -0.11% | 46,146 | 81,090,553 |
| 2024-01-15 | 17.89 | 18.06 | 17.71 | 17.8 | -1.22% | 35,354 | 63,103,579 |
| 2024-01-12 | 18.33 | 18.43 | 17.99 | 18.02 | -2.38% | 47,581 | 86,406,420 |
| 2024-01-11 | 18.38 | 18.58 | 18.08 | 18.46 | +2.44% | 66,636 | 122,161,866 |
| 2024-01-10 | 18.03 | 18.21 | 17.67 | 18.02 | -0.61% | 37,841 | 67,969,821 |
| 2024-01-09 | 18.26 | 18.38 | 17.81 | 18.13 | -0.17% | 49,893 | 90,346,032 |
| 2024-01-08 | 18.71 | 18.74 | 18.15 | 18.16 | -3.97% | 60,629 | 111,208,022 |
| 2024-01-05 | 19.58 | 19.78 | 18.8 | 18.91 | -1.77% | 68,523 | 131,538,899 |
| 2024-01-04 | 19.5 | 19.52 | 19.15 | 19.25 | -0.77% | 45,702 | 88,279,689 |
| 2024-01-03 | 19.43 | 19.63 | 19.15 | 19.4 | -0.97% | 40,298 | 78,087,128 |
| 2024-01-02 | 19.88 | 19.93 | 19.56 | 19.59 | -1.16% | 37,795 | 74,432,631 |
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：