股票概览
19.7
+0.1%
+0.02
19.6
开盘价
19.76
最高价
19.44
最低价
21,253
成交量
数据更新至: 2024-12-31
技术指标
19.49
MA5 (5日均线)
19.61
MA10 (10日均线)
19.64
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 | 19.6 | 19.76 | 19.44 | 19.7 | +0.1% | 21,253 | 41,635,895 |
| 2024-12-30 | 19.26 | 19.79 | 18.86 | 19.68 | +2.02% | 27,846 | 54,002,491 |
| 2024-12-27 | 19.51 | 19.63 | 19.2 | 19.29 | -1.08% | 18,583 | 36,080,908 |
| 2024-12-26 | 19.03 | 19.75 | 19.03 | 19.5 | +1.19% | 25,724 | 49,939,660 |
| 2024-12-25 | 19.18 | 19.4 | 18.47 | 19.27 | +0.21% | 23,940 | 45,324,227 |
| 2024-12-24 | 19.51 | 19.73 | 19 | 19.23 | -1.94% | 19,694 | 37,959,789 |
| 2024-12-23 | 20.22 | 20.42 | 19.27 | 19.61 | -2.78% | 31,750 | 62,890,820 |
| 2024-12-20 | 19.81 | 20.23 | 19.75 | 20.17 | +1.31% | 19,746 | 39,529,935 |
| 2024-12-19 | 19.7 | 20.05 | 19.52 | 19.91 | +1.01% | 21,247 | 42,125,973 |
| 2024-12-18 | 19.61 | 19.97 | 19.48 | 19.71 | 0% | 22,219 | 43,785,098 |
| 2024-12-17 | 20.2 | 20.2 | 19.55 | 19.71 | -2.71% | 31,811 | 62,867,452 |
| 2024-12-16 | 19.6 | 20.44 | 19.6 | 20.26 | +2.48% | 26,251 | 52,772,213 |
| 2024-12-13 | 19.99 | 20.13 | 19.76 | 19.77 | -1.2% | 17,473 | 34,714,797 |
| 2024-12-12 | 19.71 | 20.04 | 19.62 | 20.01 | +1.57% | 19,632 | 39,061,633 |
| 2024-12-11 | 19.65 | 19.79 | 19.52 | 19.7 | +0.61% | 14,047 | 27,676,558 |
| 2024-12-10 | 19.9 | 20.1 | 19.58 | 19.58 | -0.36% | 20,509 | 40,587,732 |
| 2024-12-09 | 19.76 | 19.87 | 19.36 | 19.65 | +0.26% | 18,050 | 35,482,203 |
| 2024-12-06 | 19.39 | 19.63 | 19.21 | 19.6 | +1.5% | 15,726 | 30,588,490 |
| 2024-12-05 | 19.18 | 19.42 | 19.12 | 19.31 | +0.68% | 10,934 | 21,110,173 |
| 2024-12-04 | 19.41 | 19.49 | 19.06 | 19.18 | -1.64% | 17,268 | 33,347,458 |
| 2024-12-03 | 19.69 | 19.69 | 19.41 | 19.5 | -0.26% | 16,255 | 31,736,047 |
| 2024-12-02 | 19.38 | 19.64 | 19.34 | 19.55 | +1.24% | 16,861 | 32,905,945 |
| 2024-11-29 | 19.24 | 19.42 | 19 | 19.31 | +0.63% | 20,408 | 39,339,033 |
| 2024-11-28 | 19.06 | 19.3 | 18.95 | 19.19 | +0.47% | 18,393 | 35,297,103 |
| 2024-11-27 | 18.96 | 19.1 | 18.31 | 19.1 | +1.49% | 20,297 | 37,977,941 |
| 2024-11-26 | 18.87 | 19.12 | 18.78 | 18.82 | 0% | 16,018 | 30,319,781 |
| 2024-11-25 | 18.53 | 18.86 | 18.48 | 18.82 | +1.73% | 15,015 | 28,068,481 |
| 2024-11-22 | 19.3 | 19.48 | 18.47 | 18.5 | -3.6% | 24,298 | 46,075,772 |
| 2024-11-21 | 19.12 | 19.28 | 18.9 | 19.19 | +0.1% | 21,282 | 40,682,371 |
| 2024-11-20 | 18.74 | 19.22 | 18.69 | 19.17 | +2.29% | 25,838 | 49,143,459 |
| 2024-11-19 | 18.44 | 18.74 | 18.29 | 18.74 | +2.29% | 16,109 | 29,793,279 |
| 2024-11-18 | 18.67 | 18.79 | 18.22 | 18.32 | -1.51% | 22,400 | 41,473,931 |
| 2024-11-15 | 18.86 | 19.15 | 18.53 | 18.6 | -1.74% | 15,757 | 29,758,612 |
| 2024-11-14 | 19.49 | 19.56 | 18.91 | 18.93 | -2.82% | 15,942 | 30,621,868 |
| 2024-11-13 | 19.43 | 19.68 | 19.07 | 19.48 | -0.05% | 21,364 | 41,446,745 |
| 2024-11-12 | 19.61 | 19.98 | 19.35 | 19.49 | -0.31% | 30,707 | 60,530,277 |
| 2024-11-11 | 19.11 | 19.55 | 19.09 | 19.55 | +1.61% | 23,316 | 45,183,317 |
| 2024-11-08 | 19.43 | 19.54 | 19.06 | 19.24 | -0.36% | 24,993 | 48,206,120 |
| 2024-11-07 | 18.89 | 19.35 | 18.8 | 19.31 | +1.79% | 21,528 | 41,265,590 |
| 2024-11-06 | 18.85 | 19.12 | 18.73 | 18.97 | +0.42% | 22,048 | 41,825,033 |
| 2024-11-05 | 18.57 | 18.91 | 18.44 | 18.89 | +2.27% | 24,510 | 45,798,715 |
| 2024-11-04 | 18.19 | 18.53 | 18.11 | 18.47 | +1.76% | 14,920 | 27,450,502 |
| 2024-11-01 | 18.53 | 18.66 | 18.15 | 18.15 | -2.31% | 19,285 | 35,390,396 |
| 2024-10-31 | 18.36 | 18.63 | 18.27 | 18.58 | +1.03% | 16,777 | 30,961,390 |
| 2024-10-30 | 18.55 | 18.74 | 18.14 | 18.39 | -1.55% | 20,932 | 38,478,042 |
| 2024-10-29 | 19.33 | 19.34 | 18.59 | 18.68 | -3.46% | 24,286 | 45,850,017 |
| 2024-10-28 | 19 | 19.35 | 18.85 | 19.35 | +1.95% | 27,420 | 52,259,580 |
| 2024-10-25 | 18.79 | 19.11 | 18.67 | 18.98 | +0.9% | 21,194 | 40,029,681 |
| 2024-10-24 | 18.49 | 18.84 | 18.48 | 18.81 | +1.73% | 24,626 | 46,012,860 |
| 2024-10-23 | 18.55 | 18.69 | 18.35 | 18.49 | -0.32% | 19,046 | 35,327,862 |
| 2024-10-22 | 18.1 | 19.02 | 18.02 | 18.55 | +2.88% | 34,282 | 63,512,406 |
| 2024-10-21 | 18.15 | 18.28 | 17.97 | 18.03 | -0.83% | 25,309 | 45,866,178 |
| 2024-10-18 | 17.76 | 18.35 | 17.75 | 18.18 | +1.96% | 22,924 | 41,263,692 |
| 2024-10-17 | 17.95 | 18.09 | 17.8 | 17.83 | -0.39% | 16,003 | 28,687,720 |
| 2024-10-16 | 17.7 | 18.02 | 17.7 | 17.9 | +0.17% | 16,562 | 29,661,663 |
| 2024-10-15 | 18.18 | 18.28 | 17.85 | 17.87 | -1.92% | 18,811 | 33,968,492 |
| 2024-10-14 | 18.28 | 18.39 | 17.87 | 18.22 | +0.55% | 21,644 | 39,198,217 |
| 2024-10-11 | 19.13 | 19.21 | 17.98 | 18.12 | -5.03% | 26,359 | 48,610,080 |
| 2024-10-10 | 19.14 | 19.59 | 18.81 | 19.08 | -0.31% | 19,032 | 36,530,808 |
| 2024-10-09 | 20.88 | 20.88 | 19.13 | 19.14 | -8.73% | 31,887 | 62,714,627 |
| 2024-10-08 | 22.48 | 22.48 | 20.33 | 20.97 | +2.59% | 51,440 | 108,947,135 |
| 2024-09-30 | 19.34 | 20.46 | 19.06 | 20.44 | +9.89% | 34,380 | 68,339,259 |
| 2024-09-27 | 18.25 | 18.6 | 18.04 | 18.6 | +4.85% | 11,651 | 21,317,543 |
| 2024-09-26 | 17.21 | 17.74 | 17 | 17.74 | +3.44% | 9,260 | 16,127,184 |
| 2024-09-25 | 17.26 | 17.6 | 17.06 | 17.15 | +0.88% | 11,081 | 19,224,109 |
| 2024-09-24 | 16.43 | 17 | 16.43 | 17 | +3.47% | 9,074 | 15,238,916 |
| 2024-09-23 | 16.59 | 16.59 | 16.37 | 16.43 | -0.24% | 4,780 | 7,886,881 |
| 2024-09-20 | 16.56 | 16.82 | 16.29 | 16.47 | -1.14% | 5,700 | 9,362,119 |
| 2024-09-19 | 16.26 | 16.7 | 16.23 | 16.66 | +2.52% | 6,832 | 11,308,903 |
| 2024-09-18 | 16.47 | 16.53 | 16.08 | 16.25 | -1.34% | 6,994 | 11,368,437 |
| 2024-09-13 | 16.71 | 16.72 | 16.47 | 16.47 | -1.61% | 6,492 | 10,766,348 |
| 2024-09-12 | 16.98 | 17.15 | 16.68 | 16.74 | -1.41% | 10,293 | 17,403,208 |
| 2024-09-11 | 17.15 | 17.31 | 16.83 | 16.98 | -1.57% | 10,373 | 17,648,800 |
| 2024-09-10 | 17.27 | 17.28 | 16.97 | 17.25 | +0.06% | 5,463 | 9,364,511 |
| 2024-09-09 | 17.16 | 17.35 | 16.96 | 17.24 | +0.06% | 9,041 | 15,506,227 |
| 2024-09-06 | 18 | 18.09 | 17.17 | 17.23 | -4.28% | 16,565 | 29,019,019 |
| 2024-09-05 | 18.15 | 18.15 | 17.78 | 18 | +0.28% | 8,699 | 15,620,642 |
| 2024-09-04 | 17.77 | 18.18 | 17.77 | 17.95 | -0.94% | 7,864 | 14,173,000 |
| 2024-09-03 | 18.26 | 18.53 | 18.06 | 18.12 | -0.66% | 10,150 | 18,540,466 |
| 2024-09-02 | 18.28 | 18.54 | 18.21 | 18.24 | -1.08% | 11,549 | 21,220,551 |
| 2024-08-30 | 18.36 | 18.72 | 17.93 | 18.44 | -1.13% | 22,892 | 42,146,468 |
| 2024-08-29 | 18.33 | 18.86 | 18.16 | 18.65 | +1.52% | 14,621 | 27,121,255 |
| 2024-08-28 | 18.04 | 18.57 | 17.63 | 18.37 | +0.66% | 16,300 | 29,728,997 |
| 2024-08-27 | 18.24 | 19.59 | 18.03 | 18.25 | -0.38% | 31,320 | 58,316,553 |
| 2024-08-26 | 18.09 | 18.58 | 17.23 | 18.32 | -3.78% | 29,995 | 54,675,425 |
| 2024-08-23 | 20.67 | 20.68 | 18.87 | 19.04 | -9.2% | 65,067 | 126,869,289 |
| 2024-08-22 | 21.18 | 22.65 | 20.93 | 20.97 | -0.99% | 79,706 | 174,332,826 |
| 2024-08-21 | 19.27 | 21.18 | 19.02 | 21.18 | +10.03% | 38,686 | 79,779,890 |
| 2024-08-20 | 19.45 | 19.48 | 19.01 | 19.25 | -1.33% | 6,610 | 12,678,234 |
| 2024-08-19 | 19.45 | 19.59 | 19.24 | 19.51 | +0.41% | 8,473 | 16,452,902 |
| 2024-08-16 | 19.56 | 19.78 | 19.36 | 19.43 | -0.87% | 8,544 | 16,670,155 |
| 2024-08-15 | 19.76 | 20.02 | 19.48 | 19.6 | -0.81% | 7,494 | 14,783,874 |
| 2024-08-14 | 20.11 | 20.13 | 19.7 | 19.76 | -2.08% | 6,419 | 12,764,392 |
| 2024-08-13 | 20.48 | 20.48 | 19.9 | 20.18 | -1.37% | 6,176 | 12,430,010 |
| 2024-08-12 | 20.3 | 20.68 | 20.2 | 20.46 | +0.59% | 6,927 | 14,185,909 |
| 2024-08-09 | 20.49 | 20.65 | 20.2 | 20.34 | -0.25% | 4,406 | 8,964,560 |
| 2024-08-08 | 20.06 | 20.54 | 20.06 | 20.39 | +1.04% | 4,882 | 9,953,092 |
| 2024-08-07 | 20.24 | 20.42 | 19.99 | 20.18 | -0.49% | 4,915 | 9,934,152 |
| 2024-08-06 | 20.13 | 20.28 | 19.96 | 20.28 | +2.42% | 6,238 | 12,547,117 |
| 2024-08-05 | 20.2 | 20.75 | 19.76 | 19.8 | -2.51% | 10,109 | 20,391,877 |
| 2024-08-02 | 20.23 | 20.8 | 19.91 | 20.31 | +0.4% | 7,612 | 15,586,587 |
| 2024-08-01 | 20.29 | 20.4 | 19.98 | 20.23 | +0.25% | 7,487 | 15,126,270 |
| 2024-07-31 | 19.41 | 20.27 | 19.33 | 20.18 | +4.18% | 15,026 | 29,808,111 |
| 2024-07-30 | 19.18 | 19.48 | 19.01 | 19.37 | +0.83% | 4,184 | 8,093,386 |
| 2024-07-29 | 19.25 | 19.3 | 19.12 | 19.21 | -0.16% | 2,025 | 3,892,208 |
| 2024-07-26 | 19.07 | 19.35 | 18.95 | 19.24 | +1.05% | 3,224 | 6,192,260 |
| 2024-07-25 | 18.86 | 19.26 | 18.61 | 19.04 | +0.79% | 3,995 | 7,577,147 |
| 2024-07-24 | 19.42 | 19.42 | 18.8 | 18.89 | -2.18% | 4,266 | 8,107,621 |
| 2024-07-23 | 19.72 | 19.91 | 19.3 | 19.31 | -2.52% | 4,859 | 9,501,224 |
| 2024-07-22 | 19.89 | 20.14 | 19.67 | 19.81 | -1% | 5,098 | 10,154,339 |
| 2024-07-19 | 19.9 | 20.13 | 19.74 | 20.01 | +0.7% | 6,316 | 12,602,910 |
| 2024-07-18 | 19.75 | 20.08 | 19.47 | 19.87 | -0.15% | 4,866 | 9,619,080 |
| 2024-07-17 | 19.93 | 20.15 | 19.8 | 19.9 | -0.5% | 3,552 | 7,076,299 |
| 2024-07-16 | 20.11 | 20.28 | 19.9 | 20 | -0.94% | 7,640 | 15,291,974 |
| 2024-07-15 | 20.6 | 20.68 | 20.13 | 20.19 | -2.09% | 5,340 | 10,815,475 |
| 2024-07-12 | 20.58 | 21.09 | 20.46 | 20.62 | +0.1% | 6,249 | 12,936,448 |
| 2024-07-11 | 20.47 | 20.67 | 20.05 | 20.6 | +3.1% | 9,001 | 18,415,205 |
| 2024-07-10 | 20.27 | 20.41 | 19.86 | 19.98 | -2.49% | 6,260 | 12,576,516 |
| 2024-07-09 | 20.21 | 20.56 | 20.06 | 20.49 | +0.39% | 10,630 | 21,597,628 |
| 2024-07-08 | 20.96 | 21.3 | 20.25 | 20.41 | -3.45% | 6,091 | 12,488,469 |
| 2024-07-05 | 20.77 | 21.22 | 20.29 | 21.14 | +2.87% | 8,462 | 17,580,399 |
| 2024-07-04 | 21.82 | 21.9 | 20.4 | 20.55 | -5.43% | 12,578 | 26,427,475 |
| 2024-07-03 | 21.69 | 21.8 | 21.39 | 21.73 | -0.28% | 8,049 | 17,357,848 |
| 2024-07-02 | 21.89 | 22.15 | 21.65 | 21.79 | -1.18% | 5,331 | 11,690,926 |
| 2024-07-01 | 22 | 22.23 | 21.75 | 22.05 | -0.09% | 5,629 | 12,339,758 |
| 2024-06-28 | 22.08 | 22.65 | 21.85 | 22.07 | -0.23% | 7,414 | 16,509,312 |
| 2024-06-27 | 22.62 | 22.74 | 22.04 | 22.12 | -2.21% | 7,553 | 16,894,615 |
| 2024-06-26 | 21.92 | 22.71 | 21.81 | 22.62 | +3.19% | 7,197 | 16,083,311 |
| 2024-06-25 | 21.36 | 22.2 | 21.36 | 21.92 | +2.62% | 10,583 | 23,078,509 |
| 2024-06-24 | 22.47 | 22.49 | 21.32 | 21.36 | -4.94% | 9,358 | 20,252,542 |
| 2024-06-21 | 22.75 | 23.01 | 22.3 | 22.47 | -1.14% | 7,586 | 17,096,709 |
| 2024-06-20 | 23.32 | 23.51 | 22.51 | 22.73 | -2.53% | 11,022 | 25,299,629 |
| 2024-06-19 | 23.54 | 23.86 | 23.1 | 23.32 | -0.68% | 12,314 | 28,768,022 |
| 2024-06-18 | 23.53 | 23.95 | 23.21 | 23.48 | -0.04% | 12,121 | 28,518,106 |
| 2024-06-17 | 23.01 | 24.29 | 22.78 | 23.49 | +2.09% | 26,194 | 62,396,510 |
| 2024-06-14 | 22.1 | 23.08 | 21.7 | 23.01 | +4.35% | 18,129 | 40,918,896 |
| 2024-06-13 | 21.54 | 22.09 | 21.33 | 22.05 | +2.37% | 10,209 | 22,190,766 |
| 2024-06-12 | 21.2 | 21.76 | 21.11 | 21.54 | +1.7% | 8,320 | 17,875,091 |
| 2024-06-11 | 21.28 | 21.32 | 20.75 | 21.18 | -1.4% | 11,860 | 24,915,478 |
| 2024-06-07 | 21.42 | 21.65 | 21 | 21.48 | +0.75% | 9,560 | 20,436,498 |
| 2024-06-06 | 22.41 | 22.6 | 21.03 | 21.32 | -5.66% | 20,170 | 43,598,268 |
| 2024-06-05 | 23.41 | 23.41 | 22.33 | 22.6 | -7.38% | 22,608 | 51,568,110 |
| 2024-06-04 | 22.23 | 24.4 | 22.22 | 24.4 | +7.96% | 14,544 | 33,059,722 |
| 2024-06-03 | 22.69 | 23.29 | 22.24 | 22.6 | -0.4% | 14,232 | 32,306,674 |
| 2024-05-31 | 22.9 | 23.19 | 22.6 | 22.69 | -0.44% | 13,887 | 31,768,480 |
| 2024-05-30 | 23.48 | 23.48 | 22.7 | 22.79 | -2.81% | 20,332 | 46,661,695 |
| 2024-05-29 | 24.82 | 24.82 | 23.3 | 23.45 | -2.05% | 17,180 | 40,676,301 |
| 2024-05-28 | 24.51 | 24.82 | 23.9 | 23.94 | -2.84% | 7,200 | 17,434,968 |
| 2024-05-27 | 24.59 | 24.9 | 24.18 | 24.64 | +0.2% | 11,309 | 27,739,073 |
| 2024-05-24 | 25.44 | 25.44 | 24.5 | 24.59 | -1.99% | 8,735 | 21,707,119 |
| 2024-05-23 | 25.65 | 25.97 | 24.91 | 25.09 | -2.3% | 11,904 | 30,126,825 |
| 2024-05-22 | 25.85 | 26.03 | 25.52 | 25.68 | -0.85% | 5,186 | 13,327,493 |
| 2024-05-21 | 26.28 | 26.45 | 25.71 | 25.9 | -1.45% | 9,309 | 24,145,167 |
| 2024-05-20 | 25.36 | 26.29 | 25.32 | 26.28 | +3.14% | 16,739 | 43,473,269 |
| 2024-05-17 | 25.51 | 25.67 | 25.06 | 25.48 | -0.93% | 15,758 | 39,969,831 |
| 2024-05-16 | 25.78 | 26.08 | 25.51 | 25.72 | -0.35% | 12,053 | 31,091,855 |
| 2024-05-15 | 26.48 | 26.85 | 25.77 | 25.81 | -3.33% | 20,475 | 53,762,674 |
| 2024-05-14 | 26.6 | 27.29 | 26.56 | 26.7 | -0.48% | 13,290 | 35,671,018 |
| 2024-05-13 | 27.15 | 27.3 | 26.59 | 26.83 | -0.63% | 16,474 | 44,378,230 |
| 2024-05-10 | 28.54 | 28.54 | 26.8 | 27 | -5.43% | 31,812 | 87,431,436 |
| 2024-05-09 | 29 | 29.45 | 28.05 | 28.55 | +1.78% | 38,588 | 111,035,732 |
| 2024-05-08 | 27.57 | 28.38 | 27.5 | 28.05 | +1.63% | 29,347 | 81,931,856 |
| 2024-05-07 | 26.71 | 27.61 | 26.45 | 27.6 | +2.99% | 21,642 | 58,654,277 |
| 2024-05-06 | 26.65 | 27.2 | 25.75 | 26.8 | +1.09% | 19,852 | 52,238,148 |
| 2024-04-30 | 26.21 | 27.43 | 25.77 | 26.51 | +0.53% | 21,779 | 58,159,412 |
| 2024-04-29 | 25.5 | 26.44 | 25.1 | 26.37 | +3.41% | 18,115 | 46,696,808 |
| 2024-04-26 | 25.03 | 25.72 | 25.03 | 25.5 | +0.75% | 15,995 | 40,659,109 |
| 2024-04-25 | 25.53 | 25.73 | 25 | 25.31 | -0.12% | 9,567 | 24,347,379 |
| 2024-04-24 | 26.25 | 26.33 | 24.81 | 25.34 | -3.98% | 19,099 | 48,487,579 |
| 2024-04-23 | 26.27 | 26.55 | 25.92 | 26.39 | +1.11% | 13,977 | 36,633,892 |
| 2024-04-22 | 26.47 | 27.13 | 26.02 | 26.1 | -1.88% | 20,421 | 54,572,620 |
| 2024-04-19 | 25.64 | 27 | 25.64 | 26.6 | +2.39% | 25,084 | 66,321,397 |
| 2024-04-18 | 24.8 | 25.98 | 24.8 | 25.98 | +4.04% | 26,223 | 66,979,131 |
| 2024-04-17 | 24.24 | 24.97 | 24.12 | 24.97 | +3.27% | 20,715 | 51,036,652 |
| 2024-04-16 | 24.3 | 24.98 | 23.75 | 24.18 | -2.03% | 27,042 | 65,644,793 |
| 2024-04-15 | 25.17 | 25.26 | 24.21 | 24.68 | -1.75% | 28,427 | 70,292,120 |
| 2024-04-12 | 24.6 | 25.4 | 24.3 | 25.12 | +1.49% | 39,246 | 98,137,854 |
| 2024-04-11 | 23.55 | 24.78 | 23.54 | 24.75 | +4.04% | 33,220 | 81,084,075 |
| 2024-04-10 | 23.27 | 23.99 | 23.02 | 23.79 | +2.02% | 24,064 | 56,629,120 |
| 2024-04-09 | 22.57 | 23.47 | 22.41 | 23.32 | +2.51% | 24,930 | 57,597,158 |
| 2024-04-08 | 22.7 | 23.51 | 22.3 | 22.75 | 0% | 33,327 | 76,162,769 |
| 2024-04-03 | 22.03 | 23 | 21.95 | 22.75 | +0.89% | 39,058 | 87,730,613 |
| 2024-04-02 | 21.07 | 22.83 | 21.07 | 22.55 | +5.52% | 45,825 | 102,159,481 |
| 2024-04-01 | 20.69 | 21.43 | 20.5 | 21.37 | +3.29% | 26,215 | 54,701,526 |
| 2024-03-29 | 20.33 | 20.7 | 20.33 | 20.69 | +1.42% | 12,147 | 24,933,162 |
| 2024-03-28 | 20.21 | 20.72 | 19.96 | 20.4 | +1.9% | 16,029 | 32,604,337 |
| 2024-03-27 | 20.5 | 20.7 | 20.02 | 20.02 | -1.57% | 14,658 | 29,965,441 |
| 2024-03-26 | 20.98 | 20.98 | 20 | 20.34 | -3.14% | 17,509 | 35,726,623 |
| 2024-03-25 | 20.85 | 21.25 | 20.67 | 21 | -0.05% | 15,488 | 32,477,298 |
| 2024-03-22 | 21.63 | 21.63 | 20.79 | 21.01 | -2.28% | 16,437 | 34,685,873 |
| 2024-03-21 | 21.65 | 21.79 | 21.36 | 21.5 | -0.69% | 9,561 | 20,658,567 |
| 2024-03-20 | 21.32 | 21.68 | 21.23 | 21.65 | +1.83% | 10,128 | 21,796,880 |
| 2024-03-19 | 21.4 | 21.46 | 21.2 | 21.26 | -0.28% | 12,439 | 26,553,128 |
| 2024-03-18 | 21.05 | 21.42 | 21.05 | 21.32 | +1.04% | 11,989 | 25,479,421 |
| 2024-03-15 | 20.77 | 21.17 | 20.55 | 21.1 | +2.08% | 16,101 | 33,539,499 |
| 2024-03-14 | 20.66 | 21.26 | 20.47 | 20.67 | +1.08% | 21,925 | 45,384,597 |
| 2024-03-13 | 20.55 | 20.8 | 20.35 | 20.45 | -1.02% | 18,354 | 37,670,847 |
| 2024-03-12 | 20.26 | 20.81 | 20.26 | 20.66 | +2.84% | 21,069 | 43,359,209 |
| 2024-03-11 | 19.6 | 20.16 | 19.56 | 20.09 | +2.45% | 15,041 | 29,926,628 |
| 2024-03-08 | 19.53 | 19.72 | 19.36 | 19.61 | +1.34% | 9,525 | 18,624,788 |
| 2024-03-07 | 19.72 | 19.85 | 19.33 | 19.35 | -1.68% | 9,726 | 19,045,596 |
| 2024-03-06 | 19.48 | 19.84 | 19.15 | 19.68 | +1.08% | 13,780 | 26,834,663 |
| 2024-03-05 | 20.2 | 20.2 | 19.46 | 19.47 | -3.61% | 16,542 | 32,507,720 |
| 2024-03-04 | 19.84 | 20.46 | 19.8 | 20.2 | +1.3% | 16,707 | 33,587,354 |
| 2024-03-01 | 19.84 | 20.12 | 19.53 | 19.94 | +0.05% | 15,521 | 30,727,922 |
| 2024-02-29 | 18.88 | 19.99 | 18.82 | 19.93 | +4.18% | 25,066 | 48,772,124 |
| 2024-02-28 | 21.01 | 21.7 | 19.03 | 19.13 | -8.95% | 39,253 | 79,600,903 |
| 2024-02-27 | 20.46 | 21.08 | 20.4 | 21.01 | +1.69% | 14,619 | 30,349,278 |
| 2024-02-26 | 19.9 | 21.19 | 19.8 | 20.66 | +3.66% | 20,801 | 42,806,911 |
| 2024-02-23 | 19.41 | 19.96 | 19.35 | 19.93 | +3.64% | 17,507 | 34,382,780 |
| 2024-02-22 | 18.55 | 19.23 | 18.55 | 19.23 | +3.05% | 16,997 | 32,278,630 |
| 2024-02-21 | 18.42 | 19.5 | 18.12 | 18.66 | +1.3% | 23,447 | 44,031,896 |
| 2024-02-20 | 18 | 18.65 | 17.78 | 18.42 | +2.5% | 21,700 | 39,912,644 |
| 2024-02-19 | 17.45 | 18.5 | 17.45 | 17.97 | +3.39% | 40,666 | 73,882,284 |
| 2024-02-08 | 15.83 | 17.38 | 15.83 | 17.38 | +10% | 26,010 | 43,289,910 |
| 2024-02-07 | 17.06 | 17.07 | 15.42 | 15.8 | -5.05% | 36,251 | 58,430,686 |
| 2024-02-06 | 15.5 | 17.1 | 14.96 | 16.64 | +0.54% | 35,813 | 57,550,441 |
| 2024-02-05 | 18.44 | 18.44 | 16.55 | 16.55 | -10.01% | 29,537 | 49,722,448 |
| 2024-02-02 | 19.82 | 20.41 | 17.95 | 18.39 | -7.77% | 31,682 | 59,431,085 |
| 2024-02-01 | 20.07 | 20.35 | 19.37 | 19.94 | -0.89% | 12,538 | 24,897,490 |
| 2024-01-31 | 22.38 | 22.38 | 20.06 | 20.12 | -5.94% | 18,925 | 39,061,614 |
| 2024-01-30 | 22.48 | 22.48 | 21.35 | 21.39 | -4.76% | 9,025 | 19,723,449 |
| 2024-01-29 | 23.06 | 23.43 | 22.35 | 22.46 | -2.31% | 9,890 | 22,483,784 |
| 2024-01-26 | 22.99 | 23.48 | 22.85 | 22.99 | -0.13% | 11,234 | 26,008,153 |
| 2024-01-25 | 22.21 | 23.16 | 22 | 23.02 | +3.97% | 12,241 | 27,752,838 |
| 2024-01-24 | 22.39 | 22.74 | 21.3 | 22.14 | -0.72% | 20,954 | 45,759,745 |
| 2024-01-23 | 22.2 | 22.5 | 21.79 | 22.3 | -0.31% | 12,547 | 27,869,896 |
| 2024-01-22 | 24.13 | 24.25 | 22.24 | 22.37 | -7.37% | 14,364 | 33,145,028 |
| 2024-01-19 | 24.58 | 24.69 | 24.1 | 24.15 | -1.02% | 7,108 | 17,271,372 |
| 2024-01-18 | 24.81 | 24.91 | 23.8 | 24.4 | -2.01% | 12,039 | 29,219,497 |
| 2024-01-17 | 25.7 | 25.78 | 24.83 | 24.9 | -2.2% | 7,933 | 20,085,007 |
| 2024-01-16 | 25.56 | 25.68 | 25.17 | 25.46 | -0.39% | 8,105 | 20,593,109 |
| 2024-01-15 | 25.53 | 25.62 | 25.27 | 25.56 | +0.35% | 7,442 | 18,970,448 |
| 2024-01-12 | 25.83 | 26.13 | 25.47 | 25.47 | -1.39% | 7,840 | 20,225,102 |
| 2024-01-11 | 25.51 | 25.94 | 25.36 | 25.83 | +1.45% | 8,984 | 23,077,055 |
| 2024-01-10 | 25.96 | 25.97 | 25.3 | 25.46 | -1.39% | 9,868 | 25,163,055 |
| 2024-01-09 | 26.08 | 26.27 | 25.52 | 25.82 | -0.08% | 10,520 | 27,179,461 |
| 2024-01-08 | 26.51 | 26.51 | 25.83 | 25.84 | -2.75% | 10,635 | 27,728,194 |
| 2024-01-05 | 26.54 | 27.12 | 26.48 | 26.57 | -0.11% | 13,907 | 37,220,880 |
| 2024-01-04 | 27 | 27 | 26.38 | 26.6 | +0.19% | 7,711 | 20,490,603 |
| 2024-01-03 | 26.6 | 26.94 | 26.18 | 26.55 | 0% | 8,594 | 22,864,294 |
| 2024-01-02 | 26.38 | 26.8 | 26.35 | 26.55 | +0.26% | 10,093 | 26,890,093 |
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：