股票概览
21.64
-2.52%
-0.56
22.12
开盘价
22.4
最高价
21.55
最低价
59,161
成交量
数据更新至: 2024-12-31
技术指标
22.16
MA5 (5日均线)
21.98
MA10 (10日均线)
22.16
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 | 22.12 | 22.4 | 21.55 | 21.64 | -2.52% | 59,161 | 129,536,188 |
| 2024-12-30 | 22.52 | 22.86 | 22.13 | 22.2 | -1.38% | 46,036 | 103,548,897 |
| 2024-12-27 | 22.85 | 22.9 | 22.36 | 22.51 | -0.88% | 56,433 | 127,449,927 |
| 2024-12-26 | 21.75 | 22.81 | 21.62 | 22.71 | +4.51% | 63,678 | 142,871,178 |
| 2024-12-25 | 22.06 | 22.34 | 21.46 | 21.73 | -2.34% | 43,734 | 95,415,002 |
| 2024-12-24 | 21.55 | 22.28 | 21.55 | 22.25 | +2.02% | 45,617 | 100,479,608 |
| 2024-12-23 | 22.27 | 22.58 | 21.71 | 21.81 | -1.31% | 66,259 | 146,563,396 |
| 2024-12-20 | 21.29 | 22.28 | 21.22 | 22.1 | +3.61% | 78,625 | 172,391,685 |
| 2024-12-19 | 21.21 | 21.43 | 20.95 | 21.33 | -0.79% | 63,793 | 135,275,505 |
| 2024-12-18 | 21.3 | 21.89 | 21.15 | 21.5 | +0.51% | 70,776 | 151,648,231 |
| 2024-12-17 | 22.23 | 22.25 | 21.12 | 21.39 | -3.61% | 73,385 | 158,241,915 |
| 2024-12-16 | 22.86 | 23.07 | 21.99 | 22.19 | -2.93% | 84,745 | 189,985,779 |
| 2024-12-13 | 23.01 | 23.58 | 22.7 | 22.86 | -1.68% | 86,244 | 199,790,258 |
| 2024-12-12 | 23.56 | 23.83 | 23.12 | 23.25 | -3.33% | 106,075 | 247,928,989 |
| 2024-12-11 | 22.62 | 24.4 | 22.04 | 24.05 | +5.99% | 178,391 | 417,593,114 |
| 2024-12-10 | 22.45 | 23.5 | 22.08 | 22.69 | +3.89% | 153,769 | 350,964,379 |
| 2024-12-09 | 21.38 | 22.4 | 21.28 | 21.84 | +1.58% | 100,744 | 219,878,695 |
| 2024-12-06 | 22.32 | 22.32 | 21.23 | 21.5 | -3.59% | 123,375 | 266,022,110 |
| 2024-12-05 | 21.34 | 22.94 | 21.18 | 22.3 | +4.5% | 181,024 | 397,706,560 |
| 2024-12-04 | 20.5 | 21.98 | 20.5 | 21.34 | +2.89% | 172,603 | 369,303,137 |
| 2024-12-03 | 20.8 | 21.18 | 20.5 | 20.74 | -0.77% | 115,965 | 241,386,444 |
| 2024-12-02 | 20.66 | 21.11 | 20.26 | 20.9 | +1.6% | 186,126 | 386,642,614 |
| 2024-11-29 | 18.61 | 20.57 | 18.6 | 20.57 | +10% | 137,130 | 274,726,837 |
| 2024-11-28 | 19.14 | 19.14 | 18.63 | 18.7 | -2.5% | 37,197 | 69,975,840 |
| 2024-11-27 | 18.48 | 19.19 | 18.15 | 19.18 | +3.79% | 42,270 | 79,007,424 |
| 2024-11-26 | 18.88 | 19.02 | 18.39 | 18.48 | -3.2% | 46,427 | 86,697,562 |
| 2024-11-25 | 18.85 | 19.95 | 18.61 | 19.09 | +1.7% | 56,397 | 107,795,131 |
| 2024-11-22 | 19.7 | 19.83 | 18.73 | 18.77 | -4.38% | 40,362 | 77,634,175 |
| 2024-11-21 | 19.6 | 19.95 | 19.42 | 19.63 | +0.1% | 30,730 | 60,477,976 |
| 2024-11-20 | 19.19 | 19.62 | 19.08 | 19.61 | +1.92% | 41,624 | 80,761,781 |
| 2024-11-19 | 18.49 | 19.26 | 18.49 | 19.24 | +4.51% | 51,316 | 97,156,089 |
| 2024-11-18 | 19.01 | 19.11 | 18.28 | 18.41 | -3.16% | 68,370 | 127,099,820 |
| 2024-11-15 | 20 | 20.11 | 18.99 | 19.01 | -4.9% | 105,498 | 206,234,228 |
| 2024-11-14 | 20.32 | 20.73 | 19.81 | 19.99 | -1.72% | 45,749 | 92,535,642 |
| 2024-11-13 | 20.5 | 20.62 | 19.93 | 20.34 | -1.5% | 48,188 | 97,405,326 |
| 2024-11-12 | 20.78 | 21.28 | 20.44 | 20.65 | -0.39% | 79,464 | 166,131,203 |
| 2024-11-11 | 20.2 | 21.05 | 20.2 | 20.73 | +1.22% | 97,423 | 201,522,690 |
| 2024-11-08 | 20.57 | 21.19 | 20.32 | 20.48 | +0.2% | 81,491 | 168,295,929 |
| 2024-11-07 | 20.57 | 20.88 | 20.15 | 20.44 | -0.68% | 108,795 | 222,478,803 |
| 2024-11-06 | 20.48 | 20.74 | 19.82 | 20.58 | +0.59% | 126,049 | 255,867,953 |
| 2024-11-05 | 20.33 | 20.8 | 19.85 | 20.46 | +0.69% | 105,103 | 213,714,276 |
| 2024-11-04 | 19.4 | 20.55 | 19.3 | 20.32 | +5.12% | 104,111 | 209,976,068 |
| 2024-11-01 | 19.77 | 19.8 | 19.1 | 19.33 | -3.01% | 62,692 | 121,889,981 |
| 2024-10-31 | 19.49 | 20.18 | 19.18 | 19.93 | +2.84% | 85,899 | 169,606,555 |
| 2024-10-30 | 19.6 | 20.06 | 19.12 | 19.38 | -1.67% | 68,631 | 133,439,347 |
| 2024-10-29 | 19.88 | 20.4 | 19.6 | 19.71 | -1.05% | 80,638 | 161,149,333 |
| 2024-10-28 | 19.65 | 20.25 | 19.24 | 19.92 | +1.63% | 63,583 | 126,009,635 |
| 2024-10-25 | 19.59 | 19.7 | 19.36 | 19.6 | +0.31% | 59,049 | 115,230,153 |
| 2024-10-24 | 19.37 | 19.82 | 19.17 | 19.54 | +0.72% | 44,727 | 87,309,007 |
| 2024-10-23 | 19.8 | 19.81 | 19.34 | 19.4 | -2.32% | 66,963 | 130,541,580 |
| 2024-10-22 | 18.9 | 19.93 | 18.8 | 19.86 | +5.02% | 103,020 | 200,739,813 |
| 2024-10-21 | 19.06 | 19.7 | 18.68 | 18.91 | -0.37% | 126,616 | 241,432,131 |
| 2024-10-18 | 18.16 | 19.2 | 18.16 | 18.98 | +4.11% | 114,344 | 214,688,591 |
| 2024-10-17 | 18.58 | 18.75 | 18.07 | 18.23 | -1.09% | 70,884 | 130,222,316 |
| 2024-10-16 | 17.95 | 18.61 | 17.8 | 18.43 | +1.21% | 64,922 | 117,982,756 |
| 2024-10-15 | 18.66 | 19.02 | 18.21 | 18.21 | -3.24% | 63,923 | 118,498,905 |
| 2024-10-14 | 18.27 | 18.94 | 17.79 | 18.82 | +2.01% | 89,866 | 166,040,851 |
| 2024-10-11 | 18.55 | 19.18 | 17.71 | 18.45 | -1.49% | 91,011 | 167,360,955 |
| 2024-10-10 | 19.41 | 19.84 | 18.58 | 18.73 | -3.6% | 139,722 | 265,595,181 |
| 2024-10-09 | 20.4 | 20.65 | 19.18 | 19.43 | -6.32% | 106,509 | 212,475,297 |
| 2024-10-08 | 21.75 | 21.75 | 19.3 | 20.74 | +4.91% | 153,001 | 315,685,348 |
| 2024-09-30 | 18.65 | 19.78 | 18.33 | 19.77 | +9.96% | 143,283 | 275,325,070 |
| 2024-09-27 | 17.44 | 18 | 17.09 | 17.98 | +4.11% | 58,795 | 103,094,204 |
| 2024-09-26 | 16.22 | 17.27 | 16.14 | 17.27 | +6.21% | 76,961 | 128,725,253 |
| 2024-09-25 | 16.85 | 17 | 16.18 | 16.26 | -1.63% | 74,594 | 123,581,864 |
| 2024-09-24 | 16.06 | 16.57 | 15.9 | 16.53 | +2.99% | 50,304 | 82,012,217 |
| 2024-09-23 | 16.16 | 16.39 | 16.02 | 16.05 | -0.56% | 21,442 | 34,640,442 |
| 2024-09-20 | 16.16 | 16.28 | 15.96 | 16.14 | -0.74% | 17,257 | 27,840,104 |
| 2024-09-19 | 15.9 | 16.37 | 15.83 | 16.26 | +2.72% | 27,751 | 44,895,378 |
| 2024-09-18 | 15.85 | 15.95 | 15.55 | 15.83 | -0.13% | 16,489 | 25,960,719 |
| 2024-09-13 | 16.08 | 16.19 | 15.84 | 15.85 | -1.74% | 19,473 | 31,101,838 |
| 2024-09-12 | 16.38 | 16.49 | 16.1 | 16.13 | -1.77% | 22,772 | 37,082,751 |
| 2024-09-11 | 16.08 | 16.42 | 16 | 16.42 | +1.61% | 27,529 | 44,865,732 |
| 2024-09-10 | 16.12 | 16.26 | 15.84 | 16.16 | +0.5% | 21,448 | 34,470,531 |
| 2024-09-09 | 16.2 | 16.36 | 15.94 | 16.08 | -1.35% | 23,949 | 38,634,728 |
| 2024-09-06 | 16.67 | 16.68 | 16.21 | 16.3 | -2.1% | 30,151 | 49,440,746 |
| 2024-09-05 | 16.1 | 16.7 | 16.08 | 16.65 | +3.48% | 50,641 | 83,228,628 |
| 2024-09-04 | 16.08 | 16.45 | 15.91 | 16.09 | -0.56% | 32,717 | 52,890,325 |
| 2024-09-03 | 15.81 | 16.28 | 15.72 | 16.18 | +2.28% | 34,507 | 55,581,569 |
| 2024-09-02 | 16.24 | 16.44 | 15.8 | 15.82 | -3.06% | 40,042 | 64,443,958 |
| 2024-08-30 | 15.85 | 16.66 | 15.78 | 16.32 | +2.45% | 73,172 | 119,385,550 |
| 2024-08-29 | 15.46 | 15.94 | 15.11 | 15.93 | +2.84% | 89,966 | 139,815,219 |
| 2024-08-28 | 15.25 | 15.61 | 15.11 | 15.49 | +1.91% | 23,287 | 35,964,560 |
| 2024-08-27 | 15.47 | 15.48 | 15.16 | 15.2 | -1.75% | 18,811 | 28,706,903 |
| 2024-08-26 | 15.49 | 15.61 | 15.33 | 15.47 | +0.91% | 16,192 | 25,105,937 |
| 2024-08-23 | 15.21 | 15.47 | 15.03 | 15.33 | +0.79% | 18,607 | 28,402,159 |
| 2024-08-22 | 15.51 | 15.65 | 15.16 | 15.21 | -2.12% | 21,297 | 32,644,246 |
| 2024-08-21 | 15.42 | 15.89 | 15.2 | 15.54 | +0.06% | 30,206 | 46,684,766 |
| 2024-08-20 | 15.82 | 15.95 | 15.4 | 15.53 | -2.02% | 23,504 | 36,538,417 |
| 2024-08-19 | 15.98 | 16.09 | 15.78 | 15.85 | -0.75% | 17,740 | 28,172,534 |
| 2024-08-16 | 15.81 | 16.13 | 15.73 | 15.97 | +0.76% | 31,861 | 50,905,410 |
| 2024-08-15 | 15.47 | 16.08 | 15.24 | 15.85 | +2.13% | 52,779 | 82,634,977 |
| 2024-08-14 | 15.65 | 15.67 | 15.42 | 15.52 | -0.51% | 16,692 | 25,874,711 |
| 2024-08-13 | 15.52 | 15.73 | 15.4 | 15.6 | -0.13% | 28,903 | 44,890,500 |
| 2024-08-12 | 15.68 | 15.94 | 15.51 | 15.62 | -0.95% | 18,726 | 29,327,142 |
| 2024-08-09 | 15.97 | 16.23 | 15.77 | 15.77 | -1.31% | 19,916 | 31,780,642 |
| 2024-08-08 | 15.85 | 16.08 | 15.49 | 15.98 | +0.06% | 28,608 | 45,247,959 |
| 2024-08-07 | 16.1 | 16.1 | 15.84 | 15.97 | -1.05% | 32,006 | 51,068,664 |
| 2024-08-06 | 16.3 | 16.45 | 15.87 | 16.14 | +0.81% | 24,839 | 40,038,114 |
| 2024-08-05 | 16.21 | 16.84 | 16 | 16.01 | -2.79% | 33,661 | 55,184,326 |
| 2024-08-02 | 16.84 | 17.01 | 16.45 | 16.47 | -2.83% | 35,655 | 59,550,983 |
| 2024-08-01 | 17 | 17.22 | 16.7 | 16.95 | -0.7% | 41,150 | 69,857,288 |
| 2024-07-31 | 16 | 17.1 | 15.88 | 17.07 | +5.83% | 66,537 | 111,443,595 |
| 2024-07-30 | 16.09 | 16.21 | 15.66 | 16.13 | -0.25% | 38,071 | 60,535,735 |
| 2024-07-29 | 16.54 | 16.55 | 15.97 | 16.17 | -1.58% | 43,823 | 70,678,312 |
| 2024-07-26 | 16.07 | 16.69 | 15.97 | 16.43 | +3.27% | 45,514 | 74,752,305 |
| 2024-07-25 | 15.99 | 16.26 | 15.75 | 15.91 | -0.5% | 44,500 | 70,950,776 |
| 2024-07-24 | 16.38 | 16.53 | 15.82 | 15.99 | -2.2% | 45,535 | 73,088,921 |
| 2024-07-23 | 16.8 | 16.92 | 16.33 | 16.35 | -2.62% | 35,522 | 58,988,292 |
| 2024-07-22 | 17.34 | 17.42 | 16.72 | 16.79 | -3.78% | 65,660 | 111,013,544 |
| 2024-07-19 | 18.1 | 18.19 | 17.03 | 17.45 | +1.22% | 74,437 | 130,514,126 |
| 2024-07-18 | 17 | 17.45 | 16.91 | 17.24 | -0.29% | 23,768 | 40,770,332 |
| 2024-07-17 | 18.14 | 18.19 | 17.16 | 17.29 | -5.1% | 56,561 | 98,555,982 |
| 2024-07-16 | 17.92 | 18.29 | 17.72 | 18.22 | +0.94% | 40,614 | 73,346,198 |
| 2024-07-15 | 18.31 | 18.48 | 17.89 | 18.05 | -2.43% | 21,458 | 38,736,736 |
| 2024-07-12 | 18.8 | 18.95 | 18.43 | 18.5 | -2.01% | 26,466 | 49,215,753 |
| 2024-07-11 | 18.58 | 19.08 | 18.27 | 18.88 | +4.08% | 62,678 | 117,907,446 |
| 2024-07-10 | 17.5 | 18.36 | 17.32 | 18.14 | +3.07% | 48,231 | 86,587,383 |
| 2024-07-09 | 17.12 | 17.68 | 16.7 | 17.6 | +2.86% | 30,033 | 51,880,945 |
| 2024-07-08 | 17.38 | 17.56 | 17.04 | 17.11 | -2.73% | 27,869 | 47,869,902 |
| 2024-07-05 | 17.6 | 17.66 | 17.2 | 17.59 | +0.06% | 25,970 | 45,219,393 |
| 2024-07-04 | 18 | 18.16 | 17.53 | 17.58 | -1.29% | 19,599 | 34,864,179 |
| 2024-07-03 | 18.2 | 18.23 | 17.73 | 17.81 | -1.66% | 19,388 | 34,706,702 |
| 2024-07-02 | 18.6 | 18.77 | 17.81 | 18.11 | -3.26% | 34,187 | 62,083,435 |
| 2024-07-01 | 18.45 | 18.79 | 18.18 | 18.72 | +0.59% | 21,402 | 39,542,753 |
| 2024-06-28 | 18.67 | 18.94 | 18.52 | 18.61 | +0.22% | 18,620 | 34,899,370 |
| 2024-06-27 | 19.35 | 19.35 | 18.51 | 18.57 | -4.03% | 26,002 | 48,801,110 |
| 2024-06-26 | 19.03 | 19.55 | 18.75 | 19.35 | +2.44% | 21,851 | 41,812,224 |
| 2024-06-25 | 18.34 | 19.14 | 18.34 | 18.89 | +2.33% | 30,486 | 57,523,136 |
| 2024-06-24 | 19.53 | 19.53 | 18.45 | 18.46 | -4.65% | 24,840 | 46,725,769 |
| 2024-06-21 | 19.18 | 19.55 | 19.15 | 19.36 | -0.15% | 18,416 | 35,606,922 |
| 2024-06-20 | 19.67 | 19.93 | 19.33 | 19.39 | -2.32% | 18,132 | 35,530,085 |
| 2024-06-19 | 20.1 | 20.1 | 19.66 | 19.85 | -1.1% | 23,068 | 45,801,926 |
| 2024-06-18 | 20.43 | 20.43 | 19.77 | 20.07 | -0.89% | 28,029 | 56,052,414 |
| 2024-06-17 | 20.22 | 20.46 | 20.13 | 20.25 | -1.07% | 28,818 | 58,375,950 |
| 2024-06-14 | 20.39 | 20.6 | 20.07 | 20.47 | +0.1% | 33,040 | 67,115,867 |
| 2024-06-13 | 20.3 | 20.77 | 19.83 | 20.45 | +2.87% | 43,027 | 87,926,154 |
| 2024-06-12 | 19.44 | 20.22 | 19.41 | 19.88 | +1.38% | 26,575 | 52,949,749 |
| 2024-06-11 | 19.24 | 19.66 | 19 | 19.61 | +0.87% | 22,117 | 42,852,908 |
| 2024-06-07 | 19.49 | 19.69 | 19.16 | 19.44 | +0.62% | 25,665 | 49,750,096 |
| 2024-06-06 | 20.02 | 20.14 | 19.17 | 19.32 | -4.64% | 54,505 | 106,045,849 |
| 2024-06-05 | 20.73 | 20.8 | 20.26 | 20.26 | -1.65% | 24,893 | 50,890,305 |
| 2024-06-04 | 20.9 | 21.01 | 20.46 | 20.6 | -2.69% | 50,535 | 104,286,356 |
| 2024-06-03 | 21.22 | 21.75 | 20.95 | 21.17 | +0.95% | 42,287 | 90,270,902 |
| 2024-05-31 | 20.88 | 21.44 | 20.78 | 20.97 | +0.43% | 25,951 | 54,738,891 |
| 2024-05-30 | 20.84 | 21.08 | 20.65 | 20.88 | +0.05% | 15,646 | 32,726,649 |
| 2024-05-29 | 20.85 | 21.13 | 20.69 | 20.87 | -0.33% | 20,157 | 42,073,962 |
| 2024-05-28 | 21.09 | 21.35 | 20.88 | 20.94 | -1.64% | 23,067 | 48,585,861 |
| 2024-05-27 | 21 | 21.35 | 20.91 | 21.29 | +0.47% | 23,129 | 48,746,924 |
| 2024-05-24 | 21.17 | 21.5 | 21.01 | 21.19 | -0.47% | 20,044 | 42,582,205 |
| 2024-05-23 | 21.51 | 21.68 | 21.15 | 21.29 | -1.02% | 28,626 | 61,152,715 |
| 2024-05-22 | 21.91 | 22.07 | 21.5 | 21.51 | -2.58% | 32,301 | 70,203,713 |
| 2024-05-21 | 21.95 | 22.58 | 21.69 | 22.08 | +1.7% | 37,575 | 83,237,352 |
| 2024-05-20 | 21.92 | 22 | 21.46 | 21.71 | -0.18% | 33,076 | 71,761,978 |
| 2024-05-17 | 22.04 | 22.1 | 21.33 | 21.75 | -1.58% | 48,368 | 104,668,454 |
| 2024-05-16 | 22.35 | 22.4 | 21.96 | 22.1 | -0.32% | 34,546 | 76,414,902 |
| 2024-05-15 | 22.66 | 23.05 | 22.11 | 22.17 | -2.85% | 50,372 | 113,305,683 |
| 2024-05-14 | 21.85 | 23.08 | 21.85 | 22.82 | +3.92% | 71,274 | 161,322,841 |
| 2024-05-13 | 21.78 | 22.47 | 21.2 | 21.96 | -1.66% | 62,720 | 137,163,559 |
| 2024-05-10 | 22 | 22.8 | 21.83 | 22.33 | +1.27% | 48,071 | 107,030,283 |
| 2024-05-09 | 21.68 | 22.12 | 21.56 | 22.05 | +2.56% | 38,545 | 84,502,522 |
| 2024-05-08 | 22.18 | 22.18 | 21.45 | 21.5 | -2.76% | 43,600 | 94,499,986 |
| 2024-05-07 | 21.98 | 22.17 | 21.57 | 22.11 | +1.7% | 57,783 | 126,379,905 |
| 2024-05-06 | 21.1 | 21.85 | 20.8 | 21.74 | +4.92% | 78,052 | 167,998,051 |
| 2024-04-30 | 20.57 | 21.37 | 20.52 | 20.72 | +0.24% | 62,610 | 131,043,734 |
| 2024-04-29 | 20.11 | 21 | 20.11 | 20.67 | +3.61% | 94,323 | 194,860,712 |
| 2024-04-26 | 20.05 | 20.33 | 19.37 | 19.95 | -0.65% | 94,228 | 187,672,014 |
| 2024-04-25 | 19.72 | 20.24 | 19.54 | 20.08 | +1.88% | 63,895 | 127,535,174 |
| 2024-04-24 | 19.38 | 19.75 | 19.26 | 19.71 | +0.97% | 48,568 | 94,893,890 |
| 2024-04-23 | 18.97 | 19.54 | 18.97 | 19.52 | +2.95% | 42,792 | 82,813,264 |
| 2024-04-22 | 18.94 | 19.24 | 18.68 | 18.96 | -0.84% | 22,871 | 43,396,817 |
| 2024-04-19 | 18.75 | 19.23 | 18.63 | 19.12 | -0.47% | 37,372 | 70,763,592 |
| 2024-04-18 | 18.14 | 19.59 | 18.01 | 19.21 | +5.78% | 72,226 | 137,485,527 |
| 2024-04-17 | 17.3 | 18.27 | 17.2 | 18.16 | +7.58% | 46,757 | 83,678,691 |
| 2024-04-16 | 17.8 | 18.19 | 16.86 | 16.88 | -6.79% | 56,804 | 98,094,479 |
| 2024-04-15 | 18.55 | 18.85 | 17.84 | 18.11 | -2.74% | 43,174 | 78,990,984 |
| 2024-04-12 | 18.4 | 18.98 | 18.4 | 18.62 | +1.25% | 36,210 | 67,947,866 |
| 2024-04-11 | 18.47 | 18.88 | 18.21 | 18.39 | +0.22% | 21,468 | 39,717,625 |
| 2024-04-10 | 18.89 | 18.9 | 18.15 | 18.35 | -2.91% | 24,505 | 45,239,727 |
| 2024-04-09 | 18.43 | 19.29 | 18.43 | 18.9 | +1.94% | 26,505 | 49,980,287 |
| 2024-04-08 | 18.78 | 19.04 | 18.52 | 18.54 | -1.38% | 25,936 | 48,621,537 |
| 2024-04-03 | 19 | 19.1 | 18.5 | 18.8 | -1.16% | 28,270 | 53,059,741 |
| 2024-04-02 | 19.41 | 19.52 | 18.92 | 19.02 | -1.55% | 36,760 | 70,460,346 |
| 2024-04-01 | 18.74 | 19.58 | 18.74 | 19.32 | +3.04% | 46,592 | 89,706,332 |
| 2024-03-29 | 18.55 | 18.8 | 18.29 | 18.75 | +1.96% | 30,995 | 57,477,888 |
| 2024-03-28 | 17.9 | 18.82 | 17.9 | 18.39 | +3.26% | 45,563 | 84,132,087 |
| 2024-03-27 | 18.52 | 18.52 | 17.71 | 17.81 | -4.2% | 42,793 | 77,514,810 |
| 2024-03-26 | 18.46 | 19.2 | 18.25 | 18.59 | +0.16% | 47,364 | 88,339,960 |
| 2024-03-25 | 19.08 | 19.26 | 18.54 | 18.56 | -2.62% | 56,170 | 106,574,079 |
| 2024-03-22 | 19.56 | 19.68 | 19 | 19.06 | -2.9% | 74,494 | 143,039,756 |
| 2024-03-21 | 20 | 20.03 | 19.52 | 19.63 | -1.7% | 54,058 | 106,638,531 |
| 2024-03-20 | 19.95 | 20.05 | 19.71 | 19.97 | +0.25% | 61,320 | 121,803,353 |
| 2024-03-19 | 20.1 | 20.19 | 19.83 | 19.92 | -1.78% | 56,277 | 112,400,727 |
| 2024-03-18 | 20.3 | 20.33 | 19.91 | 20.28 | +0.65% | 78,301 | 157,658,015 |
| 2024-03-15 | 19.58 | 20.38 | 19.5 | 20.15 | +2.75% | 93,695 | 187,081,669 |
| 2024-03-14 | 19.96 | 20.23 | 19.11 | 19.61 | -1.36% | 82,649 | 161,947,805 |
| 2024-03-13 | 19.8 | 20.25 | 19.76 | 19.88 | -1.05% | 69,631 | 138,783,412 |
| 2024-03-12 | 19.87 | 20.29 | 19.53 | 20.09 | +2.08% | 96,115 | 191,515,980 |
| 2024-03-11 | 19.71 | 19.71 | 19.3 | 19.68 | -1.4% | 65,593 | 127,988,705 |
| 2024-03-08 | 19.7 | 20.1 | 19.3 | 19.96 | -1.19% | 80,310 | 158,022,702 |
| 2024-03-07 | 20.85 | 21.47 | 20.05 | 20.2 | -4.22% | 155,351 | 320,779,888 |
| 2024-03-06 | 19.15 | 21.69 | 18.9 | 21.09 | +6.95% | 211,746 | 430,010,769 |
| 2024-03-05 | 19.1 | 20.86 | 19.07 | 19.72 | +4.01% | 175,239 | 355,414,384 |
| 2024-03-04 | 19.05 | 19.13 | 18.42 | 18.96 | -0.94% | 59,957 | 112,353,319 |
| 2024-03-01 | 19.4 | 19.61 | 18.9 | 19.14 | -1.44% | 61,106 | 117,049,237 |
| 2024-02-29 | 18 | 19.63 | 18 | 19.42 | +4.46% | 82,824 | 157,773,463 |
| 2024-02-28 | 20.58 | 21 | 18.59 | 18.59 | -10.02% | 138,310 | 274,476,989 |
| 2024-02-27 | 18.76 | 20.66 | 18.56 | 20.66 | +10.01% | 58,946 | 119,515,747 |
| 2024-02-26 | 19.08 | 19.41 | 18.53 | 18.78 | +1.51% | 52,112 | 98,540,438 |
| 2024-02-23 | 17.71 | 18.71 | 17.35 | 18.5 | +4.4% | 65,442 | 118,292,112 |
| 2024-02-22 | 17.35 | 17.91 | 17.3 | 17.72 | +1.14% | 32,975 | 58,073,889 |
| 2024-02-21 | 17.02 | 18.25 | 16.92 | 17.52 | +1.8% | 48,692 | 86,092,628 |
| 2024-02-20 | 16.98 | 17.36 | 16.58 | 17.21 | +0.12% | 40,642 | 69,047,203 |
| 2024-02-19 | 17.22 | 17.62 | 16.3 | 17.19 | +1.36% | 79,135 | 134,250,360 |
| 2024-02-08 | 15.53 | 16.96 | 15.24 | 16.96 | +9.99% | 72,236 | 118,557,242 |
| 2024-02-07 | 15.29 | 16.48 | 14.97 | 15.42 | +1.31% | 76,124 | 119,818,252 |
| 2024-02-06 | 14.03 | 15.47 | 13.31 | 15.22 | +8.25% | 82,594 | 120,500,588 |
| 2024-02-05 | 15.1 | 15.1 | 13.67 | 14.06 | -7.44% | 58,375 | 82,577,533 |
| 2024-02-02 | 16.13 | 16.3 | 14.66 | 15.19 | -5.48% | 45,462 | 69,876,542 |
| 2024-02-01 | 16.25 | 16.53 | 15.6 | 16.07 | -1.53% | 55,107 | 88,875,200 |
| 2024-01-31 | 16.81 | 17 | 16.26 | 16.32 | -2.86% | 44,469 | 73,885,236 |
| 2024-01-30 | 17.59 | 17.66 | 16.78 | 16.8 | -5.08% | 59,609 | 102,435,567 |
| 2024-01-29 | 17.92 | 18.2 | 17.38 | 17.7 | -0.9% | 87,877 | 155,872,515 |
| 2024-01-26 | 19.3 | 19.43 | 17.71 | 17.86 | -8.17% | 84,229 | 153,418,135 |
| 2024-01-25 | 19 | 19.63 | 18.75 | 19.45 | +2.64% | 38,488 | 74,385,867 |
| 2024-01-24 | 19.02 | 19.25 | 18.35 | 18.95 | +0.8% | 32,807 | 61,556,458 |
| 2024-01-23 | 18.73 | 19.16 | 18.52 | 18.8 | 0% | 44,948 | 84,499,182 |
| 2024-01-22 | 20.03 | 20.07 | 18.64 | 18.8 | -6.37% | 36,996 | 71,889,914 |
| 2024-01-19 | 20.62 | 20.75 | 20.05 | 20.08 | -1.76% | 20,587 | 41,733,513 |
| 2024-01-18 | 20.12 | 20.49 | 19.85 | 20.44 | +0.54% | 41,885 | 84,151,226 |
| 2024-01-17 | 21.29 | 21.29 | 20.18 | 20.33 | -4.1% | 37,899 | 78,279,800 |
| 2024-01-16 | 21.56 | 21.69 | 20.89 | 21.2 | -1.67% | 36,369 | 77,133,796 |
| 2024-01-15 | 21.16 | 22.08 | 21.12 | 21.56 | +1.55% | 42,955 | 93,254,369 |
| 2024-01-12 | 21.61 | 21.78 | 21.14 | 21.23 | -1.39% | 28,811 | 61,772,648 |
| 2024-01-11 | 20.85 | 21.73 | 20.6 | 21.53 | +3.16% | 39,543 | 84,294,539 |
| 2024-01-10 | 20.9 | 21.09 | 20.61 | 20.87 | -0.38% | 22,624 | 47,230,152 |
| 2024-01-09 | 20.94 | 21.42 | 20.75 | 20.95 | +0.1% | 28,371 | 59,821,045 |
| 2024-01-08 | 21.25 | 21.3 | 20.81 | 20.93 | -1.04% | 26,189 | 55,088,252 |
| 2024-01-05 | 21.48 | 21.81 | 21 | 21.15 | -1.67% | 23,697 | 50,631,806 |
| 2024-01-04 | 21.5 | 21.87 | 21.38 | 21.51 | -0.32% | 25,964 | 56,087,321 |
| 2024-01-03 | 22.03 | 22.03 | 20.83 | 21.58 | -1.82% | 63,844 | 136,709,759 |
| 2024-01-02 | 22.85 | 22.85 | 21.92 | 21.98 | -3.81% | 43,876 | 97,701,666 |
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：