股票概览
17.86
-4.18%
-0.78
18.58
开盘价
18.79
最高价
17.8
最低价
41,101
成交量
数据更新至: 2024-12-31
技术指标
18.72
MA5 (5日均线)
19.00
MA10 (10日均线)
19.77
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 | 18.58 | 18.79 | 17.8 | 17.86 | -4.18% | 41,101 | 74,611,133 |
| 2024-12-30 | 18.84 | 18.99 | 18.55 | 18.64 | -1.01% | 26,902 | 50,310,348 |
| 2024-12-27 | 19.2 | 19.22 | 18.79 | 18.83 | -1.67% | 48,380 | 91,726,006 |
| 2024-12-26 | 19.05 | 19.4 | 19.05 | 19.15 | +0.16% | 21,398 | 41,204,921 |
| 2024-12-25 | 19.45 | 19.45 | 18.93 | 19.12 | -1.14% | 23,537 | 44,900,691 |
| 2024-12-24 | 19.04 | 19.55 | 18.96 | 19.34 | +2.06% | 31,000 | 59,968,604 |
| 2024-12-23 | 19.35 | 19.51 | 18.91 | 18.95 | -2.12% | 30,270 | 57,961,073 |
| 2024-12-20 | 19.24 | 19.55 | 19.11 | 19.36 | +0.41% | 26,854 | 52,026,361 |
| 2024-12-19 | 19.1 | 19.4 | 18.91 | 19.28 | -0.92% | 42,628 | 81,459,343 |
| 2024-12-18 | 19.69 | 19.75 | 19.46 | 19.46 | -0.66% | 30,381 | 59,572,751 |
| 2024-12-17 | 19.78 | 20.27 | 19.45 | 19.59 | -0.96% | 42,512 | 84,206,432 |
| 2024-12-16 | 20.2 | 20.24 | 19.61 | 19.78 | -2.08% | 50,407 | 99,607,780 |
| 2024-12-13 | 20.86 | 20.92 | 19.9 | 20.2 | -3.99% | 95,142 | 192,636,992 |
| 2024-12-12 | 21.04 | 21.16 | 20.77 | 21.04 | +0.43% | 39,753 | 83,406,764 |
| 2024-12-11 | 20.76 | 21.08 | 20.66 | 20.95 | +0.82% | 39,191 | 81,684,696 |
| 2024-12-10 | 21.5 | 21.68 | 20.76 | 20.78 | +0.34% | 46,768 | 98,999,356 |
| 2024-12-09 | 20.9 | 21.21 | 20.55 | 20.71 | -1.52% | 36,675 | 76,600,194 |
| 2024-12-06 | 20.73 | 21.18 | 20.28 | 21.03 | +1.5% | 36,778 | 76,364,193 |
| 2024-12-05 | 20.63 | 21.08 | 20.24 | 20.72 | +1.02% | 30,050 | 62,439,007 |
| 2024-12-04 | 21.08 | 21.15 | 20.44 | 20.51 | -2.66% | 33,097 | 68,295,709 |
| 2024-12-03 | 21.35 | 21.49 | 20.86 | 21.07 | -1.17% | 37,603 | 79,022,062 |
| 2024-12-02 | 20.8 | 21.68 | 20.53 | 21.32 | +1.96% | 51,527 | 109,279,595 |
| 2024-11-29 | 20.4 | 20.99 | 20.02 | 20.91 | +2.65% | 47,135 | 97,018,621 |
| 2024-11-28 | 20.95 | 21.08 | 20.33 | 20.37 | -2.16% | 37,144 | 77,022,745 |
| 2024-11-27 | 20.3 | 20.82 | 19.75 | 20.82 | +2.31% | 42,914 | 87,535,633 |
| 2024-11-26 | 20.99 | 21.05 | 20.15 | 20.35 | -3.51% | 57,393 | 117,724,322 |
| 2024-11-25 | 21.11 | 21.78 | 20.65 | 21.09 | -0.99% | 49,027 | 103,444,773 |
| 2024-11-22 | 21.65 | 21.8 | 21.02 | 21.3 | -3.05% | 64,906 | 139,072,913 |
| 2024-11-21 | 22.49 | 22.66 | 21.7 | 21.97 | -2.87% | 57,647 | 127,652,725 |
| 2024-11-20 | 22.37 | 23.03 | 21.88 | 22.62 | +0.53% | 92,804 | 207,643,583 |
| 2024-11-19 | 21.17 | 22.52 | 21.09 | 22.5 | +7.24% | 76,488 | 166,329,090 |
| 2024-11-18 | 21.65 | 21.74 | 20.6 | 20.98 | -1.27% | 68,619 | 145,021,166 |
| 2024-11-15 | 21.58 | 22.17 | 21.25 | 21.25 | -2.88% | 80,400 | 174,503,608 |
| 2024-11-14 | 23.99 | 24.5 | 21.78 | 21.88 | -8.83% | 130,825 | 298,662,150 |
| 2024-11-13 | 22.73 | 24 | 22.18 | 24 | +4.99% | 142,475 | 327,552,127 |
| 2024-11-12 | 22.8 | 23.87 | 22.59 | 22.86 | +0.88% | 197,221 | 459,557,651 |
| 2024-11-11 | 20.11 | 23.57 | 20.11 | 22.66 | +12.74% | 192,967 | 423,893,463 |
| 2024-11-08 | 20.2 | 20.64 | 20.02 | 20.1 | +1.11% | 96,920 | 197,037,739 |
| 2024-11-07 | 19.34 | 19.9 | 19.09 | 19.88 | +2.53% | 72,737 | 142,321,384 |
| 2024-11-06 | 19.31 | 19.97 | 19.15 | 19.39 | +0.73% | 95,974 | 188,112,343 |
| 2024-11-05 | 18.54 | 19.36 | 18.35 | 19.25 | +3.89% | 73,877 | 140,878,762 |
| 2024-11-04 | 18.06 | 18.6 | 17.86 | 18.53 | +3.98% | 46,160 | 85,005,216 |
| 2024-11-01 | 18.33 | 18.42 | 17.77 | 17.82 | -2.89% | 47,890 | 86,459,638 |
| 2024-10-31 | 17.98 | 18.63 | 17.82 | 18.35 | +2.11% | 48,468 | 88,721,847 |
| 2024-10-30 | 18.4 | 18.5 | 17.78 | 17.97 | -2.39% | 49,784 | 89,990,418 |
| 2024-10-29 | 19.23 | 19.58 | 18.39 | 18.41 | -4.16% | 71,637 | 134,563,065 |
| 2024-10-28 | 19.54 | 19.54 | 18.83 | 19.21 | -0.16% | 57,108 | 108,822,195 |
| 2024-10-25 | 18.42 | 19.79 | 18.42 | 19.24 | +4.85% | 102,623 | 196,936,612 |
| 2024-10-24 | 18.84 | 18.84 | 18.25 | 18.35 | -2.6% | 44,657 | 82,367,808 |
| 2024-10-23 | 18.64 | 19.18 | 18.53 | 18.84 | +0.69% | 64,194 | 120,926,156 |
| 2024-10-22 | 18.85 | 18.89 | 18.4 | 18.71 | -0.74% | 61,099 | 113,618,744 |
| 2024-10-21 | 18.79 | 19.22 | 18.33 | 18.85 | +2.89% | 77,949 | 146,891,672 |
| 2024-10-18 | 17.2 | 19.1 | 17.16 | 18.32 | +6.57% | 80,137 | 144,980,786 |
| 2024-10-17 | 17.5 | 17.77 | 17.16 | 17.19 | -0.92% | 37,032 | 64,715,252 |
| 2024-10-16 | 17.33 | 17.83 | 17.23 | 17.35 | -2.42% | 38,266 | 66,890,585 |
| 2024-10-15 | 18.51 | 18.58 | 17.73 | 17.78 | -3.74% | 51,747 | 94,090,534 |
| 2024-10-14 | 18.33 | 18.65 | 17.8 | 18.47 | +1.48% | 62,467 | 113,978,839 |
| 2024-10-11 | 19.58 | 19.58 | 18.06 | 18.2 | -7.19% | 76,199 | 141,840,230 |
| 2024-10-10 | 20.7 | 21.68 | 19.58 | 19.61 | -5.72% | 123,208 | 250,656,614 |
| 2024-10-09 | 21.5 | 22.46 | 20.8 | 20.8 | -8.85% | 112,137 | 243,307,916 |
| 2024-10-08 | 23.52 | 23.52 | 21.02 | 22.82 | +16.43% | 184,297 | 413,911,043 |
| 2024-09-30 | 17.47 | 19.82 | 17.47 | 19.6 | +18% | 142,347 | 264,539,353 |
| 2024-09-27 | 15.81 | 16.68 | 15.72 | 16.61 | +7.37% | 50,082 | 81,056,687 |
| 2024-09-26 | 14.75 | 15.5 | 14.61 | 15.47 | +4.81% | 48,953 | 73,624,083 |
| 2024-09-25 | 14.7 | 15.15 | 14.7 | 14.76 | +0.68% | 58,096 | 86,803,821 |
| 2024-09-24 | 14 | 14.66 | 13.95 | 14.66 | +5.16% | 36,218 | 52,127,158 |
| 2024-09-23 | 13.98 | 14.2 | 13.84 | 13.94 | -0.5% | 16,812 | 23,528,295 |
| 2024-09-20 | 14.33 | 14.33 | 13.88 | 14.01 | -1.89% | 17,308 | 24,325,669 |
| 2024-09-19 | 14.03 | 14.47 | 13.85 | 14.28 | +2.22% | 21,591 | 30,703,808 |
| 2024-09-18 | 14.11 | 14.14 | 13.72 | 13.97 | -0.99% | 20,650 | 28,735,038 |
| 2024-09-13 | 14.6 | 14.69 | 14.11 | 14.11 | -3.49% | 21,170 | 30,247,011 |
| 2024-09-12 | 14.47 | 14.93 | 14.47 | 14.62 | +0.21% | 23,043 | 33,942,787 |
| 2024-09-11 | 14.35 | 14.75 | 14.25 | 14.59 | +1.39% | 27,549 | 40,176,271 |
| 2024-09-10 | 14.64 | 14.64 | 14.09 | 14.39 | -1.24% | 26,469 | 37,890,985 |
| 2024-09-09 | 14.91 | 15.11 | 14.52 | 14.57 | -3.19% | 25,711 | 37,875,609 |
| 2024-09-06 | 15.42 | 15.52 | 15.05 | 15.05 | -2.78% | 18,240 | 27,762,330 |
| 2024-09-05 | 15.4 | 15.81 | 15.35 | 15.48 | +0.58% | 21,195 | 32,943,858 |
| 2024-09-04 | 15.16 | 15.64 | 15.12 | 15.39 | +0.46% | 24,862 | 38,405,740 |
| 2024-09-03 | 15.2 | 15.44 | 14.95 | 15.32 | +0.92% | 27,165 | 41,364,941 |
| 2024-09-02 | 15.65 | 15.85 | 15.18 | 15.18 | -3.56% | 28,079 | 43,261,506 |
| 2024-08-30 | 15.46 | 16.19 | 15.31 | 15.74 | +0.25% | 45,284 | 71,782,358 |
| 2024-08-29 | 15.3 | 15.84 | 15.25 | 15.7 | +1.95% | 23,674 | 36,953,245 |
| 2024-08-28 | 15.46 | 15.64 | 15.2 | 15.4 | -0.71% | 16,364 | 25,176,727 |
| 2024-08-27 | 15.98 | 16.1 | 15.49 | 15.51 | -3.48% | 16,034 | 25,079,896 |
| 2024-08-26 | 15.82 | 16.53 | 15.82 | 16.07 | +1.07% | 20,437 | 33,181,446 |
| 2024-08-23 | 15.76 | 16.11 | 15.56 | 15.9 | +0.63% | 16,136 | 25,612,904 |
| 2024-08-22 | 16.15 | 16.3 | 15.76 | 15.8 | -2.05% | 16,702 | 26,728,293 |
| 2024-08-21 | 16.19 | 16.35 | 15.92 | 16.13 | -0.8% | 18,546 | 29,940,007 |
| 2024-08-20 | 16.62 | 16.76 | 16.15 | 16.26 | -2.52% | 19,465 | 31,883,760 |
| 2024-08-19 | 16.78 | 17.09 | 16.55 | 16.68 | +0.18% | 22,607 | 38,068,014 |
| 2024-08-16 | 16.75 | 16.88 | 16.56 | 16.65 | -0.6% | 14,480 | 24,153,727 |
| 2024-08-15 | 16.59 | 16.9 | 16.28 | 16.75 | +2.01% | 25,931 | 43,274,709 |
| 2024-08-14 | 16.8 | 16.89 | 16.4 | 16.42 | -2.15% | 23,160 | 38,319,767 |
| 2024-08-13 | 17.35 | 17.59 | 16.57 | 16.78 | +2.63% | 45,241 | 76,528,010 |
| 2024-08-12 | 16.44 | 16.53 | 16.29 | 16.35 | -0.12% | 9,264 | 15,184,142 |
| 2024-08-09 | 16.68 | 16.73 | 16.36 | 16.37 | -1.39% | 13,750 | 22,755,550 |
| 2024-08-08 | 16.55 | 16.76 | 16.26 | 16.6 | -0.18% | 18,655 | 30,862,261 |
| 2024-08-07 | 16.72 | 16.82 | 16.53 | 16.63 | -0.42% | 15,386 | 25,664,904 |
| 2024-08-06 | 16.6 | 16.8 | 16.46 | 16.7 | +1.71% | 21,174 | 35,276,439 |
| 2024-08-05 | 16.56 | 16.99 | 16.31 | 16.42 | -1.68% | 22,520 | 37,481,123 |
| 2024-08-02 | 16.94 | 17.1 | 16.62 | 16.7 | -1.76% | 17,999 | 30,331,448 |
| 2024-08-01 | 17.2 | 17.35 | 16.88 | 17 | -1.05% | 18,976 | 32,346,928 |
| 2024-07-31 | 16.3 | 17.2 | 16.21 | 17.18 | +5.27% | 29,390 | 49,596,243 |
| 2024-07-30 | 16.37 | 16.45 | 16.15 | 16.32 | -0.18% | 13,526 | 22,018,852 |
| 2024-07-29 | 16.85 | 16.93 | 16.23 | 16.35 | -3.08% | 20,273 | 33,254,064 |
| 2024-07-26 | 16.56 | 17 | 16.49 | 16.87 | +2% | 16,148 | 27,193,988 |
| 2024-07-25 | 16.11 | 16.65 | 15.87 | 16.54 | +2.8% | 21,231 | 34,823,205 |
| 2024-07-24 | 16.4 | 16.54 | 16.04 | 16.09 | -2.37% | 17,691 | 28,801,091 |
| 2024-07-23 | 17.1 | 17.12 | 16.48 | 16.48 | -3.63% | 15,575 | 26,089,133 |
| 2024-07-22 | 17.08 | 17.35 | 16.95 | 17.1 | +0.41% | 21,106 | 36,165,416 |
| 2024-07-19 | 16.86 | 17.18 | 16.75 | 17.03 | +1.01% | 17,991 | 30,582,739 |
| 2024-07-18 | 16.71 | 16.94 | 16.42 | 16.86 | +0.42% | 17,414 | 29,077,982 |
| 2024-07-17 | 16.9 | 16.98 | 16.62 | 16.79 | -0.65% | 16,952 | 28,485,706 |
| 2024-07-16 | 16.79 | 16.98 | 16.52 | 16.9 | +0.6% | 18,195 | 30,592,005 |
| 2024-07-15 | 17.37 | 17.37 | 16.7 | 16.8 | -3.45% | 19,763 | 33,381,001 |
| 2024-07-12 | 17.29 | 17.53 | 17.21 | 17.4 | +0.69% | 18,382 | 31,940,406 |
| 2024-07-11 | 17.04 | 17.51 | 16.96 | 17.28 | +3.91% | 25,558 | 44,069,582 |
| 2024-07-10 | 16.55 | 16.98 | 16.46 | 16.63 | +0.42% | 19,579 | 32,799,320 |
| 2024-07-09 | 16.18 | 16.68 | 16.04 | 16.56 | +1.66% | 22,088 | 36,069,528 |
| 2024-07-08 | 16.75 | 16.96 | 16.2 | 16.29 | -3.67% | 24,807 | 40,777,791 |
| 2024-07-05 | 16.8 | 17.02 | 16.62 | 16.91 | +0.59% | 14,596 | 24,524,276 |
| 2024-07-04 | 17.33 | 17.4 | 16.8 | 16.81 | -3% | 20,755 | 35,376,426 |
| 2024-07-03 | 17.26 | 17.46 | 17.01 | 17.33 | +1.05% | 25,033 | 43,307,615 |
| 2024-07-02 | 17.39 | 17.49 | 17.06 | 17.15 | -1.66% | 24,892 | 42,900,998 |
| 2024-07-01 | 17.37 | 17.63 | 17.08 | 17.44 | -0.06% | 18,691 | 32,357,901 |
| 2024-06-28 | 17.68 | 18.02 | 17.4 | 17.45 | -1.13% | 23,762 | 42,093,019 |
| 2024-06-27 | 18.03 | 18.15 | 17.65 | 17.65 | -3.18% | 18,398 | 32,834,126 |
| 2024-06-26 | 17.7 | 18.23 | 17.47 | 18.23 | +2.7% | 21,465 | 38,343,412 |
| 2024-06-25 | 17.99 | 18.05 | 17.63 | 17.75 | +0.28% | 25,255 | 45,076,213 |
| 2024-06-24 | 18.39 | 18.49 | 17.63 | 17.7 | -4.43% | 28,226 | 50,644,857 |
| 2024-06-21 | 18.77 | 18.83 | 18.51 | 18.52 | -1.33% | 19,680 | 36,627,603 |
| 2024-06-20 | 18.94 | 19.12 | 18.76 | 18.77 | -0.9% | 22,138 | 41,890,872 |
| 2024-06-19 | 19.54 | 19.58 | 18.94 | 18.94 | -2.87% | 23,756 | 45,487,458 |
| 2024-06-18 | 19.45 | 19.68 | 19.34 | 19.5 | +0.46% | 21,058 | 41,051,959 |
| 2024-06-17 | 18.95 | 19.64 | 18.91 | 19.41 | +1.68% | 38,870 | 75,324,092 |
| 2024-06-14 | 19.1 | 19.19 | 18.78 | 19.09 | -0.21% | 33,558 | 63,872,963 |
| 2024-06-13 | 19 | 19.39 | 18.83 | 19.13 | +0.63% | 31,618 | 60,335,090 |
| 2024-06-12 | 19.47 | 19.48 | 18.97 | 19.01 | -1.91% | 25,421 | 48,716,894 |
| 2024-06-11 | 19.11 | 19.41 | 18.7 | 19.38 | +1.41% | 20,413 | 39,008,931 |
| 2024-06-07 | 19.2 | 19.45 | 18.86 | 19.11 | -0.26% | 22,797 | 43,687,315 |
| 2024-06-06 | 19.78 | 19.96 | 19.12 | 19.16 | -3.23% | 26,039 | 50,501,814 |
| 2024-06-05 | 20.17 | 20.43 | 19.72 | 19.8 | -1.83% | 19,104 | 38,407,725 |
| 2024-06-04 | 19.89 | 20.19 | 19.54 | 20.17 | +1.82% | 23,547 | 46,901,476 |
| 2024-06-03 | 20.05 | 20.1 | 19.55 | 19.81 | -2.51% | 26,882 | 53,343,466 |
| 2024-05-31 | 20.01 | 20.45 | 20.01 | 20.32 | +0.94% | 22,921 | 46,576,651 |
| 2024-05-30 | 20.16 | 20.28 | 19.98 | 20.13 | +0.45% | 22,956 | 46,196,156 |
| 2024-05-29 | 19.83 | 20.38 | 19.83 | 20.04 | +0.7% | 27,622 | 55,475,721 |
| 2024-05-28 | 20.1 | 20.13 | 19.62 | 19.9 | -0.35% | 29,957 | 59,627,056 |
| 2024-05-27 | 19.71 | 20.02 | 19.12 | 19.97 | +2.31% | 40,076 | 78,393,290 |
| 2024-05-24 | 20 | 20.17 | 19.5 | 19.52 | -2.5% | 34,202 | 67,632,285 |
| 2024-05-23 | 20.83 | 20.83 | 20 | 20.02 | -4.53% | 45,756 | 92,638,401 |
| 2024-05-22 | 20.55 | 21.06 | 20.46 | 20.97 | +1.8% | 29,122 | 60,566,549 |
| 2024-05-21 | 20.62 | 20.7 | 20.4 | 20.6 | -0.29% | 16,011 | 32,872,145 |
| 2024-05-20 | 20.93 | 21.08 | 20.56 | 20.66 | -0.77% | 24,563 | 51,002,014 |
| 2024-05-17 | 20.53 | 20.84 | 20.35 | 20.82 | +1.26% | 24,164 | 49,695,792 |
| 2024-05-16 | 20.81 | 21 | 20.46 | 20.56 | -1.3% | 29,041 | 60,125,454 |
| 2024-05-15 | 21.18 | 21.36 | 20.77 | 20.83 | -1.75% | 28,855 | 60,526,676 |
| 2024-05-14 | 21.31 | 21.61 | 21.2 | 21.2 | -0.38% | 26,362 | 56,411,110 |
| 2024-05-13 | 21.54 | 21.7 | 21 | 21.28 | -2.74% | 40,975 | 87,689,972 |
| 2024-05-10 | 22.13 | 22.2 | 21.64 | 21.88 | -1.13% | 38,174 | 83,357,863 |
| 2024-05-09 | 21.32 | 22.25 | 21.32 | 22.13 | +4.04% | 55,634 | 122,681,802 |
| 2024-05-08 | 21.73 | 21.97 | 21.25 | 21.27 | -2.7% | 30,751 | 66,233,301 |
| 2024-05-07 | 21.6 | 21.87 | 21.43 | 21.86 | +1.34% | 30,564 | 66,340,319 |
| 2024-05-06 | 21.5 | 21.99 | 21.5 | 21.57 | +2.23% | 45,580 | 99,029,533 |
| 2024-04-30 | 21.55 | 21.73 | 20.95 | 21.1 | -2.31% | 42,456 | 89,982,927 |
| 2024-04-29 | 20.8 | 21.91 | 20.75 | 21.6 | +3.6% | 50,210 | 108,077,027 |
| 2024-04-26 | 20.21 | 20.98 | 19.92 | 20.85 | +0.68% | 54,938 | 112,815,841 |
| 2024-04-25 | 20.6 | 20.91 | 20.28 | 20.71 | -0.34% | 37,743 | 77,963,704 |
| 2024-04-24 | 21.17 | 21.19 | 20.23 | 20.78 | -1.47% | 41,872 | 86,510,591 |
| 2024-04-23 | 21.34 | 21.6 | 20.91 | 21.09 | -0.94% | 28,565 | 60,407,393 |
| 2024-04-22 | 21.2 | 21.55 | 20.96 | 21.29 | -0.65% | 28,793 | 61,261,076 |
| 2024-04-19 | 21.82 | 21.99 | 21.23 | 21.43 | -2.64% | 35,885 | 77,167,101 |
| 2024-04-18 | 21.82 | 22.46 | 21.33 | 22.01 | +0.41% | 44,466 | 97,766,891 |
| 2024-04-17 | 21.1 | 21.95 | 21.1 | 21.92 | +4.23% | 45,178 | 98,145,159 |
| 2024-04-16 | 22.2 | 22.2 | 20.92 | 21.03 | -5.61% | 66,223 | 141,592,211 |
| 2024-04-15 | 22.06 | 23 | 22.02 | 22.28 | +1.23% | 73,628 | 166,468,453 |
| 2024-04-12 | 22.8 | 22.91 | 21.96 | 22.01 | -3.46% | 49,039 | 109,465,696 |
| 2024-04-11 | 22.95 | 23.29 | 22.56 | 22.8 | -0.61% | 52,666 | 120,721,352 |
| 2024-04-10 | 23.35 | 23.35 | 22.78 | 22.94 | -1.33% | 59,432 | 136,603,176 |
| 2024-04-09 | 21.83 | 23.33 | 21.81 | 23.25 | +6.5% | 83,577 | 191,148,882 |
| 2024-04-08 | 22.5 | 23.3 | 21.79 | 21.83 | -3.96% | 55,815 | 125,361,222 |
| 2024-04-03 | 22.66 | 23.23 | 22.45 | 22.73 | +0.22% | 57,956 | 132,151,423 |
| 2024-04-02 | 22.26 | 22.85 | 22.08 | 22.68 | +1.98% | 57,934 | 130,110,771 |
| 2024-04-01 | 21.3 | 22.26 | 21.3 | 22.24 | +4.81% | 45,963 | 100,908,636 |
| 2024-03-29 | 21.23 | 21.49 | 20.89 | 21.22 | +0.05% | 27,563 | 58,310,891 |
| 2024-03-28 | 20.91 | 21.66 | 20.9 | 21.21 | +1.48% | 39,405 | 83,835,572 |
| 2024-03-27 | 22.01 | 22.01 | 20.89 | 20.9 | -4.83% | 40,761 | 87,404,468 |
| 2024-03-26 | 21.51 | 22.28 | 21.22 | 21.96 | +1.95% | 54,266 | 118,019,592 |
| 2024-03-25 | 22.26 | 22.36 | 21.53 | 21.54 | -3.23% | 41,891 | 91,694,279 |
| 2024-03-22 | 22.93 | 22.99 | 22.19 | 22.26 | -3.05% | 42,697 | 95,826,703 |
| 2024-03-21 | 23.35 | 23.44 | 22.66 | 22.96 | -1.63% | 47,664 | 109,638,989 |
| 2024-03-20 | 23.1 | 23.54 | 22.95 | 23.34 | +0.78% | 44,141 | 102,430,168 |
| 2024-03-19 | 23.62 | 23.62 | 23.15 | 23.16 | -2.4% | 55,495 | 129,432,652 |
| 2024-03-18 | 22.95 | 23.76 | 22.65 | 23.73 | +4.72% | 79,933 | 185,888,232 |
| 2024-03-15 | 22.57 | 22.75 | 22.13 | 22.66 | +0.35% | 39,664 | 88,773,057 |
| 2024-03-14 | 22.98 | 23.25 | 22.3 | 22.58 | -1.78% | 42,378 | 96,379,560 |
| 2024-03-13 | 22.92 | 23.55 | 22.81 | 22.99 | +0.22% | 56,050 | 129,800,619 |
| 2024-03-12 | 23.3 | 23.35 | 22.75 | 22.94 | -0.99% | 54,150 | 124,343,802 |
| 2024-03-11 | 22.1 | 23.23 | 22.09 | 23.17 | +5.9% | 81,527 | 185,345,075 |
| 2024-03-08 | 21.5 | 21.94 | 21.5 | 21.88 | +1.72% | 34,509 | 74,937,986 |
| 2024-03-07 | 22.26 | 22.36 | 21.51 | 21.51 | -3.28% | 36,998 | 81,222,626 |
| 2024-03-06 | 21.9 | 22.55 | 21.6 | 22.24 | +1.32% | 38,857 | 85,823,350 |
| 2024-03-05 | 22.49 | 22.55 | 21.82 | 21.95 | -2.66% | 50,907 | 112,063,907 |
| 2024-03-04 | 22.83 | 22.98 | 22.42 | 22.55 | -1.23% | 49,391 | 111,712,110 |
| 2024-03-01 | 22.68 | 23.09 | 22.62 | 22.83 | +1.6% | 55,791 | 127,350,847 |
| 2024-02-29 | 21.45 | 22.53 | 21.44 | 22.47 | +3.55% | 58,028 | 128,350,211 |
| 2024-02-28 | 22.65 | 23.24 | 21.67 | 21.7 | -4.02% | 74,751 | 168,960,574 |
| 2024-02-27 | 21.74 | 22.62 | 21.53 | 22.61 | +3.67% | 57,387 | 126,593,220 |
| 2024-02-26 | 21.59 | 22.14 | 21.36 | 21.81 | +1.21% | 57,418 | 124,960,510 |
| 2024-02-23 | 21.55 | 21.71 | 21.13 | 21.55 | +0.33% | 52,582 | 112,416,507 |
| 2024-02-22 | 21.41 | 21.8 | 21.21 | 21.48 | -0.05% | 39,326 | 84,323,361 |
| 2024-02-21 | 21.45 | 22.15 | 21.24 | 21.49 | -0.69% | 53,541 | 116,295,737 |
| 2024-02-20 | 21.71 | 21.78 | 21.06 | 21.64 | -0.23% | 38,371 | 81,876,686 |
| 2024-02-19 | 22.56 | 22.57 | 21.54 | 21.69 | -1.72% | 54,242 | 118,437,188 |
| 2024-02-08 | 22 | 23.29 | 21.9 | 22.07 | +0.82% | 82,943 | 188,146,542 |
| 2024-02-07 | 20.49 | 22.05 | 20.25 | 21.89 | +7.09% | 89,619 | 192,970,773 |
| 2024-02-06 | 18.1 | 20.64 | 17.98 | 20.44 | +10.49% | 54,001 | 105,217,774 |
| 2024-02-05 | 18.8 | 19.09 | 17.55 | 18.5 | -2.43% | 45,234 | 83,210,097 |
| 2024-02-02 | 19.66 | 19.99 | 18.16 | 18.96 | -3.9% | 57,359 | 109,609,606 |
| 2024-02-01 | 19.69 | 20.29 | 19.44 | 19.73 | -0.65% | 39,408 | 78,454,746 |
| 2024-01-31 | 20.14 | 20.7 | 19.81 | 19.86 | -1.39% | 42,214 | 85,312,314 |
| 2024-01-30 | 20.7 | 21.1 | 19.95 | 20.14 | -2.89% | 36,602 | 75,125,050 |
| 2024-01-29 | 21.39 | 21.53 | 20.71 | 20.74 | -2.63% | 30,688 | 64,710,875 |
| 2024-01-26 | 21.56 | 21.74 | 21.22 | 21.3 | -1.75% | 31,895 | 68,298,477 |
| 2024-01-25 | 21 | 21.73 | 20.78 | 21.68 | +2.6% | 47,750 | 102,106,040 |
| 2024-01-24 | 20.68 | 21.28 | 19.9 | 21.13 | +4.35% | 61,283 | 126,313,965 |
| 2024-01-23 | 20.28 | 20.79 | 19.81 | 20.25 | -0.34% | 37,872 | 77,191,545 |
| 2024-01-22 | 21.6 | 21.8 | 20.24 | 20.32 | -6.79% | 55,312 | 115,499,361 |
| 2024-01-19 | 22.01 | 22.56 | 21.8 | 21.8 | -1.71% | 34,055 | 75,264,940 |
| 2024-01-18 | 21.7 | 22.22 | 21.24 | 22.18 | +1.37% | 44,938 | 97,746,629 |
| 2024-01-17 | 22.78 | 22.78 | 21.85 | 21.88 | -4.2% | 34,277 | 76,192,307 |
| 2024-01-16 | 22.45 | 22.99 | 22.26 | 22.84 | +1.06% | 35,514 | 80,365,057 |
| 2024-01-15 | 22.8 | 22.97 | 22.41 | 22.6 | -1.22% | 26,865 | 60,982,044 |
| 2024-01-12 | 23.09 | 23.63 | 22.88 | 22.88 | -0.91% | 38,181 | 88,552,558 |
| 2024-01-11 | 22.38 | 23.34 | 22.02 | 23.09 | +3.64% | 49,599 | 113,027,415 |
| 2024-01-10 | 21.9 | 22.81 | 21.63 | 22.28 | +1.46% | 37,353 | 83,249,634 |
| 2024-01-09 | 21.88 | 22.62 | 21.75 | 21.96 | +0.14% | 34,780 | 76,815,322 |
| 2024-01-08 | 22.27 | 22.54 | 21.91 | 21.93 | -1.62% | 31,622 | 70,112,603 |
| 2024-01-05 | 22.77 | 23.39 | 22.23 | 22.29 | -2.37% | 32,679 | 74,451,557 |
| 2024-01-04 | 23.05 | 23.09 | 22.6 | 22.83 | -1.04% | 26,466 | 60,429,632 |
| 2024-01-03 | 23.07 | 23.29 | 22.83 | 23.07 | 0% | 28,956 | 66,747,259 |
| 2024-01-02 | 23.59 | 23.61 | 23.07 | 23.07 | -1.75% | 28,982 | 67,395,770 |
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：