股票概览
28.5
-2.8%
-0.82
29.85
开盘价
30.32
最高价
28.05
最低价
31,922
成交量
数据更新至: 2024-12-31
技术指标
28.99
MA5 (5日均线)
29.29
MA10 (10日均线)
29.98
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 | 29.85 | 30.32 | 28.05 | 28.5 | -2.8% | 31,922 | 92,678,643 |
| 2024-12-30 | 28.44 | 29.85 | 27.33 | 29.32 | +2.7% | 38,032 | 110,105,314 |
| 2024-12-27 | 29.65 | 30.55 | 28.5 | 28.55 | -2.76% | 34,489 | 101,481,021 |
| 2024-12-26 | 29.2 | 29.85 | 28.94 | 29.36 | +0.55% | 26,583 | 78,429,642 |
| 2024-12-25 | 29.25 | 29.95 | 28.1 | 29.2 | -1.95% | 28,992 | 83,605,793 |
| 2024-12-24 | 29.5 | 30.29 | 28.28 | 29.78 | +0.13% | 35,678 | 104,542,349 |
| 2024-12-23 | 31.78 | 31.99 | 29.5 | 29.74 | -7.15% | 60,022 | 181,411,268 |
| 2024-12-20 | 27.95 | 33.7 | 27.54 | 32.03 | +13.74% | 96,496 | 299,292,001 |
| 2024-12-19 | 27.56 | 29 | 27.56 | 28.16 | -0.28% | 40,437 | 114,981,226 |
| 2024-12-18 | 27.66 | 28.79 | 27.06 | 28.24 | +2.24% | 39,235 | 109,939,307 |
| 2024-12-17 | 29.3 | 29.64 | 27.49 | 27.62 | -6.21% | 41,696 | 117,204,822 |
| 2024-12-16 | 29 | 30.28 | 28.6 | 29.45 | +0.82% | 38,554 | 113,759,432 |
| 2024-12-13 | 30.11 | 30.4 | 29.21 | 29.21 | -5.07% | 36,406 | 107,974,268 |
| 2024-12-12 | 31.36 | 31.9 | 29.17 | 30.77 | -4.23% | 82,094 | 247,786,115 |
| 2024-12-11 | 30.83 | 32.53 | 30.83 | 32.13 | +3.75% | 41,670 | 133,200,592 |
| 2024-12-10 | 32.37 | 32.86 | 30.87 | 30.97 | +0.23% | 43,806 | 139,140,776 |
| 2024-12-09 | 31.18 | 32 | 30.68 | 30.9 | -2.52% | 31,546 | 98,248,238 |
| 2024-12-06 | 31.51 | 32.93 | 31.2 | 31.7 | -1.37% | 40,108 | 127,829,981 |
| 2024-12-05 | 31.44 | 33 | 31.42 | 32.14 | +0.91% | 40,175 | 128,885,337 |
| 2024-12-04 | 34.07 | 34.48 | 31.5 | 31.85 | -4.98% | 48,566 | 158,423,652 |
| 2024-12-03 | 36.05 | 36.31 | 33.5 | 33.52 | -8.39% | 78,613 | 273,669,763 |
| 2024-12-02 | 33.8 | 36.6 | 32.3 | 36.59 | +9.85% | 89,093 | 309,479,600 |
| 2024-11-29 | 32.8 | 35.31 | 32 | 33.31 | +0.3% | 65,145 | 218,231,130 |
| 2024-11-28 | 33 | 35.41 | 32.5 | 33.21 | -1.01% | 74,621 | 253,446,388 |
| 2024-11-27 | 30.1 | 33.67 | 29.01 | 33.55 | +9.78% | 73,989 | 230,849,729 |
| 2024-11-26 | 31.09 | 31.98 | 30.3 | 30.56 | -1.07% | 46,639 | 145,284,981 |
| 2024-11-25 | 32.5 | 33.1 | 30.12 | 30.89 | -2.86% | 60,935 | 190,301,077 |
| 2024-11-22 | 34.17 | 34.9 | 31.42 | 31.8 | -7.37% | 72,068 | 240,417,538 |
| 2024-11-21 | 32.89 | 36.8 | 32.65 | 34.33 | +1.24% | 105,537 | 362,900,239 |
| 2024-11-20 | 31.94 | 34 | 31.54 | 33.91 | +6.27% | 82,597 | 270,917,879 |
| 2024-11-19 | 30.01 | 33 | 29.73 | 31.91 | +7.37% | 76,375 | 236,492,218 |
| 2024-11-18 | 32.73 | 33.13 | 29.07 | 29.72 | -9.8% | 97,768 | 300,292,778 |
| 2024-11-15 | 34.33 | 35.76 | 32.5 | 32.95 | -5.7% | 72,697 | 248,852,068 |
| 2024-11-14 | 36.7 | 37.69 | 34.6 | 34.94 | -5.05% | 87,853 | 316,114,067 |
| 2024-11-13 | 38.71 | 39.33 | 35.48 | 36.8 | -7.98% | 122,294 | 452,598,000 |
| 2024-11-12 | 40.03 | 41.9 | 36.03 | 39.99 | -0.1% | 150,067 | 580,327,454 |
| 2024-11-11 | 34.5 | 40.03 | 34.09 | 40.03 | +19.99% | 213,766 | 802,452,680 |
| 2024-11-08 | 29 | 33.36 | 29 | 33.36 | +20% | 203,092 | 639,939,421 |
| 2024-11-07 | 27.6 | 28.36 | 26.56 | 27.8 | -3.07% | 111,192 | 304,178,163 |
| 2024-11-06 | 28.18 | 31.96 | 27.08 | 28.68 | +0.31% | 156,579 | 452,468,313 |
| 2024-11-05 | 27.19 | 29.5 | 26.44 | 28.59 | +3.21% | 149,667 | 417,518,464 |
| 2024-11-04 | 28.5 | 30.73 | 27.17 | 27.7 | -3.21% | 236,797 | 679,562,375 |
| 2024-11-01 | 36.36 | 36.36 | 28.62 | 28.62 | -5.54% | 292,087 | 978,119,999 |
| 2024-10-31 | 26 | 30.3 | 24.58 | 30.3 | +20% | 214,708 | 608,431,825 |
| 2024-10-30 | 22 | 25.25 | 21.95 | 25.25 | +20.01% | 157,075 | 379,078,345 |
| 2024-10-29 | 21.45 | 23.23 | 21.04 | 21.04 | +2.89% | 108,163 | 238,688,196 |
| 2024-10-28 | 19 | 20.66 | 19 | 20.45 | +8.89% | 67,952 | 137,369,803 |
| 2024-10-25 | 17.88 | 19.11 | 17.88 | 18.78 | +5.27% | 27,397 | 51,230,937 |
| 2024-10-24 | 17.99 | 18.02 | 17.59 | 17.84 | -0.22% | 13,062 | 23,221,773 |
| 2024-10-23 | 18 | 18.36 | 17.67 | 17.88 | -0.67% | 14,912 | 26,971,703 |
| 2024-10-22 | 18.18 | 18.48 | 17.7 | 18 | -0.99% | 12,493 | 22,462,792 |
| 2024-10-21 | 17.65 | 18.6 | 17.65 | 18.18 | +3.12% | 20,216 | 36,702,794 |
| 2024-10-18 | 16.79 | 17.99 | 16.66 | 17.63 | +5% | 16,259 | 28,267,912 |
| 2024-10-17 | 16.74 | 17.14 | 16.74 | 16.79 | +0.9% | 9,703 | 16,429,630 |
| 2024-10-16 | 16.58 | 16.97 | 16.38 | 16.64 | -0.72% | 8,606 | 14,345,558 |
| 2024-10-15 | 17.1 | 17.55 | 16.71 | 16.76 | -1.3% | 12,551 | 21,434,032 |
| 2024-10-14 | 16.2 | 17.1 | 16 | 16.98 | +5.66% | 17,618 | 29,140,730 |
| 2024-10-11 | 17.25 | 17.42 | 15.88 | 16.07 | -6.73% | 19,807 | 32,547,437 |
| 2024-10-10 | 17.81 | 18.08 | 17.09 | 17.23 | -0.58% | 16,954 | 29,808,759 |
| 2024-10-09 | 19 | 19 | 17.3 | 17.33 | -11.31% | 38,276 | 69,694,002 |
| 2024-10-08 | 21 | 21 | 18.28 | 19.54 | +10.52% | 52,637 | 103,565,245 |
| 2024-09-30 | 15.64 | 17.68 | 15.64 | 17.68 | +16.55% | 25,397 | 42,378,032 |
| 2024-09-27 | 14.47 | 15.48 | 14.47 | 15.17 | +5.71% | 7,247 | 10,813,579 |
| 2024-09-26 | 13.79 | 14.38 | 13.69 | 14.35 | +3.61% | 6,678 | 9,435,933 |
| 2024-09-25 | 13.66 | 14.08 | 13.66 | 13.85 | +2.74% | 8,983 | 12,507,221 |
| 2024-09-24 | 12.98 | 13.48 | 12.98 | 13.48 | +3.45% | 4,318 | 5,757,108 |
| 2024-09-23 | 13.1 | 13.28 | 12.94 | 13.03 | -0.08% | 2,381 | 3,120,330 |
| 2024-09-20 | 13.33 | 13.33 | 12.97 | 13.04 | -0.84% | 3,068 | 4,015,681 |
| 2024-09-19 | 13 | 13.33 | 12.86 | 13.15 | +1.54% | 4,510 | 5,916,056 |
| 2024-09-18 | 13.3 | 13.36 | 12.85 | 12.95 | -2.85% | 5,103 | 6,657,509 |
| 2024-09-13 | 13.68 | 13.69 | 13.28 | 13.33 | -2.42% | 4,521 | 6,070,725 |
| 2024-09-12 | 13.81 | 13.88 | 13.62 | 13.66 | -0.65% | 3,565 | 4,908,608 |
| 2024-09-11 | 13.93 | 14.08 | 13.69 | 13.75 | -1.93% | 2,611 | 3,626,306 |
| 2024-09-10 | 13.72 | 14.07 | 13.55 | 14.02 | +2.64% | 4,322 | 5,965,927 |
| 2024-09-09 | 13.67 | 13.8 | 13.51 | 13.66 | -0.65% | 3,954 | 5,405,591 |
| 2024-09-06 | 14.17 | 14.26 | 13.7 | 13.75 | -3.78% | 5,026 | 6,978,549 |
| 2024-09-05 | 14.23 | 14.48 | 14.11 | 14.29 | +0.56% | 3,954 | 5,659,206 |
| 2024-09-04 | 14.12 | 14.3 | 13.97 | 14.21 | -0.63% | 2,903 | 4,103,481 |
| 2024-09-03 | 14.03 | 14.37 | 13.94 | 14.3 | +2.29% | 3,739 | 5,318,684 |
| 2024-09-02 | 14.38 | 14.52 | 13.95 | 13.98 | -2.71% | 4,176 | 5,956,223 |
| 2024-08-30 | 14.09 | 14.66 | 14.05 | 14.37 | +2.28% | 5,259 | 7,607,782 |
| 2024-08-29 | 13.69 | 14.16 | 13.65 | 14.05 | +2.18% | 4,121 | 5,752,161 |
| 2024-08-28 | 13.53 | 13.82 | 13.44 | 13.75 | +1.85% | 3,372 | 4,615,222 |
| 2024-08-27 | 13.89 | 13.89 | 13.46 | 13.5 | -2.74% | 4,427 | 6,017,723 |
| 2024-08-26 | 13.6 | 13.96 | 13.51 | 13.88 | +3.12% | 6,100 | 8,438,487 |
| 2024-08-23 | 13.73 | 13.73 | 13.26 | 13.46 | -1.9% | 5,769 | 7,780,277 |
| 2024-08-22 | 14.12 | 14.21 | 13.72 | 13.72 | -2.63% | 4,536 | 6,312,165 |
| 2024-08-21 | 14.18 | 14.37 | 13.92 | 14.09 | -0.77% | 3,427 | 4,855,393 |
| 2024-08-20 | 14.64 | 14.64 | 14.17 | 14.2 | -1.46% | 3,861 | 5,527,317 |
| 2024-08-19 | 14.84 | 15 | 14.37 | 14.41 | -2.96% | 8,952 | 13,036,291 |
| 2024-08-16 | 14.78 | 15.32 | 14.51 | 14.85 | +0.47% | 13,053 | 19,532,572 |
| 2024-08-15 | 14.17 | 15.07 | 14.1 | 14.78 | +3.57% | 13,763 | 20,265,914 |
| 2024-08-14 | 13.97 | 14.46 | 13.87 | 14.27 | +2.29% | 6,838 | 9,693,981 |
| 2024-08-13 | 13.86 | 13.97 | 13.68 | 13.95 | +1.09% | 2,928 | 4,047,061 |
| 2024-08-12 | 13.92 | 13.93 | 13.7 | 13.8 | -0.72% | 3,194 | 4,403,840 |
| 2024-08-09 | 14.02 | 14.18 | 13.88 | 13.9 | -0.36% | 3,268 | 4,577,099 |
| 2024-08-08 | 14.09 | 14.36 | 13.83 | 13.95 | -1.41% | 7,880 | 11,044,989 |
| 2024-08-07 | 14.33 | 14.49 | 14.12 | 14.15 | -0.84% | 5,150 | 7,329,693 |
| 2024-08-06 | 14.45 | 14.5 | 14.13 | 14.27 | +0.99% | 3,598 | 5,117,048 |
| 2024-08-05 | 14.41 | 14.7 | 14.12 | 14.13 | -2.89% | 7,003 | 10,050,645 |
| 2024-08-02 | 15.04 | 15.12 | 14.54 | 14.55 | -3.71% | 5,893 | 8,721,307 |
| 2024-08-01 | 15.12 | 15.41 | 15.02 | 15.11 | +0.27% | 6,578 | 9,970,606 |
| 2024-07-31 | 14.62 | 15.1 | 14.56 | 15.07 | +3.08% | 7,811 | 11,669,245 |
| 2024-07-30 | 14.55 | 14.71 | 14.39 | 14.62 | +0.48% | 3,275 | 4,776,850 |
| 2024-07-29 | 14.64 | 14.97 | 14.4 | 14.55 | -0.61% | 5,223 | 7,645,276 |
| 2024-07-26 | 14.89 | 14.89 | 14.31 | 14.64 | +1.74% | 4,559 | 6,613,634 |
| 2024-07-25 | 14.41 | 14.6 | 14.17 | 14.39 | -0.21% | 2,893 | 4,162,583 |
| 2024-07-24 | 14.83 | 14.91 | 14.4 | 14.42 | -2.63% | 4,415 | 6,441,947 |
| 2024-07-23 | 15.26 | 15.33 | 14.81 | 14.81 | -2.82% | 3,361 | 5,059,323 |
| 2024-07-22 | 15.06 | 15.34 | 15.06 | 15.24 | +0.53% | 3,123 | 4,755,557 |
| 2024-07-19 | 14.74 | 15.34 | 14.66 | 15.16 | +2.23% | 4,092 | 6,178,047 |
| 2024-07-18 | 14.9 | 14.94 | 14.5 | 14.83 | -0.8% | 4,048 | 5,949,418 |
| 2024-07-17 | 15.27 | 15.27 | 14.94 | 14.95 | -2.16% | 4,400 | 6,623,254 |
| 2024-07-16 | 15.16 | 15.38 | 14.9 | 15.28 | +0.79% | 3,336 | 5,052,229 |
| 2024-07-15 | 15.66 | 15.66 | 15 | 15.16 | -2.38% | 5,984 | 9,078,686 |
| 2024-07-12 | 15.1 | 15.95 | 15.1 | 15.53 | +3.12% | 11,306 | 17,538,711 |
| 2024-07-11 | 14.8 | 15.1 | 14.65 | 15.06 | +4.01% | 5,024 | 7,514,604 |
| 2024-07-10 | 14.55 | 14.85 | 14.42 | 14.48 | -0.82% | 3,655 | 5,336,438 |
| 2024-07-09 | 14.1 | 14.63 | 13.99 | 14.6 | +2.1% | 3,850 | 5,534,700 |
| 2024-07-08 | 14.56 | 14.64 | 14.2 | 14.3 | -2.32% | 4,223 | 6,081,936 |
| 2024-07-05 | 14.38 | 14.75 | 14.17 | 14.64 | +0.97% | 6,260 | 9,052,666 |
| 2024-07-04 | 14.92 | 15.06 | 14.42 | 14.5 | -3.46% | 5,808 | 8,520,469 |
| 2024-07-03 | 15.03 | 15.27 | 14.94 | 15.02 | -0.53% | 4,630 | 6,976,458 |
| 2024-07-02 | 15.23 | 15.32 | 15.03 | 15.1 | -1.31% | 5,712 | 8,640,082 |
| 2024-07-01 | 15.57 | 15.77 | 14.9 | 15.3 | -1.73% | 6,951 | 10,571,354 |
| 2024-06-28 | 15.52 | 15.96 | 15.27 | 15.57 | +1.24% | 6,210 | 9,721,421 |
| 2024-06-27 | 15.84 | 16.06 | 15.3 | 15.38 | -2.6% | 6,362 | 9,965,477 |
| 2024-06-26 | 15.04 | 15.79 | 14.85 | 15.79 | +4.43% | 5,523 | 8,522,987 |
| 2024-06-25 | 15.58 | 15.68 | 15 | 15.12 | -2.33% | 7,486 | 11,394,223 |
| 2024-06-24 | 16.31 | 16.32 | 15.4 | 15.48 | -5.15% | 8,930 | 14,079,835 |
| 2024-06-21 | 16.72 | 16.72 | 16.05 | 16.32 | -2.45% | 10,184 | 16,641,465 |
| 2024-06-20 | 16.57 | 17.48 | 16.42 | 16.73 | +0.72% | 13,860 | 23,576,775 |
| 2024-06-19 | 16.66 | 16.81 | 16.4 | 16.61 | +0.36% | 6,738 | 11,199,842 |
| 2024-06-18 | 16.32 | 16.64 | 16.25 | 16.55 | +1.41% | 6,744 | 11,134,667 |
| 2024-06-17 | 16.29 | 16.58 | 16.15 | 16.32 | -0.31% | 8,017 | 13,132,807 |
| 2024-06-14 | 16.41 | 16.6 | 16.15 | 16.37 | -0.67% | 8,712 | 14,222,101 |
| 2024-06-13 | 16.38 | 16.93 | 16.1 | 16.48 | +1.1% | 17,211 | 28,408,471 |
| 2024-06-12 | 15.48 | 16.78 | 15.48 | 16.3 | +5.23% | 17,696 | 28,987,791 |
| 2024-06-11 | 15.06 | 15.56 | 14.79 | 15.49 | +1.77% | 8,528 | 13,002,514 |
| 2024-06-07 | 15.1 | 15.75 | 15 | 15.22 | +0.46% | 11,672 | 17,816,926 |
| 2024-06-06 | 15.95 | 16.27 | 15.11 | 15.15 | -4.72% | 19,288 | 29,696,324 |
| 2024-06-05 | 16.1 | 16.33 | 15.8 | 15.9 | -2.03% | 7,117 | 11,477,329 |
| 2024-06-04 | 16.72 | 16.81 | 15.93 | 16.23 | -3.57% | 11,016 | 17,898,914 |
| 2024-06-03 | 17.85 | 17.85 | 16.7 | 16.83 | -4.38% | 7,122 | 12,162,269 |
| 2024-05-31 | 17.14 | 17.72 | 17.01 | 17.6 | +2.68% | 8,276 | 14,542,547 |
| 2024-05-30 | 17.19 | 17.52 | 16.91 | 17.14 | -0.29% | 5,562 | 9,589,399 |
| 2024-05-29 | 17.44 | 17.84 | 17.13 | 17.19 | -0.98% | 5,686 | 9,895,021 |
| 2024-05-28 | 17.41 | 17.84 | 17.14 | 17.36 | -0.29% | 5,962 | 10,409,837 |
| 2024-05-27 | 17.3 | 17.44 | 16.76 | 17.41 | +0.64% | 5,416 | 9,244,504 |
| 2024-05-24 | 17.63 | 17.71 | 17.2 | 17.3 | -2.32% | 4,664 | 8,126,760 |
| 2024-05-23 | 18.04 | 18.04 | 17.61 | 17.71 | -1.72% | 3,852 | 6,849,264 |
| 2024-05-22 | 18.1 | 18.12 | 17.78 | 18.02 | +0.45% | 6,021 | 10,792,424 |
| 2024-05-21 | 18.23 | 18.24 | 17.72 | 17.94 | -0.39% | 3,602 | 6,450,382 |
| 2024-05-20 | 17.92 | 18.3 | 17.81 | 18.01 | -0.5% | 6,084 | 10,966,775 |
| 2024-05-17 | 17.5 | 18.33 | 17.35 | 18.1 | +3.84% | 9,926 | 17,895,926 |
| 2024-05-16 | 17.38 | 17.63 | 17.03 | 17.43 | +0.69% | 3,319 | 5,809,170 |
| 2024-05-15 | 17.6 | 17.72 | 17.28 | 17.31 | -1.98% | 2,959 | 5,184,372 |
| 2024-05-14 | 17.55 | 17.92 | 17.5 | 17.66 | +1.2% | 3,371 | 5,979,672 |
| 2024-05-13 | 17.89 | 17.89 | 17.45 | 17.45 | -3.06% | 5,275 | 9,246,792 |
| 2024-05-10 | 18.43 | 18.48 | 17.91 | 18 | -2.23% | 5,163 | 9,358,603 |
| 2024-05-09 | 18.39 | 18.6 | 18.1 | 18.41 | +0.11% | 3,457 | 6,382,919 |
| 2024-05-08 | 18.85 | 18.85 | 18.3 | 18.39 | -2.49% | 7,199 | 13,303,218 |
| 2024-05-07 | 18.5 | 18.95 | 18.5 | 18.86 | +0.91% | 3,711 | 6,971,103 |
| 2024-05-06 | 18.5 | 18.86 | 18.45 | 18.69 | +1.85% | 4,755 | 8,900,921 |
| 2024-04-30 | 18.58 | 18.69 | 18.28 | 18.35 | -1.56% | 4,399 | 8,094,059 |
| 2024-04-29 | 17.9 | 18.75 | 17.75 | 18.64 | +4.43% | 9,482 | 17,369,420 |
| 2024-04-26 | 17.35 | 17.96 | 17.35 | 17.85 | +2.94% | 6,460 | 11,499,005 |
| 2024-04-25 | 17.34 | 17.58 | 17.29 | 17.34 | -1.2% | 3,319 | 5,789,775 |
| 2024-04-24 | 16.72 | 17.64 | 16.72 | 17.55 | +2.87% | 7,454 | 13,010,841 |
| 2024-04-23 | 16.59 | 17.33 | 16.59 | 17.06 | +2.34% | 5,582 | 9,485,260 |
| 2024-04-22 | 16.54 | 16.89 | 16.24 | 16.67 | +0.79% | 4,907 | 8,149,124 |
| 2024-04-19 | 16.79 | 16.87 | 16.46 | 16.54 | -0.9% | 4,812 | 7,982,738 |
| 2024-04-18 | 16.98 | 17.09 | 15.96 | 16.69 | +1.21% | 7,151 | 11,894,453 |
| 2024-04-17 | 15.8 | 16.68 | 15.61 | 16.49 | +4.7% | 7,782 | 12,743,369 |
| 2024-04-16 | 16.6 | 16.6 | 15.01 | 15.75 | -5.12% | 14,510 | 22,650,345 |
| 2024-04-15 | 17.49 | 17.53 | 16.4 | 16.6 | -4.38% | 10,941 | 18,304,690 |
| 2024-04-12 | 17.47 | 17.75 | 17.36 | 17.36 | -0.63% | 7,800 | 13,679,579 |
| 2024-04-11 | 17.51 | 17.94 | 17.33 | 17.47 | -0.57% | 6,256 | 11,091,695 |
| 2024-04-10 | 18.22 | 18.34 | 17.45 | 17.57 | -3.04% | 7,659 | 13,578,682 |
| 2024-04-09 | 17.93 | 18.23 | 17.83 | 18.12 | +1.06% | 7,157 | 12,893,999 |
| 2024-04-08 | 18.9 | 18.9 | 17.92 | 17.93 | -3.96% | 11,267 | 20,556,377 |
| 2024-04-03 | 19.24 | 19.24 | 18.41 | 18.67 | -2.56% | 9,969 | 18,642,660 |
| 2024-04-02 | 19.86 | 19.86 | 18.92 | 19.16 | -2.64% | 9,201 | 17,706,109 |
| 2024-04-01 | 18.45 | 19.96 | 18.31 | 19.68 | +6.44% | 16,913 | 32,787,740 |
| 2024-03-29 | 18.22 | 18.52 | 18.05 | 18.49 | +0.49% | 5,906 | 10,779,613 |
| 2024-03-28 | 18.19 | 18.5 | 17.88 | 18.4 | +2.91% | 8,752 | 15,981,105 |
| 2024-03-27 | 18.24 | 18.6 | 17.88 | 17.88 | -3.19% | 11,452 | 20,748,091 |
| 2024-03-26 | 18.6 | 18.84 | 18.06 | 18.47 | -0.48% | 12,624 | 23,192,122 |
| 2024-03-25 | 19.47 | 19.54 | 18.56 | 18.56 | -5.31% | 15,742 | 29,930,508 |
| 2024-03-22 | 19.87 | 20.14 | 19.5 | 19.6 | -2.44% | 9,614 | 18,965,063 |
| 2024-03-21 | 20.12 | 20.48 | 19.85 | 20.09 | -0.25% | 7,532 | 15,153,093 |
| 2024-03-20 | 19.86 | 20.19 | 19.85 | 20.14 | +0.7% | 7,269 | 14,590,414 |
| 2024-03-19 | 20.01 | 20.3 | 19.79 | 20 | +0.15% | 9,178 | 18,399,934 |
| 2024-03-18 | 19.6 | 20.06 | 19.46 | 19.97 | +3.1% | 12,386 | 24,549,920 |
| 2024-03-15 | 19.31 | 19.44 | 19.02 | 19.37 | +0.16% | 7,282 | 13,990,769 |
| 2024-03-14 | 19.27 | 19.56 | 18.68 | 19.34 | 0% | 12,791 | 24,483,586 |
| 2024-03-13 | 19.33 | 19.55 | 19.22 | 19.34 | +0.05% | 10,037 | 19,443,316 |
| 2024-03-12 | 19.22 | 19.42 | 18.98 | 19.33 | +1.2% | 9,949 | 19,145,094 |
| 2024-03-11 | 18.71 | 19.21 | 18.42 | 19.1 | +2.08% | 11,709 | 22,024,412 |
| 2024-03-08 | 18.6 | 18.91 | 18.36 | 18.71 | +0.97% | 5,831 | 10,846,804 |
| 2024-03-07 | 18.77 | 19.17 | 18.35 | 18.53 | -1.7% | 11,230 | 21,048,118 |
| 2024-03-06 | 18.89 | 19.34 | 18.51 | 18.85 | -0.05% | 11,408 | 21,517,719 |
| 2024-03-05 | 19 | 19.69 | 18.63 | 18.86 | -0.58% | 19,981 | 38,263,901 |
| 2024-03-04 | 19.2 | 19.32 | 18.5 | 18.97 | -0.58% | 12,102 | 22,868,326 |
| 2024-03-01 | 18.68 | 19.16 | 18.42 | 19.08 | +2.03% | 13,248 | 25,001,784 |
| 2024-02-29 | 17.5 | 18.8 | 17.41 | 18.7 | +5.71% | 16,636 | 30,462,310 |
| 2024-02-28 | 19.05 | 20.02 | 17.63 | 17.69 | -6.99% | 30,248 | 57,040,620 |
| 2024-02-27 | 18.67 | 19.12 | 18.35 | 19.02 | +2.2% | 16,467 | 30,984,634 |
| 2024-02-26 | 18.25 | 18.88 | 18.02 | 18.61 | +2.53% | 23,836 | 44,172,629 |
| 2024-02-23 | 17.7 | 18.2 | 17.4 | 18.15 | +2.77% | 16,310 | 29,008,878 |
| 2024-02-22 | 17.12 | 17.83 | 17.12 | 17.66 | +2.67% | 12,077 | 21,210,716 |
| 2024-02-21 | 16.55 | 17.81 | 16.55 | 17.2 | +1.96% | 13,522 | 23,415,072 |
| 2024-02-20 | 16.48 | 17.09 | 16.28 | 16.87 | +2.37% | 11,837 | 19,881,523 |
| 2024-02-19 | 15.69 | 17.12 | 15.69 | 16.48 | +4.77% | 22,754 | 37,968,375 |
| 2024-02-08 | 13.74 | 16.14 | 13.74 | 15.73 | +12.36% | 29,016 | 43,372,740 |
| 2024-02-07 | 14.38 | 15 | 13.61 | 14 | -2.3% | 29,233 | 41,405,907 |
| 2024-02-06 | 14.18 | 15.04 | 13.21 | 14.33 | +1.06% | 24,207 | 33,879,334 |
| 2024-02-05 | 15.8 | 16.29 | 13.91 | 14.18 | -13.48% | 24,850 | 36,325,865 |
| 2024-02-02 | 17.57 | 17.69 | 15.8 | 16.39 | -5.8% | 20,590 | 34,433,219 |
| 2024-02-01 | 18.01 | 18.25 | 17.35 | 17.4 | -3.23% | 17,318 | 30,686,714 |
| 2024-01-31 | 19.41 | 19.41 | 17.97 | 17.98 | -6.26% | 17,601 | 32,473,015 |
| 2024-01-30 | 18.81 | 19.95 | 18.63 | 19.18 | -2.69% | 20,906 | 40,344,356 |
| 2024-01-29 | 20.44 | 20.51 | 19.6 | 19.71 | -2.86% | 12,512 | 24,813,582 |
| 2024-01-26 | 21.15 | 21.15 | 20.11 | 20.29 | -3.33% | 19,149 | 39,189,789 |
| 2024-01-25 | 19.98 | 21.1 | 19.7 | 20.99 | +5.06% | 17,572 | 36,195,915 |
| 2024-01-24 | 20.27 | 20.4 | 19.2 | 19.98 | -0.75% | 21,575 | 42,523,193 |
| 2024-01-23 | 20.5 | 20.63 | 19.91 | 20.13 | -1.8% | 15,204 | 30,643,882 |
| 2024-01-22 | 22.14 | 22.14 | 20 | 20.5 | -6.22% | 25,478 | 53,166,267 |
| 2024-01-19 | 22.55 | 22.55 | 21.76 | 21.86 | -2.84% | 14,125 | 31,248,342 |
| 2024-01-18 | 21.89 | 22.5 | 21.16 | 22.5 | +2.6% | 19,686 | 42,797,594 |
| 2024-01-17 | 23.33 | 23.33 | 21.88 | 21.93 | -5.27% | 15,857 | 35,483,702 |
| 2024-01-16 | 23.68 | 23.68 | 22.75 | 23.15 | -1.07% | 15,865 | 36,612,390 |
| 2024-01-15 | 22.9 | 23.71 | 22.25 | 23.4 | +2.23% | 27,210 | 63,135,458 |
| 2024-01-12 | 23.7 | 23.7 | 22.55 | 22.89 | -3.54% | 24,504 | 56,446,516 |
| 2024-01-11 | 23.51 | 24.05 | 23.05 | 23.73 | +0.47% | 32,800 | 77,222,235 |
| 2024-01-10 | 25.02 | 25.27 | 23.52 | 23.62 | -6.42% | 34,509 | 83,031,694 |
| 2024-01-09 | 25.29 | 26.5 | 25 | 25.24 | +0.8% | 33,142 | 84,895,703 |
| 2024-01-08 | 27.77 | 27.8 | 24.88 | 25.04 | -6.43% | 44,755 | 115,245,948 |
| 2024-01-05 | 28.02 | 30 | 26.55 | 26.76 | -2.51% | 56,956 | 159,740,285 |
| 2024-01-04 | 26.6 | 28.9 | 26.6 | 27.45 | +3.27% | 49,458 | 136,758,471 |
| 2024-01-03 | 27.44 | 27.67 | 26 | 26.58 | -3.28% | 64,737 | 172,919,024 |
| 2024-01-02 | 24.41 | 28.87 | 23.88 | 27.48 | +14.21% | 93,673 | 250,130,559 |
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：