股票概览
20.76
-4.24%
-0.92
21.79
开盘价
21.96
最高价
20.72
最低价
19,199
成交量
数据更新至: 2024-12-31
技术指标
21.48
MA5 (5日均线)
21.99
MA10 (10日均线)
23.51
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 | 21.79 | 21.96 | 20.72 | 20.76 | -4.24% | 19,199 | 40,487,040 |
| 2024-12-30 | 21.45 | 21.9 | 20.68 | 21.68 | -1.32% | 16,636 | 35,679,293 |
| 2024-12-27 | 21.8 | 22.23 | 21.71 | 21.97 | +0.78% | 14,180 | 31,210,857 |
| 2024-12-26 | 21.04 | 22.16 | 21.04 | 21.8 | +2.78% | 19,438 | 42,357,622 |
| 2024-12-25 | 21.85 | 22.09 | 20.88 | 21.21 | -3.46% | 26,388 | 56,106,396 |
| 2024-12-24 | 22.15 | 22.29 | 21.56 | 21.97 | +0.32% | 15,235 | 33,408,311 |
| 2024-12-23 | 23.3 | 23.53 | 21.87 | 21.9 | -5.97% | 30,002 | 67,391,662 |
| 2024-12-20 | 22.63 | 23.4 | 22.55 | 23.29 | +3.05% | 22,928 | 53,007,705 |
| 2024-12-19 | 22.5 | 22.74 | 22.2 | 22.6 | -0.57% | 22,357 | 50,212,498 |
| 2024-12-18 | 23 | 23.15 | 22.41 | 22.73 | -0.7% | 20,060 | 45,768,926 |
| 2024-12-17 | 23.72 | 24.14 | 22.75 | 22.89 | -3.5% | 24,200 | 56,449,974 |
| 2024-12-16 | 23.96 | 24.21 | 23.52 | 23.72 | -0.75% | 19,400 | 45,981,859 |
| 2024-12-13 | 24.81 | 24.82 | 23.83 | 23.9 | -4.02% | 32,371 | 78,389,617 |
| 2024-12-12 | 25.3 | 25.38 | 24.63 | 24.9 | -1.46% | 23,447 | 58,449,072 |
| 2024-12-11 | 25 | 25.38 | 24.82 | 25.27 | +0.68% | 27,967 | 70,270,159 |
| 2024-12-10 | 25.9 | 26 | 25.03 | 25.1 | +0.76% | 35,875 | 91,468,028 |
| 2024-12-09 | 25.71 | 26.12 | 24.5 | 24.91 | -3.49% | 38,110 | 96,569,014 |
| 2024-12-06 | 26.6 | 26.6 | 25.6 | 25.81 | -2.9% | 37,122 | 96,154,830 |
| 2024-12-05 | 26.73 | 27.19 | 26.01 | 26.58 | -2.53% | 58,413 | 154,460,853 |
| 2024-12-04 | 26.6 | 27.48 | 25.71 | 27.27 | +4.92% | 83,300 | 221,631,293 |
| 2024-12-03 | 25.29 | 26.99 | 25 | 25.99 | +2.12% | 66,044 | 173,061,762 |
| 2024-12-02 | 24.4 | 25.79 | 24.23 | 25.45 | +3.75% | 48,974 | 122,849,993 |
| 2024-11-29 | 23.73 | 24.96 | 23.23 | 24.53 | +3.46% | 47,101 | 114,102,288 |
| 2024-11-28 | 24.06 | 24.35 | 23.63 | 23.71 | -1.7% | 28,961 | 69,461,270 |
| 2024-11-27 | 23.5 | 24.38 | 22.86 | 24.12 | +0.92% | 41,827 | 98,670,912 |
| 2024-11-26 | 24.9 | 25.77 | 23.71 | 23.9 | -4.05% | 40,798 | 99,659,254 |
| 2024-11-25 | 24.51 | 26.15 | 24.25 | 24.91 | -2.16% | 56,105 | 140,657,649 |
| 2024-11-22 | 24.5 | 27.5 | 23.48 | 25.46 | +3.88% | 94,179 | 238,439,615 |
| 2024-11-21 | 24.8 | 25.28 | 24.15 | 24.51 | -1.53% | 33,444 | 82,267,241 |
| 2024-11-20 | 24.16 | 25.14 | 23.92 | 24.89 | +3.02% | 37,984 | 93,826,292 |
| 2024-11-19 | 23.88 | 24.3 | 22.88 | 24.16 | +1.94% | 44,751 | 105,516,872 |
| 2024-11-18 | 25.14 | 25.8 | 23.57 | 23.7 | -5.73% | 40,984 | 99,909,960 |
| 2024-11-15 | 26.18 | 26.8 | 25.11 | 25.14 | -4.92% | 39,011 | 101,373,855 |
| 2024-11-14 | 27.15 | 28.47 | 26.44 | 26.44 | -6.17% | 55,265 | 149,156,212 |
| 2024-11-13 | 26.7 | 29.33 | 26.61 | 28.18 | +4.68% | 85,767 | 243,296,927 |
| 2024-11-12 | 27.88 | 28.62 | 26.66 | 26.92 | -3.58% | 68,797 | 191,450,858 |
| 2024-11-11 | 26.37 | 27.95 | 26 | 27.92 | +5.36% | 76,811 | 209,637,109 |
| 2024-11-08 | 27.46 | 28.28 | 26.5 | 26.5 | -4.16% | 87,759 | 240,596,354 |
| 2024-11-07 | 29.5 | 29.71 | 27.29 | 27.65 | -7.21% | 121,205 | 342,711,161 |
| 2024-11-06 | 28.5 | 32.75 | 27.72 | 29.8 | +0.1% | 185,718 | 558,715,676 |
| 2024-11-05 | 25.46 | 32 | 25.46 | 29.77 | +11.04% | 192,725 | 535,064,799 |
| 2024-11-04 | 26.8 | 28.51 | 25.3 | 26.81 | +8.98% | 182,797 | 495,850,374 |
| 2024-11-01 | 20.41 | 24.6 | 20.21 | 24.6 | +20% | 68,587 | 162,114,184 |
| 2024-10-31 | 19.8 | 20.99 | 19.4 | 20.5 | +1.49% | 48,826 | 98,502,545 |
| 2024-10-30 | 19.6 | 20.94 | 19.19 | 20.2 | +2.28% | 51,341 | 102,937,999 |
| 2024-10-29 | 20.45 | 20.75 | 19.72 | 19.75 | -3.42% | 45,388 | 91,282,262 |
| 2024-10-28 | 19.6 | 20.84 | 19.4 | 20.45 | +3.81% | 45,822 | 92,991,215 |
| 2024-10-25 | 18.51 | 20.5 | 18.44 | 19.7 | +6.43% | 42,173 | 82,299,091 |
| 2024-10-24 | 18.63 | 18.85 | 18.4 | 18.51 | -1.8% | 18,302 | 33,921,668 |
| 2024-10-23 | 18.81 | 19.18 | 18.35 | 18.85 | +0.05% | 36,191 | 67,813,379 |
| 2024-10-22 | 18.02 | 19.55 | 17.9 | 18.84 | +4.55% | 48,082 | 90,972,325 |
| 2024-10-21 | 17.26 | 18.33 | 17.2 | 18.02 | +4.46% | 31,629 | 56,504,765 |
| 2024-10-18 | 16.68 | 17.62 | 16.56 | 17.25 | +3.92% | 23,366 | 39,953,509 |
| 2024-10-17 | 16.99 | 17.1 | 16.55 | 16.6 | -1.19% | 13,791 | 23,311,474 |
| 2024-10-16 | 16.8 | 17.23 | 16.6 | 16.8 | -0.12% | 24,947 | 41,979,898 |
| 2024-10-15 | 17.48 | 17.66 | 16.8 | 16.82 | -4.16% | 26,147 | 45,079,822 |
| 2024-10-14 | 17.56 | 17.78 | 16.97 | 17.55 | +1.68% | 21,239 | 37,071,090 |
| 2024-10-11 | 18.37 | 18.66 | 17.12 | 17.26 | -6.6% | 20,636 | 36,524,100 |
| 2024-10-10 | 18.56 | 19.39 | 18.11 | 18.48 | +0.43% | 20,890 | 39,032,751 |
| 2024-10-09 | 19.71 | 20.12 | 18.4 | 18.4 | -10.51% | 32,780 | 63,306,701 |
| 2024-10-08 | 21 | 21.55 | 19.1 | 20.56 | +12.35% | 50,950 | 103,510,053 |
| 2024-09-30 | 16.66 | 18.61 | 16.31 | 18.3 | +15.75% | 33,994 | 59,142,538 |
| 2024-09-27 | 15.25 | 15.99 | 15.24 | 15.81 | +5.19% | 13,732 | 21,412,429 |
| 2024-09-26 | 14.6 | 15.04 | 14.48 | 15.03 | +2.95% | 10,115 | 15,003,694 |
| 2024-09-25 | 14.55 | 14.86 | 14.46 | 14.6 | +1.74% | 8,829 | 12,942,259 |
| 2024-09-24 | 13.9 | 14.4 | 13.9 | 14.35 | +3.16% | 6,536 | 9,277,988 |
| 2024-09-23 | 13.87 | 14.11 | 13.86 | 13.91 | -0.22% | 3,724 | 5,201,508 |
| 2024-09-20 | 14.25 | 14.25 | 13.78 | 13.94 | -0.07% | 4,975 | 6,932,180 |
| 2024-09-19 | 13.89 | 14.15 | 13.59 | 13.95 | +2.42% | 8,210 | 11,420,398 |
| 2024-09-18 | 14 | 14.03 | 13.33 | 13.62 | -0.95% | 6,885 | 9,341,663 |
| 2024-09-13 | 14.36 | 14.38 | 13.75 | 13.75 | -3.44% | 7,040 | 9,865,924 |
| 2024-09-12 | 14.47 | 14.76 | 14.2 | 14.24 | -1.79% | 6,740 | 9,735,713 |
| 2024-09-11 | 14.2 | 14.67 | 14.18 | 14.5 | +1.26% | 9,730 | 14,109,856 |
| 2024-09-10 | 14.29 | 14.54 | 14.07 | 14.32 | +0.35% | 8,165 | 11,674,916 |
| 2024-09-09 | 14.21 | 14.59 | 14.17 | 14.27 | -1.18% | 6,256 | 8,977,090 |
| 2024-09-06 | 14.6 | 14.95 | 14.37 | 14.44 | -2.43% | 7,296 | 10,598,948 |
| 2024-09-05 | 14.65 | 14.94 | 14.63 | 14.8 | +1.16% | 9,700 | 14,318,685 |
| 2024-09-04 | 14.4 | 14.81 | 14.25 | 14.63 | +0.21% | 5,923 | 8,683,142 |
| 2024-09-03 | 14.46 | 14.8 | 14.38 | 14.6 | +1.04% | 5,316 | 7,767,892 |
| 2024-09-02 | 14.83 | 14.83 | 14.39 | 14.45 | -1.5% | 10,879 | 15,871,446 |
| 2024-08-30 | 14.52 | 14.87 | 14.42 | 14.67 | +1.1% | 10,982 | 16,147,254 |
| 2024-08-29 | 14.3 | 14.68 | 13.97 | 14.51 | +2.4% | 11,646 | 16,722,119 |
| 2024-08-28 | 13.72 | 14.23 | 13.7 | 14.17 | +3.13% | 9,506 | 13,366,646 |
| 2024-08-27 | 14.27 | 14.3 | 13.71 | 13.74 | -2.28% | 7,481 | 10,381,590 |
| 2024-08-26 | 13.85 | 14.22 | 13.63 | 14.06 | +2.33% | 10,518 | 14,783,118 |
| 2024-08-23 | 14.09 | 14.09 | 13.26 | 13.74 | -1.93% | 7,256 | 9,926,674 |
| 2024-08-22 | 14.01 | 14.26 | 13.95 | 14.01 | +0.72% | 9,174 | 12,930,416 |
| 2024-08-21 | 13.78 | 14.1 | 13.51 | 13.91 | +0.94% | 8,509 | 11,853,942 |
| 2024-08-20 | 13.96 | 14.16 | 13.68 | 13.78 | -0.93% | 10,026 | 13,984,870 |
| 2024-08-19 | 13.83 | 13.98 | 13.62 | 13.91 | +0.65% | 4,883 | 6,774,229 |
| 2024-08-16 | 14 | 14 | 13.69 | 13.82 | +0.36% | 5,971 | 8,240,726 |
| 2024-08-15 | 13.83 | 14.08 | 13.6 | 13.77 | +0.51% | 7,144 | 9,878,652 |
| 2024-08-14 | 13.66 | 14.05 | 13.63 | 13.7 | -1.58% | 5,588 | 7,690,706 |
| 2024-08-13 | 13.73 | 13.95 | 13.61 | 13.92 | +1.31% | 4,046 | 5,583,580 |
| 2024-08-12 | 13.81 | 13.93 | 13.61 | 13.74 | -0.58% | 4,889 | 6,712,588 |
| 2024-08-09 | 14.17 | 14.22 | 13.82 | 13.82 | -1.5% | 5,264 | 7,351,755 |
| 2024-08-08 | 14.05 | 14.15 | 13.75 | 14.03 | -0.5% | 5,595 | 7,807,067 |
| 2024-08-07 | 14.13 | 14.28 | 13.92 | 14.1 | -0.49% | 6,932 | 9,768,301 |
| 2024-08-06 | 13.99 | 14.23 | 13.8 | 14.17 | +2.16% | 4,873 | 6,859,832 |
| 2024-08-05 | 14.37 | 14.55 | 13.69 | 13.87 | -3.41% | 7,318 | 10,348,612 |
| 2024-08-02 | 14.64 | 14.72 | 14.36 | 14.36 | -2.18% | 6,904 | 10,056,713 |
| 2024-08-01 | 14.66 | 14.93 | 14.64 | 14.68 | +0.34% | 7,616 | 11,237,372 |
| 2024-07-31 | 14.25 | 14.68 | 14.07 | 14.63 | +3.32% | 8,568 | 12,395,230 |
| 2024-07-30 | 14.12 | 14.4 | 13.97 | 14.16 | 0% | 5,203 | 7,386,808 |
| 2024-07-29 | 14.46 | 14.58 | 14.1 | 14.16 | -2.01% | 5,289 | 7,528,079 |
| 2024-07-26 | 14.26 | 14.49 | 14.13 | 14.45 | +2.48% | 7,439 | 10,688,942 |
| 2024-07-25 | 13.93 | 14.29 | 13.8 | 14.1 | +1.08% | 7,356 | 10,374,333 |
| 2024-07-24 | 14.21 | 14.35 | 13.92 | 13.95 | -1.83% | 7,006 | 9,847,493 |
| 2024-07-23 | 14.74 | 14.82 | 14.21 | 14.21 | -3.27% | 7,725 | 11,171,215 |
| 2024-07-22 | 14.66 | 14.87 | 14.47 | 14.69 | +0.27% | 6,055 | 8,886,579 |
| 2024-07-19 | 14.31 | 14.77 | 14.2 | 14.65 | +1.45% | 7,509 | 10,907,614 |
| 2024-07-18 | 14.68 | 14.68 | 14.15 | 14.44 | -2.1% | 9,656 | 13,879,504 |
| 2024-07-17 | 14.74 | 15.04 | 14.68 | 14.75 | -0.81% | 8,097 | 11,981,887 |
| 2024-07-16 | 14.89 | 15.13 | 14.73 | 14.87 | -0.87% | 11,437 | 17,011,418 |
| 2024-07-15 | 15.47 | 15.55 | 14.86 | 15 | -1.96% | 9,982 | 15,040,583 |
| 2024-07-12 | 15.7 | 15.82 | 15.25 | 15.3 | -2.55% | 10,049 | 15,535,476 |
| 2024-07-11 | 15.04 | 15.75 | 15.04 | 15.7 | +5.51% | 16,097 | 25,036,353 |
| 2024-07-10 | 15.02 | 15.34 | 14.83 | 14.88 | -2.23% | 9,326 | 14,052,416 |
| 2024-07-09 | 14.62 | 15.25 | 14.26 | 15.22 | +4.1% | 14,270 | 21,156,515 |
| 2024-07-08 | 14.99 | 15.18 | 14.51 | 14.62 | -3.43% | 12,673 | 18,690,759 |
| 2024-07-05 | 14.82 | 15.25 | 14.59 | 15.14 | +2.09% | 10,909 | 16,253,263 |
| 2024-07-04 | 15.4 | 15.4 | 14.8 | 14.83 | -2.69% | 13,862 | 20,903,068 |
| 2024-07-03 | 15.66 | 16.08 | 15.2 | 15.24 | -4.33% | 29,059 | 45,087,864 |
| 2024-07-02 | 16.98 | 16.98 | 15.81 | 15.93 | -7.71% | 39,750 | 64,531,967 |
| 2024-07-01 | 18.2 | 18.64 | 16.93 | 17.26 | +9.03% | 43,903 | 77,461,995 |
| 2024-06-28 | 15.16 | 16.33 | 15.12 | 15.83 | +3.87% | 14,606 | 23,084,423 |
| 2024-06-27 | 15.38 | 15.99 | 15.1 | 15.24 | -1.8% | 9,808 | 15,251,774 |
| 2024-06-26 | 14.86 | 15.55 | 14.66 | 15.52 | +4.02% | 8,758 | 13,234,080 |
| 2024-06-25 | 14.92 | 15.3 | 14.75 | 14.92 | +0.67% | 9,633 | 14,417,935 |
| 2024-06-24 | 15.55 | 15.58 | 14.7 | 14.82 | -4.69% | 9,938 | 14,967,696 |
| 2024-06-21 | 15.73 | 15.94 | 15.53 | 15.55 | -2.08% | 7,143 | 11,213,677 |
| 2024-06-20 | 15.54 | 16.08 | 15.54 | 15.88 | +0.38% | 9,698 | 15,428,501 |
| 2024-06-19 | 15.85 | 16.24 | 15.6 | 15.82 | +0.06% | 6,689 | 10,600,710 |
| 2024-06-18 | 15.21 | 15.94 | 15.2 | 15.81 | +2.26% | 11,141 | 17,504,503 |
| 2024-06-17 | 15.74 | 15.74 | 15.3 | 15.46 | -1.84% | 12,087 | 18,742,750 |
| 2024-06-14 | 15.72 | 16.18 | 15.43 | 15.75 | -1.38% | 9,744 | 15,262,397 |
| 2024-06-13 | 15.5 | 16.1 | 15.35 | 15.97 | +1.46% | 7,595 | 11,978,659 |
| 2024-06-12 | 15.39 | 15.84 | 15.38 | 15.74 | +2.14% | 6,926 | 10,869,479 |
| 2024-06-11 | 15.43 | 15.53 | 14.66 | 15.41 | -0.26% | 8,386 | 12,738,880 |
| 2024-06-07 | 14.9 | 15.69 | 14.9 | 15.45 | +2.79% | 8,737 | 13,476,088 |
| 2024-06-06 | 15.97 | 16 | 14.94 | 15.03 | -4.75% | 12,450 | 19,206,817 |
| 2024-06-05 | 16.12 | 16.13 | 15.65 | 15.78 | -3.07% | 7,475 | 11,869,540 |
| 2024-06-04 | 16.77 | 16.98 | 16.12 | 16.28 | -3.21% | 10,373 | 16,934,382 |
| 2024-06-03 | 17.21 | 17.38 | 16.71 | 16.82 | -2.55% | 11,577 | 19,655,589 |
| 2024-05-31 | 17.68 | 17.68 | 17.25 | 17.26 | -1.99% | 9,147 | 15,924,730 |
| 2024-05-30 | 17.73 | 17.9 | 17.56 | 17.61 | -2.33% | 11,672 | 20,641,518 |
| 2024-05-29 | 17.27 | 18.17 | 17.01 | 18.03 | +3.56% | 14,223 | 25,473,106 |
| 2024-05-28 | 17.13 | 17.98 | 16.99 | 17.41 | +0.81% | 12,869 | 22,632,708 |
| 2024-05-27 | 17.11 | 17.39 | 16.72 | 17.27 | +1.29% | 8,025 | 13,646,675 |
| 2024-05-24 | 17.29 | 17.3 | 16.94 | 17.05 | -0.35% | 6,494 | 11,111,398 |
| 2024-05-23 | 17.88 | 17.88 | 17.03 | 17.11 | -3.88% | 8,981 | 15,581,340 |
| 2024-05-22 | 18.01 | 18.08 | 17.67 | 17.8 | -1.11% | 7,605 | 13,571,166 |
| 2024-05-21 | 17.98 | 18.09 | 17.75 | 18 | +0.45% | 8,904 | 15,995,614 |
| 2024-05-20 | 17.97 | 18.3 | 17.59 | 17.92 | +1.13% | 10,126 | 18,259,907 |
| 2024-05-17 | 17.32 | 17.75 | 17.21 | 17.72 | +2.72% | 7,884 | 13,810,282 |
| 2024-05-16 | 17.38 | 17.65 | 17.17 | 17.25 | +0.88% | 10,081 | 17,580,570 |
| 2024-05-15 | 17.4 | 17.76 | 17.02 | 17.1 | -1.95% | 8,228 | 14,326,756 |
| 2024-05-14 | 17.95 | 17.95 | 17.2 | 17.44 | -1.58% | 15,879 | 27,710,629 |
| 2024-05-13 | 17.56 | 17.8 | 16.73 | 17.72 | +0.74% | 16,121 | 28,183,974 |
| 2024-05-10 | 17.8 | 18.08 | 17.51 | 17.59 | -1.4% | 15,429 | 27,261,120 |
| 2024-05-09 | 17.55 | 18.18 | 17.52 | 17.84 | +1.94% | 14,627 | 26,210,801 |
| 2024-05-08 | 17.4 | 18.08 | 17.36 | 17.5 | -0.57% | 17,939 | 31,767,181 |
| 2024-05-07 | 17.12 | 17.68 | 17.1 | 17.6 | +3.17% | 14,609 | 25,593,295 |
| 2024-05-06 | 17.01 | 17.21 | 16.59 | 17.06 | +0.59% | 21,325 | 36,102,536 |
| 2024-04-30 | 16.55 | 17.34 | 16.39 | 16.96 | +5.28% | 27,185 | 46,084,506 |
| 2024-04-29 | 15.53 | 16.18 | 15.53 | 16.11 | +3.4% | 11,668 | 18,669,280 |
| 2024-04-26 | 15.22 | 15.6 | 14.77 | 15.58 | +2.37% | 14,410 | 22,103,644 |
| 2024-04-25 | 14.9 | 15.43 | 14.73 | 15.22 | +1.6% | 11,313 | 17,193,602 |
| 2024-04-24 | 14.31 | 15.06 | 14.28 | 14.98 | +4.76% | 13,059 | 19,227,869 |
| 2024-04-23 | 14.69 | 14.74 | 14.23 | 14.3 | -1.45% | 11,577 | 16,709,809 |
| 2024-04-22 | 14.53 | 14.95 | 14.21 | 14.51 | -0.68% | 10,062 | 14,710,254 |
| 2024-04-19 | 14.43 | 14.89 | 14.21 | 14.61 | +0.76% | 13,972 | 20,345,177 |
| 2024-04-18 | 14.83 | 15.01 | 14 | 14.5 | -1.69% | 16,930 | 24,471,415 |
| 2024-04-17 | 14.38 | 14.98 | 14.2 | 14.75 | +6.12% | 18,306 | 26,808,387 |
| 2024-04-16 | 15.05 | 15.2 | 13.74 | 13.9 | -8.85% | 29,457 | 41,872,393 |
| 2024-04-15 | 16.79 | 16.99 | 15.01 | 15.25 | -10.4% | 38,151 | 59,563,738 |
| 2024-04-12 | 17.16 | 17.74 | 16.9 | 17.02 | -1.05% | 22,121 | 38,270,998 |
| 2024-04-11 | 17.44 | 17.68 | 16.9 | 17.2 | -2.66% | 23,916 | 41,302,176 |
| 2024-04-10 | 18.38 | 18.65 | 17.32 | 17.67 | -6.95% | 40,440 | 71,931,567 |
| 2024-04-09 | 17.8 | 19.48 | 17.3 | 18.99 | +4.28% | 63,234 | 116,133,336 |
| 2024-04-08 | 18.1 | 19.5 | 18 | 18.21 | -0.76% | 39,723 | 74,455,107 |
| 2024-04-03 | 17.6 | 18.86 | 17.4 | 18.35 | +3.67% | 48,251 | 88,065,899 |
| 2024-04-02 | 16.95 | 18.1 | 16.91 | 17.7 | +3.57% | 34,284 | 60,237,506 |
| 2024-04-01 | 16.74 | 17.37 | 16.65 | 17.09 | +2.64% | 14,443 | 24,722,048 |
| 2024-03-29 | 16.24 | 16.78 | 16.2 | 16.65 | +2.9% | 11,062 | 18,336,545 |
| 2024-03-28 | 15.72 | 16.43 | 15.71 | 16.18 | +2.99% | 13,983 | 22,567,870 |
| 2024-03-27 | 16.33 | 16.51 | 15.68 | 15.71 | -3.68% | 17,162 | 27,599,677 |
| 2024-03-26 | 16.52 | 16.6 | 15.93 | 16.31 | -0.55% | 13,409 | 21,812,147 |
| 2024-03-25 | 16.67 | 17.11 | 16.39 | 16.4 | -2.96% | 14,577 | 24,423,723 |
| 2024-03-22 | 17.48 | 17.68 | 16.8 | 16.9 | -3.54% | 18,343 | 31,236,610 |
| 2024-03-21 | 17.91 | 17.93 | 17.22 | 17.52 | -0.74% | 16,886 | 29,676,425 |
| 2024-03-20 | 17.5 | 17.78 | 17.35 | 17.65 | -0.84% | 20,189 | 35,378,675 |
| 2024-03-19 | 17.22 | 18.27 | 17.22 | 17.8 | +3.31% | 37,452 | 66,728,346 |
| 2024-03-18 | 17.05 | 17.28 | 16.96 | 17.23 | +1.59% | 17,776 | 30,447,555 |
| 2024-03-15 | 16.5 | 17 | 16.12 | 16.96 | +2.42% | 20,398 | 33,900,158 |
| 2024-03-14 | 16.9 | 17.2 | 16.28 | 16.56 | -1.02% | 23,393 | 39,332,894 |
| 2024-03-13 | 17.03 | 17.17 | 16.67 | 16.73 | -1.76% | 25,239 | 42,598,905 |
| 2024-03-12 | 16.86 | 17.11 | 16.7 | 17.03 | +1.01% | 19,751 | 33,369,871 |
| 2024-03-11 | 16.2 | 16.89 | 16.2 | 16.86 | +3.95% | 27,177 | 45,182,787 |
| 2024-03-08 | 16.5 | 16.76 | 15.95 | 16.22 | -1.1% | 16,451 | 26,656,676 |
| 2024-03-07 | 15.8 | 17.43 | 15.78 | 16.4 | +4.06% | 42,263 | 70,235,573 |
| 2024-03-06 | 15.46 | 15.91 | 15.28 | 15.76 | +1.16% | 12,734 | 19,848,926 |
| 2024-03-05 | 15.7 | 16.42 | 15.5 | 15.58 | -1.33% | 21,939 | 34,898,733 |
| 2024-03-04 | 15.94 | 16.21 | 15.51 | 15.79 | -1.25% | 15,306 | 24,158,898 |
| 2024-03-01 | 15.9 | 16.28 | 15.64 | 15.99 | +0.44% | 16,801 | 26,738,087 |
| 2024-02-29 | 15.56 | 15.94 | 15.15 | 15.92 | +2.05% | 24,714 | 38,627,766 |
| 2024-02-28 | 16.91 | 17.56 | 15.53 | 15.6 | -7.31% | 31,686 | 52,312,698 |
| 2024-02-27 | 16.35 | 16.84 | 16.09 | 16.83 | +3.06% | 15,841 | 26,289,970 |
| 2024-02-26 | 16.27 | 16.68 | 16 | 16.33 | -0.37% | 19,738 | 32,224,672 |
| 2024-02-23 | 15.5 | 16.51 | 15.4 | 16.39 | +6.08% | 17,719 | 28,122,493 |
| 2024-02-22 | 15.17 | 15.46 | 15 | 15.45 | +2.39% | 14,873 | 22,718,676 |
| 2024-02-21 | 14.92 | 15.62 | 14.86 | 15.09 | +0.27% | 19,483 | 29,917,656 |
| 2024-02-20 | 15 | 15.14 | 14.58 | 15.05 | -0.27% | 15,928 | 23,642,075 |
| 2024-02-19 | 14.56 | 15.41 | 14.44 | 15.09 | +3.29% | 32,175 | 48,211,569 |
| 2024-02-08 | 14.21 | 14.97 | 12.7 | 14.61 | +4.36% | 47,669 | 65,153,301 |
| 2024-02-07 | 13.3 | 15.45 | 12.85 | 14 | +6.06% | 40,091 | 56,470,917 |
| 2024-02-06 | 12.43 | 13.49 | 11.75 | 13.2 | +3.94% | 29,717 | 37,350,859 |
| 2024-02-05 | 14.66 | 15 | 12.3 | 12.7 | -17.21% | 28,881 | 38,009,962 |
| 2024-02-02 | 16.36 | 16.57 | 14.65 | 15.34 | -6.23% | 22,384 | 34,810,865 |
| 2024-02-01 | 16.62 | 16.75 | 16.02 | 16.36 | -0.85% | 14,627 | 23,986,922 |
| 2024-01-31 | 17.77 | 17.77 | 16.4 | 16.5 | -7.2% | 16,436 | 27,808,052 |
| 2024-01-30 | 18.48 | 18.51 | 17.7 | 17.78 | -4.72% | 13,982 | 25,269,002 |
| 2024-01-29 | 19.27 | 19.37 | 18.41 | 18.66 | -2.56% | 17,325 | 32,580,911 |
| 2024-01-26 | 19.49 | 19.66 | 19.09 | 19.15 | -1.74% | 10,467 | 20,204,016 |
| 2024-01-25 | 18.4 | 19.57 | 18.3 | 19.49 | +6.79% | 18,242 | 34,525,442 |
| 2024-01-24 | 18.35 | 18.6 | 17.37 | 18.25 | -0.49% | 17,552 | 31,515,656 |
| 2024-01-23 | 18.8 | 18.8 | 18.09 | 18.34 | -1.24% | 16,143 | 29,597,556 |
| 2024-01-22 | 20.27 | 20.27 | 18.38 | 18.57 | -7.15% | 16,080 | 31,051,118 |
| 2024-01-19 | 20.58 | 20.7 | 20 | 20 | -2.06% | 7,852 | 15,893,766 |
| 2024-01-18 | 20.63 | 20.89 | 19.7 | 20.42 | -1.26% | 13,868 | 28,016,053 |
| 2024-01-17 | 21.2 | 21.29 | 20.68 | 20.68 | -2.45% | 8,184 | 17,148,272 |
| 2024-01-16 | 21.27 | 21.55 | 20.83 | 21.2 | -0.89% | 11,634 | 24,629,022 |
| 2024-01-15 | 22.19 | 22.19 | 21.2 | 21.39 | -3.65% | 14,979 | 32,311,838 |
| 2024-01-12 | 22.31 | 22.67 | 22.15 | 22.2 | -0.98% | 6,878 | 15,377,536 |
| 2024-01-11 | 22.03 | 22.51 | 21.73 | 22.42 | +2.05% | 9,162 | 20,283,959 |
| 2024-01-10 | 22 | 22.5 | 21.68 | 21.97 | -0.72% | 9,119 | 20,155,113 |
| 2024-01-09 | 22.18 | 22.65 | 21.91 | 22.13 | -0.14% | 9,483 | 21,064,611 |
| 2024-01-08 | 23.1 | 23.1 | 22.16 | 22.16 | -2.38% | 8,448 | 18,934,884 |
| 2024-01-05 | 23.29 | 23.7 | 22.56 | 22.7 | -2.87% | 9,332 | 21,529,091 |
| 2024-01-04 | 23.58 | 23.59 | 23.21 | 23.37 | -0.89% | 6,566 | 15,360,201 |
| 2024-01-03 | 23.83 | 23.93 | 23.34 | 23.58 | -1.46% | 8,946 | 21,123,986 |
| 2024-01-02 | 23.85 | 24.05 | 23.53 | 23.93 | +0.34% | 10,683 | 25,459,568 |
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：