股票概览
17.01
-2.35%
-0.41
17.47
开盘价
17.53
最高价
17
最低价
41,436
成交量
数据更新至: 2024-12-31
技术指标
17.46
MA5 (5日均线)
17.71
MA10 (10日均线)
18.06
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 | 17.47 | 17.53 | 17 | 17.01 | -2.35% | 41,436 | 71,337,775 |
| 2024-12-30 | 17.5 | 17.56 | 17.26 | 17.42 | -0.8% | 32,063 | 55,802,602 |
| 2024-12-27 | 17.7 | 17.85 | 17.55 | 17.56 | -0.51% | 39,211 | 69,425,158 |
| 2024-12-26 | 17.62 | 17.8 | 17.61 | 17.65 | 0% | 38,102 | 67,499,809 |
| 2024-12-25 | 17.85 | 17.94 | 17.41 | 17.65 | -1.29% | 42,143 | 74,244,452 |
| 2024-12-24 | 17.84 | 18.03 | 17.74 | 17.88 | +0.79% | 31,886 | 56,967,999 |
| 2024-12-23 | 18.19 | 18.25 | 17.72 | 17.74 | -2.47% | 41,285 | 74,101,249 |
| 2024-12-20 | 18.01 | 18.35 | 17.89 | 18.19 | +1.11% | 48,657 | 88,261,942 |
| 2024-12-19 | 17.88 | 18.05 | 17.68 | 17.99 | -0.06% | 45,398 | 81,058,768 |
| 2024-12-18 | 18.14 | 18.22 | 17.96 | 18 | -0.11% | 32,250 | 58,368,115 |
| 2024-12-17 | 18.02 | 18.2 | 17.92 | 18.02 | -0.11% | 38,655 | 69,771,397 |
| 2024-12-16 | 18.29 | 18.37 | 18 | 18.04 | -1.37% | 37,307 | 67,681,664 |
| 2024-12-13 | 18.61 | 18.65 | 18.23 | 18.29 | -2.19% | 62,327 | 114,434,573 |
| 2024-12-12 | 18.67 | 18.78 | 18.47 | 18.7 | +0.05% | 49,665 | 92,470,964 |
| 2024-12-11 | 18.6 | 18.85 | 18.54 | 18.69 | +0.54% | 44,101 | 82,557,624 |
| 2024-12-10 | 19 | 19.18 | 18.55 | 18.59 | +0.98% | 72,753 | 136,760,281 |
| 2024-12-09 | 18.6 | 18.75 | 18.35 | 18.41 | -1.07% | 49,471 | 91,792,321 |
| 2024-12-06 | 18.46 | 18.69 | 18.06 | 18.61 | +0.87% | 63,089 | 116,311,513 |
| 2024-12-05 | 18.3 | 18.64 | 18.27 | 18.45 | +0.33% | 49,392 | 90,995,689 |
| 2024-12-04 | 18.97 | 18.97 | 18.23 | 18.39 | -1.92% | 56,350 | 104,702,538 |
| 2024-12-03 | 18.72 | 18.92 | 18.48 | 18.75 | +0.27% | 45,686 | 85,351,648 |
| 2024-12-02 | 18.38 | 18.75 | 18.25 | 18.7 | +1.69% | 46,644 | 86,671,331 |
| 2024-11-29 | 18.15 | 18.63 | 18.01 | 18.39 | +1.16% | 50,925 | 93,535,119 |
| 2024-11-28 | 18.38 | 18.39 | 18.08 | 18.18 | -1.09% | 43,358 | 79,105,073 |
| 2024-11-27 | 17.86 | 18.38 | 17.51 | 18.38 | +2.51% | 57,406 | 102,664,508 |
| 2024-11-26 | 18.18 | 18.26 | 17.9 | 17.93 | -1.38% | 43,054 | 77,789,207 |
| 2024-11-25 | 18.35 | 18.48 | 17.92 | 18.18 | -0.71% | 50,086 | 91,048,440 |
| 2024-11-22 | 19.04 | 19.08 | 18.26 | 18.31 | -3.88% | 57,498 | 107,343,022 |
| 2024-11-21 | 19.25 | 19.26 | 18.82 | 19.05 | -0.73% | 49,848 | 94,958,245 |
| 2024-11-20 | 19.15 | 19.39 | 18.97 | 19.19 | -0.1% | 52,344 | 100,289,655 |
| 2024-11-19 | 18.6 | 19.24 | 18.42 | 19.21 | +4.23% | 59,578 | 111,895,067 |
| 2024-11-18 | 18.85 | 19.07 | 18.37 | 18.43 | -2.02% | 56,111 | 104,486,111 |
| 2024-11-15 | 19.41 | 19.73 | 18.81 | 18.81 | -4.18% | 74,102 | 142,676,023 |
| 2024-11-14 | 20.57 | 20.57 | 19.6 | 19.63 | -4.15% | 67,215 | 134,570,591 |
| 2024-11-13 | 20.17 | 20.69 | 20.17 | 20.48 | +0.44% | 67,582 | 137,943,424 |
| 2024-11-12 | 20.76 | 21.09 | 20.23 | 20.39 | -1.83% | 116,310 | 240,542,985 |
| 2024-11-11 | 19.87 | 20.86 | 19.87 | 20.77 | +5.49% | 130,474 | 267,481,091 |
| 2024-11-08 | 19.95 | 20.13 | 19.62 | 19.69 | +0.66% | 99,584 | 197,684,643 |
| 2024-11-07 | 19.03 | 19.58 | 18.95 | 19.56 | +2.41% | 68,313 | 131,897,281 |
| 2024-11-06 | 19.23 | 19.47 | 18.95 | 19.1 | -0.52% | 76,537 | 147,164,563 |
| 2024-11-05 | 18.6 | 19.33 | 18.43 | 19.2 | +3.28% | 76,417 | 145,532,759 |
| 2024-11-04 | 18.28 | 18.64 | 18.28 | 18.59 | +2.03% | 43,936 | 81,308,808 |
| 2024-11-01 | 18.85 | 19.18 | 18.2 | 18.22 | -4.36% | 72,071 | 133,984,955 |
| 2024-10-31 | 18.8 | 19.35 | 18.58 | 19.05 | +1.44% | 63,364 | 120,299,259 |
| 2024-10-30 | 19.23 | 19.3 | 18.42 | 18.78 | -4.04% | 92,752 | 174,509,120 |
| 2024-10-29 | 19.91 | 20.18 | 19.57 | 19.57 | -1.86% | 58,245 | 115,507,676 |
| 2024-10-28 | 20.17 | 20.18 | 19.76 | 19.94 | -0.45% | 55,955 | 111,540,781 |
| 2024-10-25 | 19.77 | 20.27 | 19.71 | 20.03 | +1.26% | 53,618 | 106,990,499 |
| 2024-10-24 | 19.79 | 20.06 | 19.63 | 19.78 | -0.9% | 37,151 | 73,536,313 |
| 2024-10-23 | 20 | 20.26 | 19.78 | 19.96 | +0.81% | 77,689 | 155,693,669 |
| 2024-10-22 | 20.24 | 20.24 | 19.51 | 19.8 | -2.27% | 86,146 | 170,127,018 |
| 2024-10-21 | 20.1 | 20.77 | 19.71 | 20.26 | +2.27% | 116,949 | 236,890,983 |
| 2024-10-18 | 18.26 | 20.5 | 18.19 | 19.81 | +8.79% | 109,542 | 212,270,773 |
| 2024-10-17 | 18.73 | 18.79 | 18.21 | 18.21 | -1.25% | 43,127 | 79,794,796 |
| 2024-10-16 | 18.19 | 18.87 | 18.12 | 18.44 | +0.55% | 50,474 | 93,791,869 |
| 2024-10-15 | 18.88 | 19.15 | 18.33 | 18.34 | -2.65% | 63,150 | 118,485,887 |
| 2024-10-14 | 18.6 | 18.99 | 17.9 | 18.84 | +2% | 62,576 | 115,723,966 |
| 2024-10-11 | 19.6 | 20.09 | 18.25 | 18.47 | -6.81% | 81,749 | 155,086,037 |
| 2024-10-10 | 21.08 | 21.6 | 19.8 | 19.82 | -5.39% | 117,282 | 241,948,961 |
| 2024-10-09 | 21.6 | 22.8 | 20.4 | 20.95 | -6.72% | 153,421 | 333,676,134 |
| 2024-10-08 | 23.44 | 23.44 | 21.13 | 22.46 | +14.71% | 198,774 | 439,348,372 |
| 2024-09-30 | 18.47 | 19.8 | 17.8 | 19.58 | +13.18% | 134,839 | 254,245,686 |
| 2024-09-27 | 16.89 | 17.49 | 16.64 | 17.3 | +5.81% | 38,218 | 65,106,293 |
| 2024-09-26 | 15.6 | 16.4 | 15.52 | 16.35 | +4.94% | 36,587 | 58,425,377 |
| 2024-09-25 | 15.98 | 16.14 | 15.51 | 15.58 | -0.76% | 39,424 | 62,451,965 |
| 2024-09-24 | 15.04 | 15.7 | 14.96 | 15.7 | +5.65% | 33,422 | 51,428,880 |
| 2024-09-23 | 14.77 | 14.98 | 14.58 | 14.86 | +0.61% | 14,216 | 21,090,773 |
| 2024-09-20 | 15.03 | 15.03 | 14.6 | 14.77 | -1.8% | 22,856 | 33,783,741 |
| 2024-09-19 | 15.13 | 15.56 | 14.92 | 15.04 | -0.86% | 25,921 | 39,351,635 |
| 2024-09-18 | 15.31 | 15.58 | 15 | 15.17 | -0.85% | 16,845 | 25,562,353 |
| 2024-09-13 | 15.49 | 15.58 | 15.25 | 15.3 | -1.23% | 15,357 | 23,676,954 |
| 2024-09-12 | 15.51 | 15.83 | 15.49 | 15.49 | -0.51% | 10,151 | 15,876,113 |
| 2024-09-11 | 15.45 | 15.7 | 15.42 | 15.57 | 0% | 9,171 | 14,258,486 |
| 2024-09-10 | 15.52 | 15.69 | 15.2 | 15.57 | +0.65% | 15,534 | 23,956,696 |
| 2024-09-09 | 15.27 | 15.54 | 15.26 | 15.47 | +0.13% | 14,848 | 22,885,230 |
| 2024-09-06 | 16.21 | 16.33 | 15.4 | 15.45 | -4.69% | 37,677 | 59,118,980 |
| 2024-09-05 | 16.21 | 16.34 | 16.07 | 16.21 | 0% | 14,282 | 23,120,307 |
| 2024-09-04 | 16.22 | 16.47 | 16.11 | 16.21 | -0.43% | 15,602 | 25,386,575 |
| 2024-09-03 | 16.31 | 16.54 | 16.25 | 16.28 | -0.49% | 17,543 | 28,674,991 |
| 2024-09-02 | 16.8 | 16.88 | 16.3 | 16.36 | -3.08% | 19,223 | 31,820,120 |
| 2024-08-30 | 16.52 | 17.23 | 16.52 | 16.88 | +1.38% | 27,876 | 47,419,692 |
| 2024-08-29 | 16.32 | 16.77 | 16.2 | 16.65 | +2.02% | 16,519 | 27,337,221 |
| 2024-08-28 | 16.29 | 16.58 | 16.29 | 16.32 | -0.37% | 13,782 | 22,620,098 |
| 2024-08-27 | 16.28 | 16.49 | 16.2 | 16.38 | -0.06% | 12,940 | 21,148,793 |
| 2024-08-26 | 16.26 | 16.65 | 16.26 | 16.39 | +0.31% | 12,068 | 19,906,074 |
| 2024-08-23 | 16.05 | 16.41 | 15.91 | 16.34 | +2.13% | 29,586 | 47,949,866 |
| 2024-08-22 | 16.98 | 17.18 | 15.8 | 16 | -6.92% | 73,839 | 118,989,471 |
| 2024-08-21 | 17.05 | 17.23 | 16.92 | 17.19 | +0.82% | 12,870 | 22,064,101 |
| 2024-08-20 | 17.39 | 17.4 | 17 | 17.05 | -1.96% | 20,479 | 35,080,579 |
| 2024-08-19 | 17.27 | 17.62 | 17.13 | 17.39 | +0.69% | 17,078 | 29,824,448 |
| 2024-08-16 | 17.51 | 17.67 | 17.21 | 17.27 | -1.37% | 20,756 | 36,192,467 |
| 2024-08-15 | 17.39 | 17.88 | 17.31 | 17.51 | +0.46% | 21,185 | 37,265,865 |
| 2024-08-14 | 17.87 | 17.87 | 17.43 | 17.43 | -2.24% | 18,195 | 32,063,480 |
| 2024-08-13 | 17.77 | 17.95 | 17.67 | 17.83 | +0.22% | 13,149 | 23,426,372 |
| 2024-08-12 | 17.84 | 17.98 | 17.77 | 17.79 | -0.67% | 11,975 | 21,364,789 |
| 2024-08-09 | 18.17 | 18.28 | 17.89 | 17.91 | -0.67% | 19,846 | 35,910,687 |
| 2024-08-08 | 17.79 | 18.13 | 17.58 | 18.03 | +0.84% | 19,522 | 34,953,939 |
| 2024-08-07 | 17.93 | 18.06 | 17.83 | 17.88 | -0.94% | 16,305 | 29,231,211 |
| 2024-08-06 | 18.1 | 18.24 | 17.87 | 18.05 | +1.12% | 20,253 | 36,499,328 |
| 2024-08-05 | 18.32 | 18.49 | 17.85 | 17.85 | -2.67% | 36,525 | 66,252,350 |
| 2024-08-02 | 18.76 | 18.86 | 18.28 | 18.34 | -3.07% | 32,218 | 59,901,373 |
| 2024-08-01 | 18.94 | 19.04 | 18.66 | 18.92 | 0% | 30,419 | 57,388,563 |
| 2024-07-31 | 17.94 | 18.94 | 17.81 | 18.92 | +5.23% | 52,832 | 98,039,215 |
| 2024-07-30 | 17.88 | 17.98 | 17.44 | 17.98 | +0.73% | 30,498 | 54,043,605 |
| 2024-07-29 | 18.25 | 18.3 | 17.85 | 17.85 | -2.3% | 27,770 | 50,099,528 |
| 2024-07-26 | 18.27 | 18.41 | 18.11 | 18.27 | +0.61% | 25,964 | 47,398,183 |
| 2024-07-25 | 18 | 18.42 | 17.92 | 18.16 | +0.89% | 29,480 | 53,658,303 |
| 2024-07-24 | 18.34 | 18.46 | 17.91 | 18 | -1.64% | 40,292 | 73,411,442 |
| 2024-07-23 | 18.99 | 19.09 | 18.3 | 18.3 | -2.4% | 50,105 | 93,613,500 |
| 2024-07-22 | 18.5 | 18.91 | 18.37 | 18.75 | +1.74% | 50,239 | 94,033,502 |
| 2024-07-19 | 18.1 | 18.57 | 17.99 | 18.43 | +1.49% | 38,107 | 69,801,663 |
| 2024-07-18 | 18.08 | 18.32 | 17.9 | 18.16 | 0% | 35,956 | 65,083,907 |
| 2024-07-17 | 17.86 | 18.25 | 17.62 | 18.16 | +1.23% | 36,252 | 65,184,041 |
| 2024-07-16 | 17.64 | 18.04 | 17.5 | 17.94 | +1.18% | 27,636 | 49,121,108 |
| 2024-07-15 | 17.87 | 17.92 | 17.54 | 17.73 | -0.39% | 20,856 | 36,924,086 |
| 2024-07-12 | 17.8 | 17.93 | 17.7 | 17.8 | 0% | 19,008 | 33,857,715 |
| 2024-07-11 | 17.95 | 18.09 | 17.68 | 17.8 | +0.62% | 31,573 | 56,447,380 |
| 2024-07-10 | 17.68 | 17.88 | 17.6 | 17.69 | +0.17% | 20,508 | 36,381,149 |
| 2024-07-09 | 17.12 | 17.69 | 17.02 | 17.66 | +2.79% | 30,420 | 53,174,943 |
| 2024-07-08 | 17.41 | 17.55 | 17.09 | 17.18 | -1.6% | 20,090 | 34,846,351 |
| 2024-07-05 | 17.13 | 17.55 | 16.83 | 17.46 | +1.75% | 29,877 | 51,392,110 |
| 2024-07-04 | 17.51 | 17.56 | 17.08 | 17.16 | -1.66% | 27,119 | 46,807,062 |
| 2024-07-03 | 17.69 | 17.69 | 17.35 | 17.45 | -0.91% | 17,304 | 30,247,242 |
| 2024-07-02 | 17.73 | 17.8 | 17.43 | 17.61 | -0.84% | 27,547 | 48,447,471 |
| 2024-07-01 | 17.42 | 17.95 | 17.21 | 17.76 | +1.37% | 41,588 | 73,164,360 |
| 2024-06-28 | 17.31 | 17.72 | 17.27 | 17.52 | +0.57% | 38,973 | 68,491,542 |
| 2024-06-27 | 17.5 | 17.67 | 17.28 | 17.42 | -1.41% | 35,359 | 61,646,275 |
| 2024-06-26 | 17.27 | 17.73 | 17.1 | 17.67 | +2.32% | 36,827 | 64,217,412 |
| 2024-06-25 | 17.35 | 17.53 | 17.07 | 17.27 | -0.17% | 41,743 | 72,052,565 |
| 2024-06-24 | 18 | 18.25 | 17.25 | 17.3 | -4.84% | 55,973 | 99,049,999 |
| 2024-06-21 | 18.45 | 18.45 | 18.02 | 18.18 | -1.84% | 48,836 | 88,801,678 |
| 2024-06-20 | 18.49 | 19.13 | 18.41 | 18.52 | +0.22% | 61,527 | 115,665,380 |
| 2024-06-19 | 18.86 | 18.86 | 18.37 | 18.48 | -1.7% | 42,513 | 78,764,219 |
| 2024-06-18 | 18.9 | 19.06 | 18.67 | 18.8 | -0.48% | 43,217 | 81,424,145 |
| 2024-06-17 | 18.69 | 18.98 | 18.48 | 18.89 | +1.07% | 51,267 | 96,393,128 |
| 2024-06-14 | 18.7 | 18.77 | 18.42 | 18.69 | -0.43% | 54,362 | 101,090,034 |
| 2024-06-13 | 18.63 | 19.07 | 18.48 | 18.77 | +1.19% | 61,821 | 116,137,314 |
| 2024-06-12 | 18.63 | 18.94 | 18.48 | 18.55 | -0.91% | 47,056 | 87,807,610 |
| 2024-06-11 | 17.73 | 18.76 | 17.57 | 18.72 | +5.11% | 71,967 | 132,069,630 |
| 2024-06-07 | 18 | 18.17 | 17.73 | 17.81 | +0.06% | 29,534 | 52,877,896 |
| 2024-06-06 | 18.16 | 18.37 | 17.72 | 17.8 | -1.55% | 38,217 | 68,900,580 |
| 2024-06-05 | 18.15 | 18.44 | 18.03 | 18.08 | -1.04% | 21,917 | 40,057,686 |
| 2024-06-04 | 18.3 | 18.45 | 17.92 | 18.27 | -0.54% | 28,602 | 51,836,142 |
| 2024-06-03 | 18.27 | 18.66 | 18.15 | 18.37 | +0.55% | 43,810 | 80,792,709 |
| 2024-05-31 | 18 | 18.44 | 18 | 18.27 | +1.11% | 31,792 | 58,122,962 |
| 2024-05-30 | 17.8 | 18.18 | 17.71 | 18.07 | +0.95% | 29,405 | 53,064,908 |
| 2024-05-29 | 17.77 | 18.07 | 17.73 | 17.9 | 0% | 29,315 | 52,436,380 |
| 2024-05-28 | 18 | 18.47 | 17.89 | 17.9 | -1.1% | 51,464 | 93,473,478 |
| 2024-05-27 | 17.56 | 18.25 | 17.23 | 18.1 | +3.72% | 54,237 | 96,395,924 |
| 2024-05-24 | 17.65 | 17.77 | 17.44 | 17.45 | -1.52% | 31,046 | 54,468,877 |
| 2024-05-23 | 18.25 | 18.26 | 17.66 | 17.72 | -4.06% | 40,018 | 71,142,864 |
| 2024-05-22 | 18.76 | 18.95 | 18.35 | 18.47 | +0.82% | 52,084 | 96,559,683 |
| 2024-05-21 | 18.63 | 18.63 | 18.28 | 18.32 | -1.61% | 26,304 | 48,390,526 |
| 2024-05-20 | 18.62 | 18.86 | 18.48 | 18.62 | +0.65% | 32,467 | 60,672,548 |
| 2024-05-17 | 18.24 | 18.53 | 17.99 | 18.5 | +1.87% | 28,528 | 52,183,216 |
| 2024-05-16 | 18.24 | 18.38 | 18.11 | 18.16 | +0.06% | 23,707 | 43,292,925 |
| 2024-05-15 | 18.68 | 18.68 | 18.12 | 18.15 | -2.58% | 50,813 | 93,048,257 |
| 2024-05-14 | 18.7 | 19.06 | 18.61 | 18.63 | -0.8% | 46,517 | 87,037,690 |
| 2024-05-13 | 18.91 | 19 | 18.57 | 18.78 | -1.11% | 29,447 | 55,359,988 |
| 2024-05-10 | 19.32 | 19.46 | 18.9 | 18.99 | -1.86% | 41,290 | 78,632,093 |
| 2024-05-09 | 18.9 | 19.45 | 18.81 | 19.35 | +2.11% | 44,778 | 86,457,352 |
| 2024-05-08 | 19.4 | 19.45 | 18.91 | 18.95 | -2.52% | 40,234 | 76,992,592 |
| 2024-05-07 | 19.4 | 19.77 | 19.24 | 19.44 | +0.62% | 50,452 | 98,230,048 |
| 2024-05-06 | 19.17 | 19.6 | 19 | 19.32 | +2.93% | 70,470 | 136,625,063 |
| 2024-04-30 | 19.15 | 19.15 | 18.72 | 18.77 | -1.93% | 47,729 | 90,255,871 |
| 2024-04-29 | 18.84 | 19.2 | 18.69 | 19.14 | +2.68% | 78,245 | 148,770,151 |
| 2024-04-26 | 18.2 | 18.92 | 18.2 | 18.64 | +1.14% | 84,935 | 158,256,227 |
| 2024-04-25 | 18.22 | 18.54 | 18.03 | 18.43 | +0.55% | 34,957 | 64,233,474 |
| 2024-04-24 | 18.28 | 18.35 | 18.03 | 18.33 | +1.1% | 32,712 | 59,591,483 |
| 2024-04-23 | 18.2 | 18.35 | 18.01 | 18.13 | +0.11% | 20,001 | 36,372,535 |
| 2024-04-22 | 18.06 | 18.38 | 17.67 | 18.11 | +0.72% | 23,551 | 42,584,491 |
| 2024-04-19 | 18.25 | 18.45 | 17.88 | 17.98 | -3.02% | 38,084 | 68,987,210 |
| 2024-04-18 | 18.25 | 18.89 | 17.82 | 18.54 | +0.38% | 42,462 | 78,650,479 |
| 2024-04-17 | 17.66 | 18.47 | 17.66 | 18.47 | +5.06% | 37,707 | 68,467,037 |
| 2024-04-16 | 18.27 | 18.27 | 17.5 | 17.58 | -3.99% | 43,524 | 77,643,222 |
| 2024-04-15 | 18.38 | 18.62 | 17.95 | 18.31 | -0.05% | 37,563 | 68,607,623 |
| 2024-04-12 | 18.52 | 18.75 | 18.32 | 18.32 | -1.24% | 21,745 | 40,217,072 |
| 2024-04-11 | 18.67 | 18.93 | 18.51 | 18.55 | -0.86% | 20,646 | 38,701,847 |
| 2024-04-10 | 19.08 | 19.18 | 18.43 | 18.71 | -2.25% | 33,749 | 63,280,062 |
| 2024-04-09 | 18.7 | 19.16 | 18.54 | 19.14 | +2.35% | 29,091 | 54,850,836 |
| 2024-04-08 | 19.09 | 19.34 | 18.68 | 18.7 | -2.96% | 28,815 | 54,474,488 |
| 2024-04-03 | 19.26 | 19.37 | 18.9 | 19.27 | +0.16% | 30,618 | 58,684,596 |
| 2024-04-02 | 19.48 | 19.59 | 19.11 | 19.24 | -1.43% | 30,294 | 58,310,139 |
| 2024-04-01 | 19.3 | 19.65 | 19.19 | 19.52 | +2.41% | 45,715 | 88,670,201 |
| 2024-03-29 | 18.9 | 19.07 | 18.75 | 19.06 | +1.22% | 25,223 | 47,705,855 |
| 2024-03-28 | 18.63 | 19.3 | 18.58 | 18.83 | +0.91% | 41,368 | 78,363,954 |
| 2024-03-27 | 19.82 | 19.84 | 18.66 | 18.66 | -4.8% | 44,698 | 85,290,069 |
| 2024-03-26 | 19.98 | 20.54 | 19.34 | 19.6 | -1.41% | 56,223 | 111,637,340 |
| 2024-03-25 | 19.98 | 20.97 | 19.8 | 19.88 | -0.9% | 54,815 | 111,486,148 |
| 2024-03-22 | 20.55 | 20.85 | 19.9 | 20.06 | -0.64% | 51,565 | 104,579,059 |
| 2024-03-21 | 20.81 | 20.96 | 20.13 | 20.19 | -2.56% | 42,647 | 86,971,805 |
| 2024-03-20 | 20.43 | 20.82 | 20.29 | 20.72 | +0.88% | 33,156 | 68,098,270 |
| 2024-03-19 | 20.79 | 20.79 | 20.38 | 20.54 | -1.11% | 40,808 | 83,982,527 |
| 2024-03-18 | 20.2 | 20.83 | 20.05 | 20.77 | +2.97% | 36,209 | 74,013,859 |
| 2024-03-15 | 20.16 | 20.22 | 19.82 | 20.17 | +0.35% | 26,195 | 52,445,611 |
| 2024-03-14 | 20.41 | 20.51 | 19.92 | 20.1 | -1.57% | 22,837 | 46,145,641 |
| 2024-03-13 | 20.51 | 20.55 | 20.29 | 20.42 | +0.1% | 24,918 | 50,918,901 |
| 2024-03-12 | 20.35 | 20.66 | 20.22 | 20.4 | +0.49% | 26,753 | 54,583,193 |
| 2024-03-11 | 20.05 | 20.31 | 19.82 | 20.3 | +1.96% | 31,732 | 63,619,619 |
| 2024-03-08 | 19.78 | 20.08 | 19.61 | 19.91 | +0.56% | 27,441 | 54,446,436 |
| 2024-03-07 | 20.23 | 20.51 | 19.8 | 19.8 | -1.44% | 31,539 | 63,524,616 |
| 2024-03-06 | 20.06 | 20.55 | 19.85 | 20.09 | -0.5% | 28,426 | 57,242,483 |
| 2024-03-05 | 20.31 | 20.5 | 20.02 | 20.19 | -1.94% | 37,274 | 75,573,345 |
| 2024-03-04 | 20.28 | 20.87 | 19.99 | 20.59 | +0.44% | 51,971 | 106,115,047 |
| 2024-03-01 | 20.87 | 21.1 | 20.34 | 20.5 | +0.54% | 54,210 | 111,549,964 |
| 2024-02-29 | 19.15 | 20.42 | 19.15 | 20.39 | +5.65% | 52,947 | 105,759,869 |
| 2024-02-28 | 20.44 | 20.84 | 19.25 | 19.3 | -5.62% | 59,826 | 120,656,398 |
| 2024-02-27 | 19.89 | 20.49 | 19.69 | 20.45 | +2.87% | 43,900 | 88,120,176 |
| 2024-02-26 | 19.99 | 20.36 | 19.43 | 19.88 | +0.86% | 50,523 | 100,564,328 |
| 2024-02-23 | 19.53 | 19.81 | 19.27 | 19.71 | +0.87% | 44,283 | 86,571,861 |
| 2024-02-22 | 19.14 | 19.6 | 19.11 | 19.54 | +2.2% | 36,805 | 71,357,156 |
| 2024-02-21 | 19.05 | 19.75 | 18.76 | 19.12 | +0.37% | 44,479 | 85,823,867 |
| 2024-02-20 | 19.48 | 19.48 | 18.74 | 19.05 | -1.35% | 42,335 | 80,633,902 |
| 2024-02-19 | 20.68 | 20.75 | 19.07 | 19.31 | -4.69% | 67,706 | 132,570,652 |
| 2024-02-08 | 19.52 | 20.76 | 19.25 | 20.26 | +6.13% | 74,367 | 151,245,665 |
| 2024-02-07 | 18.36 | 19.1 | 18.07 | 19.09 | +6.71% | 71,033 | 133,604,710 |
| 2024-02-06 | 16.92 | 18.26 | 16.08 | 17.89 | +6.24% | 71,086 | 124,475,340 |
| 2024-02-05 | 16.9 | 17.68 | 15.92 | 16.84 | -0.94% | 62,354 | 103,851,779 |
| 2024-02-02 | 17.8 | 18 | 16.48 | 17 | -5.4% | 53,847 | 92,671,939 |
| 2024-02-01 | 17.87 | 18.5 | 17.58 | 17.97 | +0.39% | 36,261 | 65,214,922 |
| 2024-01-31 | 18.58 | 18.82 | 17.88 | 17.9 | -4.58% | 32,609 | 59,404,431 |
| 2024-01-30 | 19.58 | 19.58 | 18.67 | 18.76 | -3.1% | 29,931 | 57,045,159 |
| 2024-01-29 | 19.79 | 20.09 | 19.36 | 19.36 | -0.97% | 32,771 | 64,659,895 |
| 2024-01-26 | 20.35 | 20.38 | 19.43 | 19.55 | -4.12% | 29,816 | 59,076,295 |
| 2024-01-25 | 19.54 | 20.4 | 19.36 | 20.39 | +4.14% | 28,273 | 56,634,656 |
| 2024-01-24 | 19.48 | 19.7 | 18.83 | 19.58 | +1.19% | 28,185 | 54,240,384 |
| 2024-01-23 | 18.91 | 19.52 | 18.59 | 19.35 | +2.65% | 34,804 | 66,790,228 |
| 2024-01-22 | 20.33 | 20.49 | 18.77 | 18.85 | -7.01% | 37,894 | 73,941,365 |
| 2024-01-19 | 20.57 | 20.7 | 20.27 | 20.27 | -1.36% | 23,757 | 48,553,049 |
| 2024-01-18 | 20.68 | 20.72 | 19.91 | 20.55 | -0.19% | 34,014 | 68,914,174 |
| 2024-01-17 | 21.37 | 21.37 | 20.59 | 20.59 | -3.11% | 19,477 | 40,784,963 |
| 2024-01-16 | 21.44 | 21.55 | 20.91 | 21.25 | 0% | 27,229 | 57,678,723 |
| 2024-01-15 | 21.39 | 21.75 | 21.14 | 21.25 | +0.71% | 31,537 | 67,576,316 |
| 2024-01-12 | 21.7 | 21.82 | 21.05 | 21.1 | -2.45% | 29,714 | 63,531,422 |
| 2024-01-11 | 21.4 | 21.83 | 21.31 | 21.63 | +1.36% | 24,510 | 53,076,124 |
| 2024-01-10 | 21.45 | 21.84 | 21.03 | 21.34 | -0.14% | 23,551 | 50,622,313 |
| 2024-01-09 | 21.63 | 21.97 | 21.24 | 21.37 | -1.48% | 28,131 | 60,472,640 |
| 2024-01-08 | 22.49 | 22.49 | 21.69 | 21.69 | -3.94% | 24,890 | 54,649,502 |
| 2024-01-05 | 22.98 | 23.14 | 22.47 | 22.58 | -1.87% | 18,934 | 43,221,941 |
| 2024-01-04 | 23.42 | 23.42 | 22.7 | 23.01 | -1.54% | 25,748 | 59,067,794 |
| 2024-01-03 | 23.7 | 23.72 | 23.15 | 23.37 | -1.72% | 22,890 | 53,615,350 |
| 2024-01-02 | 24.03 | 24.18 | 23.77 | 23.78 | -1.29% | 24,515 | 58,777,613 |
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：