股票概览
20.07
+7.5%
+1.4
21
开盘价
21.66
最高价
19.78
最低价
205,513
成交量
数据更新至: 2024-12-31
技术指标
18.99
MA5 (5日均线)
18.80
MA10 (10日均线)
18.97
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 | 21.66 | 19.78 | 20.07 | +7.5% | 205,513 | 421,431,083 |
2024-12-30 | 18.8 | 18.95 | 18.22 | 18.67 | -0.9% | 23,203 | 43,266,359 |
2024-12-27 | 19 | 19.4 | 18.74 | 18.84 | -1.57% | 31,679 | 60,510,115 |
2024-12-26 | 18.12 | 19.24 | 18.01 | 19.14 | +5.05% | 44,721 | 84,261,353 |
2024-12-25 | 18.55 | 18.7 | 17.98 | 18.22 | -2.41% | 25,210 | 46,041,355 |
2024-12-24 | 18.63 | 18.9 | 18.11 | 18.67 | +1.58% | 24,719 | 45,833,502 |
2024-12-23 | 19.58 | 19.58 | 18.32 | 18.38 | -5.21% | 42,999 | 80,967,710 |
2024-12-20 | 18.37 | 19.54 | 18.21 | 19.39 | +5.55% | 56,133 | 107,422,167 |
2024-12-19 | 18.11 | 18.42 | 17.87 | 18.37 | +0.49% | 19,772 | 35,907,902 |
2024-12-18 | 17.98 | 18.53 | 17.58 | 18.28 | +2.07% | 30,055 | 54,525,564 |
2024-12-17 | 18.92 | 19.09 | 17.88 | 17.91 | -5.09% | 34,424 | 62,920,531 |
2024-12-16 | 19.06 | 19.3 | 18.81 | 18.87 | -0.84% | 39,313 | 74,658,550 |
2024-12-13 | 19.38 | 19.56 | 19.03 | 19.03 | -2.31% | 39,550 | 76,088,089 |
2024-12-12 | 19.92 | 20.11 | 19.24 | 19.48 | -2.11% | 39,030 | 76,313,246 |
2024-12-11 | 19.78 | 20.22 | 19.5 | 19.9 | +0.66% | 48,597 | 96,712,980 |
2024-12-10 | 20.16 | 20.36 | 19.64 | 19.77 | +0.71% | 52,733 | 105,549,084 |
2024-12-09 | 19.16 | 20.43 | 19.16 | 19.63 | +2.45% | 68,401 | 135,578,403 |
2024-12-06 | 18.83 | 19.33 | 18.58 | 19.16 | +1.7% | 44,538 | 84,753,097 |
2024-12-05 | 18.15 | 18.95 | 18.15 | 18.84 | +0.11% | 36,843 | 69,205,766 |
2024-12-04 | 19.1 | 19.65 | 18.79 | 18.82 | +0.11% | 45,239 | 86,785,632 |
2024-12-03 | 19.12 | 19.12 | 18.53 | 18.8 | -0.74% | 28,858 | 54,068,537 |
2024-12-02 | 18.94 | 19.08 | 18.74 | 18.94 | +0.26% | 34,788 | 65,901,502 |
2024-11-29 | 18.56 | 19.06 | 18.19 | 18.89 | +1.18% | 37,693 | 70,292,573 |
2024-11-28 | 18.7 | 19.08 | 18.54 | 18.67 | 0% | 32,222 | 60,581,790 |
2024-11-27 | 18.17 | 18.67 | 17.56 | 18.67 | +2.75% | 41,116 | 74,502,890 |
2024-11-26 | 18.3 | 18.79 | 18.13 | 18.17 | -1.52% | 25,563 | 47,029,873 |
2024-11-25 | 18.43 | 18.62 | 17.93 | 18.45 | +0.44% | 34,303 | 62,451,461 |
2024-11-22 | 18.75 | 19.93 | 18.3 | 18.37 | -1.66% | 66,710 | 127,658,720 |
2024-11-21 | 18.75 | 18.96 | 18.45 | 18.68 | -0.59% | 26,017 | 48,746,936 |
2024-11-20 | 18.58 | 18.89 | 18.42 | 18.79 | +0.97% | 28,237 | 52,657,536 |
2024-11-19 | 18.07 | 18.61 | 17.8 | 18.61 | +4.26% | 30,284 | 55,154,006 |
2024-11-18 | 18.33 | 18.39 | 17.7 | 17.85 | -2.67% | 33,081 | 59,421,706 |
2024-11-15 | 19.17 | 19.28 | 18.27 | 18.34 | -3.73% | 34,529 | 64,927,250 |
2024-11-14 | 19.41 | 19.84 | 19.05 | 19.05 | -2.95% | 42,612 | 82,822,645 |
2024-11-13 | 19.68 | 19.82 | 19.02 | 19.63 | -0.91% | 48,870 | 95,014,987 |
2024-11-12 | 20.85 | 21 | 19.58 | 19.81 | -4.67% | 85,908 | 173,161,130 |
2024-11-11 | 20.48 | 20.98 | 20.05 | 20.78 | +4.74% | 93,898 | 193,960,204 |
2024-11-08 | 19.55 | 20.53 | 19.42 | 19.84 | +1.9% | 90,154 | 179,623,593 |
2024-11-07 | 18.71 | 20.6 | 18.66 | 19.47 | +4.06% | 100,426 | 198,336,836 |
2024-11-06 | 18.28 | 19.15 | 18.08 | 18.71 | +2.63% | 63,159 | 117,481,904 |
2024-11-05 | 17.48 | 18.28 | 17.36 | 18.23 | +4.77% | 46,215 | 83,305,168 |
2024-11-04 | 17.13 | 17.58 | 17.01 | 17.4 | +1.75% | 20,295 | 35,280,453 |
2024-11-01 | 17.97 | 18.12 | 17.07 | 17.1 | -5.16% | 40,933 | 71,451,975 |
2024-10-31 | 17.25 | 18.3 | 17.25 | 18.03 | +4.58% | 48,692 | 86,938,645 |
2024-10-30 | 18.09 | 18.2 | 17.03 | 17.24 | -4.75% | 46,117 | 81,013,492 |
2024-10-29 | 18.57 | 18.94 | 18.1 | 18.1 | -1.9% | 49,381 | 91,469,322 |
2024-10-28 | 18.52 | 18.6 | 18.26 | 18.45 | +0.38% | 28,459 | 52,508,610 |
2024-10-25 | 18.4 | 18.74 | 18.31 | 18.38 | +0.38% | 31,724 | 58,683,378 |
2024-10-24 | 18.3 | 18.61 | 18.01 | 18.31 | -1.03% | 28,622 | 52,462,189 |
2024-10-23 | 18.5 | 19.15 | 18.44 | 18.5 | -1.33% | 49,175 | 92,130,870 |
2024-10-22 | 18.6 | 19.15 | 18.33 | 18.75 | +0.64% | 51,520 | 96,167,596 |
2024-10-21 | 18.5 | 19.35 | 18.2 | 18.63 | +2.36% | 75,741 | 142,193,987 |
2024-10-18 | 16.78 | 18.71 | 16.78 | 18.2 | +8.79% | 71,461 | 126,443,210 |
2024-10-17 | 16.93 | 17.1 | 16.7 | 16.73 | +0.78% | 24,739 | 41,908,456 |
2024-10-16 | 16.86 | 16.96 | 16.46 | 16.6 | -1.31% | 23,002 | 38,365,695 |
2024-10-15 | 16.72 | 17.58 | 16.68 | 16.82 | -1.46% | 35,893 | 61,727,624 |
2024-10-14 | 16.48 | 17.11 | 16.16 | 17.07 | +3.52% | 32,542 | 54,459,416 |
2024-10-11 | 17.64 | 17.66 | 16.26 | 16.49 | -6.57% | 40,738 | 68,364,307 |
2024-10-10 | 18.72 | 18.92 | 17.65 | 17.65 | -4.08% | 48,937 | 88,664,429 |
2024-10-09 | 19.43 | 20.2 | 18.15 | 18.4 | -8.09% | 101,854 | 195,958,412 |
2024-10-08 | 20.02 | 20.02 | 18 | 20.02 | +20.02% | 113,207 | 219,427,415 |
2024-09-30 | 15.18 | 16.84 | 14.94 | 16.68 | +15.19% | 72,378 | 115,625,968 |
2024-09-27 | 13.79 | 14.52 | 13.69 | 14.48 | +6.94% | 24,010 | 33,858,816 |
2024-09-26 | 13.01 | 13.55 | 13.01 | 13.54 | +3.2% | 19,754 | 26,328,821 |
2024-09-25 | 13.02 | 13.44 | 13.02 | 13.12 | +1.08% | 22,929 | 30,430,589 |
2024-09-24 | 12.55 | 13.02 | 12.47 | 12.98 | +3.84% | 19,644 | 25,113,114 |
2024-09-23 | 12.39 | 12.66 | 12.2 | 12.5 | 0% | 7,946 | 9,930,190 |
2024-09-20 | 12.59 | 12.64 | 12.37 | 12.5 | -0.56% | 8,573 | 10,709,126 |
2024-09-19 | 12.49 | 12.79 | 12.34 | 12.57 | +0.64% | 15,093 | 18,941,658 |
2024-09-18 | 12.8 | 12.86 | 12.2 | 12.49 | -2.19% | 14,544 | 18,069,587 |
2024-09-13 | 13.08 | 13.19 | 12.77 | 12.77 | -2.74% | 8,862 | 11,479,669 |
2024-09-12 | 13.28 | 13.43 | 13.1 | 13.13 | -1.13% | 8,577 | 11,384,643 |
2024-09-11 | 13.25 | 13.36 | 13.04 | 13.28 | +0.23% | 7,410 | 9,771,569 |
2024-09-10 | 13.1 | 13.38 | 12.9 | 13.25 | +0.91% | 9,825 | 12,893,025 |
2024-09-09 | 13.21 | 13.28 | 13.06 | 13.13 | -0.61% | 8,769 | 11,528,932 |
2024-09-06 | 13.78 | 13.78 | 13.21 | 13.21 | -3.72% | 14,887 | 19,928,181 |
2024-09-05 | 13.75 | 13.92 | 13.66 | 13.72 | -0.15% | 10,764 | 14,822,241 |
2024-09-04 | 13.55 | 13.9 | 13.55 | 13.74 | -0.22% | 9,901 | 13,593,857 |
2024-09-03 | 13.7 | 13.98 | 13.6 | 13.77 | +0.51% | 10,167 | 13,997,887 |
2024-09-02 | 14.25 | 14.38 | 13.66 | 13.7 | -3.86% | 14,775 | 20,636,314 |
2024-08-30 | 13.76 | 14.43 | 13.71 | 14.25 | +2.89% | 23,047 | 32,808,065 |
2024-08-29 | 14.05 | 14.14 | 13.35 | 13.85 | -2.94% | 37,585 | 51,381,087 |
2024-08-28 | 14.23 | 14.43 | 14.21 | 14.27 | -0.21% | 9,941 | 14,214,656 |
2024-08-27 | 14.75 | 14.76 | 14.25 | 14.3 | -3.05% | 11,340 | 16,372,190 |
2024-08-26 | 14.67 | 14.92 | 14.67 | 14.75 | +0.41% | 8,642 | 12,783,843 |
2024-08-23 | 14.9 | 14.9 | 14.44 | 14.69 | -0.81% | 13,113 | 19,173,930 |
2024-08-22 | 15.18 | 15.42 | 14.74 | 14.81 | -3.71% | 18,790 | 28,179,439 |
2024-08-21 | 15.36 | 15.77 | 15.27 | 15.38 | -1.28% | 23,804 | 36,966,613 |
2024-08-20 | 15.08 | 15.83 | 14.88 | 15.58 | +3.94% | 41,355 | 63,995,926 |
2024-08-19 | 15.28 | 15.39 | 14.98 | 14.99 | -2.09% | 14,866 | 22,515,565 |
2024-08-16 | 15.24 | 15.55 | 15.16 | 15.31 | +1.12% | 17,529 | 26,970,645 |
2024-08-15 | 14.95 | 15.35 | 14.9 | 15.14 | +0.73% | 11,153 | 16,896,884 |
2024-08-14 | 15.29 | 15.45 | 14.98 | 15.03 | -1.44% | 9,341 | 14,178,366 |
2024-08-13 | 14.87 | 15.27 | 14.87 | 15.25 | +2.01% | 10,089 | 15,260,177 |
2024-08-12 | 15.26 | 15.26 | 14.87 | 14.95 | -2.1% | 16,129 | 24,301,823 |
2024-08-09 | 15.55 | 15.9 | 15.27 | 15.27 | +0.86% | 26,434 | 41,261,012 |
2024-08-08 | 15.07 | 15.38 | 14.78 | 15.14 | -0.07% | 16,910 | 25,458,441 |
2024-08-07 | 15.15 | 15.39 | 15.05 | 15.15 | +0.13% | 15,014 | 22,824,815 |
2024-08-06 | 15.18 | 15.29 | 14.89 | 15.13 | +1.54% | 16,171 | 24,293,739 |
2024-08-05 | 15.54 | 15.83 | 14.9 | 14.9 | -5.64% | 27,564 | 42,231,463 |
2024-08-02 | 16.25 | 16.32 | 15.73 | 15.79 | -4.13% | 34,078 | 54,690,824 |
2024-08-01 | 16.38 | 16.72 | 16.28 | 16.47 | +0.24% | 37,433 | 61,749,758 |
2024-07-31 | 16.02 | 16.52 | 15.84 | 16.43 | +2.56% | 41,900 | 68,070,721 |
2024-07-30 | 15.92 | 16.11 | 15.43 | 16.02 | +1.14% | 29,696 | 47,032,785 |
2024-07-29 | 15.9 | 16.13 | 15.52 | 15.84 | -0.5% | 32,500 | 51,431,519 |
2024-07-26 | 15.42 | 16.3 | 15.42 | 15.92 | +3.31% | 39,676 | 63,596,929 |
2024-07-25 | 15.53 | 15.85 | 15.24 | 15.41 | -0.64% | 24,424 | 37,749,312 |
2024-07-24 | 15.95 | 16.16 | 15.44 | 15.51 | -2.02% | 34,988 | 55,005,453 |
2024-07-23 | 16.91 | 16.93 | 15.75 | 15.83 | -6.39% | 54,392 | 88,365,883 |
2024-07-22 | 15.87 | 17.27 | 15.87 | 16.91 | +7.16% | 87,148 | 146,949,693 |
2024-07-19 | 14.65 | 16.07 | 14.65 | 15.78 | +6.55% | 47,941 | 74,675,797 |
2024-07-18 | 14.94 | 14.95 | 14.28 | 14.81 | -1.73% | 24,292 | 35,433,980 |
2024-07-17 | 15.41 | 15.55 | 15.05 | 15.07 | -2.59% | 18,432 | 28,126,788 |
2024-07-16 | 15.19 | 15.54 | 15 | 15.47 | +1.11% | 20,996 | 32,220,577 |
2024-07-15 | 15.64 | 15.88 | 15.22 | 15.3 | -1.86% | 18,186 | 28,091,372 |
2024-07-12 | 15.73 | 15.78 | 15.4 | 15.59 | -0.89% | 16,181 | 25,181,922 |
2024-07-11 | 15.53 | 15.8 | 15.26 | 15.73 | +3.08% | 26,082 | 40,775,167 |
2024-07-10 | 15.15 | 15.49 | 15.09 | 15.26 | +0.93% | 24,405 | 37,297,000 |
2024-07-09 | 14.28 | 15.24 | 14.05 | 15.12 | +7.01% | 33,122 | 49,023,670 |
2024-07-08 | 14.38 | 14.59 | 14.07 | 14.13 | -1.88% | 16,504 | 23,767,005 |
2024-07-05 | 14.32 | 14.52 | 14 | 14.4 | +0.14% | 13,394 | 19,157,931 |
2024-07-04 | 14.81 | 15.03 | 14.35 | 14.38 | -3.43% | 18,595 | 27,193,002 |
2024-07-03 | 14.82 | 15.23 | 14.46 | 14.89 | +0.68% | 27,770 | 41,128,992 |
2024-07-02 | 15.01 | 15.14 | 14.68 | 14.79 | -5.92% | 43,563 | 64,668,199 |
2024-07-01 | 16.11 | 16.15 | 15.3 | 15.72 | -1.87% | 38,098 | 59,619,667 |
2024-06-28 | 15.89 | 16.27 | 15.7 | 16.02 | +2.04% | 33,711 | 54,067,440 |
2024-06-27 | 16 | 16.25 | 15.6 | 15.7 | -2.48% | 22,804 | 36,313,261 |
2024-06-26 | 15.37 | 16.1 | 15.13 | 16.1 | +3.6% | 22,900 | 35,853,059 |
2024-06-25 | 15.98 | 16.11 | 15.14 | 15.54 | -3.54% | 28,445 | 44,162,930 |
2024-06-24 | 16.82 | 17 | 16.02 | 16.11 | -3.71% | 31,671 | 52,049,420 |
2024-06-21 | 16.63 | 16.94 | 16.26 | 16.73 | -1.01% | 31,792 | 52,876,175 |
2024-06-20 | 16.71 | 17.52 | 16.66 | 16.9 | +1.26% | 54,861 | 94,239,658 |
2024-06-19 | 16.77 | 16.96 | 16.32 | 16.69 | -0.48% | 30,953 | 51,374,719 |
2024-06-18 | 16.58 | 16.96 | 16.53 | 16.77 | +1.21% | 22,548 | 37,742,629 |
2024-06-17 | 16.2 | 16.79 | 16.02 | 16.57 | +1.04% | 20,541 | 33,979,551 |
2024-06-14 | 16.31 | 16.64 | 16.31 | 16.4 | -0.55% | 29,977 | 49,303,527 |
2024-06-13 | 16 | 16.87 | 15.68 | 16.49 | +3.97% | 45,912 | 75,503,546 |
2024-06-12 | 15.84 | 16.28 | 15.73 | 15.86 | +0.7% | 21,486 | 34,271,346 |
2024-06-11 | 14.75 | 15.78 | 14.65 | 15.75 | +5.28% | 24,776 | 37,955,133 |
2024-06-07 | 14.91 | 15.24 | 14.7 | 14.96 | +1.49% | 16,077 | 24,018,946 |
2024-06-06 | 15.58 | 15.79 | 14.64 | 14.74 | -3.97% | 26,165 | 39,301,021 |
2024-06-05 | 15.53 | 16.01 | 15.28 | 15.35 | -0.9% | 22,476 | 35,250,258 |
2024-06-04 | 16.2 | 16.2 | 15.11 | 15.49 | -3.43% | 26,326 | 40,461,244 |
2024-06-03 | 16.24 | 16.58 | 15.88 | 16.04 | -0.99% | 24,091 | 38,959,804 |
2024-05-31 | 15.88 | 16.39 | 15.76 | 16.2 | +2.34% | 22,623 | 36,492,878 |
2024-05-30 | 15.28 | 16 | 15.02 | 15.83 | +3.06% | 25,741 | 40,508,259 |
2024-05-29 | 15.3 | 15.68 | 15.28 | 15.36 | -0.13% | 14,415 | 22,362,477 |
2024-05-28 | 15.35 | 15.95 | 15.05 | 15.38 | +0.98% | 20,497 | 31,944,009 |
2024-05-27 | 15.24 | 15.34 | 14.69 | 15.23 | 0% | 17,833 | 26,681,507 |
2024-05-24 | 15.7 | 15.76 | 15.2 | 15.23 | -2.81% | 11,538 | 17,819,589 |
2024-05-23 | 15.8 | 15.92 | 15.57 | 15.67 | -1.14% | 14,188 | 22,275,958 |
2024-05-22 | 15.6 | 15.95 | 15.59 | 15.85 | +0.89% | 12,668 | 19,965,764 |
2024-05-21 | 15.93 | 15.97 | 15.65 | 15.71 | -1.44% | 10,686 | 16,835,497 |
2024-05-20 | 15.95 | 16.27 | 15.86 | 15.94 | +0.13% | 14,253 | 22,833,225 |
2024-05-17 | 15.78 | 15.97 | 15.57 | 15.92 | +1.4% | 12,413 | 19,625,771 |
2024-05-16 | 15.42 | 15.76 | 15.42 | 15.7 | +1.95% | 12,778 | 20,008,527 |
2024-05-15 | 15.36 | 15.64 | 15.14 | 15.4 | +0.13% | 15,418 | 23,860,174 |
2024-05-14 | 15.51 | 15.77 | 15.33 | 15.38 | -0.13% | 18,498 | 28,631,623 |
2024-05-13 | 16.05 | 16.34 | 15.4 | 15.4 | -5.52% | 20,716 | 32,586,607 |
2024-05-10 | 16.66 | 16.97 | 16.23 | 16.3 | -2.92% | 14,679 | 24,188,738 |
2024-05-09 | 16.45 | 16.89 | 16.44 | 16.79 | +2.07% | 15,949 | 26,736,099 |
2024-05-08 | 16.81 | 16.95 | 16.4 | 16.45 | -2.26% | 19,048 | 31,722,824 |
2024-05-07 | 16.81 | 17.05 | 16.55 | 16.83 | +1.14% | 23,751 | 39,938,853 |
2024-05-06 | 16.75 | 17.11 | 16.6 | 16.64 | +0.54% | 16,435 | 27,631,310 |
2024-04-30 | 16.9 | 17.2 | 16.47 | 16.55 | -2.99% | 18,439 | 30,799,002 |
2024-04-29 | 16.53 | 17.17 | 16.52 | 17.06 | +3.96% | 18,888 | 31,873,651 |
2024-04-26 | 15.92 | 16.47 | 15.77 | 16.41 | +3.21% | 19,916 | 32,371,992 |
2024-04-25 | 15.87 | 16.24 | 15.63 | 15.9 | +0.19% | 12,039 | 19,259,089 |
2024-04-24 | 15.46 | 15.88 | 15.26 | 15.87 | +3.12% | 15,887 | 24,992,845 |
2024-04-23 | 15.12 | 15.5 | 15.01 | 15.39 | +1.85% | 16,336 | 25,035,412 |
2024-04-22 | 15 | 15.24 | 14.52 | 15.11 | -0.59% | 11,147 | 16,677,601 |
2024-04-19 | 15.72 | 15.75 | 15.11 | 15.2 | -3.8% | 15,307 | 23,514,359 |
2024-04-18 | 15.7 | 16.24 | 15.33 | 15.8 | +1.48% | 21,083 | 33,331,750 |
2024-04-17 | 14.78 | 15.74 | 14.78 | 15.57 | +7.16% | 21,733 | 33,534,547 |
2024-04-16 | 15.8 | 15.86 | 14.41 | 14.53 | -9.07% | 25,772 | 38,553,398 |
2024-04-15 | 16.7 | 17.08 | 15.78 | 15.98 | -4.88% | 23,725 | 38,676,125 |
2024-04-12 | 17.5 | 17.73 | 16.72 | 16.8 | -4% | 19,431 | 33,380,598 |
2024-04-11 | 16.75 | 17.66 | 16.63 | 17.5 | +4.48% | 26,221 | 45,398,170 |
2024-04-10 | 17.52 | 17.52 | 16.6 | 16.75 | -4.67% | 21,986 | 37,102,143 |
2024-04-09 | 17.29 | 17.59 | 17.1 | 17.57 | +1.21% | 16,327 | 28,383,601 |
2024-04-08 | 18.43 | 18.6 | 17.33 | 17.36 | -6.72% | 32,442 | 57,642,080 |
2024-04-03 | 18.3 | 18.98 | 17.88 | 18.61 | +1.58% | 45,767 | 84,691,537 |
2024-04-02 | 18.8 | 18.81 | 18.17 | 18.32 | -3.88% | 43,633 | 80,448,540 |
2024-04-01 | 18.3 | 19.88 | 17.71 | 19.06 | +5.19% | 85,031 | 160,933,061 |
2024-03-29 | 16.78 | 18.29 | 16.5 | 18.12 | +8.18% | 46,160 | 80,636,767 |
2024-03-28 | 16.33 | 16.95 | 16.18 | 16.75 | +3.33% | 16,125 | 26,855,857 |
2024-03-27 | 17.2 | 17.2 | 16.21 | 16.21 | -5.65% | 20,601 | 34,142,315 |
2024-03-26 | 17.49 | 17.73 | 16.84 | 17.18 | -1.72% | 19,561 | 33,732,106 |
2024-03-25 | 18.2 | 18.4 | 17.43 | 17.48 | -5.46% | 22,539 | 40,426,167 |
2024-03-22 | 18.37 | 18.93 | 18.37 | 18.49 | -0.27% | 27,983 | 52,225,523 |
2024-03-21 | 18.7 | 18.99 | 18.4 | 18.54 | -0.59% | 21,925 | 40,989,873 |
2024-03-20 | 18.6 | 18.71 | 18.31 | 18.65 | +0.81% | 18,574 | 34,425,227 |
2024-03-19 | 18.43 | 18.84 | 18.4 | 18.5 | 0% | 25,028 | 46,614,449 |
2024-03-18 | 18 | 18.57 | 17.97 | 18.5 | +2.72% | 27,375 | 50,006,741 |
2024-03-15 | 17.82 | 18.08 | 17.65 | 18.01 | +0.67% | 15,192 | 27,105,708 |
2024-03-14 | 18.25 | 18.33 | 17.56 | 17.89 | -1.97% | 22,584 | 40,482,332 |
2024-03-13 | 18.33 | 18.55 | 18.05 | 18.25 | 0% | 25,975 | 47,513,467 |
2024-03-12 | 17.95 | 18.42 | 17.82 | 18.25 | +1.78% | 25,386 | 46,011,968 |
2024-03-11 | 17.76 | 17.93 | 17.5 | 17.93 | +1.76% | 18,458 | 32,737,300 |
2024-03-08 | 17.31 | 17.75 | 17.26 | 17.62 | +1.79% | 16,539 | 29,015,878 |
2024-03-07 | 17.67 | 17.85 | 17.31 | 17.31 | -1.25% | 21,834 | 38,452,110 |
2024-03-06 | 17.39 | 17.88 | 17.16 | 17.53 | -0.34% | 21,651 | 37,914,111 |
2024-03-05 | 18.05 | 18.11 | 17.47 | 17.59 | -3.03% | 26,082 | 46,357,511 |
2024-03-04 | 18.18 | 18.28 | 17.57 | 18.14 | +0.67% | 30,433 | 54,804,906 |
2024-03-01 | 18.1 | 18.27 | 17.72 | 18.02 | +1.41% | 34,461 | 61,944,533 |
2024-02-29 | 16.46 | 17.84 | 16.46 | 17.77 | +6.98% | 37,181 | 65,060,034 |
2024-02-28 | 18.64 | 18.88 | 16.5 | 16.61 | -11.6% | 57,621 | 103,344,691 |
2024-02-27 | 17.49 | 19.29 | 17.3 | 18.79 | +7.37% | 57,497 | 106,716,339 |
2024-02-26 | 17.3 | 17.97 | 17.18 | 17.5 | -0.34% | 32,995 | 57,770,803 |
2024-02-23 | 17.5 | 17.67 | 17 | 17.56 | +1.86% | 36,376 | 63,016,562 |
2024-02-22 | 16.82 | 17.39 | 16.82 | 17.24 | +1.65% | 21,130 | 36,239,911 |
2024-02-21 | 16.95 | 17.5 | 16.77 | 16.96 | -1.68% | 37,334 | 63,849,360 |
2024-02-20 | 16.29 | 17.42 | 16.22 | 17.25 | +4.17% | 42,637 | 72,116,999 |
2024-02-19 | 15.87 | 16.58 | 15.87 | 16.56 | +5.08% | 37,556 | 61,494,549 |
2024-02-08 | 14.52 | 16.09 | 14.18 | 15.76 | +9.14% | 41,375 | 63,108,179 |
2024-02-07 | 14.6 | 15.28 | 14.02 | 14.44 | -1.1% | 36,910 | 54,461,099 |
2024-02-06 | 13.1 | 14.83 | 12.73 | 14.6 | +7.91% | 41,284 | 57,498,960 |
2024-02-05 | 14.65 | 14.83 | 12.66 | 13.53 | -9.26% | 44,194 | 60,241,433 |
2024-02-02 | 16.1 | 16.2 | 14.3 | 14.91 | -6.4% | 26,171 | 39,960,133 |
2024-02-01 | 15.83 | 16.16 | 15.25 | 15.93 | +0.5% | 22,241 | 35,067,482 |
2024-01-31 | 16.6 | 16.89 | 15.7 | 15.85 | -6.21% | 27,263 | 44,180,832 |
2024-01-30 | 17.53 | 17.67 | 16.89 | 16.9 | -4.47% | 18,519 | 31,916,174 |
2024-01-29 | 18.52 | 18.88 | 17.69 | 17.69 | -4.69% | 23,341 | 42,226,713 |
2024-01-26 | 18.59 | 18.96 | 18.33 | 18.56 | -0.16% | 24,667 | 46,052,743 |
2024-01-25 | 18.43 | 18.68 | 17.95 | 18.59 | +2.14% | 38,574 | 70,937,705 |
2024-01-24 | 17.8 | 18.31 | 17.43 | 18.2 | +3.47% | 37,667 | 67,688,809 |
2024-01-23 | 17.53 | 17.71 | 17.16 | 17.59 | -0.34% | 25,293 | 44,196,337 |
2024-01-22 | 18.92 | 19.17 | 17.5 | 17.65 | -7.01% | 25,049 | 45,763,726 |
2024-01-19 | 19.3 | 19.56 | 18.97 | 18.98 | -1.2% | 12,583 | 24,136,382 |
2024-01-18 | 19.18 | 19.54 | 18.64 | 19.21 | -0.62% | 24,785 | 47,136,194 |
2024-01-17 | 19.87 | 19.93 | 19.32 | 19.33 | -3.3% | 12,481 | 24,496,354 |
2024-01-16 | 20 | 20.12 | 19.59 | 19.99 | +0.05% | 13,490 | 26,739,051 |
2024-01-15 | 19.99 | 20.28 | 19.75 | 19.98 | +0.2% | 15,938 | 31,949,468 |
2024-01-12 | 20.29 | 20.36 | 19.9 | 19.94 | -1.53% | 14,816 | 29,802,438 |
2024-01-11 | 20.18 | 20.36 | 19.68 | 20.25 | +1.96% | 20,164 | 40,575,660 |
2024-01-10 | 20.06 | 20.15 | 19.43 | 19.86 | -0.5% | 18,482 | 36,586,063 |
2024-01-09 | 20.2 | 20.4 | 19.79 | 19.96 | +1.17% | 22,897 | 46,012,326 |
2024-01-08 | 20.72 | 20.72 | 19.71 | 19.73 | -5.05% | 31,574 | 63,073,815 |
2024-01-05 | 21.73 | 21.8 | 20.6 | 20.78 | -4.37% | 24,112 | 50,808,375 |
2024-01-04 | 22.01 | 22.15 | 21.53 | 21.73 | -1.9% | 19,238 | 41,821,033 |
2024-01-03 | 22.64 | 22.64 | 21.99 | 22.15 | -1.9% | 19,602 | 43,577,927 |
2024-01-02 | 22.33 | 22.71 | 22.11 | 22.58 | +1.21% | 33,525 | 75,466,472 |
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: