股票概览
30.61
-5.52%
-1.79
32.23
开盘价
32.66
最高价
30.6
最低价
175,714
成交量
数据更新至: 2024-12-31
技术指标
32.07
MA5 (5日均线)
30.15
MA10 (10日均线)
28.27
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 | 32.23 | 32.66 | 30.6 | 30.61 | -5.52% | 175,714 | 551,482,909 |
| 2024-12-30 | 32.12 | 34.45 | 31.58 | 32.4 | +1.47% | 199,437 | 654,840,340 |
| 2024-12-27 | 33.43 | 33.63 | 31.78 | 31.93 | -4.72% | 210,882 | 687,817,610 |
| 2024-12-26 | 31.3 | 34.38 | 31.17 | 33.51 | +5.05% | 251,470 | 822,525,161 |
| 2024-12-25 | 31.1 | 33.2 | 29.66 | 31.9 | +4.76% | 262,548 | 821,659,650 |
| 2024-12-24 | 29.51 | 30.52 | 28.88 | 30.45 | +3.4% | 224,646 | 667,912,086 |
| 2024-12-23 | 28.04 | 30.27 | 27.93 | 29.45 | +7.01% | 384,412 | 1,125,192,586 |
| 2024-12-20 | 27.28 | 28.12 | 26.31 | 27.52 | +0.88% | 246,232 | 670,812,024 |
| 2024-12-19 | 26.67 | 27.72 | 25.82 | 27.28 | +3.1% | 164,934 | 443,674,276 |
| 2024-12-18 | 24.6 | 27 | 24.4 | 26.46 | +6.44% | 174,002 | 446,898,383 |
| 2024-12-17 | 25.51 | 25.66 | 24.75 | 24.86 | -2.66% | 84,925 | 212,978,659 |
| 2024-12-16 | 26.38 | 26.64 | 25.41 | 25.54 | -4.02% | 136,194 | 352,287,025 |
| 2024-12-13 | 27.22 | 28.35 | 26.47 | 26.61 | -3.59% | 171,311 | 465,405,258 |
| 2024-12-12 | 28.08 | 28.66 | 27.19 | 27.6 | -2.99% | 172,202 | 479,233,623 |
| 2024-12-11 | 27.8 | 28.85 | 27.4 | 28.45 | +1.25% | 156,751 | 438,647,368 |
| 2024-12-10 | 28.52 | 30 | 26.61 | 28.1 | +5.44% | 358,385 | 1,015,207,700 |
| 2024-12-09 | 26.1 | 28.01 | 25.91 | 26.65 | +3.41% | 215,360 | 580,217,688 |
| 2024-12-06 | 26.43 | 27.3 | 25.07 | 25.77 | -1.53% | 210,877 | 548,004,444 |
| 2024-12-05 | 23.7 | 26.7 | 23.7 | 26.17 | +8.45% | 242,890 | 621,639,081 |
| 2024-12-04 | 23.7 | 25.88 | 23.56 | 24.13 | +4.5% | 251,699 | 621,374,850 |
| 2024-12-03 | 23.4 | 23.43 | 22.62 | 23.09 | -0.09% | 93,663 | 215,357,962 |
| 2024-12-02 | 22.5 | 23.49 | 22.28 | 23.11 | +2.71% | 98,134 | 226,572,886 |
| 2024-11-29 | 21.86 | 22.99 | 21.3 | 22.5 | +2.23% | 115,955 | 257,165,878 |
| 2024-11-28 | 22 | 22.62 | 21.66 | 22.01 | +0.05% | 108,246 | 240,230,321 |
| 2024-11-27 | 21.42 | 22 | 20.54 | 22 | +2.56% | 112,283 | 238,510,306 |
| 2024-11-26 | 21.94 | 22.35 | 21.3 | 21.45 | -2.32% | 97,410 | 212,795,337 |
| 2024-11-25 | 22.78 | 23.12 | 21.4 | 21.96 | -3.73% | 145,259 | 320,031,323 |
| 2024-11-22 | 24.13 | 24.9 | 22.7 | 22.81 | -7.24% | 114,903 | 274,185,216 |
| 2024-11-21 | 24.37 | 25.08 | 23.65 | 24.59 | +0.86% | 116,967 | 285,639,075 |
| 2024-11-20 | 23.62 | 24.76 | 23.41 | 24.38 | +2.7% | 116,991 | 281,076,799 |
| 2024-11-19 | 22.74 | 23.86 | 22.5 | 23.74 | +6.31% | 130,198 | 303,149,715 |
| 2024-11-18 | 23.3 | 23.61 | 21.92 | 22.33 | -5.18% | 151,625 | 342,112,997 |
| 2024-11-15 | 25.66 | 26.1 | 23 | 23.55 | -9.8% | 225,693 | 557,867,577 |
| 2024-11-14 | 26.3 | 27.18 | 25.8 | 26.11 | -1.66% | 126,409 | 334,636,743 |
| 2024-11-13 | 26.9 | 27.31 | 25.66 | 26.55 | -2.6% | 194,693 | 513,483,504 |
| 2024-11-12 | 27.5 | 30.06 | 26.22 | 27.26 | 0% | 304,187 | 855,897,084 |
| 2024-11-11 | 25.12 | 28.4 | 25.12 | 27.26 | +9.92% | 274,821 | 746,918,226 |
| 2024-11-08 | 25.3 | 25.85 | 24.44 | 24.8 | +0.28% | 182,345 | 457,654,570 |
| 2024-11-07 | 24 | 24.95 | 23.75 | 24.73 | +2.4% | 146,020 | 357,339,662 |
| 2024-11-06 | 25.13 | 25.8 | 23.76 | 24.15 | -2.62% | 221,752 | 551,143,814 |
| 2024-11-05 | 23.45 | 25.16 | 22.97 | 24.8 | +6.85% | 207,537 | 503,148,707 |
| 2024-11-04 | 22.29 | 23.62 | 21.77 | 23.21 | +4.22% | 152,604 | 350,825,697 |
| 2024-11-01 | 25.07 | 25.65 | 22.12 | 22.27 | -12.94% | 248,927 | 582,380,286 |
| 2024-10-31 | 22.47 | 26.67 | 22.05 | 25.58 | +14.61% | 356,946 | 881,507,005 |
| 2024-10-30 | 22.5 | 23.21 | 21.95 | 22.32 | -2.11% | 143,167 | 320,766,362 |
| 2024-10-29 | 24 | 24.4 | 22.7 | 22.8 | -6.1% | 211,882 | 495,143,474 |
| 2024-10-28 | 23.89 | 25.25 | 23.88 | 24.28 | +2.45% | 203,119 | 495,186,063 |
| 2024-10-25 | 22.82 | 23.9 | 22.55 | 23.7 | +4.08% | 221,503 | 517,037,555 |
| 2024-10-24 | 23.06 | 23.53 | 22.22 | 22.77 | -2.23% | 196,283 | 448,769,242 |
| 2024-10-23 | 23.76 | 25.04 | 23.23 | 23.29 | -2.39% | 299,452 | 716,356,317 |
| 2024-10-22 | 22.97 | 24.76 | 22.48 | 23.86 | +1.75% | 383,701 | 912,929,932 |
| 2024-10-21 | 23 | 25.68 | 22.4 | 23.45 | +8.36% | 495,987 | 1,172,323,000 |
| 2024-10-18 | 18.2 | 21.64 | 18 | 21.64 | +20.02% | 362,267 | 743,558,874 |
| 2024-10-17 | 17.76 | 19.2 | 17.72 | 18.03 | +2.27% | 114,824 | 210,309,124 |
| 2024-10-16 | 17.75 | 18.33 | 17.4 | 17.63 | -3.45% | 78,119 | 138,678,090 |
| 2024-10-15 | 18.41 | 19.4 | 17.92 | 18.26 | -1.3% | 120,663 | 225,073,107 |
| 2024-10-14 | 17.84 | 18.69 | 16.99 | 18.5 | +2.78% | 113,008 | 201,349,128 |
| 2024-10-11 | 19.3 | 19.4 | 17.65 | 18 | -6.74% | 112,615 | 206,651,504 |
| 2024-10-10 | 20.41 | 20.9 | 19.23 | 19.3 | -4.97% | 150,919 | 302,247,363 |
| 2024-10-09 | 21.5 | 23.43 | 19.3 | 20.31 | -10.05% | 261,994 | 568,693,609 |
| 2024-10-08 | 22.58 | 22.58 | 20.5 | 22.58 | +19.98% | 260,349 | 573,407,399 |
| 2024-09-30 | 17 | 19.13 | 16.67 | 18.82 | +17.85% | 169,834 | 307,910,239 |
| 2024-09-27 | 15.59 | 16.33 | 15.26 | 15.97 | +5.62% | 49,147 | 77,220,175 |
| 2024-09-26 | 14.63 | 15.19 | 14.46 | 15.12 | +3.28% | 49,807 | 73,425,718 |
| 2024-09-25 | 14.89 | 15.18 | 14.63 | 14.64 | -0.61% | 43,788 | 65,502,698 |
| 2024-09-24 | 14.05 | 14.85 | 13.95 | 14.73 | +5.97% | 41,877 | 60,523,223 |
| 2024-09-23 | 14.14 | 14.29 | 13.9 | 13.9 | -1.7% | 17,668 | 24,840,204 |
| 2024-09-20 | 14.23 | 14.23 | 13.98 | 14.14 | +0.07% | 15,924 | 22,458,090 |
| 2024-09-19 | 13.92 | 14.42 | 13.73 | 14.13 | +2.17% | 20,281 | 28,668,573 |
| 2024-09-18 | 13.88 | 13.93 | 13.55 | 13.83 | +0.66% | 16,182 | 22,250,627 |
| 2024-09-13 | 14.16 | 14.16 | 13.65 | 13.74 | -2.28% | 26,503 | 36,948,842 |
| 2024-09-12 | 14.45 | 14.47 | 14.06 | 14.06 | -1.4% | 17,372 | 24,789,680 |
| 2024-09-11 | 14.15 | 14.45 | 14.15 | 14.26 | +0.28% | 18,144 | 25,950,774 |
| 2024-09-10 | 14.16 | 14.34 | 13.95 | 14.22 | -0.07% | 21,688 | 30,631,818 |
| 2024-09-09 | 14.25 | 14.51 | 14.2 | 14.23 | -1.52% | 16,267 | 23,255,002 |
| 2024-09-06 | 14.48 | 14.97 | 14.38 | 14.45 | -1.03% | 24,464 | 35,385,812 |
| 2024-09-05 | 14.8 | 14.98 | 14.58 | 14.6 | -1.22% | 27,944 | 41,160,761 |
| 2024-09-04 | 14.58 | 15.07 | 14.38 | 14.78 | +0.89% | 24,622 | 36,325,459 |
| 2024-09-03 | 14.78 | 15.14 | 14.65 | 14.65 | -1.35% | 29,225 | 43,476,775 |
| 2024-09-02 | 15.25 | 15.76 | 14.8 | 14.85 | -3.26% | 38,411 | 58,923,575 |
| 2024-08-30 | 15.09 | 15.95 | 15 | 15.35 | +1.93% | 40,491 | 63,431,285 |
| 2024-08-29 | 14.82 | 15.26 | 14.59 | 15.06 | +1.62% | 19,137 | 28,768,586 |
| 2024-08-28 | 15 | 15.1 | 14.61 | 14.82 | +0.61% | 13,610 | 20,201,590 |
| 2024-08-27 | 14.71 | 15.22 | 14.64 | 14.73 | -1.8% | 17,863 | 26,502,624 |
| 2024-08-26 | 14.48 | 15.37 | 14.48 | 15 | +1.69% | 28,240 | 42,654,773 |
| 2024-08-23 | 14.87 | 15.04 | 14.58 | 14.75 | -0.54% | 22,319 | 32,975,113 |
| 2024-08-22 | 15.15 | 15.2 | 14.77 | 14.83 | -2.11% | 23,057 | 34,466,701 |
| 2024-08-21 | 15.36 | 15.67 | 15.08 | 15.15 | -2.01% | 23,971 | 36,665,360 |
| 2024-08-20 | 15.91 | 16.01 | 15.3 | 15.46 | -1.9% | 31,714 | 49,529,521 |
| 2024-08-19 | 16.13 | 16.44 | 15.7 | 15.76 | -3.61% | 50,185 | 79,901,129 |
| 2024-08-16 | 16.24 | 16.83 | 16.21 | 16.35 | +0.68% | 41,005 | 67,507,894 |
| 2024-08-15 | 16.58 | 16.92 | 16.17 | 16.24 | -1.16% | 41,642 | 68,571,539 |
| 2024-08-14 | 17.18 | 17.18 | 16.37 | 16.43 | -2.61% | 52,279 | 87,048,513 |
| 2024-08-13 | 15.58 | 16.98 | 15.49 | 16.87 | +8.42% | 86,850 | 143,507,895 |
| 2024-08-12 | 15.72 | 15.95 | 15.45 | 15.56 | -1.58% | 23,117 | 36,001,686 |
| 2024-08-09 | 15.88 | 16.37 | 15.73 | 15.81 | +0.32% | 31,809 | 50,634,159 |
| 2024-08-08 | 15.63 | 16.16 | 15.23 | 15.76 | +1.22% | 44,635 | 70,216,621 |
| 2024-08-07 | 15.15 | 15.67 | 15.15 | 15.57 | +1.76% | 30,641 | 47,504,169 |
| 2024-08-06 | 15.58 | 15.58 | 14.96 | 15.3 | +2.75% | 36,047 | 54,674,490 |
| 2024-08-05 | 15.5 | 16.01 | 14.82 | 14.89 | -5.64% | 49,582 | 75,739,239 |
| 2024-08-02 | 16.2 | 16.69 | 15.62 | 15.78 | -3.37% | 42,611 | 68,621,530 |
| 2024-08-01 | 15.96 | 16.55 | 15.8 | 16.33 | +1.74% | 53,236 | 86,454,225 |
| 2024-07-31 | 15 | 16.23 | 14.71 | 16.05 | +7.07% | 63,744 | 99,453,190 |
| 2024-07-30 | 14.7 | 15.34 | 14.5 | 14.99 | +2.04% | 34,592 | 51,722,885 |
| 2024-07-29 | 14.85 | 14.93 | 14.56 | 14.69 | -1.28% | 25,282 | 37,213,633 |
| 2024-07-26 | 15.03 | 15.4 | 14.68 | 14.88 | -0.87% | 49,459 | 73,984,597 |
| 2024-07-25 | 15 | 15.3 | 14.68 | 15.01 | -0.86% | 38,868 | 58,389,144 |
| 2024-07-24 | 15.57 | 15.95 | 15.1 | 15.14 | -2.76% | 51,003 | 78,641,703 |
| 2024-07-23 | 16.41 | 16.68 | 15.57 | 15.57 | -5.46% | 55,024 | 88,612,347 |
| 2024-07-22 | 15.8 | 17.44 | 15.7 | 16.47 | +3% | 88,745 | 147,468,090 |
| 2024-07-19 | 14.56 | 17.1 | 14.37 | 15.99 | +9.75% | 118,771 | 190,033,842 |
| 2024-07-18 | 14.5 | 14.72 | 14 | 14.57 | -0.48% | 42,412 | 60,621,074 |
| 2024-07-17 | 14.76 | 15.05 | 14.55 | 14.64 | -1.68% | 47,423 | 70,045,581 |
| 2024-07-16 | 14.16 | 15.28 | 14.02 | 14.89 | +5.16% | 61,325 | 90,051,758 |
| 2024-07-15 | 14.67 | 14.85 | 14.12 | 14.16 | -3.48% | 38,700 | 55,700,876 |
| 2024-07-12 | 14.99 | 14.99 | 14.54 | 14.67 | -3.04% | 44,219 | 65,111,266 |
| 2024-07-11 | 14.78 | 15.29 | 14.55 | 15.13 | +4.63% | 45,083 | 67,259,118 |
| 2024-07-10 | 14.68 | 14.85 | 14.4 | 14.46 | -1.03% | 39,130 | 57,052,016 |
| 2024-07-09 | 13.61 | 14.75 | 13.41 | 14.61 | +7.35% | 80,696 | 114,246,628 |
| 2024-07-08 | 14.24 | 14.38 | 13.59 | 13.61 | -3.88% | 66,762 | 92,934,021 |
| 2024-07-05 | 14.37 | 14.5 | 13.92 | 14.16 | -1.46% | 36,803 | 52,502,625 |
| 2024-07-04 | 14.65 | 14.9 | 14.37 | 14.37 | -2.64% | 37,402 | 54,571,812 |
| 2024-07-03 | 14.19 | 15.1 | 13.98 | 14.76 | +3% | 75,176 | 109,691,907 |
| 2024-07-02 | 15 | 15 | 14.16 | 14.33 | -4.53% | 69,222 | 100,431,071 |
| 2024-07-01 | 16.21 | 16.21 | 14.78 | 15.01 | -7.12% | 88,425 | 133,639,627 |
| 2024-06-28 | 16.41 | 16.85 | 16.02 | 16.16 | -1.7% | 52,428 | 86,231,226 |
| 2024-06-27 | 16.87 | 17.25 | 16.41 | 16.44 | -3.86% | 54,289 | 91,355,562 |
| 2024-06-26 | 16.51 | 17.17 | 16.46 | 17.1 | +1.48% | 53,097 | 89,509,362 |
| 2024-06-25 | 17.82 | 17.82 | 16.5 | 16.85 | -3.44% | 86,847 | 146,498,974 |
| 2024-06-24 | 18.7 | 19.3 | 17.38 | 17.45 | -6.28% | 97,301 | 177,850,763 |
| 2024-06-21 | 19.2 | 19.35 | 18.52 | 18.62 | -5.05% | 78,885 | 149,109,796 |
| 2024-06-20 | 19 | 19.87 | 18.31 | 19.61 | +5.71% | 147,412 | 285,700,528 |
| 2024-06-19 | 18.98 | 19.29 | 18.48 | 18.55 | -3.44% | 76,082 | 142,855,584 |
| 2024-06-18 | 18.8 | 19.3 | 18.55 | 19.21 | +0.84% | 95,410 | 180,384,041 |
| 2024-06-17 | 17.59 | 19.13 | 17.12 | 19.05 | +9.42% | 170,732 | 315,835,116 |
| 2024-06-14 | 17.42 | 17.99 | 17.15 | 17.41 | -1.08% | 165,575 | 291,082,258 |
| 2024-06-13 | 16.82 | 18.08 | 16.64 | 17.6 | +4.82% | 135,395 | 237,344,274 |
| 2024-06-12 | 16.64 | 16.98 | 16.28 | 16.79 | +1.14% | 79,003 | 132,133,474 |
| 2024-06-11 | 15.45 | 16.65 | 15.26 | 16.6 | +5.8% | 76,835 | 124,026,568 |
| 2024-06-07 | 15.69 | 16.1 | 15.25 | 15.69 | +1.49% | 47,470 | 74,567,338 |
| 2024-06-06 | 16.11 | 16.51 | 15.43 | 15.46 | -2.71% | 75,004 | 119,471,585 |
| 2024-06-05 | 16.16 | 16.72 | 15.89 | 15.89 | -3.87% | 72,972 | 118,755,441 |
| 2024-06-04 | 17.81 | 17.81 | 16.11 | 16.53 | -7.19% | 103,815 | 172,349,455 |
| 2024-06-03 | 15.98 | 18.15 | 15.83 | 17.81 | +12.51% | 166,327 | 286,526,122 |
| 2024-05-31 | 16.12 | 16.35 | 15.76 | 15.83 | -2.28% | 38,061 | 60,760,994 |
| 2024-05-30 | 15.32 | 16.45 | 14.85 | 16.2 | +2.02% | 50,071 | 79,465,562 |
| 2024-05-29 | 16.22 | 16.49 | 15.82 | 15.88 | -2.28% | 30,955 | 49,937,439 |
| 2024-05-28 | 16.52 | 16.87 | 16.01 | 16.25 | -2.4% | 58,436 | 96,250,486 |
| 2024-05-27 | 17.06 | 17.15 | 15.9 | 16.65 | -3.37% | 76,225 | 125,495,727 |
| 2024-05-24 | 16.33 | 17.68 | 16.22 | 17.23 | +5.97% | 102,822 | 176,646,557 |
| 2024-05-23 | 16.11 | 16.53 | 15.9 | 16.26 | +0.81% | 55,452 | 90,151,526 |
| 2024-05-22 | 15.43 | 16.2 | 15.38 | 16.13 | +4.6% | 44,270 | 70,212,506 |
| 2024-05-21 | 15.98 | 15.98 | 15.3 | 15.42 | -2.34% | 23,355 | 36,237,948 |
| 2024-05-20 | 15.65 | 16.02 | 15.52 | 15.79 | +0.89% | 34,374 | 54,463,442 |
| 2024-05-17 | 15.47 | 15.7 | 15.21 | 15.65 | +1.16% | 24,295 | 37,692,015 |
| 2024-05-16 | 15.09 | 15.83 | 14.92 | 15.47 | +3.83% | 52,176 | 80,708,101 |
| 2024-05-15 | 14.7 | 15.24 | 14.46 | 14.9 | +0.27% | 27,946 | 41,874,231 |
| 2024-05-14 | 14.56 | 14.9 | 14.3 | 14.86 | +3.77% | 35,590 | 52,257,637 |
| 2024-05-13 | 15.03 | 15.05 | 14.02 | 14.32 | -5.23% | 33,379 | 48,488,559 |
| 2024-05-10 | 15.6 | 15.9 | 14.98 | 15.11 | -2.77% | 40,392 | 62,378,016 |
| 2024-05-09 | 15.47 | 15.82 | 15.42 | 15.54 | +0.78% | 33,747 | 52,629,715 |
| 2024-05-08 | 15.8 | 15.83 | 15.35 | 15.42 | -2.34% | 23,555 | 36,627,499 |
| 2024-05-07 | 15.66 | 16.03 | 15.35 | 15.79 | +1.61% | 39,909 | 62,980,392 |
| 2024-05-06 | 14.95 | 15.74 | 14.91 | 15.54 | +5.79% | 51,228 | 78,956,071 |
| 2024-04-30 | 15.53 | 15.6 | 14.6 | 14.69 | -6.55% | 61,093 | 91,335,864 |
| 2024-04-29 | 14.6 | 15.82 | 14.6 | 15.72 | +7.67% | 48,920 | 75,445,154 |
| 2024-04-26 | 14.37 | 14.68 | 14.19 | 14.6 | +1.88% | 31,490 | 45,647,830 |
| 2024-04-25 | 14.45 | 14.64 | 14.15 | 14.33 | -0.76% | 25,268 | 36,370,052 |
| 2024-04-24 | 13.91 | 14.45 | 13.87 | 14.44 | +3.81% | 36,038 | 51,286,688 |
| 2024-04-23 | 13.67 | 14.03 | 13.5 | 13.91 | +2.51% | 24,566 | 33,945,826 |
| 2024-04-22 | 13.19 | 13.65 | 12.67 | 13.57 | +1.72% | 32,797 | 43,726,849 |
| 2024-04-19 | 13.7 | 13.74 | 13.28 | 13.34 | -3.05% | 32,290 | 43,423,656 |
| 2024-04-18 | 14.25 | 14.25 | 13.52 | 13.76 | -2.06% | 36,362 | 50,502,597 |
| 2024-04-17 | 13.3 | 14.11 | 13.3 | 14.05 | +7.33% | 42,187 | 57,983,068 |
| 2024-04-16 | 14.34 | 14.34 | 13.01 | 13.09 | -8.78% | 54,056 | 72,655,225 |
| 2024-04-15 | 15.05 | 15.4 | 14.06 | 14.35 | -4.78% | 37,102 | 53,947,178 |
| 2024-04-12 | 15.23 | 15.5 | 15.07 | 15.07 | -0.53% | 26,253 | 39,974,103 |
| 2024-04-11 | 15.11 | 15.72 | 15.06 | 15.15 | -0.85% | 25,330 | 38,938,083 |
| 2024-04-10 | 15.99 | 15.99 | 15.1 | 15.28 | -4.56% | 30,245 | 46,561,510 |
| 2024-04-09 | 15.56 | 16.07 | 15.48 | 16.01 | +2.83% | 31,633 | 49,965,982 |
| 2024-04-08 | 16.09 | 16.09 | 15.47 | 15.57 | -3.53% | 41,133 | 64,589,066 |
| 2024-04-03 | 16.79 | 16.79 | 15.78 | 16.14 | -2.18% | 41,490 | 66,991,478 |
| 2024-04-02 | 17.04 | 17.04 | 16.28 | 16.5 | -2.94% | 48,047 | 79,359,606 |
| 2024-04-01 | 16.28 | 17.38 | 16.28 | 17 | +4.42% | 53,697 | 90,741,607 |
| 2024-03-29 | 16.12 | 16.42 | 15.6 | 16.28 | +0.62% | 40,005 | 63,918,749 |
| 2024-03-28 | 16.05 | 16.35 | 15.65 | 16.18 | +0.5% | 59,627 | 95,631,832 |
| 2024-03-27 | 16.64 | 16.64 | 15.5 | 16.1 | -3.3% | 80,775 | 128,643,498 |
| 2024-03-26 | 17.3 | 17.56 | 16.4 | 16.65 | -3.42% | 55,647 | 93,778,549 |
| 2024-03-25 | 18.51 | 18.57 | 17.2 | 17.24 | -7.11% | 65,386 | 116,389,547 |
| 2024-03-22 | 19.3 | 19.51 | 18.54 | 18.56 | -2.93% | 47,834 | 90,564,930 |
| 2024-03-21 | 19.7 | 20.02 | 19 | 19.12 | -2.3% | 56,111 | 108,896,006 |
| 2024-03-20 | 19.54 | 19.74 | 19.21 | 19.57 | -0.05% | 43,126 | 84,032,134 |
| 2024-03-19 | 19.34 | 19.8 | 19.01 | 19.58 | +1.14% | 65,501 | 127,458,658 |
| 2024-03-18 | 18.8 | 19.39 | 18.5 | 19.36 | +4.2% | 58,327 | 110,334,081 |
| 2024-03-15 | 18.7 | 18.85 | 18.15 | 18.58 | -1.85% | 89,445 | 164,720,558 |
| 2024-03-14 | 19.3 | 19.63 | 18.66 | 18.93 | -3.17% | 42,257 | 80,451,344 |
| 2024-03-13 | 19.66 | 19.96 | 19.44 | 19.55 | -0.1% | 36,658 | 72,037,101 |
| 2024-03-12 | 20.28 | 20.28 | 19.31 | 19.57 | -1.66% | 44,148 | 86,801,049 |
| 2024-03-11 | 19.04 | 19.97 | 18.92 | 19.9 | +5.29% | 59,524 | 115,793,049 |
| 2024-03-08 | 18.38 | 19.08 | 18.14 | 18.9 | +3.45% | 44,471 | 83,142,043 |
| 2024-03-07 | 19.3 | 19.41 | 18.18 | 18.27 | -4.04% | 49,062 | 91,438,106 |
| 2024-03-06 | 19.5 | 19.61 | 18.45 | 19.04 | -3.35% | 58,837 | 111,360,794 |
| 2024-03-05 | 20.45 | 20.78 | 19.4 | 19.7 | -6.81% | 86,226 | 172,626,834 |
| 2024-03-04 | 19.83 | 21.96 | 19.15 | 21.14 | +7.75% | 108,876 | 226,373,408 |
| 2024-03-01 | 18.83 | 19.78 | 18.41 | 19.62 | +5.54% | 52,657 | 100,862,448 |
| 2024-02-29 | 17.51 | 18.79 | 17.46 | 18.59 | +5.03% | 52,726 | 96,693,351 |
| 2024-02-28 | 19.85 | 20.71 | 17.7 | 17.7 | -11.68% | 92,783 | 178,051,840 |
| 2024-02-27 | 18.92 | 20.28 | 18.23 | 20.04 | +6.77% | 66,119 | 127,788,792 |
| 2024-02-26 | 19 | 19.4 | 18.52 | 18.77 | -2.19% | 63,230 | 119,048,742 |
| 2024-02-23 | 18.78 | 19.39 | 18.16 | 19.19 | +3.73% | 46,187 | 86,688,889 |
| 2024-02-22 | 17.76 | 18.65 | 17.33 | 18.5 | +5.96% | 53,858 | 97,537,794 |
| 2024-02-21 | 16.81 | 17.88 | 16.52 | 17.46 | +3.31% | 64,418 | 111,784,083 |
| 2024-02-20 | 16.99 | 17.2 | 16.25 | 16.9 | +0.66% | 55,649 | 92,998,798 |
| 2024-02-19 | 17.18 | 17.48 | 16.15 | 16.79 | -1.35% | 99,932 | 166,140,741 |
| 2024-02-08 | 14.37 | 17.1 | 13 | 17.02 | +19.44% | 132,383 | 205,452,418 |
| 2024-02-07 | 14.3 | 15.15 | 13.9 | 14.25 | +0.85% | 103,593 | 150,583,738 |
| 2024-02-06 | 13.4 | 14.54 | 12.67 | 14.13 | +4.36% | 91,518 | 124,490,927 |
| 2024-02-05 | 15.71 | 16.22 | 13.25 | 13.54 | -15.64% | 75,202 | 107,188,334 |
| 2024-02-02 | 16.98 | 17.44 | 15.21 | 16.05 | -5.25% | 55,733 | 91,729,635 |
| 2024-02-01 | 17.48 | 17.6 | 16.8 | 16.94 | -3.53% | 69,512 | 119,301,458 |
| 2024-01-31 | 18.75 | 19.16 | 17.5 | 17.56 | -7.48% | 43,867 | 79,876,129 |
| 2024-01-30 | 19 | 19.7 | 18.51 | 18.98 | -0.78% | 49,629 | 95,511,480 |
| 2024-01-29 | 20.03 | 20.55 | 19.03 | 19.13 | -3.72% | 48,984 | 96,196,770 |
| 2024-01-26 | 21 | 21 | 19.78 | 19.87 | -5.34% | 48,564 | 98,631,526 |
| 2024-01-25 | 20.2 | 21.13 | 19.76 | 20.99 | +3.45% | 41,444 | 85,574,895 |
| 2024-01-24 | 20.56 | 20.7 | 19.52 | 20.29 | -0.54% | 49,414 | 99,208,048 |
| 2024-01-23 | 20.5 | 20.92 | 20 | 20.4 | -0.49% | 52,241 | 106,869,125 |
| 2024-01-22 | 22.31 | 22.31 | 20.12 | 20.5 | -7.41% | 44,933 | 95,970,026 |
| 2024-01-19 | 22.27 | 22.7 | 22 | 22.14 | -0.36% | 32,960 | 73,718,961 |
| 2024-01-18 | 22 | 22.6 | 21.48 | 22.22 | +0.23% | 29,090 | 63,699,674 |
| 2024-01-17 | 23.19 | 23.19 | 22.15 | 22.17 | -4.4% | 27,693 | 62,669,228 |
| 2024-01-16 | 23.35 | 23.68 | 22.94 | 23.19 | -1.4% | 49,664 | 115,367,131 |
| 2024-01-15 | 22.57 | 24.1 | 22.15 | 23.52 | +4.26% | 58,867 | 137,510,140 |
| 2024-01-12 | 23.09 | 23.15 | 22.5 | 22.56 | -2.55% | 26,688 | 60,927,655 |
| 2024-01-11 | 22.76 | 23.44 | 22.5 | 23.15 | +1.71% | 42,661 | 97,737,990 |
| 2024-01-10 | 22.91 | 23.41 | 22.09 | 22.76 | -1.64% | 35,193 | 80,312,557 |
| 2024-01-09 | 23.56 | 23.99 | 22.82 | 23.14 | -1.78% | 40,152 | 93,671,101 |
| 2024-01-08 | 24.69 | 25 | 23.43 | 23.56 | -5.34% | 34,489 | 82,378,872 |
| 2024-01-05 | 25.45 | 25.52 | 24.8 | 24.89 | -2.47% | 34,955 | 88,151,410 |
| 2024-01-04 | 26.51 | 26.87 | 25.32 | 25.52 | -5.02% | 41,679 | 108,114,886 |
| 2024-01-03 | 26.89 | 27.28 | 26.42 | 26.87 | -0.67% | 26,654 | 71,557,050 |
| 2024-01-02 | 27.61 | 27.74 | 26.95 | 27.05 | -2.21% | 27,592 | 74,886,276 |
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：