股票概览
18.21
-0.27%
-0.05
18.24
开盘价
18.38
最高价
17.92
最低价
31,483
成交量
数据更新至: 2024-12-31
技术指标
18.24
MA5 (5日均线)
18.06
MA10 (10日均线)
17.85
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 | 18.24 | 18.38 | 17.92 | 18.21 | -0.27% | 31,483 | 57,279,121 |
| 2024-12-30 | 18.13 | 18.5 | 17.8 | 18.26 | +1.56% | 39,210 | 71,417,709 |
| 2024-12-27 | 19 | 19 | 17.89 | 17.98 | -2.86% | 61,051 | 112,086,176 |
| 2024-12-26 | 18.24 | 18.57 | 18.13 | 18.51 | +1.37% | 39,004 | 71,753,248 |
| 2024-12-25 | 18.49 | 18.99 | 17.78 | 18.26 | -1.51% | 33,692 | 61,262,168 |
| 2024-12-24 | 18.45 | 18.6 | 17.88 | 18.54 | +1.37% | 50,183 | 91,460,942 |
| 2024-12-23 | 18.28 | 19 | 18.03 | 18.29 | +2.01% | 71,830 | 133,103,645 |
| 2024-12-20 | 17.78 | 18.3 | 17.68 | 17.93 | +0.84% | 39,819 | 71,882,326 |
| 2024-12-19 | 16.7 | 17.93 | 16.59 | 17.78 | +5.64% | 58,533 | 102,772,234 |
| 2024-12-18 | 16.68 | 17.12 | 16.6 | 16.83 | +0.42% | 30,358 | 51,115,741 |
| 2024-12-17 | 17.59 | 17.61 | 16.66 | 16.76 | -4.99% | 37,415 | 63,542,763 |
| 2024-12-16 | 17.5 | 17.94 | 17.38 | 17.64 | +0.97% | 32,852 | 57,805,226 |
| 2024-12-13 | 18.05 | 18.18 | 17.42 | 17.47 | -3.48% | 41,751 | 74,253,885 |
| 2024-12-12 | 17.99 | 18.36 | 17.84 | 18.1 | +0.61% | 38,072 | 68,879,633 |
| 2024-12-11 | 17.75 | 18.09 | 17.61 | 17.99 | +1.24% | 47,913 | 85,428,188 |
| 2024-12-10 | 18.1 | 18.5 | 17.71 | 17.77 | +0.57% | 61,162 | 110,865,351 |
| 2024-12-09 | 17.67 | 17.97 | 17.34 | 17.67 | -0.67% | 42,078 | 74,204,105 |
| 2024-12-06 | 18.27 | 18.28 | 17.47 | 17.79 | -1.71% | 66,457 | 117,460,899 |
| 2024-12-05 | 17.03 | 18.39 | 16.96 | 18.1 | +5.79% | 95,236 | 169,946,771 |
| 2024-12-04 | 17.25 | 17.43 | 16.88 | 17.11 | -0.41% | 30,575 | 52,547,513 |
| 2024-12-03 | 16.77 | 17.39 | 16.77 | 17.18 | +2.32% | 27,955 | 47,794,743 |
| 2024-12-02 | 16.66 | 16.9 | 16.5 | 16.79 | +1.45% | 14,153 | 23,704,539 |
| 2024-11-29 | 16.12 | 16.64 | 16.12 | 16.55 | +1.78% | 18,931 | 31,178,450 |
| 2024-11-28 | 16.35 | 16.47 | 16.23 | 16.26 | -0.61% | 15,452 | 25,239,862 |
| 2024-11-27 | 16.02 | 16.4 | 15.6 | 16.36 | +1.55% | 23,484 | 37,500,920 |
| 2024-11-26 | 16.5 | 16.63 | 16 | 16.11 | -2.42% | 16,939 | 27,578,263 |
| 2024-11-25 | 16.49 | 16.65 | 16.18 | 16.51 | +0.98% | 13,369 | 21,981,809 |
| 2024-11-22 | 17.12 | 17.27 | 16.32 | 16.35 | -4.5% | 22,838 | 38,325,133 |
| 2024-11-21 | 17.11 | 17.46 | 16.85 | 17.12 | -0.75% | 21,229 | 36,352,812 |
| 2024-11-20 | 17.05 | 17.3 | 16.96 | 17.25 | +1.53% | 20,407 | 35,037,149 |
| 2024-11-19 | 16.5 | 17.08 | 16.5 | 16.99 | +3.22% | 11,869 | 19,874,688 |
| 2024-11-18 | 16.6 | 16.98 | 16.38 | 16.46 | -0.6% | 17,288 | 28,818,378 |
| 2024-11-15 | 16.9 | 17.23 | 16.49 | 16.56 | -2.53% | 16,223 | 27,367,980 |
| 2024-11-14 | 17.46 | 17.51 | 16.97 | 16.99 | -2.58% | 20,051 | 34,525,223 |
| 2024-11-13 | 17.35 | 17.44 | 16.95 | 17.44 | +0.52% | 18,019 | 31,036,161 |
| 2024-11-12 | 17.65 | 17.86 | 17.17 | 17.35 | -0.91% | 38,476 | 67,547,573 |
| 2024-11-11 | 16.71 | 17.55 | 16.7 | 17.51 | +3.79% | 41,907 | 72,253,000 |
| 2024-11-08 | 17.15 | 17.2 | 16.8 | 16.87 | -0.3% | 27,696 | 47,158,205 |
| 2024-11-07 | 16.45 | 16.99 | 16.45 | 16.92 | +2.05% | 17,862 | 29,966,306 |
| 2024-11-06 | 16.73 | 16.88 | 16.51 | 16.58 | -0.78% | 19,078 | 31,831,127 |
| 2024-11-05 | 16.43 | 16.73 | 16.3 | 16.71 | +1.77% | 36,810 | 60,767,824 |
| 2024-11-04 | 16.15 | 16.45 | 16 | 16.42 | +1.61% | 26,599 | 43,100,311 |
| 2024-11-01 | 16.93 | 17.06 | 16.12 | 16.16 | -4.72% | 18,081 | 29,831,536 |
| 2024-10-31 | 17.32 | 17.32 | 16.76 | 16.96 | -2.19% | 18,538 | 31,466,268 |
| 2024-10-30 | 17.22 | 17.39 | 17.12 | 17.34 | +0.29% | 7,019 | 12,111,871 |
| 2024-10-29 | 17.75 | 17.88 | 17.28 | 17.29 | -2.59% | 12,091 | 21,198,490 |
| 2024-10-28 | 17.8 | 17.8 | 17.43 | 17.75 | -0.22% | 11,290 | 19,988,664 |
| 2024-10-25 | 16.93 | 17.95 | 16.8 | 17.79 | +5.52% | 21,196 | 37,156,886 |
| 2024-10-24 | 17.07 | 17.13 | 16.86 | 16.86 | -1.81% | 7,344 | 12,449,002 |
| 2024-10-23 | 17.26 | 17.47 | 17.16 | 17.17 | -0.52% | 9,101 | 15,759,465 |
| 2024-10-22 | 17.32 | 17.33 | 17 | 17.26 | -0.12% | 10,603 | 18,169,990 |
| 2024-10-21 | 17.53 | 17.78 | 17.11 | 17.28 | +0.23% | 18,005 | 31,259,154 |
| 2024-10-18 | 16.29 | 17.67 | 16.23 | 17.24 | +5.06% | 30,031 | 51,370,337 |
| 2024-10-17 | 16.16 | 16.56 | 16 | 16.41 | +1.61% | 15,760 | 25,732,818 |
| 2024-10-16 | 15.96 | 16.45 | 15.82 | 16.15 | +0.31% | 10,147 | 16,412,392 |
| 2024-10-15 | 16.18 | 16.84 | 16 | 16.1 | -0.68% | 17,058 | 27,978,690 |
| 2024-10-14 | 16.02 | 16.24 | 15.72 | 16.21 | +1.63% | 14,515 | 23,279,920 |
| 2024-10-11 | 16.48 | 16.52 | 15.83 | 15.95 | -3.68% | 14,661 | 23,607,655 |
| 2024-10-10 | 16.74 | 17.11 | 16.42 | 16.56 | -0.3% | 31,355 | 52,351,172 |
| 2024-10-09 | 18.01 | 18.01 | 16.4 | 16.61 | -10.89% | 36,745 | 63,068,686 |
| 2024-10-08 | 19.47 | 20 | 17.41 | 18.64 | +11.22% | 65,853 | 121,594,159 |
| 2024-09-30 | 15.45 | 16.88 | 15.33 | 16.76 | +12.33% | 37,353 | 60,002,065 |
| 2024-09-27 | 14.45 | 14.98 | 14.45 | 14.92 | +3.97% | 9,776 | 14,445,194 |
| 2024-09-26 | 13.95 | 14.36 | 13.88 | 14.35 | +2.5% | 8,223 | 11,645,649 |
| 2024-09-25 | 14.17 | 14.49 | 13.98 | 14 | -0.99% | 10,585 | 15,070,727 |
| 2024-09-24 | 13.6 | 14.18 | 13.6 | 14.14 | +3.82% | 13,130 | 18,373,085 |
| 2024-09-23 | 13.33 | 13.8 | 13.3 | 13.62 | +1.04% | 5,012 | 6,824,757 |
| 2024-09-20 | 13.29 | 13.6 | 13.29 | 13.48 | +0.82% | 5,740 | 7,742,373 |
| 2024-09-19 | 13.25 | 13.46 | 12.87 | 13.37 | +3.4% | 6,823 | 9,049,713 |
| 2024-09-18 | 12.89 | 13.08 | 12.8 | 12.93 | +0.31% | 4,736 | 6,108,693 |
| 2024-09-13 | 13.27 | 13.27 | 12.87 | 12.89 | -2.13% | 10,377 | 13,518,527 |
| 2024-09-12 | 13.43 | 13.59 | 13.16 | 13.17 | -1.57% | 6,169 | 8,242,956 |
| 2024-09-11 | 13.53 | 13.62 | 13.35 | 13.38 | -0.59% | 4,663 | 6,273,405 |
| 2024-09-10 | 13.49 | 13.58 | 13.23 | 13.46 | +0.15% | 4,401 | 5,901,163 |
| 2024-09-09 | 13.51 | 13.77 | 13.4 | 13.44 | -2.04% | 4,446 | 6,033,027 |
| 2024-09-06 | 14.14 | 14.39 | 13.72 | 13.72 | -2.7% | 5,514 | 7,689,431 |
| 2024-09-05 | 13.94 | 14.17 | 13.94 | 14.1 | +1.44% | 4,216 | 5,927,698 |
| 2024-09-04 | 13.93 | 14.05 | 13.77 | 13.9 | -0.43% | 4,394 | 6,120,137 |
| 2024-09-03 | 13.76 | 14.08 | 13.76 | 13.96 | +1.45% | 6,138 | 8,587,088 |
| 2024-09-02 | 13.8 | 13.99 | 13.71 | 13.76 | -0.29% | 12,720 | 17,645,964 |
| 2024-08-30 | 13.67 | 14.02 | 13.62 | 13.8 | +0.73% | 16,779 | 23,270,053 |
| 2024-08-29 | 13.61 | 13.75 | 13.33 | 13.7 | +1.86% | 8,444 | 11,462,111 |
| 2024-08-28 | 13.47 | 13.61 | 13.21 | 13.45 | +0.9% | 3,954 | 5,324,349 |
| 2024-08-27 | 13.56 | 13.6 | 13.33 | 13.33 | -1.77% | 2,892 | 3,881,053 |
| 2024-08-26 | 13.41 | 13.77 | 13.33 | 13.57 | +0.67% | 4,941 | 6,712,784 |
| 2024-08-23 | 13.39 | 13.56 | 13.29 | 13.48 | +0.07% | 7,956 | 10,675,674 |
| 2024-08-22 | 13.76 | 13.77 | 13.46 | 13.47 | -1.1% | 7,286 | 9,884,224 |
| 2024-08-21 | 13.75 | 13.9 | 13.61 | 13.62 | -1.94% | 4,676 | 6,415,109 |
| 2024-08-20 | 14.11 | 14.38 | 13.7 | 13.89 | -2.11% | 7,997 | 11,147,054 |
| 2024-08-19 | 14.2 | 14.59 | 14.12 | 14.19 | -0.91% | 9,200 | 13,231,886 |
| 2024-08-16 | 14.56 | 14.79 | 14.29 | 14.32 | +0.28% | 16,825 | 24,418,401 |
| 2024-08-15 | 14.12 | 14.28 | 13.97 | 14.28 | +0.63% | 7,823 | 11,067,053 |
| 2024-08-14 | 14.01 | 14.25 | 13.95 | 14.19 | +0.35% | 5,293 | 7,462,012 |
| 2024-08-13 | 14.05 | 14.23 | 13.94 | 14.14 | +0.86% | 5,391 | 7,592,729 |
| 2024-08-12 | 14.03 | 14.22 | 13.91 | 14.02 | -0.14% | 3,878 | 5,453,700 |
| 2024-08-09 | 14.12 | 14.3 | 14.03 | 14.04 | -0.35% | 4,662 | 6,605,151 |
| 2024-08-08 | 14.03 | 14.14 | 13.78 | 14.09 | -0.28% | 7,133 | 9,988,999 |
| 2024-08-07 | 14.24 | 14.34 | 13.97 | 14.13 | -0.28% | 11,857 | 16,759,463 |
| 2024-08-06 | 14.18 | 14.25 | 13.95 | 14.17 | +0.85% | 10,446 | 14,750,532 |
| 2024-08-05 | 14.31 | 14.48 | 13.86 | 14.05 | -2.23% | 9,723 | 13,736,225 |
| 2024-08-02 | 14.41 | 14.69 | 14.32 | 14.37 | -1.17% | 7,712 | 11,190,613 |
| 2024-08-01 | 14.81 | 15.06 | 14.41 | 14.54 | -2.15% | 15,469 | 22,604,490 |
| 2024-07-31 | 14.55 | 14.97 | 14.38 | 14.86 | +2.62% | 7,217 | 10,680,681 |
| 2024-07-30 | 14.43 | 14.66 | 14.31 | 14.48 | -0.55% | 3,009 | 4,357,672 |
| 2024-07-29 | 14.51 | 14.66 | 14.43 | 14.56 | +0.69% | 5,680 | 8,272,492 |
| 2024-07-26 | 14.06 | 14.64 | 14.06 | 14.46 | +0.49% | 8,362 | 12,047,655 |
| 2024-07-25 | 14.32 | 14.59 | 14.32 | 14.39 | -0.69% | 3,497 | 5,044,837 |
| 2024-07-24 | 14.7 | 14.72 | 14.46 | 14.49 | -2.03% | 4,094 | 5,966,767 |
| 2024-07-23 | 15.19 | 15.23 | 14.79 | 14.79 | -2.44% | 4,522 | 6,767,947 |
| 2024-07-22 | 14.95 | 15.56 | 14.86 | 15.16 | +0.2% | 4,187 | 6,374,579 |
| 2024-07-19 | 15.24 | 15.28 | 14.98 | 15.13 | -0.2% | 3,800 | 5,751,985 |
| 2024-07-18 | 15.08 | 15.26 | 14.7 | 15.16 | -0.26% | 6,717 | 10,099,499 |
| 2024-07-17 | 15.41 | 15.49 | 15.03 | 15.2 | -2.38% | 10,456 | 15,911,020 |
| 2024-07-16 | 15.51 | 15.65 | 15.24 | 15.57 | +0.45% | 5,146 | 7,940,921 |
| 2024-07-15 | 15.81 | 15.91 | 15.5 | 15.5 | -2.58% | 3,959 | 6,193,955 |
| 2024-07-12 | 16.29 | 16.29 | 15.82 | 15.91 | -0.5% | 6,267 | 9,998,579 |
| 2024-07-11 | 15.74 | 16.1 | 15.7 | 15.99 | +3.03% | 9,784 | 15,563,863 |
| 2024-07-10 | 15.56 | 15.67 | 15.34 | 15.52 | -0.06% | 5,490 | 8,507,236 |
| 2024-07-09 | 15.24 | 15.62 | 14.95 | 15.53 | +2.44% | 11,312 | 17,479,676 |
| 2024-07-08 | 15.69 | 15.69 | 15 | 15.16 | -3.75% | 9,596 | 14,621,505 |
| 2024-07-05 | 15.31 | 15.87 | 15.06 | 15.75 | +2.01% | 8,920 | 13,785,925 |
| 2024-07-04 | 15.55 | 15.74 | 15.29 | 15.44 | -1.72% | 7,195 | 11,089,871 |
| 2024-07-03 | 15.97 | 15.97 | 15.35 | 15.71 | -0.63% | 8,446 | 13,232,825 |
| 2024-07-02 | 15.67 | 15.95 | 15.61 | 15.81 | +0.06% | 10,348 | 16,354,016 |
| 2024-07-01 | 15.39 | 15.95 | 15.29 | 15.8 | +3.07% | 15,734 | 24,626,947 |
| 2024-06-28 | 15.16 | 15.65 | 15.08 | 15.33 | +0.33% | 9,519 | 14,696,501 |
| 2024-06-27 | 15.06 | 15.44 | 15.06 | 15.28 | +0.46% | 13,721 | 21,033,287 |
| 2024-06-26 | 14.68 | 15.28 | 14.44 | 15.21 | +4.18% | 13,368 | 19,901,117 |
| 2024-06-25 | 14.33 | 14.9 | 14.33 | 14.6 | +0.48% | 8,348 | 12,244,381 |
| 2024-06-24 | 15.18 | 15.18 | 14.24 | 14.53 | -4.28% | 18,387 | 26,835,875 |
| 2024-06-21 | 15.15 | 15.3 | 15.01 | 15.18 | -0.13% | 9,678 | 14,667,875 |
| 2024-06-20 | 14.85 | 15.39 | 14.85 | 15.2 | +1.33% | 15,357 | 23,375,461 |
| 2024-06-19 | 14.9 | 15.17 | 14.8 | 15 | -29.58% | 12,107 | 18,169,300 |
| 2024-06-18 | 21.12 | 21.36 | 21.03 | 21.3 | +0.85% | 9,551 | 20,261,584 |
| 2024-06-17 | 22.22 | 22.27 | 20.89 | 21.12 | -4.69% | 19,203 | 41,044,867 |
| 2024-06-14 | 22.87 | 22.87 | 21.92 | 22.16 | -1.51% | 11,114 | 24,595,706 |
| 2024-06-13 | 21.91 | 22.79 | 21.91 | 22.5 | +2.55% | 8,468 | 18,949,278 |
| 2024-06-12 | 21.68 | 22.26 | 21.68 | 21.94 | +1.15% | 8,157 | 17,949,692 |
| 2024-06-11 | 21.4 | 21.91 | 21.02 | 21.69 | +1.36% | 10,750 | 23,125,085 |
| 2024-06-07 | 21.54 | 21.79 | 21.2 | 21.4 | +0.56% | 8,779 | 18,823,962 |
| 2024-06-06 | 21.75 | 22.05 | 21.07 | 21.28 | -3.23% | 15,069 | 32,313,901 |
| 2024-06-05 | 23.26 | 23.26 | 21.52 | 21.99 | -5.46% | 14,937 | 33,401,719 |
| 2024-06-04 | 23.76 | 23.92 | 23.1 | 23.26 | -2.1% | 14,959 | 35,035,240 |
| 2024-06-03 | 25.34 | 25.34 | 23.71 | 23.76 | -6.24% | 13,697 | 33,464,128 |
| 2024-05-31 | 25.36 | 25.55 | 25.23 | 25.34 | -0.08% | 4,305 | 10,911,009 |
| 2024-05-30 | 25.42 | 25.75 | 25.29 | 25.36 | -0.35% | 3,659 | 9,320,915 |
| 2024-05-29 | 25 | 25.79 | 25 | 25.45 | +0.99% | 5,574 | 14,284,806 |
| 2024-05-28 | 25.3 | 25.53 | 24.96 | 25.2 | -0.24% | 3,405 | 8,589,068 |
| 2024-05-27 | 24.8 | 25.29 | 24.5 | 25.26 | +1.85% | 4,662 | 11,589,468 |
| 2024-05-24 | 25.2 | 25.24 | 24.8 | 24.8 | -1.9% | 5,656 | 14,124,021 |
| 2024-05-23 | 25.8 | 25.8 | 25.15 | 25.28 | -1.67% | 5,371 | 13,609,093 |
| 2024-05-22 | 25.4 | 25.74 | 25.26 | 25.71 | +1.22% | 4,495 | 11,485,037 |
| 2024-05-21 | 25.51 | 25.6 | 25.1 | 25.4 | -0.43% | 3,282 | 8,340,577 |
| 2024-05-20 | 25.48 | 25.65 | 25.33 | 25.51 | -0.08% | 4,557 | 11,601,751 |
| 2024-05-17 | 25.59 | 25.87 | 25.31 | 25.53 | -0.23% | 6,593 | 16,820,129 |
| 2024-05-16 | 24.84 | 25.98 | 24.72 | 25.59 | +3.02% | 12,542 | 31,990,716 |
| 2024-05-15 | 25 | 25.26 | 24.7 | 24.84 | -0.56% | 7,178 | 17,941,977 |
| 2024-05-14 | 25.55 | 25.79 | 24.96 | 24.98 | -2.23% | 9,712 | 24,560,793 |
| 2024-05-13 | 25.55 | 25.98 | 25.21 | 25.55 | -1.39% | 6,830 | 17,418,528 |
| 2024-05-10 | 25.8 | 25.96 | 25.44 | 25.91 | +0.08% | 7,144 | 18,395,776 |
| 2024-05-09 | 25.48 | 26.02 | 25.48 | 25.89 | +1.65% | 10,960 | 28,288,839 |
| 2024-05-08 | 25.8 | 26 | 25.35 | 25.47 | -1.58% | 8,311 | 21,238,573 |
| 2024-05-07 | 25.28 | 26.2 | 25.14 | 25.88 | +3.52% | 20,555 | 52,791,753 |
| 2024-05-06 | 24.87 | 25.2 | 24.68 | 25 | +0.97% | 11,634 | 29,021,457 |
| 2024-04-30 | 25.2 | 25.29 | 24.62 | 24.76 | -1.75% | 8,716 | 21,663,963 |
| 2024-04-29 | 24.68 | 25.21 | 24.5 | 25.2 | +1.98% | 10,591 | 26,326,723 |
| 2024-04-26 | 24.62 | 25 | 24.02 | 24.71 | +0.12% | 10,143 | 24,983,674 |
| 2024-04-25 | 24.22 | 24.97 | 24.04 | 24.68 | +1.9% | 7,316 | 17,986,716 |
| 2024-04-24 | 23.81 | 24.36 | 23.81 | 24.22 | +1.3% | 2,507 | 6,047,456 |
| 2024-04-23 | 24.5 | 24.5 | 23.76 | 23.91 | -1.2% | 4,438 | 10,685,512 |
| 2024-04-22 | 24.24 | 24.84 | 24.1 | 24.2 | -1.26% | 5,863 | 14,282,073 |
| 2024-04-19 | 24.39 | 24.76 | 24.11 | 24.51 | -0.16% | 7,586 | 18,492,219 |
| 2024-04-18 | 25.18 | 25.2 | 24.1 | 24.55 | -3.73% | 23,194 | 57,230,309 |
| 2024-04-17 | 24.42 | 25.6 | 23.89 | 25.5 | +3.45% | 26,371 | 65,313,144 |
| 2024-04-16 | 24.98 | 25.46 | 24.14 | 24.65 | -1.79% | 19,203 | 47,454,095 |
| 2024-04-15 | 25.39 | 25.5 | 23.87 | 25.1 | -1.14% | 21,362 | 52,886,625 |
| 2024-04-12 | 24.63 | 25.79 | 24.5 | 25.39 | +3.13% | 22,411 | 56,436,993 |
| 2024-04-11 | 23.8 | 25.12 | 23.35 | 24.62 | +3.45% | 25,547 | 62,323,791 |
| 2024-04-10 | 23.9 | 24.6 | 23.75 | 23.8 | -0.83% | 15,059 | 36,176,883 |
| 2024-04-09 | 24.04 | 24.25 | 23.57 | 24 | -0.17% | 11,721 | 28,020,518 |
| 2024-04-08 | 23.4 | 24.99 | 23.29 | 24.04 | +3.18% | 28,461 | 69,536,262 |
| 2024-04-03 | 22.61 | 23.49 | 22.6 | 23.3 | +2.73% | 10,464 | 24,126,370 |
| 2024-04-02 | 22.95 | 22.95 | 22.49 | 22.68 | -0.79% | 8,591 | 19,474,520 |
| 2024-04-01 | 22.26 | 23.06 | 22.26 | 22.86 | +2.6% | 10,932 | 24,929,110 |
| 2024-03-29 | 21.41 | 22.36 | 21.32 | 22.28 | +4.06% | 11,180 | 24,596,656 |
| 2024-03-28 | 20.51 | 21.75 | 20.51 | 21.41 | +2.78% | 8,814 | 18,802,120 |
| 2024-03-27 | 21.35 | 21.49 | 20.83 | 20.83 | -2.44% | 6,908 | 14,603,465 |
| 2024-03-26 | 21.8 | 21.8 | 21.08 | 21.35 | -1.66% | 6,922 | 14,820,983 |
| 2024-03-25 | 21.78 | 22.96 | 21.71 | 21.71 | -0.28% | 16,381 | 36,163,313 |
| 2024-03-22 | 22.35 | 22.35 | 21.72 | 21.77 | -2.81% | 8,166 | 17,974,762 |
| 2024-03-21 | 22.55 | 22.63 | 22.11 | 22.4 | -0.27% | 6,634 | 14,872,814 |
| 2024-03-20 | 22.46 | 22.62 | 22.17 | 22.46 | +0.36% | 6,596 | 14,768,126 |
| 2024-03-19 | 22.74 | 22.79 | 22.28 | 22.38 | -1.58% | 6,647 | 14,980,171 |
| 2024-03-18 | 22.39 | 22.8 | 22.38 | 22.74 | +2.02% | 10,620 | 24,030,248 |
| 2024-03-15 | 22.26 | 22.36 | 21.7 | 22.29 | +0.54% | 9,453 | 20,855,959 |
| 2024-03-14 | 22.22 | 22.43 | 22.03 | 22.17 | +0.09% | 12,242 | 27,214,115 |
| 2024-03-13 | 22.08 | 22.28 | 21.89 | 22.15 | +0.41% | 9,204 | 20,345,048 |
| 2024-03-12 | 21.95 | 22.08 | 21.55 | 22.06 | +1.05% | 8,055 | 17,583,321 |
| 2024-03-11 | 21.39 | 21.88 | 21.35 | 21.83 | +1.87% | 4,529 | 9,832,352 |
| 2024-03-08 | 21.39 | 21.69 | 21.1 | 21.43 | -0.37% | 6,280 | 13,392,692 |
| 2024-03-07 | 21.89 | 22.23 | 21.51 | 21.51 | -0.78% | 5,955 | 13,063,054 |
| 2024-03-06 | 21.26 | 21.79 | 21.21 | 21.68 | +1.26% | 3,816 | 8,222,881 |
| 2024-03-05 | 21.98 | 21.98 | 21.2 | 21.41 | -2.24% | 7,352 | 15,862,097 |
| 2024-03-04 | 22.28 | 22.47 | 21.41 | 21.9 | -1.66% | 8,996 | 19,635,141 |
| 2024-03-01 | 22.31 | 22.59 | 22.01 | 22.27 | -0.18% | 5,899 | 13,125,798 |
| 2024-02-29 | 21.6 | 22.38 | 21.54 | 22.31 | +3.05% | 8,109 | 17,798,087 |
| 2024-02-28 | 23.55 | 23.55 | 21.61 | 21.65 | -7.48% | 10,650 | 24,118,514 |
| 2024-02-27 | 23.16 | 23.54 | 22.5 | 23.4 | +0.99% | 6,380 | 14,897,174 |
| 2024-02-26 | 22.39 | 23.52 | 22.27 | 23.17 | +3.48% | 11,988 | 27,564,670 |
| 2024-02-23 | 22.07 | 22.48 | 22.06 | 22.39 | +0.99% | 4,834 | 10,786,500 |
| 2024-02-22 | 21.8 | 22.24 | 21.74 | 22.17 | +1.28% | 4,289 | 9,475,154 |
| 2024-02-21 | 21.68 | 22.22 | 21.47 | 21.89 | +0.97% | 6,577 | 14,402,729 |
| 2024-02-20 | 21.51 | 22.07 | 21.27 | 21.68 | -0.09% | 6,795 | 14,771,247 |
| 2024-02-19 | 21.5 | 21.97 | 21.08 | 21.7 | +0.98% | 8,102 | 17,578,893 |
| 2024-02-08 | 19.7 | 21.49 | 19.32 | 21.49 | +8.81% | 13,104 | 26,761,374 |
| 2024-02-07 | 19.28 | 20.24 | 19.06 | 19.75 | +0.71% | 11,858 | 23,233,063 |
| 2024-02-06 | 18 | 20.45 | 17.21 | 19.61 | +8.82% | 14,453 | 26,796,396 |
| 2024-02-05 | 19.42 | 19.42 | 17.51 | 18.02 | -8.11% | 13,575 | 24,939,127 |
| 2024-02-02 | 20.51 | 20.95 | 19.33 | 19.61 | -4.76% | 8,485 | 17,085,121 |
| 2024-02-01 | 20.89 | 20.89 | 19.68 | 20.59 | -0.19% | 12,441 | 25,246,440 |
| 2024-01-31 | 22.22 | 22.22 | 20.55 | 20.63 | -2.27% | 8,797 | 18,410,996 |
| 2024-01-30 | 22.12 | 22.23 | 21.08 | 21.11 | -5.08% | 5,118 | 11,079,879 |
| 2024-01-29 | 23.13 | 23.13 | 22.2 | 22.24 | -2.71% | 4,674 | 10,507,601 |
| 2024-01-26 | 22.99 | 23.43 | 22.8 | 22.86 | -1.25% | 5,915 | 13,603,751 |
| 2024-01-25 | 21.94 | 23.19 | 21.37 | 23.15 | +6.34% | 11,364 | 25,547,844 |
| 2024-01-24 | 22.18 | 22.18 | 20.91 | 21.77 | -0.73% | 8,839 | 19,033,206 |
| 2024-01-23 | 21.57 | 22.25 | 21.2 | 21.93 | +1.25% | 13,597 | 29,543,114 |
| 2024-01-22 | 23.45 | 23.47 | 21.66 | 21.66 | -7.51% | 10,512 | 23,631,078 |
| 2024-01-19 | 24.24 | 24.35 | 23.41 | 23.42 | -3.22% | 7,175 | 17,096,682 |
| 2024-01-18 | 23.93 | 24.93 | 23.4 | 24.2 | +0.75% | 13,507 | 32,567,002 |
| 2024-01-17 | 24.9 | 24.9 | 24 | 24.02 | -3.03% | 8,273 | 20,209,901 |
| 2024-01-16 | 24.48 | 24.77 | 23.9 | 24.77 | +1.72% | 12,402 | 30,148,353 |
| 2024-01-15 | 24.08 | 25 | 23.87 | 24.35 | +0.37% | 12,333 | 30,265,780 |
| 2024-01-12 | 24.6 | 24.79 | 24.2 | 24.26 | -1.46% | 4,802 | 11,754,196 |
| 2024-01-11 | 23.85 | 24.88 | 23.85 | 24.62 | +3.23% | 10,804 | 26,373,063 |
| 2024-01-10 | 24.33 | 24.56 | 23.82 | 23.85 | -1.57% | 7,230 | 17,440,466 |
| 2024-01-09 | 23.73 | 24.51 | 23.73 | 24.23 | +1.51% | 7,867 | 19,086,653 |
| 2024-01-08 | 24.56 | 24.63 | 23.87 | 23.87 | -3.13% | 6,313 | 15,276,949 |
| 2024-01-05 | 24.9 | 25.19 | 24.5 | 24.64 | -1.04% | 6,570 | 16,251,640 |
| 2024-01-04 | 25.15 | 25.19 | 24.8 | 24.9 | -0.99% | 4,574 | 11,409,796 |
| 2024-01-03 | 25.03 | 25.3 | 24.92 | 25.15 | -0.36% | 6,479 | 16,269,702 |
| 2024-01-02 | 25.04 | 25.3 | 24.87 | 25.24 | +0.8% | 5,301 | 13,315,809 |
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：