股票概览
22.7
-2.62%
-0.61
23.42
开盘价
23.67
最高价
22.64
最低价
71,125
成交量
数据更新至: 2024-12-31
技术指标
22.85
MA5 (5日均线)
22.51
MA10 (10日均线)
23.03
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 | 23.42 | 23.67 | 22.64 | 22.7 | -2.62% | 71,125 | 164,038,588 |
| 2024-12-30 | 23.75 | 24.16 | 23.25 | 23.31 | -2.06% | 73,650 | 174,340,309 |
| 2024-12-27 | 22.6 | 24.04 | 22.52 | 23.8 | +5.73% | 150,429 | 356,039,825 |
| 2024-12-26 | 21.96 | 22.59 | 21.8 | 22.51 | +2.55% | 60,635 | 135,176,225 |
| 2024-12-25 | 22.26 | 22.36 | 21.76 | 21.95 | -1.08% | 38,922 | 85,507,280 |
| 2024-12-24 | 21.65 | 22.25 | 21.42 | 22.19 | +2.49% | 80,216 | 175,829,615 |
| 2024-12-23 | 22.45 | 22.59 | 21.65 | 21.65 | -3.56% | 76,799 | 168,835,371 |
| 2024-12-20 | 22.31 | 22.75 | 22.31 | 22.45 | +0.63% | 62,833 | 141,510,153 |
| 2024-12-19 | 22.15 | 22.32 | 21.86 | 22.31 | +0.5% | 48,158 | 106,504,582 |
| 2024-12-18 | 22.48 | 22.57 | 22.03 | 22.2 | -0.8% | 74,788 | 166,492,782 |
| 2024-12-17 | 22.73 | 22.94 | 22.3 | 22.38 | -1.41% | 55,953 | 126,524,659 |
| 2024-12-16 | 23.27 | 23.44 | 22.54 | 22.7 | -2.32% | 78,648 | 179,239,513 |
| 2024-12-13 | 24.71 | 25.09 | 23.22 | 23.24 | -6.25% | 188,002 | 449,873,805 |
| 2024-12-12 | 25 | 25.5 | 24.72 | 24.79 | -1.35% | 119,644 | 297,980,665 |
| 2024-12-11 | 23.39 | 25.43 | 23.36 | 25.13 | +7.49% | 219,330 | 543,276,051 |
| 2024-12-10 | 24 | 24.18 | 23.37 | 23.38 | +0.34% | 76,209 | 181,296,591 |
| 2024-12-09 | 23.84 | 24.06 | 23.25 | 23.3 | -1.65% | 76,907 | 181,333,416 |
| 2024-12-06 | 23.57 | 24.07 | 23.35 | 23.69 | +0.55% | 78,245 | 185,371,594 |
| 2024-12-05 | 23.34 | 23.88 | 23.1 | 23.56 | +0.73% | 59,014 | 138,981,913 |
| 2024-12-04 | 24.08 | 24.19 | 23.28 | 23.39 | -2.83% | 81,434 | 193,060,394 |
| 2024-12-03 | 23.78 | 24.18 | 23.5 | 24.07 | +1.39% | 102,344 | 244,907,051 |
| 2024-12-02 | 22.52 | 24.19 | 22.49 | 23.74 | +8.2% | 194,618 | 460,132,932 |
| 2024-11-29 | 21.71 | 22.41 | 21.64 | 21.94 | +0.83% | 68,665 | 151,178,422 |
| 2024-11-28 | 21.92 | 22.3 | 21.64 | 21.76 | -0.73% | 69,957 | 153,576,266 |
| 2024-11-27 | 21.87 | 22.17 | 21.25 | 21.92 | -0.36% | 86,532 | 186,715,056 |
| 2024-11-26 | 22.28 | 22.67 | 21.86 | 22 | -1.26% | 68,658 | 152,355,562 |
| 2024-11-25 | 22.39 | 22.79 | 21.95 | 22.28 | -0.76% | 62,905 | 140,664,050 |
| 2024-11-22 | 23.63 | 24.28 | 22.41 | 22.45 | -4.75% | 103,108 | 239,578,991 |
| 2024-11-21 | 23.9 | 24.06 | 23.43 | 23.57 | -2.32% | 87,261 | 207,094,600 |
| 2024-11-20 | 22.78 | 24.24 | 22.76 | 24.13 | +5.42% | 162,589 | 387,084,506 |
| 2024-11-19 | 22.17 | 23 | 21.93 | 22.89 | +4.05% | 79,215 | 177,310,324 |
| 2024-11-18 | 22.51 | 23.23 | 21.8 | 22 | -2.27% | 82,036 | 184,768,198 |
| 2024-11-15 | 22.92 | 23.38 | 22.51 | 22.51 | -1.96% | 84,899 | 194,264,980 |
| 2024-11-14 | 23.54 | 23.71 | 22.88 | 22.96 | -2.59% | 69,232 | 160,740,533 |
| 2024-11-13 | 23.8 | 24.37 | 23.3 | 23.57 | -1.17% | 80,231 | 190,348,727 |
| 2024-11-12 | 23.92 | 24.57 | 23.61 | 23.85 | +0.29% | 163,525 | 394,973,443 |
| 2024-11-11 | 23.58 | 23.84 | 23.02 | 23.78 | +0.81% | 121,350 | 285,294,220 |
| 2024-11-08 | 24.56 | 24.68 | 23.44 | 23.59 | -3.04% | 136,330 | 326,707,683 |
| 2024-11-07 | 22.68 | 24.57 | 22.65 | 24.33 | +6.71% | 165,597 | 394,121,282 |
| 2024-11-06 | 23.33 | 23.88 | 22.68 | 22.8 | -2.98% | 134,350 | 311,628,295 |
| 2024-11-05 | 23.1 | 23.6 | 22.85 | 23.5 | +1.82% | 116,599 | 271,639,641 |
| 2024-11-04 | 23.31 | 23.35 | 22.6 | 23.08 | -0.94% | 89,710 | 206,571,317 |
| 2024-11-01 | 22.21 | 24.45 | 22.21 | 23.3 | +3.74% | 198,140 | 461,698,353 |
| 2024-10-31 | 22.68 | 22.78 | 22.01 | 22.46 | -0.4% | 116,880 | 260,933,796 |
| 2024-10-30 | 23.72 | 23.72 | 22.41 | 22.55 | -4.89% | 168,465 | 387,021,962 |
| 2024-10-29 | 24.01 | 24.49 | 23.61 | 23.71 | -2.07% | 142,479 | 341,541,196 |
| 2024-10-28 | 23.2 | 24.38 | 22.87 | 24.21 | +4.08% | 181,350 | 427,931,913 |
| 2024-10-25 | 22.34 | 23.73 | 22.01 | 23.26 | +3.52% | 159,042 | 364,252,437 |
| 2024-10-24 | 21.99 | 22.76 | 21.66 | 22.47 | +1.26% | 160,770 | 357,210,646 |
| 2024-10-23 | 20.99 | 22.58 | 20.99 | 22.19 | +5.92% | 185,237 | 406,029,142 |
| 2024-10-22 | 20.65 | 21.2 | 20.08 | 20.95 | +1.45% | 104,470 | 215,929,545 |
| 2024-10-21 | 20.89 | 21.09 | 20.53 | 20.65 | -1.53% | 101,924 | 211,857,889 |
| 2024-10-18 | 19.58 | 21.72 | 19.39 | 20.97 | +7.48% | 117,900 | 241,788,346 |
| 2024-10-17 | 19.75 | 20.03 | 19.5 | 19.51 | -1.01% | 48,596 | 95,896,561 |
| 2024-10-16 | 19.48 | 19.99 | 19.4 | 19.71 | +0.46% | 53,822 | 105,791,944 |
| 2024-10-15 | 20.23 | 20.32 | 19.62 | 19.62 | -3.02% | 60,295 | 120,297,959 |
| 2024-10-14 | 20.25 | 20.3 | 19.45 | 20.23 | +1.1% | 66,181 | 131,672,461 |
| 2024-10-11 | 21.57 | 21.76 | 19.77 | 20.01 | -7.23% | 81,812 | 166,728,822 |
| 2024-10-10 | 22.3 | 22.7 | 21.48 | 21.57 | -0.37% | 102,627 | 226,078,656 |
| 2024-10-09 | 23.74 | 23.74 | 21.6 | 21.65 | -9.22% | 142,247 | 323,706,842 |
| 2024-10-08 | 25.58 | 25.58 | 23.1 | 23.85 | +10.93% | 227,320 | 547,851,965 |
| 2024-09-30 | 19.49 | 21.67 | 19.45 | 21.5 | +15.03% | 155,499 | 320,885,273 |
| 2024-09-27 | 18.12 | 18.96 | 17.96 | 18.69 | +5.24% | 42,734 | 78,872,426 |
| 2024-09-26 | 16.96 | 17.79 | 16.78 | 17.76 | +3.74% | 47,544 | 81,672,934 |
| 2024-09-25 | 17.21 | 17.64 | 17.09 | 17.12 | +0.35% | 57,971 | 100,526,894 |
| 2024-09-24 | 16.59 | 17.08 | 16.53 | 17.06 | +3.52% | 56,843 | 95,659,966 |
| 2024-09-23 | 16.95 | 17.12 | 16.44 | 16.48 | -3.23% | 34,887 | 58,099,046 |
| 2024-09-20 | 16.99 | 17.1 | 16.78 | 17.03 | +0.41% | 29,264 | 49,644,475 |
| 2024-09-19 | 17 | 17.36 | 16.7 | 16.96 | +0.65% | 22,859 | 38,877,071 |
| 2024-09-18 | 17.07 | 17.19 | 16.67 | 16.85 | -1.29% | 16,458 | 27,686,844 |
| 2024-09-13 | 17.06 | 17.25 | 16.96 | 17.07 | +0.23% | 16,747 | 28,705,600 |
| 2024-09-12 | 17.22 | 17.55 | 17.03 | 17.03 | -0.87% | 19,772 | 34,163,661 |
| 2024-09-11 | 17 | 17.23 | 16.9 | 17.18 | +0.59% | 22,445 | 38,332,488 |
| 2024-09-10 | 17.35 | 17.42 | 16.7 | 17.08 | -0.7% | 24,107 | 40,883,953 |
| 2024-09-09 | 17.19 | 17.48 | 17.15 | 17.2 | -0.06% | 15,533 | 26,860,531 |
| 2024-09-06 | 17.89 | 17.89 | 17.21 | 17.21 | -3.21% | 17,811 | 30,994,989 |
| 2024-09-05 | 17.58 | 17.94 | 17.52 | 17.78 | +1.54% | 16,779 | 29,857,165 |
| 2024-09-04 | 17.5 | 17.75 | 17.41 | 17.51 | -0.28% | 14,286 | 25,131,081 |
| 2024-09-03 | 17.74 | 17.86 | 17.33 | 17.56 | -1.35% | 34,588 | 60,712,855 |
| 2024-09-02 | 18.5 | 18.57 | 17.77 | 17.8 | -3.78% | 41,402 | 74,450,144 |
| 2024-08-30 | 18.3 | 18.73 | 18.26 | 18.5 | +0.65% | 26,452 | 49,226,815 |
| 2024-08-29 | 18.01 | 18.45 | 17.95 | 18.38 | +1.38% | 17,884 | 32,574,914 |
| 2024-08-28 | 18.02 | 18.3 | 17.95 | 18.13 | +0.28% | 12,830 | 23,261,748 |
| 2024-08-27 | 18.13 | 18.23 | 18 | 18.08 | +0.11% | 22,886 | 41,409,970 |
| 2024-08-26 | 18.21 | 18.42 | 18.04 | 18.06 | -1.2% | 22,554 | 41,002,764 |
| 2024-08-23 | 18.31 | 18.51 | 18.22 | 18.28 | -0.16% | 22,534 | 41,372,360 |
| 2024-08-22 | 18.44 | 18.5 | 18.18 | 18.31 | -0.87% | 24,771 | 45,333,018 |
| 2024-08-21 | 18.53 | 18.78 | 18.29 | 18.47 | -0.43% | 28,927 | 53,383,354 |
| 2024-08-20 | 19.25 | 19.32 | 18.47 | 18.55 | -3.94% | 45,766 | 85,965,403 |
| 2024-08-19 | 19.89 | 19.89 | 19.27 | 19.31 | -1.13% | 40,984 | 79,932,156 |
| 2024-08-16 | 19.07 | 19.63 | 18.89 | 19.53 | +2.3% | 50,732 | 98,177,569 |
| 2024-08-15 | 19.48 | 19.58 | 19.01 | 19.09 | -0.16% | 42,382 | 81,747,225 |
| 2024-08-14 | 19.18 | 19.3 | 18.86 | 19.12 | -0.42% | 29,391 | 56,090,568 |
| 2024-08-13 | 19.17 | 19.32 | 18.8 | 19.2 | +0.16% | 58,794 | 111,882,773 |
| 2024-08-12 | 20.22 | 21.08 | 19.09 | 19.17 | -1.19% | 126,880 | 253,179,506 |
| 2024-08-09 | 19.09 | 19.66 | 18.92 | 19.4 | +1.68% | 49,726 | 96,076,664 |
| 2024-08-08 | 18.87 | 19.17 | 18.74 | 19.08 | +0.79% | 20,354 | 38,672,379 |
| 2024-08-07 | 18.87 | 18.95 | 18.61 | 18.93 | +0.05% | 19,883 | 37,422,630 |
| 2024-08-06 | 18.88 | 19.07 | 18.69 | 18.92 | +1.56% | 24,961 | 47,015,126 |
| 2024-08-05 | 18.98 | 19.23 | 18.61 | 18.63 | -2.15% | 31,081 | 58,622,438 |
| 2024-08-02 | 19.1 | 19.39 | 18.96 | 19.04 | -0.78% | 34,172 | 65,353,224 |
| 2024-08-01 | 19.49 | 19.72 | 19.1 | 19.19 | -1.18% | 33,531 | 64,757,482 |
| 2024-07-31 | 18.7 | 19.49 | 18.46 | 19.42 | +3.74% | 47,542 | 91,066,294 |
| 2024-07-30 | 18.66 | 18.86 | 18.6 | 18.72 | 0% | 22,975 | 42,985,641 |
| 2024-07-29 | 18.93 | 19.14 | 18.66 | 18.72 | -1.84% | 24,096 | 45,514,811 |
| 2024-07-26 | 19.24 | 19.39 | 18.9 | 19.07 | -1.04% | 32,428 | 62,182,723 |
| 2024-07-25 | 18.92 | 19.44 | 18.89 | 19.27 | +1.74% | 40,543 | 78,152,914 |
| 2024-07-24 | 18.98 | 19.14 | 18.89 | 18.94 | -0.37% | 31,730 | 60,355,850 |
| 2024-07-23 | 19.34 | 19.39 | 19.01 | 19.01 | -1.86% | 39,974 | 76,705,503 |
| 2024-07-22 | 18.87 | 19.39 | 18.72 | 19.37 | +2.98% | 53,687 | 103,203,664 |
| 2024-07-19 | 18.37 | 18.94 | 18.2 | 18.81 | +2.4% | 54,455 | 101,580,397 |
| 2024-07-18 | 17.55 | 18.49 | 17.55 | 18.37 | +4.14% | 56,139 | 101,963,673 |
| 2024-07-17 | 17.32 | 17.73 | 17.19 | 17.64 | +1.85% | 31,604 | 55,405,159 |
| 2024-07-16 | 17.29 | 17.45 | 17.18 | 17.32 | -0.29% | 21,713 | 37,576,468 |
| 2024-07-15 | 17.61 | 17.62 | 17.27 | 17.37 | -1.47% | 18,990 | 33,013,302 |
| 2024-07-12 | 17.61 | 17.76 | 17.41 | 17.63 | -0.23% | 17,131 | 30,125,715 |
| 2024-07-11 | 17.51 | 17.85 | 17.43 | 17.67 | +2.49% | 28,315 | 49,981,663 |
| 2024-07-10 | 17.07 | 17.39 | 17.01 | 17.24 | +0.41% | 25,707 | 44,271,625 |
| 2024-07-09 | 17.11 | 17.31 | 16.8 | 17.17 | -0.52% | 33,527 | 57,289,955 |
| 2024-07-08 | 17.77 | 17.87 | 17.11 | 17.26 | -3.36% | 31,516 | 54,852,156 |
| 2024-07-05 | 17.17 | 17.95 | 17.12 | 17.86 | +3.96% | 49,899 | 87,558,428 |
| 2024-07-04 | 17.5 | 17.69 | 17 | 17.18 | +1.72% | 55,553 | 95,901,736 |
| 2024-07-03 | 16.92 | 17.05 | 16.73 | 16.89 | -0.24% | 18,051 | 30,507,501 |
| 2024-07-02 | 17.05 | 17.08 | 16.82 | 16.93 | -0.18% | 22,407 | 37,945,903 |
| 2024-07-01 | 17.52 | 17.64 | 16.83 | 16.96 | -3.53% | 48,035 | 81,914,523 |
| 2024-06-28 | 17.55 | 18 | 17.42 | 17.58 | +0.11% | 24,705 | 43,856,528 |
| 2024-06-27 | 17.71 | 17.8 | 17.43 | 17.56 | -0.85% | 30,938 | 54,439,762 |
| 2024-06-26 | 17.06 | 17.82 | 16.95 | 17.71 | +3.21% | 28,320 | 49,256,998 |
| 2024-06-25 | 17.25 | 17.49 | 17 | 17.16 | -0.23% | 38,111 | 65,558,616 |
| 2024-06-24 | 18.18 | 18.18 | 17.17 | 17.2 | -6.11% | 48,566 | 85,149,714 |
| 2024-06-21 | 17.9 | 18.33 | 17.9 | 18.32 | +0.99% | 35,220 | 64,157,630 |
| 2024-06-20 | 17.95 | 18.28 | 17.95 | 18.14 | +0.06% | 37,703 | 68,312,976 |
| 2024-06-19 | 18.53 | 18.69 | 18.09 | 18.13 | -2.16% | 24,152 | 44,182,219 |
| 2024-06-18 | 18.46 | 18.78 | 18.42 | 18.53 | +0.54% | 25,533 | 47,459,770 |
| 2024-06-17 | 18.15 | 18.53 | 18 | 18.43 | +1.54% | 24,127 | 44,343,331 |
| 2024-06-14 | 18.38 | 18.65 | 18.11 | 18.15 | -1.84% | 45,011 | 82,337,935 |
| 2024-06-13 | 18.38 | 18.72 | 18.23 | 18.49 | -0.7% | 24,609 | 45,515,007 |
| 2024-06-12 | 18.55 | 18.87 | 18.54 | 18.62 | +0.16% | 25,935 | 48,505,855 |
| 2024-06-11 | 18.11 | 18.66 | 17.88 | 18.59 | +1.58% | 30,811 | 56,388,227 |
| 2024-06-07 | 18.55 | 18.81 | 18.28 | 18.3 | -1.29% | 29,962 | 55,226,824 |
| 2024-06-06 | 18.72 | 18.94 | 18.48 | 18.54 | -1.33% | 31,820 | 59,409,697 |
| 2024-06-05 | 19.05 | 19.19 | 18.71 | 18.79 | -1.67% | 32,535 | 61,704,267 |
| 2024-06-04 | 19.12 | 19.26 | 18.99 | 19.11 | +0.05% | 28,423 | 54,326,039 |
| 2024-06-03 | 20.05 | 20.09 | 19.05 | 19.1 | -5.21% | 61,930 | 120,190,788 |
| 2024-05-31 | 19.92 | 20.18 | 19.73 | 20.15 | +2.08% | 26,447 | 52,971,413 |
| 2024-05-30 | 19.75 | 19.98 | 19.6 | 19.74 | -0.3% | 17,447 | 34,493,172 |
| 2024-05-29 | 19.5 | 19.95 | 19.5 | 19.8 | +0.3% | 14,203 | 28,145,979 |
| 2024-05-28 | 19.87 | 19.9 | 19.68 | 19.74 | -0.2% | 17,215 | 34,013,787 |
| 2024-05-27 | 19.7 | 19.86 | 19.41 | 19.78 | +0.92% | 17,588 | 34,468,851 |
| 2024-05-24 | 19.91 | 19.97 | 19.58 | 19.6 | -1.21% | 18,609 | 36,744,587 |
| 2024-05-23 | 20.38 | 20.38 | 19.76 | 19.84 | -2.31% | 24,775 | 49,477,650 |
| 2024-05-22 | 20.3 | 20.45 | 20.11 | 20.31 | +0.05% | 19,796 | 40,080,458 |
| 2024-05-21 | 20.31 | 20.56 | 20.03 | 20.3 | -0.05% | 24,795 | 50,466,266 |
| 2024-05-20 | 20.2 | 20.47 | 20.19 | 20.31 | +0.84% | 26,104 | 53,098,261 |
| 2024-05-17 | 19.9 | 20.21 | 19.84 | 20.14 | +1% | 22,076 | 44,110,397 |
| 2024-05-16 | 19.98 | 20.19 | 19.9 | 19.94 | -0.2% | 23,372 | 46,726,755 |
| 2024-05-15 | 20.15 | 20.38 | 19.97 | 19.98 | -1.62% | 18,054 | 36,235,493 |
| 2024-05-14 | 20.24 | 20.5 | 20.24 | 20.31 | +0.84% | 31,060 | 63,274,595 |
| 2024-05-13 | 20.66 | 20.7 | 20.11 | 20.14 | -2.23% | 34,099 | 69,242,752 |
| 2024-05-10 | 20.95 | 21 | 20.44 | 20.6 | -1.01% | 37,600 | 77,666,456 |
| 2024-05-09 | 20.79 | 21.04 | 20.59 | 20.81 | +0.53% | 37,349 | 77,911,043 |
| 2024-05-08 | 20.79 | 20.98 | 20.59 | 20.7 | +0.15% | 44,134 | 91,729,446 |
| 2024-05-07 | 20.9 | 21.05 | 20.53 | 20.67 | -0.72% | 49,900 | 103,480,837 |
| 2024-05-06 | 20.77 | 20.98 | 20.61 | 20.82 | +1.76% | 54,736 | 113,980,509 |
| 2024-04-30 | 20.21 | 20.67 | 20.02 | 20.46 | +1.49% | 60,871 | 124,555,914 |
| 2024-04-29 | 19.25 | 20.17 | 19.15 | 20.16 | +5.72% | 57,526 | 114,060,825 |
| 2024-04-26 | 18.78 | 19.13 | 18.74 | 19.07 | +1.44% | 36,343 | 68,890,766 |
| 2024-04-25 | 18.63 | 18.88 | 18.59 | 18.8 | +0.53% | 28,327 | 53,160,658 |
| 2024-04-24 | 18.5 | 18.74 | 18.36 | 18.7 | +1.08% | 28,071 | 51,987,662 |
| 2024-04-23 | 18.33 | 18.64 | 18.2 | 18.5 | +0.93% | 35,822 | 66,038,168 |
| 2024-04-22 | 18.39 | 18.6 | 18.04 | 18.33 | -0.33% | 31,644 | 57,924,862 |
| 2024-04-19 | 18.24 | 18.59 | 18.21 | 18.39 | +0.33% | 25,243 | 46,383,001 |
| 2024-04-18 | 18.18 | 18.62 | 18.01 | 18.33 | +0.44% | 40,665 | 74,683,737 |
| 2024-04-17 | 18.37 | 18.6 | 17.93 | 18.25 | +0.33% | 54,402 | 98,951,213 |
| 2024-04-16 | 18.52 | 19.03 | 18.11 | 18.19 | -2.1% | 60,766 | 113,020,147 |
| 2024-04-15 | 18.55 | 19.05 | 18.37 | 18.58 | +2.65% | 72,267 | 134,899,062 |
| 2024-04-12 | 18.42 | 18.57 | 18.04 | 18.1 | -1.42% | 33,116 | 60,299,443 |
| 2024-04-11 | 18.75 | 18.84 | 18.33 | 18.36 | -1.02% | 23,690 | 43,990,830 |
| 2024-04-10 | 19.14 | 19.27 | 18.5 | 18.55 | -3.08% | 28,333 | 53,023,455 |
| 2024-04-09 | 18.9 | 19.15 | 18.71 | 19.14 | +1.65% | 21,222 | 40,222,326 |
| 2024-04-08 | 19.16 | 19.2 | 18.8 | 18.83 | -2.38% | 22,127 | 41,991,679 |
| 2024-04-03 | 19.1 | 19.37 | 19.05 | 19.29 | +0.21% | 21,357 | 41,030,070 |
| 2024-04-02 | 19.45 | 19.45 | 19.03 | 19.25 | -0.57% | 21,603 | 41,485,710 |
| 2024-04-01 | 19.4 | 19.59 | 19.25 | 19.36 | +0.31% | 29,755 | 57,716,214 |
| 2024-03-29 | 19.15 | 19.35 | 18.8 | 19.3 | +1.05% | 39,001 | 74,115,215 |
| 2024-03-28 | 19.18 | 19.44 | 18.92 | 19.1 | -0.16% | 40,607 | 78,057,354 |
| 2024-03-27 | 19.4 | 19.48 | 19.1 | 19.13 | -1.9% | 43,267 | 83,392,643 |
| 2024-03-26 | 20.26 | 20.48 | 19.35 | 19.5 | -3.66% | 66,009 | 129,674,148 |
| 2024-03-25 | 20.61 | 20.85 | 20.24 | 20.24 | -2.22% | 24,698 | 50,863,503 |
| 2024-03-22 | 20.6 | 20.9 | 20.32 | 20.7 | +0.1% | 27,768 | 57,262,515 |
| 2024-03-21 | 21.16 | 21.21 | 20.63 | 20.68 | -2.13% | 33,547 | 69,918,279 |
| 2024-03-20 | 21.2 | 21.35 | 20.92 | 21.13 | -0.56% | 27,123 | 57,230,669 |
| 2024-03-19 | 21.6 | 21.73 | 21.22 | 21.25 | -1.98% | 29,867 | 63,927,941 |
| 2024-03-18 | 20.79 | 21.78 | 20.7 | 21.68 | +4.53% | 68,659 | 146,428,574 |
| 2024-03-15 | 20.36 | 20.89 | 20.26 | 20.74 | +1.47% | 53,190 | 109,378,239 |
| 2024-03-14 | 20.49 | 20.68 | 20.26 | 20.44 | +0.69% | 41,236 | 84,263,193 |
| 2024-03-13 | 20.43 | 20.59 | 20.26 | 20.3 | -0.64% | 41,507 | 84,500,536 |
| 2024-03-12 | 20.6 | 20.75 | 20.01 | 20.43 | -0.83% | 61,225 | 124,620,682 |
| 2024-03-11 | 20.21 | 20.65 | 19.66 | 20.6 | +2.9% | 79,929 | 160,777,818 |
| 2024-03-08 | 20.3 | 20.5 | 19.91 | 20.02 | -1.14% | 40,254 | 81,056,839 |
| 2024-03-07 | 20.71 | 20.88 | 20.18 | 20.25 | -2.03% | 43,692 | 89,348,067 |
| 2024-03-06 | 21.15 | 21.26 | 20.53 | 20.67 | -3% | 48,595 | 101,342,089 |
| 2024-03-05 | 21.51 | 21.89 | 20.94 | 21.31 | -1.48% | 51,030 | 108,703,125 |
| 2024-03-04 | 21.62 | 21.82 | 21.4 | 21.63 | +0.05% | 35,480 | 76,616,360 |
| 2024-03-01 | 21.77 | 22 | 21.53 | 21.62 | -0.87% | 44,083 | 95,744,442 |
| 2024-02-29 | 20.63 | 21.94 | 20.5 | 21.81 | +4.81% | 67,511 | 145,193,707 |
| 2024-02-28 | 21.49 | 21.61 | 20.75 | 20.81 | -1.98% | 76,682 | 162,933,277 |
| 2024-02-27 | 20.44 | 21.25 | 20.21 | 21.23 | +4.07% | 70,810 | 147,891,029 |
| 2024-02-26 | 20.25 | 20.57 | 20 | 20.4 | +0.44% | 57,008 | 116,011,282 |
| 2024-02-23 | 20.05 | 20.33 | 19.92 | 20.31 | +1.4% | 35,622 | 71,733,921 |
| 2024-02-22 | 19.98 | 20.29 | 19.75 | 20.03 | +0.55% | 43,178 | 86,243,793 |
| 2024-02-21 | 20.11 | 20.46 | 19.92 | 19.92 | -1.63% | 39,924 | 80,793,868 |
| 2024-02-20 | 20.06 | 20.87 | 19.92 | 20.25 | +0.7% | 71,666 | 145,942,128 |
| 2024-02-19 | 20.46 | 20.66 | 19.72 | 20.11 | -0.89% | 55,683 | 112,399,316 |
| 2024-02-08 | 20 | 20.93 | 19.71 | 20.29 | +3.05% | 87,220 | 179,398,786 |
| 2024-02-07 | 19.27 | 20.08 | 19 | 19.69 | +2.18% | 71,436 | 141,304,262 |
| 2024-02-06 | 17.83 | 19.48 | 17.38 | 19.27 | +7.53% | 65,715 | 123,346,303 |
| 2024-02-05 | 17.35 | 18.62 | 16.08 | 17.92 | +2.99% | 74,470 | 130,704,867 |
| 2024-02-02 | 17.3 | 18 | 16.68 | 17.4 | 0% | 48,301 | 84,641,192 |
| 2024-02-01 | 17.73 | 18.48 | 17.33 | 17.4 | -3.33% | 42,008 | 74,568,981 |
| 2024-01-31 | 18.66 | 18.83 | 17.85 | 18 | -4.15% | 30,139 | 55,129,725 |
| 2024-01-30 | 19.27 | 19.55 | 18.75 | 18.78 | -3.2% | 33,526 | 63,872,955 |
| 2024-01-29 | 19.28 | 20 | 19.18 | 19.4 | +0.83% | 53,739 | 105,581,547 |
| 2024-01-26 | 19.33 | 19.76 | 19.08 | 19.24 | -0.05% | 41,952 | 81,599,373 |
| 2024-01-25 | 17.99 | 19.29 | 17.62 | 19.25 | +7.78% | 52,040 | 98,031,904 |
| 2024-01-24 | 17.97 | 18.11 | 17.29 | 17.86 | -0.28% | 22,387 | 39,665,714 |
| 2024-01-23 | 17.55 | 18.13 | 17.2 | 17.91 | +1.59% | 41,273 | 72,963,851 |
| 2024-01-22 | 18.71 | 18.89 | 17.47 | 17.63 | -5.62% | 35,262 | 64,132,937 |
| 2024-01-19 | 18.44 | 18.84 | 18.28 | 18.68 | +0.97% | 34,772 | 64,631,727 |
| 2024-01-18 | 18.28 | 18.6 | 17.84 | 18.5 | -1.39% | 48,341 | 87,758,347 |
| 2024-01-17 | 18.86 | 19.43 | 18.76 | 18.76 | -1.11% | 26,879 | 51,258,228 |
| 2024-01-16 | 19.59 | 19.6 | 18.82 | 18.97 | -3.02% | 31,867 | 60,915,274 |
| 2024-01-15 | 19.09 | 19.65 | 18.82 | 19.56 | +2.41% | 52,298 | 101,097,486 |
| 2024-01-12 | 18.96 | 19.79 | 18.92 | 19.1 | +0.47% | 51,296 | 99,194,222 |
| 2024-01-11 | 18.62 | 19.29 | 18.52 | 19.01 | +2.37% | 28,852 | 54,770,763 |
| 2024-01-10 | 18.81 | 19.06 | 18.4 | 18.57 | -1.64% | 51,299 | 95,616,049 |
| 2024-01-09 | 19.18 | 20.13 | 18.8 | 18.88 | -0.58% | 81,744 | 159,147,201 |
| 2024-01-08 | 19.28 | 19.37 | 18.86 | 18.99 | -1.5% | 37,530 | 71,664,916 |
| 2024-01-05 | 19.57 | 19.7 | 19.18 | 19.28 | -1.43% | 41,141 | 80,010,378 |
| 2024-01-04 | 19.49 | 19.82 | 19.32 | 19.56 | +0.15% | 32,064 | 62,691,410 |
| 2024-01-03 | 19.19 | 19.67 | 19.04 | 19.53 | +1.61% | 73,341 | 142,126,323 |
| 2024-01-02 | 19.56 | 19.61 | 19.18 | 19.22 | -1.69% | 54,345 | 105,332,549 |
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：