股票概览
18.05
-2.8%
-0.52
18.65
开盘价
18.65
最高价
18
最低价
21,067
成交量
数据更新至: 2024-12-31
技术指标
18.56
MA5 (5日均线)
18.89
MA10 (10日均线)
19.87
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 | 18.65 | 18.65 | 18 | 18.05 | -2.8% | 21,067 | 38,416,962 |
| 2024-12-30 | 18.72 | 18.9 | 18.42 | 18.57 | -1.59% | 12,613 | 23,504,776 |
| 2024-12-27 | 18.86 | 19.21 | 18.51 | 18.87 | +0.32% | 19,699 | 37,320,893 |
| 2024-12-26 | 18.56 | 19.07 | 18.4 | 18.81 | +1.73% | 13,743 | 25,844,797 |
| 2024-12-25 | 18.92 | 18.98 | 18.21 | 18.49 | -2.17% | 17,280 | 31,857,927 |
| 2024-12-24 | 18.88 | 19.18 | 18.6 | 18.9 | +0.69% | 19,481 | 36,715,471 |
| 2024-12-23 | 19.66 | 19.79 | 18.68 | 18.77 | -4.53% | 24,152 | 46,207,057 |
| 2024-12-20 | 19.48 | 20.07 | 19.4 | 19.66 | +1.34% | 22,455 | 44,495,074 |
| 2024-12-19 | 19.25 | 19.49 | 19.04 | 19.4 | +0.1% | 17,204 | 33,224,007 |
| 2024-12-18 | 19.75 | 19.82 | 19.25 | 19.38 | -0.87% | 24,038 | 46,820,240 |
| 2024-12-17 | 20.47 | 20.49 | 19.46 | 19.55 | -4.49% | 27,622 | 54,710,377 |
| 2024-12-16 | 20.71 | 20.93 | 20.3 | 20.47 | -1.25% | 16,950 | 34,927,892 |
| 2024-12-13 | 21.69 | 21.69 | 20.7 | 20.73 | -4.56% | 35,038 | 73,908,492 |
| 2024-12-12 | 22.09 | 22.26 | 21.54 | 21.72 | -2.6% | 29,013 | 63,167,690 |
| 2024-12-11 | 21.5 | 22.52 | 21.15 | 22.3 | +3.96% | 45,297 | 99,411,601 |
| 2024-12-10 | 21.99 | 22.62 | 21.45 | 21.45 | +2.73% | 64,855 | 142,410,708 |
| 2024-12-09 | 20.79 | 21.18 | 20.51 | 20.88 | +0.43% | 27,761 | 57,901,831 |
| 2024-12-06 | 20.7 | 21.05 | 20.1 | 20.79 | +0.29% | 31,639 | 65,124,277 |
| 2024-12-05 | 19.81 | 21.19 | 19.8 | 20.73 | +3.81% | 30,690 | 63,366,231 |
| 2024-12-04 | 20.47 | 20.55 | 19.8 | 19.97 | -1.63% | 17,883 | 36,114,095 |
| 2024-12-03 | 20.57 | 20.68 | 19.89 | 20.3 | -1.36% | 22,386 | 45,356,362 |
| 2024-12-02 | 20.25 | 20.61 | 20.17 | 20.58 | +1.63% | 17,360 | 35,458,450 |
| 2024-11-29 | 19.38 | 20.5 | 19.31 | 20.25 | +4.27% | 21,118 | 42,251,916 |
| 2024-11-28 | 19.69 | 19.88 | 19.41 | 19.42 | -0.51% | 17,529 | 34,398,794 |
| 2024-11-27 | 19.21 | 19.52 | 18.39 | 19.52 | +2.15% | 24,442 | 46,159,585 |
| 2024-11-26 | 19.41 | 19.66 | 19.02 | 19.11 | -2.05% | 15,799 | 30,520,837 |
| 2024-11-25 | 19.54 | 19.78 | 19.06 | 19.51 | -0.46% | 17,452 | 33,975,427 |
| 2024-11-22 | 20.4 | 20.57 | 19.55 | 19.6 | -4.62% | 17,418 | 35,035,664 |
| 2024-11-21 | 20.78 | 20.78 | 20.3 | 20.55 | -0.82% | 19,632 | 40,280,839 |
| 2024-11-20 | 20.55 | 20.83 | 20.2 | 20.72 | +1.12% | 17,090 | 35,104,620 |
| 2024-11-19 | 19.75 | 20.51 | 19.66 | 20.49 | +3.96% | 19,279 | 38,637,075 |
| 2024-11-18 | 20.55 | 20.6 | 19.55 | 19.71 | -3.05% | 19,416 | 38,943,064 |
| 2024-11-15 | 20.73 | 20.98 | 20.3 | 20.33 | -2.73% | 20,972 | 43,210,125 |
| 2024-11-14 | 21.6 | 21.86 | 20.76 | 20.9 | -4.13% | 19,335 | 40,941,085 |
| 2024-11-13 | 21.95 | 22.07 | 21.17 | 21.8 | -0.68% | 28,847 | 62,094,435 |
| 2024-11-12 | 23 | 23.46 | 21.75 | 21.95 | -5.79% | 34,318 | 76,889,044 |
| 2024-11-11 | 21.47 | 23.5 | 21.33 | 23.3 | +7.27% | 54,320 | 122,795,442 |
| 2024-11-08 | 21.65 | 22.4 | 21.06 | 21.72 | +1.73% | 41,759 | 90,632,051 |
| 2024-11-07 | 20.3 | 21.35 | 20.05 | 21.35 | +4.97% | 38,481 | 79,999,502 |
| 2024-11-06 | 20.47 | 20.97 | 20.12 | 20.34 | -0.97% | 29,810 | 61,132,861 |
| 2024-11-05 | 19.44 | 20.86 | 19.21 | 20.54 | +5.6% | 42,168 | 85,409,582 |
| 2024-11-04 | 18.46 | 19.45 | 18.35 | 19.45 | +5.25% | 21,955 | 41,788,409 |
| 2024-11-01 | 19.11 | 19.23 | 18.35 | 18.48 | -3.9% | 24,047 | 44,911,058 |
| 2024-10-31 | 19.02 | 19.68 | 18.83 | 19.23 | +0.37% | 28,821 | 55,668,976 |
| 2024-10-30 | 19.6 | 19.73 | 18.83 | 19.16 | -3.33% | 21,115 | 40,586,064 |
| 2024-10-29 | 20.05 | 20.39 | 19.74 | 19.82 | -0.95% | 37,985 | 76,114,568 |
| 2024-10-28 | 19.39 | 20.16 | 19.2 | 20.01 | +3.25% | 33,627 | 66,552,544 |
| 2024-10-25 | 18.76 | 19.8 | 18.76 | 19.38 | +3.36% | 29,672 | 57,370,264 |
| 2024-10-24 | 19 | 19.18 | 18.59 | 18.75 | -1.83% | 20,708 | 38,943,271 |
| 2024-10-23 | 19.13 | 19.6 | 18.95 | 19.1 | -0.37% | 23,541 | 45,416,057 |
| 2024-10-22 | 19.55 | 19.55 | 18.87 | 19.17 | -1.29% | 24,493 | 46,802,921 |
| 2024-10-21 | 18.83 | 19.83 | 18.6 | 19.42 | +3.13% | 42,748 | 82,312,692 |
| 2024-10-18 | 17.7 | 19.28 | 17.7 | 18.83 | +5.91% | 30,369 | 56,221,942 |
| 2024-10-17 | 17.78 | 18.24 | 17.72 | 17.78 | +0.62% | 19,744 | 35,496,955 |
| 2024-10-16 | 17.55 | 18.1 | 17.27 | 17.67 | -1.56% | 18,250 | 32,492,411 |
| 2024-10-15 | 18.51 | 18.59 | 17.94 | 17.95 | -2.97% | 19,417 | 35,408,912 |
| 2024-10-14 | 17.93 | 18.58 | 17.35 | 18.5 | +2.55% | 23,471 | 42,384,742 |
| 2024-10-11 | 19.4 | 19.75 | 17.57 | 18.04 | -7.53% | 41,362 | 76,031,841 |
| 2024-10-10 | 19.45 | 20.63 | 18.8 | 19.51 | +0.31% | 45,085 | 88,531,345 |
| 2024-10-09 | 22.24 | 22.24 | 19 | 19.45 | -12.98% | 69,043 | 139,736,664 |
| 2024-10-08 | 24.82 | 24.82 | 20.7 | 22.35 | +7.97% | 81,562 | 183,601,322 |
| 2024-09-30 | 19.73 | 21.22 | 19.12 | 20.7 | +11.89% | 55,197 | 111,020,265 |
| 2024-09-27 | 17.3 | 19.58 | 17.05 | 18.5 | +9.21% | 27,224 | 48,812,397 |
| 2024-09-26 | 15.85 | 17.09 | 15.75 | 16.94 | +6.74% | 33,001 | 54,445,965 |
| 2024-09-25 | 16.2 | 16.26 | 15.76 | 15.87 | -0.25% | 33,016 | 52,965,668 |
| 2024-09-24 | 14.37 | 16.06 | 14.18 | 15.91 | +12.6% | 38,438 | 58,564,369 |
| 2024-09-23 | 14.3 | 14.36 | 14.07 | 14.13 | -1.19% | 14,051 | 19,931,204 |
| 2024-09-20 | 14.85 | 14.9 | 14.28 | 14.3 | -4.6% | 26,037 | 37,720,459 |
| 2024-09-19 | 14.73 | 15.23 | 14.57 | 14.99 | +2.67% | 12,973 | 19,343,524 |
| 2024-09-18 | 14.78 | 14.79 | 14.28 | 14.6 | -0.88% | 8,687 | 12,593,975 |
| 2024-09-13 | 15.04 | 15.13 | 14.65 | 14.73 | -2.06% | 11,318 | 16,726,470 |
| 2024-09-12 | 15.38 | 15.47 | 15.01 | 15.04 | -1.38% | 6,746 | 10,266,830 |
| 2024-09-11 | 15.32 | 15.48 | 15.14 | 15.25 | -0.59% | 6,280 | 9,592,689 |
| 2024-09-10 | 15.31 | 15.44 | 14.92 | 15.34 | +0.66% | 8,157 | 12,359,682 |
| 2024-09-09 | 15.14 | 15.38 | 15 | 15.24 | +0.59% | 7,727 | 11,785,198 |
| 2024-09-06 | 15.68 | 15.77 | 15.12 | 15.15 | -3.56% | 11,556 | 17,689,494 |
| 2024-09-05 | 15.62 | 15.74 | 15.53 | 15.71 | +1.42% | 8,064 | 12,611,473 |
| 2024-09-04 | 15.58 | 15.67 | 15.37 | 15.49 | -0.58% | 6,186 | 9,608,216 |
| 2024-09-03 | 15.4 | 15.88 | 15.31 | 15.58 | +1.5% | 10,848 | 16,932,414 |
| 2024-09-02 | 15.85 | 16.09 | 15.3 | 15.35 | -4.36% | 16,091 | 25,163,675 |
| 2024-08-30 | 15.61 | 16.38 | 15.43 | 16.05 | +2.43% | 13,917 | 22,154,533 |
| 2024-08-29 | 15.3 | 15.78 | 15.22 | 15.67 | +1.69% | 13,593 | 21,203,088 |
| 2024-08-28 | 15.31 | 15.58 | 15.21 | 15.41 | +0.2% | 7,140 | 10,992,225 |
| 2024-08-27 | 15.52 | 15.62 | 15.25 | 15.38 | -0.26% | 9,381 | 14,504,626 |
| 2024-08-26 | 15 | 15.52 | 15 | 15.42 | +2.59% | 8,814 | 13,535,435 |
| 2024-08-23 | 15.15 | 15.15 | 14.82 | 15.03 | -1.12% | 11,853 | 17,737,374 |
| 2024-08-22 | 16.3 | 16.3 | 15.2 | 15.2 | -5.94% | 24,873 | 38,589,196 |
| 2024-08-21 | 16.51 | 16.58 | 16.12 | 16.16 | -2.12% | 6,581 | 10,769,914 |
| 2024-08-20 | 16.9 | 16.93 | 16.5 | 16.51 | -2.13% | 6,259 | 10,421,886 |
| 2024-08-19 | 16.9 | 17.08 | 16.81 | 16.87 | -0.53% | 4,627 | 7,829,661 |
| 2024-08-16 | 17.06 | 17.28 | 16.92 | 16.96 | -0.53% | 6,377 | 10,880,180 |
| 2024-08-15 | 17.02 | 17.33 | 16.86 | 17.05 | -0.18% | 7,315 | 12,499,949 |
| 2024-08-14 | 17.39 | 17.49 | 17.06 | 17.08 | -1.84% | 5,543 | 9,508,174 |
| 2024-08-13 | 17.5 | 17.71 | 17.2 | 17.4 | -0.57% | 6,384 | 11,069,340 |
| 2024-08-12 | 17.02 | 17.68 | 16.95 | 17.5 | +1.8% | 12,358 | 21,507,515 |
| 2024-08-09 | 17.38 | 17.55 | 17.18 | 17.19 | -0.81% | 9,975 | 17,292,738 |
| 2024-08-08 | 17.58 | 17.58 | 17.09 | 17.33 | -1.42% | 13,137 | 22,727,385 |
| 2024-08-07 | 17.73 | 18.03 | 17.5 | 17.58 | -1.68% | 14,595 | 25,820,474 |
| 2024-08-06 | 17.42 | 18.64 | 17.42 | 17.88 | +5.55% | 31,525 | 56,415,779 |
| 2024-08-05 | 17.23 | 17.92 | 16.79 | 16.94 | -1.91% | 20,474 | 35,392,756 |
| 2024-08-02 | 17.88 | 18.05 | 17.22 | 17.27 | -3.47% | 16,314 | 28,636,437 |
| 2024-08-01 | 18.21 | 18.48 | 17.85 | 17.89 | -2.67% | 18,433 | 33,217,966 |
| 2024-07-31 | 17.39 | 18.49 | 17.2 | 18.38 | +5.63% | 14,820 | 26,798,410 |
| 2024-07-30 | 17.44 | 17.6 | 17.11 | 17.4 | +0.29% | 6,321 | 10,971,824 |
| 2024-07-29 | 17.67 | 17.92 | 17.29 | 17.35 | -2.53% | 9,063 | 15,796,250 |
| 2024-07-26 | 17.2 | 18.2 | 17.2 | 17.8 | +2.95% | 12,840 | 22,822,907 |
| 2024-07-25 | 17.03 | 17.57 | 16.89 | 17.29 | +1.29% | 8,646 | 14,964,804 |
| 2024-07-24 | 17.17 | 17.37 | 17.03 | 17.07 | -1.22% | 10,199 | 17,486,669 |
| 2024-07-23 | 17.96 | 17.96 | 17.22 | 17.28 | -3.36% | 15,753 | 27,412,842 |
| 2024-07-22 | 18.15 | 18.32 | 17.66 | 17.88 | -1.11% | 10,639 | 19,150,410 |
| 2024-07-19 | 17.8 | 18.32 | 17.79 | 18.08 | +0.06% | 9,075 | 16,407,723 |
| 2024-07-18 | 17.72 | 18.15 | 17.28 | 18.07 | +1.4% | 10,987 | 19,537,994 |
| 2024-07-17 | 17.85 | 18.01 | 17.65 | 17.82 | -0.94% | 8,172 | 14,583,529 |
| 2024-07-16 | 17.79 | 18.14 | 17.44 | 17.99 | +0.5% | 8,683 | 15,427,804 |
| 2024-07-15 | 18.33 | 18.33 | 17.68 | 17.9 | -2.03% | 10,915 | 19,529,697 |
| 2024-07-12 | 18.73 | 18.73 | 18.18 | 18.27 | -2.51% | 11,949 | 21,927,713 |
| 2024-07-11 | 18.69 | 19 | 18.41 | 18.74 | +2.91% | 15,451 | 28,935,235 |
| 2024-07-10 | 17.75 | 18.51 | 17.67 | 18.21 | +2.59% | 13,044 | 23,764,097 |
| 2024-07-09 | 17.33 | 18.02 | 16.91 | 17.75 | +2.42% | 17,030 | 29,812,731 |
| 2024-07-08 | 18 | 18 | 17.19 | 17.33 | -3.72% | 18,818 | 32,824,420 |
| 2024-07-05 | 17.83 | 18.16 | 17.66 | 18 | +0.11% | 7,430 | 13,310,333 |
| 2024-07-04 | 18.39 | 18.72 | 17.95 | 17.98 | -2.28% | 11,541 | 21,119,266 |
| 2024-07-03 | 18.8 | 18.8 | 18.31 | 18.4 | -1.6% | 8,268 | 15,309,340 |
| 2024-07-02 | 19.1 | 19.11 | 18.51 | 18.7 | -1.99% | 12,592 | 23,633,514 |
| 2024-07-01 | 19.3 | 19.61 | 18.39 | 19.08 | -1.75% | 32,182 | 60,541,460 |
| 2024-06-28 | 19.6 | 19.85 | 19.24 | 19.42 | -1.17% | 16,482 | 32,263,614 |
| 2024-06-27 | 20.4 | 20.4 | 19.57 | 19.65 | -3.91% | 13,938 | 27,765,788 |
| 2024-06-26 | 19.84 | 20.98 | 19.6 | 20.45 | +3.28% | 15,725 | 31,467,716 |
| 2024-06-25 | 20.52 | 20.97 | 19.7 | 19.8 | -3.18% | 19,184 | 38,758,003 |
| 2024-06-24 | 21.38 | 21.38 | 20.45 | 20.45 | -5.98% | 20,090 | 41,914,514 |
| 2024-06-21 | 22.15 | 22.54 | 21.41 | 21.75 | -1.36% | 16,703 | 36,523,210 |
| 2024-06-20 | 21.98 | 22.69 | 21.86 | 22.05 | +0.41% | 17,472 | 38,947,687 |
| 2024-06-19 | 22.39 | 22.55 | 21.71 | 21.96 | -1.48% | 11,296 | 24,878,827 |
| 2024-06-18 | 21.47 | 22.55 | 21.47 | 22.29 | +3.77% | 21,133 | 47,032,920 |
| 2024-06-17 | 21.3 | 21.65 | 21.11 | 21.48 | -0.09% | 13,253 | 28,310,710 |
| 2024-06-14 | 21.85 | 21.85 | 21.03 | 21.5 | -1.83% | 21,427 | 45,669,599 |
| 2024-06-13 | 22.06 | 22.4 | 21.6 | 21.9 | -1.26% | 25,794 | 56,516,765 |
| 2024-06-12 | 22.13 | 22.67 | 22.02 | 22.18 | -0.76% | 13,101 | 29,134,271 |
| 2024-06-11 | 22.73 | 22.73 | 21.85 | 22.35 | -1.67% | 17,344 | 38,326,618 |
| 2024-06-07 | 23.5 | 23.5 | 22.44 | 22.73 | +0.22% | 15,265 | 34,811,069 |
| 2024-06-06 | 23.8 | 23.8 | 22.66 | 22.68 | -4.71% | 20,159 | 46,575,034 |
| 2024-06-05 | 23.3 | 24.11 | 23.06 | 23.8 | +2.23% | 18,786 | 44,700,331 |
| 2024-06-04 | 22.9 | 23.4 | 22.6 | 23.28 | +0.3% | 16,799 | 38,765,812 |
| 2024-06-03 | 24.19 | 24.31 | 22.95 | 23.21 | -4.95% | 26,483 | 61,994,146 |
| 2024-05-31 | 24.34 | 24.86 | 24.16 | 24.42 | +1.24% | 17,739 | 43,572,690 |
| 2024-05-30 | 24.49 | 24.52 | 23.9 | 24.12 | -1.35% | 12,191 | 29,486,901 |
| 2024-05-29 | 24.5 | 24.8 | 24.26 | 24.45 | -0.2% | 12,290 | 30,112,615 |
| 2024-05-28 | 24.31 | 24.71 | 23.78 | 24.5 | -0.08% | 18,683 | 45,360,600 |
| 2024-05-27 | 24.76 | 24.89 | 23.78 | 24.52 | -0.49% | 29,252 | 71,169,153 |
| 2024-05-24 | 24.99 | 25.25 | 24.53 | 24.64 | -1.6% | 20,544 | 50,984,838 |
| 2024-05-23 | 25.53 | 25.89 | 24.84 | 25.04 | -2.23% | 19,090 | 48,102,223 |
| 2024-05-22 | 26.81 | 27.3 | 25.44 | 25.61 | -5.53% | 44,424 | 115,678,443 |
| 2024-05-21 | 27.3 | 27.59 | 26.62 | 27.11 | -1.78% | 23,149 | 62,617,652 |
| 2024-05-20 | 27.18 | 28.33 | 26.8 | 27.6 | +0.95% | 25,750 | 70,624,919 |
| 2024-05-17 | 27.15 | 28.07 | 26.41 | 27.34 | -0.22% | 37,115 | 101,326,641 |
| 2024-05-16 | 27.57 | 28.18 | 27.11 | 27.4 | -0.72% | 34,719 | 96,156,985 |
| 2024-05-15 | 25.6 | 28.49 | 25.5 | 27.6 | +6.65% | 56,307 | 154,659,253 |
| 2024-05-14 | 24.48 | 26.81 | 24.27 | 25.88 | +6.55% | 46,417 | 118,608,336 |
| 2024-05-13 | 24.23 | 24.68 | 23.52 | 24.29 | -1.5% | 31,032 | 74,609,239 |
| 2024-05-10 | 25.51 | 26 | 24.39 | 24.66 | -3.33% | 51,587 | 129,828,342 |
| 2024-05-09 | 23.6 | 26.14 | 23.35 | 25.51 | +8.09% | 56,668 | 140,590,418 |
| 2024-05-08 | 23.31 | 24.28 | 23.31 | 23.6 | +2.25% | 46,378 | 110,416,687 |
| 2024-05-07 | 21.96 | 23.26 | 21.89 | 23.08 | +5.1% | 28,435 | 64,466,974 |
| 2024-05-06 | 21.11 | 22.21 | 21.11 | 21.96 | +4.42% | 24,711 | 53,898,109 |
| 2024-04-30 | 22.36 | 22.36 | 20.96 | 21.03 | -5.65% | 34,522 | 73,490,957 |
| 2024-04-29 | 21.31 | 22.46 | 21.3 | 22.29 | +3.87% | 28,987 | 64,106,421 |
| 2024-04-26 | 21.63 | 21.73 | 20.97 | 21.46 | -0.79% | 22,562 | 48,185,023 |
| 2024-04-25 | 22.12 | 22.31 | 21.6 | 21.63 | -3% | 17,443 | 38,162,819 |
| 2024-04-24 | 22.09 | 22.34 | 21.77 | 22.3 | +0.45% | 17,432 | 38,519,477 |
| 2024-04-23 | 21.9 | 22.5 | 21.48 | 22.2 | +1.37% | 21,912 | 48,190,167 |
| 2024-04-22 | 22.39 | 22.7 | 21.57 | 21.9 | -3.31% | 22,560 | 49,991,584 |
| 2024-04-19 | 23.1 | 23.76 | 22.43 | 22.65 | -2.12% | 27,982 | 64,061,130 |
| 2024-04-18 | 22.72 | 24.36 | 22.66 | 23.14 | +2.94% | 59,061 | 139,251,756 |
| 2024-04-17 | 21.4 | 22.49 | 21.4 | 22.48 | +8.55% | 43,379 | 95,969,786 |
| 2024-04-16 | 22.99 | 22.99 | 20.71 | 20.71 | -9.92% | 49,662 | 106,067,763 |
| 2024-04-15 | 24.26 | 24.45 | 22.22 | 22.99 | -5.16% | 56,411 | 130,406,285 |
| 2024-04-12 | 23.39 | 25.09 | 23.15 | 24.24 | +2.02% | 78,620 | 189,851,095 |
| 2024-04-11 | 21.65 | 24.48 | 20.65 | 23.76 | +8.59% | 93,816 | 213,240,630 |
| 2024-04-10 | 20.27 | 21.97 | 20.27 | 21.88 | +7.94% | 75,341 | 161,568,074 |
| 2024-04-09 | 19.6 | 20.49 | 19.56 | 20.27 | +3.42% | 16,387 | 32,942,177 |
| 2024-04-08 | 20.4 | 20.5 | 19.6 | 19.6 | -4.72% | 16,697 | 33,286,272 |
| 2024-04-03 | 21.01 | 21.22 | 20.3 | 20.57 | -2.74% | 22,457 | 46,313,347 |
| 2024-04-02 | 20.74 | 21.3 | 20.52 | 21.15 | +2.08% | 25,631 | 53,626,395 |
| 2024-04-01 | 19.9 | 21.18 | 19.9 | 20.72 | +5.55% | 28,875 | 60,055,612 |
| 2024-03-29 | 19.72 | 19.88 | 19.33 | 19.63 | -0.46% | 15,484 | 30,252,876 |
| 2024-03-28 | 19.6 | 20.17 | 19.57 | 19.72 | +0.05% | 18,473 | 36,647,947 |
| 2024-03-27 | 20.6 | 20.6 | 19.65 | 19.71 | -4.27% | 15,323 | 30,872,558 |
| 2024-03-26 | 20.54 | 20.7 | 20.02 | 20.59 | +0.78% | 21,529 | 43,972,331 |
| 2024-03-25 | 22.28 | 22.28 | 20.32 | 20.43 | -8.1% | 50,221 | 105,325,360 |
| 2024-03-22 | 22.92 | 23 | 22.1 | 22.23 | -3.05% | 19,895 | 44,446,213 |
| 2024-03-21 | 23.53 | 23.7 | 22.6 | 22.93 | -1.76% | 21,041 | 48,529,517 |
| 2024-03-20 | 23.61 | 23.82 | 23.11 | 23.34 | -1.6% | 25,896 | 60,498,393 |
| 2024-03-19 | 23.93 | 24.05 | 23.65 | 23.72 | -0.75% | 15,070 | 35,929,489 |
| 2024-03-18 | 24.2 | 24.25 | 23.59 | 23.9 | -0.58% | 21,303 | 50,633,157 |
| 2024-03-15 | 23.94 | 24.16 | 23.39 | 24.04 | +0.97% | 16,397 | 38,942,705 |
| 2024-03-14 | 24.8 | 24.83 | 23.4 | 23.81 | -3.56% | 27,070 | 64,870,449 |
| 2024-03-13 | 23.96 | 25.6 | 23.95 | 24.69 | +3.74% | 49,891 | 124,547,995 |
| 2024-03-12 | 22.66 | 24.1 | 22.55 | 23.8 | +5.03% | 30,426 | 71,285,529 |
| 2024-03-11 | 21.73 | 22.75 | 21.65 | 22.66 | +3.23% | 19,808 | 44,167,322 |
| 2024-03-08 | 21.69 | 22.1 | 21.45 | 21.95 | +1.53% | 16,183 | 35,261,809 |
| 2024-03-07 | 22.15 | 22.69 | 21.62 | 21.62 | -0.96% | 21,216 | 47,066,432 |
| 2024-03-06 | 21.8 | 22.22 | 21.58 | 21.83 | 0% | 17,758 | 38,883,050 |
| 2024-03-05 | 22.56 | 22.66 | 21.7 | 21.83 | -4.63% | 22,114 | 48,699,651 |
| 2024-03-04 | 23.22 | 23.49 | 22.5 | 22.89 | -1.42% | 16,410 | 37,497,467 |
| 2024-03-01 | 22.52 | 23.23 | 22.18 | 23.22 | +3.15% | 25,330 | 57,934,678 |
| 2024-02-29 | 21.3 | 22.51 | 21.3 | 22.51 | +3.26% | 28,120 | 62,237,929 |
| 2024-02-28 | 24.2 | 24.34 | 21.42 | 21.8 | -10.25% | 46,011 | 106,342,185 |
| 2024-02-27 | 23.6 | 24.7 | 23.02 | 24.29 | +1.59% | 39,265 | 94,311,006 |
| 2024-02-26 | 23.1 | 24.36 | 22.5 | 23.91 | +7.7% | 58,582 | 137,660,765 |
| 2024-02-23 | 21.79 | 22.22 | 21.52 | 22.2 | +1.6% | 18,291 | 40,035,192 |
| 2024-02-22 | 21.6 | 22.22 | 21.4 | 21.85 | +0.88% | 17,342 | 37,648,712 |
| 2024-02-21 | 20.72 | 22.35 | 20.72 | 21.66 | +2.75% | 20,848 | 45,338,061 |
| 2024-02-20 | 21.6 | 21.79 | 20.52 | 21.08 | -1.5% | 16,327 | 34,059,677 |
| 2024-02-19 | 21.8 | 22.19 | 20.9 | 21.4 | +0.23% | 33,290 | 71,457,939 |
| 2024-02-08 | 18.57 | 21.42 | 18.31 | 21.35 | +15.34% | 34,737 | 69,755,983 |
| 2024-02-07 | 19.79 | 20.14 | 18.2 | 18.51 | -2.83% | 42,064 | 81,555,666 |
| 2024-02-06 | 16.5 | 19.37 | 16.16 | 19.05 | +14.07% | 39,377 | 69,649,636 |
| 2024-02-05 | 18.03 | 18.05 | 15.82 | 16.7 | -8.24% | 43,733 | 73,013,968 |
| 2024-02-02 | 19.44 | 19.58 | 17.37 | 18.2 | -5.6% | 47,246 | 86,340,262 |
| 2024-02-01 | 19.85 | 20.23 | 19.26 | 19.28 | -2.82% | 28,850 | 56,412,087 |
| 2024-01-31 | 21.25 | 21.4 | 19.75 | 19.84 | -6.85% | 20,746 | 42,089,271 |
| 2024-01-30 | 22.3 | 22.69 | 21.25 | 21.3 | -4.48% | 19,295 | 42,402,706 |
| 2024-01-29 | 22.57 | 23 | 21.94 | 22.3 | 0% | 21,776 | 48,840,601 |
| 2024-01-26 | 22.89 | 23 | 22.22 | 22.3 | -3.42% | 30,269 | 68,540,202 |
| 2024-01-25 | 21.35 | 23.19 | 20.79 | 23.09 | +8.92% | 47,853 | 106,615,482 |
| 2024-01-24 | 21.76 | 22.14 | 20.6 | 21.2 | -1.03% | 21,781 | 45,962,697 |
| 2024-01-23 | 21.36 | 21.75 | 20.98 | 21.42 | +0.8% | 16,504 | 35,227,597 |
| 2024-01-22 | 22.85 | 22.85 | 21.11 | 21.25 | -7% | 24,846 | 54,495,566 |
| 2024-01-19 | 23.4 | 23.66 | 22.85 | 22.85 | -2.02% | 10,244 | 23,727,748 |
| 2024-01-18 | 23.67 | 23.85 | 22.65 | 23.32 | -1.64% | 18,836 | 43,509,982 |
| 2024-01-17 | 24.52 | 24.6 | 23.7 | 23.71 | -3.3% | 11,604 | 27,944,767 |
| 2024-01-16 | 24.77 | 24.77 | 24 | 24.52 | -0.97% | 17,975 | 43,742,534 |
| 2024-01-15 | 24.75 | 24.95 | 24.26 | 24.76 | -0.36% | 11,689 | 28,736,680 |
| 2024-01-12 | 25 | 25.78 | 24.81 | 24.85 | -0.84% | 14,247 | 35,872,273 |
| 2024-01-11 | 24.36 | 25.17 | 24.2 | 25.06 | +2.7% | 17,047 | 41,988,309 |
| 2024-01-10 | 24.29 | 24.96 | 23.83 | 24.4 | +0.33% | 21,947 | 53,707,406 |
| 2024-01-09 | 24.07 | 25.27 | 24 | 24.32 | +1.93% | 28,355 | 69,620,322 |
| 2024-01-08 | 25.13 | 25.2 | 23.86 | 23.86 | -5.02% | 19,661 | 47,618,458 |
| 2024-01-05 | 25.7 | 26.08 | 25.03 | 25.12 | -2.41% | 12,970 | 33,053,824 |
| 2024-01-04 | 26.52 | 26.52 | 25.51 | 25.74 | -2.54% | 15,670 | 40,372,353 |
| 2024-01-03 | 27.39 | 27.4 | 26.3 | 26.41 | -3.79% | 16,413 | 43,802,212 |
| 2024-01-02 | 27.9 | 27.98 | 27.37 | 27.45 | -1.61% | 9,522 | 26,200,083 |
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：