股票概览
18.58
-2.88%
-0.55
19.13
开盘价
19.25
最高价
18.58
最低价
26,819
成交量
数据更新至: 2024-12-31
技术指标
19.09
MA5 (5日均线)
19.40
MA10 (10日均线)
19.99
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 | 19.13 | 19.25 | 18.58 | 18.58 | -2.88% | 26,819 | 50,540,138 |
| 2024-12-30 | 19.23 | 19.29 | 19.02 | 19.13 | -0.52% | 21,529 | 41,269,208 |
| 2024-12-27 | 19.16 | 19.54 | 19 | 19.23 | +0.26% | 23,101 | 44,687,047 |
| 2024-12-26 | 19.33 | 19.55 | 19.12 | 19.18 | -0.88% | 19,057 | 36,781,386 |
| 2024-12-25 | 19.7 | 19.72 | 19.13 | 19.35 | -1.07% | 25,481 | 49,146,379 |
| 2024-12-24 | 19.37 | 19.63 | 19.23 | 19.56 | +0.93% | 26,015 | 50,504,256 |
| 2024-12-23 | 20.18 | 20.2 | 19.28 | 19.38 | -2.37% | 38,239 | 75,044,859 |
| 2024-12-20 | 19.97 | 20.15 | 19.79 | 19.85 | -0.6% | 38,453 | 76,562,277 |
| 2024-12-19 | 19.62 | 20.01 | 19.4 | 19.97 | +1.01% | 31,820 | 62,735,281 |
| 2024-12-18 | 19.78 | 19.97 | 19.7 | 19.77 | -0.05% | 26,348 | 52,241,405 |
| 2024-12-17 | 19.95 | 20.04 | 19.55 | 19.78 | -1% | 31,541 | 62,398,028 |
| 2024-12-16 | 20.27 | 20.48 | 19.85 | 19.98 | -1.77% | 39,734 | 79,710,025 |
| 2024-12-13 | 21.17 | 21.17 | 20.34 | 20.34 | -4.06% | 48,431 | 99,880,407 |
| 2024-12-12 | 20.95 | 21.24 | 20.9 | 21.2 | +1% | 35,335 | 74,536,314 |
| 2024-12-11 | 21.25 | 21.41 | 20.95 | 20.99 | +0.05% | 34,446 | 72,841,795 |
| 2024-12-10 | 21.2 | 21.64 | 20.92 | 20.98 | +1.65% | 57,633 | 122,340,603 |
| 2024-12-09 | 20.54 | 21.28 | 20.11 | 20.64 | -1.9% | 69,039 | 143,135,744 |
| 2024-12-06 | 20.65 | 21.15 | 20.28 | 21.04 | +2.38% | 48,441 | 100,817,437 |
| 2024-12-05 | 20.36 | 20.69 | 20.12 | 20.55 | +1.58% | 38,917 | 79,658,028 |
| 2024-12-04 | 20.71 | 20.75 | 20.09 | 20.23 | -2.22% | 51,234 | 104,341,225 |
| 2024-12-03 | 21.3 | 21.35 | 20.28 | 20.69 | -2.82% | 79,867 | 164,285,185 |
| 2024-12-02 | 21.34 | 21.59 | 21.1 | 21.29 | 0% | 60,954 | 130,086,696 |
| 2024-11-29 | 21.33 | 21.75 | 20.83 | 21.29 | +0.47% | 51,972 | 110,946,773 |
| 2024-11-28 | 21.6 | 21.72 | 21.16 | 21.19 | -1.58% | 35,654 | 76,372,304 |
| 2024-11-27 | 20.91 | 21.53 | 20.31 | 21.53 | +2.72% | 44,863 | 93,949,698 |
| 2024-11-26 | 21.06 | 21.67 | 20.88 | 20.96 | -0.66% | 33,505 | 71,086,592 |
| 2024-11-25 | 21.03 | 21.3 | 20.71 | 21.1 | +0.38% | 41,557 | 87,231,086 |
| 2024-11-22 | 23.02 | 23.16 | 20.95 | 21.02 | -9.28% | 111,242 | 242,471,915 |
| 2024-11-21 | 22.73 | 23.77 | 22.48 | 23.17 | +0.87% | 63,010 | 145,915,956 |
| 2024-11-20 | 22.5 | 23.18 | 22.33 | 22.97 | +2.45% | 46,021 | 105,222,127 |
| 2024-11-19 | 22.07 | 22.5 | 21.81 | 22.42 | +2.23% | 37,188 | 82,466,695 |
| 2024-11-18 | 22.85 | 22.85 | 21.75 | 21.93 | -3.09% | 49,570 | 110,492,873 |
| 2024-11-15 | 23.6 | 24.1 | 22.53 | 22.63 | -5% | 72,341 | 167,698,608 |
| 2024-11-14 | 24.43 | 24.76 | 23.75 | 23.82 | -2.5% | 41,585 | 100,234,521 |
| 2024-11-13 | 24.72 | 25.23 | 24.05 | 24.43 | -2.01% | 60,801 | 148,750,430 |
| 2024-11-12 | 24.75 | 25.99 | 24.45 | 24.93 | +1.22% | 118,961 | 300,759,298 |
| 2024-11-11 | 23.6 | 24.78 | 23.32 | 24.63 | +4.14% | 86,253 | 208,336,698 |
| 2024-11-08 | 24.1 | 24.35 | 23.51 | 23.65 | -0.88% | 53,171 | 127,269,540 |
| 2024-11-07 | 23.38 | 23.94 | 23.22 | 23.86 | +1.36% | 40,798 | 96,892,565 |
| 2024-11-06 | 23.88 | 24.19 | 23.27 | 23.54 | -1.34% | 60,384 | 143,320,724 |
| 2024-11-05 | 23.07 | 23.96 | 22.74 | 23.86 | +3.51% | 53,614 | 126,267,044 |
| 2024-11-04 | 23 | 23.51 | 22.71 | 23.05 | +3.09% | 51,778 | 119,458,997 |
| 2024-11-01 | 23.29 | 23.33 | 22.16 | 22.36 | -2.78% | 61,843 | 139,447,065 |
| 2024-10-31 | 23.3 | 23.66 | 22.8 | 23 | +1.1% | 68,662 | 159,451,176 |
| 2024-10-30 | 23 | 23.6 | 22.5 | 22.75 | -1.94% | 58,215 | 133,791,456 |
| 2024-10-29 | 23.95 | 24.17 | 23.2 | 23.2 | -3.25% | 62,198 | 146,377,666 |
| 2024-10-28 | 23.9 | 24.25 | 23.41 | 23.98 | +0.13% | 57,940 | 138,350,978 |
| 2024-10-25 | 23.43 | 24.33 | 23.32 | 23.95 | +2.83% | 76,502 | 182,403,905 |
| 2024-10-24 | 22.45 | 23.8 | 22.2 | 23.29 | +4.21% | 96,796 | 223,593,359 |
| 2024-10-23 | 22.33 | 22.58 | 22.01 | 22.35 | +0.09% | 49,553 | 110,354,003 |
| 2024-10-22 | 22.33 | 22.54 | 21.75 | 22.33 | +0.27% | 55,806 | 123,716,045 |
| 2024-10-21 | 21 | 22.71 | 20.88 | 22.27 | +6.3% | 98,256 | 214,730,912 |
| 2024-10-18 | 19.23 | 21.66 | 19.2 | 20.95 | +8.94% | 85,126 | 174,035,322 |
| 2024-10-17 | 19.32 | 19.62 | 19.23 | 19.23 | -0.36% | 36,041 | 69,949,945 |
| 2024-10-16 | 19.32 | 19.75 | 18.95 | 19.3 | +0.26% | 41,928 | 81,081,215 |
| 2024-10-15 | 19.73 | 20.05 | 19.24 | 19.25 | -2.53% | 54,125 | 106,368,779 |
| 2024-10-14 | 19.48 | 19.79 | 18.76 | 19.75 | +2.33% | 57,272 | 110,838,703 |
| 2024-10-11 | 21.22 | 21.22 | 19.09 | 19.3 | -8.27% | 84,838 | 168,416,816 |
| 2024-10-10 | 21.99 | 22.49 | 21.03 | 21.04 | -3.49% | 82,175 | 177,464,887 |
| 2024-10-09 | 23.6 | 24.18 | 21.7 | 21.8 | -9.32% | 109,869 | 251,717,844 |
| 2024-10-08 | 25.06 | 25.07 | 22.66 | 24.04 | +14.15% | 145,129 | 348,783,082 |
| 2024-09-30 | 18.9 | 21.2 | 18.82 | 21.06 | +17.79% | 109,914 | 220,307,869 |
| 2024-09-27 | 17.02 | 17.96 | 17 | 17.88 | +7.13% | 35,792 | 62,525,023 |
| 2024-09-26 | 15.88 | 16.69 | 15.8 | 16.69 | +4.64% | 41,132 | 66,759,758 |
| 2024-09-25 | 16.37 | 16.56 | 15.91 | 15.95 | -1.3% | 39,139 | 63,718,060 |
| 2024-09-24 | 15.36 | 16.23 | 15.36 | 16.16 | +5.9% | 34,638 | 54,988,351 |
| 2024-09-23 | 15.35 | 15.59 | 15.15 | 15.26 | -0.13% | 14,444 | 22,150,572 |
| 2024-09-20 | 15.91 | 15.99 | 15.2 | 15.28 | -3.66% | 23,606 | 36,361,329 |
| 2024-09-19 | 15.57 | 16.22 | 15.48 | 15.86 | +2.65% | 22,561 | 35,829,015 |
| 2024-09-18 | 15.79 | 15.88 | 15.36 | 15.45 | -2.34% | 18,167 | 28,279,493 |
| 2024-09-13 | 16.22 | 16.32 | 15.79 | 15.82 | -2.04% | 15,465 | 24,695,318 |
| 2024-09-12 | 16.22 | 16.65 | 16.12 | 16.15 | -0.06% | 17,262 | 28,311,607 |
| 2024-09-11 | 15.7 | 16.29 | 15.7 | 16.16 | +1.76% | 20,649 | 33,259,534 |
| 2024-09-10 | 16.11 | 16.35 | 15.55 | 15.88 | -1.79% | 26,618 | 42,019,067 |
| 2024-09-09 | 16.22 | 16.54 | 16.1 | 16.17 | +0.56% | 22,686 | 36,971,890 |
| 2024-09-06 | 16.79 | 16.94 | 16.02 | 16.08 | -4.23% | 25,972 | 42,402,371 |
| 2024-09-05 | 16.58 | 16.92 | 16.48 | 16.79 | +2.07% | 15,789 | 26,460,373 |
| 2024-09-04 | 16.55 | 16.77 | 16.36 | 16.45 | -0.9% | 18,712 | 31,015,456 |
| 2024-09-03 | 16.99 | 17.25 | 16.6 | 16.6 | -1.83% | 28,774 | 48,524,263 |
| 2024-09-02 | 17.8 | 17.92 | 16.91 | 16.91 | -4.79% | 25,428 | 44,189,954 |
| 2024-08-30 | 17.3 | 18.01 | 17.2 | 17.76 | +2.25% | 26,838 | 47,503,222 |
| 2024-08-29 | 17.01 | 17.42 | 16.97 | 17.37 | +1.7% | 21,150 | 36,464,442 |
| 2024-08-28 | 16.92 | 17.23 | 16.64 | 17.08 | +1.07% | 14,416 | 24,529,763 |
| 2024-08-27 | 17 | 17.15 | 16.81 | 16.9 | -0.76% | 10,633 | 18,028,149 |
| 2024-08-26 | 16.64 | 17.25 | 16.64 | 17.03 | +1.49% | 15,872 | 27,037,293 |
| 2024-08-23 | 16.95 | 17.02 | 16.7 | 16.78 | -1.06% | 13,492 | 22,695,114 |
| 2024-08-22 | 16.92 | 17.19 | 16.83 | 16.96 | +0.24% | 15,450 | 26,224,735 |
| 2024-08-21 | 17.02 | 17.23 | 16.7 | 16.92 | +0.12% | 15,579 | 26,503,675 |
| 2024-08-20 | 17.48 | 17.53 | 16.77 | 16.9 | -3.59% | 26,621 | 45,442,712 |
| 2024-08-19 | 17.4 | 17.87 | 17.25 | 17.53 | +0.92% | 28,911 | 50,967,721 |
| 2024-08-16 | 17.7 | 17.77 | 16.88 | 17.37 | -2.74% | 44,700 | 77,459,347 |
| 2024-08-15 | 17.4 | 18.19 | 17.4 | 17.86 | +2.23% | 28,207 | 50,391,488 |
| 2024-08-14 | 17.88 | 17.88 | 17.4 | 17.47 | -1.91% | 14,094 | 24,724,222 |
| 2024-08-13 | 17.87 | 17.88 | 17.5 | 17.81 | -0.17% | 20,706 | 36,540,868 |
| 2024-08-12 | 17.51 | 18.18 | 17.43 | 17.84 | +1.36% | 22,471 | 40,080,692 |
| 2024-08-09 | 17.93 | 18.15 | 17.59 | 17.6 | -2.17% | 20,876 | 37,254,903 |
| 2024-08-08 | 18.1 | 18.31 | 17.83 | 17.99 | -0.06% | 20,851 | 37,670,351 |
| 2024-08-07 | 18.3 | 18.3 | 17.82 | 18 | -1.64% | 28,152 | 50,906,552 |
| 2024-08-06 | 17.83 | 18.33 | 17.72 | 18.3 | +3.51% | 32,671 | 59,035,496 |
| 2024-08-05 | 17.9 | 18.4 | 17.61 | 17.68 | -1.67% | 36,224 | 65,127,874 |
| 2024-08-02 | 17.73 | 18.87 | 17.6 | 17.98 | +1.41% | 66,392 | 122,157,151 |
| 2024-08-01 | 17.61 | 17.95 | 17.45 | 17.73 | +0.97% | 33,335 | 59,044,219 |
| 2024-07-31 | 16.49 | 17.58 | 16.34 | 17.56 | +6.62% | 43,934 | 75,499,513 |
| 2024-07-30 | 16.41 | 16.6 | 16.2 | 16.47 | +0.12% | 19,136 | 31,397,604 |
| 2024-07-29 | 16.51 | 16.82 | 16.35 | 16.45 | -0.84% | 17,838 | 29,427,909 |
| 2024-07-26 | 16.51 | 16.69 | 16.4 | 16.59 | +0.67% | 14,920 | 24,684,810 |
| 2024-07-25 | 16.41 | 16.88 | 16.29 | 16.48 | +0.24% | 19,682 | 32,592,406 |
| 2024-07-24 | 16.99 | 17.02 | 16.36 | 16.44 | -2.26% | 32,629 | 54,084,823 |
| 2024-07-23 | 17.52 | 17.57 | 16.8 | 16.82 | -4.16% | 20,993 | 35,903,509 |
| 2024-07-22 | 17.39 | 17.8 | 17.36 | 17.55 | +0.92% | 20,350 | 35,778,856 |
| 2024-07-19 | 17.08 | 17.54 | 17 | 17.39 | +0.81% | 20,066 | 34,690,970 |
| 2024-07-18 | 17.26 | 17.47 | 16.94 | 17.25 | -0.81% | 21,767 | 37,431,203 |
| 2024-07-17 | 17.25 | 17.58 | 17.13 | 17.39 | +1.1% | 21,903 | 37,934,803 |
| 2024-07-16 | 17.11 | 17.3 | 16.94 | 17.2 | +0.53% | 17,978 | 30,817,678 |
| 2024-07-15 | 17.54 | 17.56 | 16.94 | 17.11 | -2.45% | 24,653 | 42,164,765 |
| 2024-07-12 | 17.46 | 17.71 | 17.32 | 17.54 | +1.62% | 27,493 | 48,196,555 |
| 2024-07-11 | 16.96 | 17.49 | 16.88 | 17.26 | +3.54% | 31,592 | 54,428,059 |
| 2024-07-10 | 16.63 | 16.98 | 16.5 | 16.67 | +0.42% | 23,301 | 39,069,119 |
| 2024-07-09 | 16.43 | 16.69 | 16.07 | 16.6 | +0.24% | 34,807 | 57,049,503 |
| 2024-07-08 | 17.05 | 17.35 | 16.38 | 16.56 | -3.27% | 39,453 | 66,018,703 |
| 2024-07-05 | 16.41 | 17.35 | 16.06 | 17.12 | +5.35% | 42,266 | 70,958,445 |
| 2024-07-04 | 16.82 | 16.88 | 16.17 | 16.25 | -2.64% | 27,449 | 45,071,509 |
| 2024-07-03 | 16.88 | 17 | 16.63 | 16.69 | -1.13% | 21,539 | 36,165,299 |
| 2024-07-02 | 17.1 | 17.27 | 16.69 | 16.88 | -0.94% | 36,319 | 61,466,773 |
| 2024-07-01 | 17.55 | 17.7 | 16.78 | 17.04 | -3.18% | 62,518 | 106,568,496 |
| 2024-06-28 | 17.76 | 18.39 | 17.48 | 17.6 | -1.62% | 36,498 | 65,324,018 |
| 2024-06-27 | 18.88 | 18.93 | 17.82 | 17.89 | -5.24% | 32,204 | 58,701,258 |
| 2024-06-26 | 17.96 | 18.89 | 17.61 | 18.88 | +5.36% | 40,715 | 74,417,296 |
| 2024-06-25 | 18.56 | 18.56 | 17.83 | 17.92 | -2.34% | 38,675 | 70,135,827 |
| 2024-06-24 | 19.48 | 19.64 | 18.35 | 18.35 | -6.47% | 50,288 | 94,563,050 |
| 2024-06-21 | 19.45 | 19.86 | 19.38 | 19.62 | +0.26% | 17,141 | 33,632,666 |
| 2024-06-20 | 19.78 | 20.23 | 19.57 | 19.57 | -1.11% | 22,984 | 45,667,175 |
| 2024-06-19 | 19.89 | 20.05 | 19.67 | 19.79 | -0.8% | 13,937 | 27,626,839 |
| 2024-06-18 | 19.71 | 20.05 | 19.71 | 19.95 | +0.61% | 14,152 | 28,183,051 |
| 2024-06-17 | 19.8 | 20.07 | 19.66 | 19.83 | -0.4% | 24,727 | 49,073,559 |
| 2024-06-14 | 20.33 | 20.33 | 19.7 | 19.91 | -2.16% | 26,016 | 51,868,855 |
| 2024-06-13 | 20.41 | 20.55 | 20.06 | 20.35 | +0.25% | 16,101 | 32,711,081 |
| 2024-06-12 | 20.21 | 20.94 | 20.21 | 20.3 | -0.39% | 21,239 | 43,550,389 |
| 2024-06-11 | 19.86 | 20.47 | 19.5 | 20.38 | +2.05% | 38,126 | 76,537,590 |
| 2024-06-07 | 20.3 | 20.42 | 19.9 | 19.97 | -0.35% | 17,813 | 35,877,174 |
| 2024-06-06 | 20.78 | 21.02 | 19.8 | 20.04 | -4.21% | 48,749 | 98,474,416 |
| 2024-06-05 | 20.92 | 21.39 | 20.74 | 20.92 | +0.24% | 20,745 | 43,774,644 |
| 2024-06-04 | 20.83 | 21.12 | 20.6 | 20.87 | -0.71% | 29,166 | 60,760,591 |
| 2024-06-03 | 22.47 | 22.77 | 20.8 | 21.02 | -4.97% | 52,698 | 113,498,909 |
| 2024-05-31 | 21.9 | 22.3 | 21.7 | 22.12 | +3.46% | 32,351 | 71,433,641 |
| 2024-05-30 | 21.27 | 21.75 | 21.05 | 21.38 | +0.66% | 13,982 | 29,931,306 |
| 2024-05-29 | 21.58 | 21.82 | 21.21 | 21.24 | -1.58% | 17,729 | 38,067,557 |
| 2024-05-28 | 21.62 | 21.94 | 21.52 | 21.58 | -0.96% | 19,342 | 41,929,098 |
| 2024-05-27 | 21.59 | 21.82 | 21.12 | 21.79 | +2.06% | 21,182 | 45,497,468 |
| 2024-05-24 | 21.55 | 21.64 | 21.21 | 21.35 | -0.23% | 17,787 | 38,138,032 |
| 2024-05-23 | 22.01 | 22.01 | 21.28 | 21.4 | -2.73% | 28,785 | 62,106,516 |
| 2024-05-22 | 22.3 | 22.35 | 21.83 | 22 | -0.86% | 21,199 | 46,749,453 |
| 2024-05-21 | 22.43 | 22.46 | 21.97 | 22.19 | -1.33% | 24,071 | 53,376,857 |
| 2024-05-20 | 22.41 | 22.95 | 22.31 | 22.49 | +0.4% | 40,266 | 91,263,813 |
| 2024-05-17 | 22.4 | 22.5 | 21.95 | 22.4 | +0.63% | 37,353 | 82,999,901 |
| 2024-05-16 | 23.65 | 23.65 | 22.15 | 22.26 | -5.28% | 64,882 | 146,973,144 |
| 2024-05-15 | 23.9 | 23.96 | 23.49 | 23.5 | -1.01% | 17,533 | 41,573,448 |
| 2024-05-14 | 23.2 | 23.87 | 23.13 | 23.74 | +1.24% | 30,663 | 72,230,295 |
| 2024-05-13 | 23.75 | 23.99 | 23.4 | 23.45 | -1.26% | 42,187 | 99,786,941 |
| 2024-05-10 | 24.45 | 24.66 | 23.65 | 23.75 | -2.66% | 39,617 | 94,750,090 |
| 2024-05-09 | 23.48 | 24.75 | 23.33 | 24.4 | +4.41% | 70,029 | 169,955,797 |
| 2024-05-08 | 23.55 | 24.06 | 23.18 | 23.37 | -0.97% | 46,812 | 110,145,669 |
| 2024-05-07 | 23.2 | 23.61 | 22.97 | 23.6 | +2.39% | 46,258 | 107,680,042 |
| 2024-05-06 | 22.33 | 23.25 | 22.1 | 23.05 | +5.2% | 72,035 | 163,231,903 |
| 2024-04-30 | 21.69 | 22.17 | 21.67 | 21.91 | +0.55% | 37,004 | 81,268,733 |
| 2024-04-29 | 22.3 | 22.38 | 21.7 | 21.79 | -1.85% | 53,178 | 117,158,974 |
| 2024-04-26 | 21.99 | 22.3 | 21.84 | 22.2 | +0.82% | 48,348 | 106,788,671 |
| 2024-04-25 | 21.16 | 22.47 | 21.09 | 22.02 | +4.36% | 81,845 | 180,914,417 |
| 2024-04-24 | 20.73 | 21.18 | 20.33 | 21.1 | +2.18% | 48,101 | 99,961,649 |
| 2024-04-23 | 20.68 | 21.04 | 20.22 | 20.65 | -0.1% | 48,188 | 99,273,443 |
| 2024-04-22 | 20.62 | 21.15 | 20.52 | 20.67 | +0.15% | 38,308 | 79,906,824 |
| 2024-04-19 | 20.58 | 20.91 | 20.38 | 20.64 | +0.93% | 46,891 | 96,533,720 |
| 2024-04-18 | 19.76 | 20.98 | 19.69 | 20.45 | +2.87% | 80,287 | 164,413,192 |
| 2024-04-17 | 19.29 | 20.2 | 19.01 | 19.88 | +4.3% | 48,226 | 95,541,714 |
| 2024-04-16 | 19.77 | 19.99 | 18.96 | 19.06 | -3.88% | 52,370 | 101,281,288 |
| 2024-04-15 | 20.79 | 20.79 | 19.52 | 19.83 | -4.62% | 66,192 | 132,887,871 |
| 2024-04-12 | 20.76 | 21.23 | 20.61 | 20.79 | +0.05% | 43,402 | 90,709,402 |
| 2024-04-11 | 21.06 | 21.63 | 20.71 | 20.78 | -1.14% | 66,048 | 139,757,327 |
| 2024-04-10 | 20.52 | 21.35 | 20.4 | 21.02 | +1.64% | 73,258 | 152,807,164 |
| 2024-04-09 | 20.88 | 20.96 | 20.05 | 20.68 | -1.34% | 87,627 | 179,051,181 |
| 2024-04-08 | 21.08 | 21.64 | 20.96 | 20.96 | +0.14% | 118,561 | 252,609,570 |
| 2024-04-03 | 20.67 | 21.23 | 20.5 | 20.93 | +1.65% | 106,540 | 222,541,862 |
| 2024-04-02 | 19.92 | 20.66 | 19.73 | 20.59 | +3.36% | 142,348 | 288,047,880 |
| 2024-04-01 | 19.56 | 20.31 | 19.41 | 19.92 | +5.45% | 154,523 | 306,050,562 |
| 2024-03-29 | 16.79 | 19.09 | 16.79 | 18.89 | +12.37% | 150,755 | 276,537,566 |
| 2024-03-28 | 16.19 | 16.86 | 16.18 | 16.81 | +3% | 42,048 | 69,900,689 |
| 2024-03-27 | 16.53 | 16.85 | 16.22 | 16.32 | -1.45% | 44,708 | 73,740,883 |
| 2024-03-26 | 16.69 | 16.87 | 16.32 | 16.56 | -1.19% | 27,771 | 45,956,199 |
| 2024-03-25 | 17.31 | 17.43 | 16.73 | 16.76 | -3.18% | 44,575 | 75,672,660 |
| 2024-03-22 | 17.7 | 17.78 | 17.22 | 17.31 | -2.26% | 36,380 | 63,223,576 |
| 2024-03-21 | 17.98 | 18 | 17.56 | 17.71 | -1.12% | 33,305 | 59,121,074 |
| 2024-03-20 | 17.78 | 18.14 | 17.65 | 17.91 | +0.84% | 37,682 | 67,361,445 |
| 2024-03-19 | 18.05 | 18.15 | 17.75 | 17.76 | -0.67% | 37,151 | 66,589,216 |
| 2024-03-18 | 17.6 | 17.92 | 17.33 | 17.88 | +1.82% | 57,213 | 101,179,625 |
| 2024-03-15 | 17.2 | 17.65 | 17.18 | 17.56 | +1.44% | 59,550 | 103,639,841 |
| 2024-03-14 | 18.19 | 18.37 | 16.95 | 17.31 | +1.23% | 106,994 | 187,651,833 |
| 2024-03-13 | 17.1 | 17.26 | 16.71 | 17.1 | +0.18% | 48,400 | 82,115,973 |
| 2024-03-12 | 16.76 | 17.12 | 16.74 | 17.07 | +2.15% | 48,101 | 81,545,724 |
| 2024-03-11 | 16.7 | 16.75 | 16.36 | 16.71 | +1.27% | 66,220 | 109,733,503 |
| 2024-03-08 | 16.24 | 16.7 | 16.12 | 16.5 | +1.6% | 92,508 | 150,952,355 |
| 2024-03-07 | 16.88 | 17.06 | 16.2 | 16.24 | -3.85% | 56,480 | 93,726,414 |
| 2024-03-06 | 16.94 | 17.2 | 16.61 | 16.89 | -0.47% | 36,357 | 61,323,314 |
| 2024-03-05 | 17.43 | 17.43 | 16.85 | 16.97 | -3.03% | 45,134 | 77,376,823 |
| 2024-03-04 | 17.3 | 17.62 | 17.1 | 17.5 | +1.21% | 48,441 | 84,274,975 |
| 2024-03-01 | 17.18 | 17.35 | 16.84 | 17.29 | +0.88% | 42,066 | 72,098,752 |
| 2024-02-29 | 16.3 | 17.17 | 16.3 | 17.14 | +4.13% | 52,651 | 88,683,610 |
| 2024-02-28 | 17.7 | 18.02 | 16.46 | 16.46 | -5.94% | 73,106 | 126,906,811 |
| 2024-02-27 | 17 | 17.54 | 16.88 | 17.5 | +2.46% | 40,996 | 70,424,100 |
| 2024-02-26 | 16.98 | 17.4 | 16.74 | 17.08 | +1.07% | 53,003 | 90,508,570 |
| 2024-02-23 | 16.62 | 16.9 | 16.37 | 16.9 | +1.26% | 39,801 | 66,215,069 |
| 2024-02-22 | 16.3 | 16.73 | 16.3 | 16.69 | +2.14% | 41,147 | 68,168,945 |
| 2024-02-21 | 16.19 | 16.89 | 16 | 16.34 | +0.99% | 55,824 | 91,887,346 |
| 2024-02-20 | 16.11 | 16.42 | 15.98 | 16.18 | +0.5% | 47,104 | 76,336,809 |
| 2024-02-19 | 16.09 | 16.67 | 15.9 | 16.1 | +1.32% | 61,707 | 100,321,865 |
| 2024-02-08 | 15 | 16.73 | 15 | 15.89 | +4.4% | 85,565 | 138,169,536 |
| 2024-02-07 | 14.3 | 15.25 | 14.19 | 15.22 | +6.43% | 82,348 | 122,865,727 |
| 2024-02-06 | 12.81 | 14.59 | 12.72 | 14.3 | +9.92% | 81,080 | 111,070,607 |
| 2024-02-05 | 14.95 | 14.95 | 12.47 | 13.01 | -13.67% | 122,130 | 163,631,718 |
| 2024-02-02 | 16.03 | 16.16 | 14.51 | 15.07 | -5.99% | 54,200 | 82,861,772 |
| 2024-02-01 | 15.87 | 16.48 | 15.72 | 16.03 | +0.94% | 35,166 | 56,542,723 |
| 2024-01-31 | 16.58 | 16.78 | 15.8 | 15.88 | -5.19% | 39,122 | 63,477,989 |
| 2024-01-30 | 17.03 | 17.56 | 16.75 | 16.75 | -2.22% | 26,435 | 45,280,772 |
| 2024-01-29 | 17.65 | 17.95 | 17.09 | 17.13 | -2.56% | 22,237 | 38,748,049 |
| 2024-01-26 | 17.97 | 18.16 | 17.5 | 17.58 | -3.03% | 24,703 | 44,033,473 |
| 2024-01-25 | 17.71 | 18.19 | 17.4 | 18.13 | +2.14% | 35,238 | 63,025,321 |
| 2024-01-24 | 17.53 | 17.95 | 16.88 | 17.75 | +1.54% | 29,503 | 51,224,281 |
| 2024-01-23 | 17.11 | 17.6 | 16.94 | 17.48 | +1.45% | 36,582 | 63,395,238 |
| 2024-01-22 | 18.7 | 18.7 | 16.98 | 17.23 | -7.17% | 52,951 | 93,744,528 |
| 2024-01-19 | 18.96 | 19.12 | 18.55 | 18.56 | -2.32% | 25,408 | 47,784,570 |
| 2024-01-18 | 19.4 | 19.45 | 18.5 | 19 | -2.46% | 51,796 | 97,555,781 |
| 2024-01-17 | 19.9 | 20.03 | 19.48 | 19.48 | -2.55% | 16,928 | 33,419,522 |
| 2024-01-16 | 20.04 | 20.21 | 19.64 | 19.99 | -0.25% | 19,417 | 38,685,337 |
| 2024-01-15 | 20.15 | 20.3 | 19.87 | 20.04 | -0.55% | 16,023 | 32,195,999 |
| 2024-01-12 | 20.25 | 20.55 | 20.14 | 20.15 | -1.27% | 15,145 | 30,800,226 |
| 2024-01-11 | 20.04 | 20.51 | 19.94 | 20.41 | +2.77% | 20,703 | 41,988,128 |
| 2024-01-10 | 20 | 20.2 | 19.58 | 19.86 | -0.7% | 18,399 | 36,646,786 |
| 2024-01-09 | 19.77 | 20.19 | 19.66 | 20 | +1.52% | 27,807 | 55,348,941 |
| 2024-01-08 | 21.11 | 21.26 | 19.5 | 19.7 | -6.81% | 70,036 | 140,808,010 |
| 2024-01-05 | 21.59 | 21.59 | 21.03 | 21.14 | -1.86% | 18,890 | 40,239,172 |
| 2024-01-04 | 21.29 | 21.6 | 21.2 | 21.54 | +0.75% | 16,534 | 35,384,465 |
| 2024-01-03 | 21.68 | 21.93 | 21.32 | 21.38 | -1.29% | 21,792 | 47,058,344 |
| 2024-01-02 | 21.96 | 22.04 | 21.66 | 21.66 | -1.32% | 22,136 | 48,131,157 |
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：