股票概览
18.17
-2.47%
-0.46
18.81
开盘价
18.84
最高价
18.14
最低价
4,654
成交量
数据更新至: 2024-12-31
技术指标
18.66
MA5 (5日均线)
19.19
MA10 (10日均线)
20.49
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 | 18.81 | 18.84 | 18.14 | 18.17 | -2.47% | 4,654 | 8,562,643 |
| 2024-12-30 | 18.76 | 19.1 | 18.43 | 18.63 | -1.53% | 4,611 | 8,640,047 |
| 2024-12-27 | 19.29 | 19.37 | 18.81 | 18.92 | -0.32% | 2,919 | 5,577,030 |
| 2024-12-26 | 18.47 | 19.38 | 18.47 | 18.98 | +1.93% | 4,261 | 8,134,264 |
| 2024-12-25 | 19.75 | 19.75 | 18.38 | 18.62 | -3.52% | 4,585 | 8,574,288 |
| 2024-12-24 | 19.29 | 19.48 | 18.88 | 19.3 | +1.95% | 6,974 | 13,394,724 |
| 2024-12-23 | 20.2 | 20.2 | 18.89 | 18.93 | -6.47% | 8,981 | 17,454,404 |
| 2024-12-20 | 20.39 | 20.39 | 19.81 | 20.24 | +1.45% | 5,105 | 10,288,462 |
| 2024-12-19 | 19.93 | 20.24 | 19.77 | 19.95 | -0.84% | 4,462 | 8,916,548 |
| 2024-12-18 | 20.24 | 20.61 | 19.74 | 20.12 | -1.18% | 5,906 | 11,926,466 |
| 2024-12-17 | 21.38 | 21.74 | 20.2 | 20.36 | -4.46% | 7,111 | 14,657,523 |
| 2024-12-16 | 21.7 | 21.92 | 21.18 | 21.31 | -1.89% | 5,575 | 11,947,924 |
| 2024-12-13 | 22.41 | 22.74 | 21.57 | 21.72 | -3.04% | 6,810 | 14,923,408 |
| 2024-12-12 | 22.36 | 22.54 | 22.1 | 22.4 | +0.81% | 3,467 | 7,735,647 |
| 2024-12-11 | 22.75 | 22.75 | 22.14 | 22.22 | -1.38% | 4,542 | 10,148,406 |
| 2024-12-10 | 22.88 | 23.22 | 22.3 | 22.53 | +1.3% | 9,382 | 21,366,292 |
| 2024-12-09 | 21.92 | 22.82 | 21.84 | 22.24 | +1.97% | 7,579 | 16,946,657 |
| 2024-12-06 | 21.77 | 21.99 | 21.08 | 21.81 | +0.18% | 5,191 | 11,207,272 |
| 2024-12-05 | 21.67 | 22.07 | 21.4 | 21.77 | +0.46% | 7,261 | 15,815,330 |
| 2024-12-04 | 22.85 | 22.85 | 21.5 | 21.67 | -3.95% | 7,365 | 16,187,638 |
| 2024-12-03 | 22.04 | 22.89 | 21.84 | 22.56 | +2.04% | 10,036 | 22,503,687 |
| 2024-12-02 | 21.75 | 22.49 | 21.58 | 22.11 | +0.59% | 8,991 | 19,907,422 |
| 2024-11-29 | 22.4 | 22.42 | 21.42 | 21.98 | -2.05% | 13,607 | 29,711,501 |
| 2024-11-28 | 20.59 | 23.31 | 20.22 | 22.44 | +9.52% | 24,436 | 54,341,380 |
| 2024-11-27 | 20.55 | 20.55 | 19.56 | 20.49 | -0.15% | 7,057 | 14,120,030 |
| 2024-11-26 | 20.94 | 21.02 | 20.4 | 20.52 | -1.72% | 4,990 | 10,343,666 |
| 2024-11-25 | 20.9 | 21.09 | 20.43 | 20.88 | +1.61% | 7,578 | 15,729,913 |
| 2024-11-22 | 21.7 | 21.71 | 20.37 | 20.55 | -4.64% | 6,122 | 12,829,901 |
| 2024-11-21 | 21.5 | 22.1 | 21.09 | 21.55 | +1.13% | 6,661 | 14,414,765 |
| 2024-11-20 | 21.46 | 21.46 | 20.86 | 21.31 | +0.09% | 7,447 | 15,738,526 |
| 2024-11-19 | 20.48 | 21.29 | 20.16 | 21.29 | +4.52% | 7,778 | 16,045,200 |
| 2024-11-18 | 21.38 | 21.55 | 20.26 | 20.37 | -5.21% | 10,194 | 21,099,376 |
| 2024-11-15 | 21.45 | 21.94 | 21.11 | 21.49 | -0.23% | 8,527 | 18,359,445 |
| 2024-11-14 | 22.79 | 23.16 | 21.42 | 21.54 | -4.61% | 9,826 | 21,696,918 |
| 2024-11-13 | 22.7 | 23.2 | 21.99 | 22.58 | +0.76% | 11,143 | 25,105,128 |
| 2024-11-12 | 24.09 | 24.39 | 22.18 | 22.41 | -6.35% | 19,203 | 44,003,096 |
| 2024-11-11 | 22.25 | 24 | 22.2 | 23.93 | +7.6% | 19,960 | 46,733,963 |
| 2024-11-08 | 21.47 | 23.31 | 21.37 | 22.24 | +5.2% | 19,382 | 43,745,406 |
| 2024-11-07 | 20.36 | 21.31 | 20.21 | 21.14 | +3.78% | 12,458 | 26,155,982 |
| 2024-11-06 | 20.5 | 21.1 | 20.2 | 20.37 | -0.63% | 9,989 | 20,725,355 |
| 2024-11-05 | 20.29 | 20.8 | 19.89 | 20.5 | +1.13% | 10,452 | 21,481,549 |
| 2024-11-04 | 19.88 | 20.48 | 19.52 | 20.27 | +4% | 5,593 | 11,279,006 |
| 2024-11-01 | 20.41 | 20.75 | 19.39 | 19.49 | -3.23% | 7,120 | 14,184,977 |
| 2024-10-31 | 20.16 | 20.88 | 19.83 | 20.14 | -0.1% | 6,675 | 13,407,577 |
| 2024-10-30 | 19.84 | 20.74 | 19.74 | 20.16 | +1.56% | 6,874 | 13,949,084 |
| 2024-10-29 | 21 | 21.47 | 19.8 | 19.85 | -5.79% | 10,727 | 21,924,422 |
| 2024-10-28 | 20.41 | 21.49 | 20.41 | 21.07 | +3.23% | 13,274 | 27,898,072 |
| 2024-10-25 | 19.7 | 20.6 | 19.42 | 20.41 | +3.6% | 8,670 | 17,629,737 |
| 2024-10-24 | 20.26 | 20.4 | 19.65 | 19.7 | -2.72% | 4,803 | 9,541,721 |
| 2024-10-23 | 20.21 | 20.75 | 20.19 | 20.25 | -1.12% | 6,468 | 13,227,089 |
| 2024-10-22 | 20.12 | 20.75 | 19.73 | 20.48 | +1.94% | 9,299 | 18,938,251 |
| 2024-10-21 | 19.7 | 20.8 | 19.7 | 20.09 | +2.76% | 11,397 | 22,888,448 |
| 2024-10-18 | 18.8 | 20 | 18.75 | 19.55 | +4.04% | 12,171 | 23,522,643 |
| 2024-10-17 | 19.12 | 19.26 | 18.79 | 18.79 | -0.16% | 3,570 | 6,795,511 |
| 2024-10-16 | 19.15 | 19.3 | 18.51 | 18.82 | -2.28% | 6,818 | 12,928,014 |
| 2024-10-15 | 19.3 | 20 | 18.75 | 19.26 | +1.53% | 10,848 | 21,070,088 |
| 2024-10-14 | 18.55 | 19.17 | 18.08 | 18.97 | +1.77% | 10,078 | 18,910,456 |
| 2024-10-11 | 20 | 20.34 | 18.3 | 18.64 | -7.68% | 21,676 | 41,699,983 |
| 2024-10-10 | 19 | 21.76 | 18.9 | 20.19 | +11.24% | 28,142 | 56,550,411 |
| 2024-10-09 | 19.07 | 20.56 | 18.03 | 18.15 | -11.76% | 17,175 | 32,488,173 |
| 2024-10-08 | 21.5 | 21.5 | 19.3 | 20.57 | +14.28% | 21,927 | 44,517,320 |
| 2024-09-30 | 16.5 | 18.29 | 15.87 | 18 | +15.38% | 16,697 | 28,504,860 |
| 2024-09-27 | 14.8 | 15.85 | 14.64 | 15.6 | +8.33% | 7,599 | 11,540,447 |
| 2024-09-26 | 14.1 | 14.5 | 13.93 | 14.4 | +1.98% | 7,084 | 10,089,883 |
| 2024-09-25 | 13.9 | 14.33 | 13.9 | 14.12 | +2.62% | 7,038 | 9,966,387 |
| 2024-09-24 | 13.27 | 13.76 | 13.11 | 13.76 | +5.2% | 5,374 | 7,260,300 |
| 2024-09-23 | 13.15 | 13.26 | 12.92 | 13.08 | +0.08% | 2,877 | 3,770,111 |
| 2024-09-20 | 13.28 | 13.36 | 12.96 | 13.07 | -1.43% | 3,114 | 4,082,451 |
| 2024-09-19 | 13.27 | 13.51 | 13 | 13.26 | +1.53% | 3,844 | 5,090,664 |
| 2024-09-18 | 13.65 | 13.68 | 12.8 | 13.06 | -4.04% | 5,438 | 7,100,988 |
| 2024-09-13 | 14.17 | 14.17 | 13.6 | 13.61 | -3.95% | 4,055 | 5,600,249 |
| 2024-09-12 | 14.11 | 14.42 | 14.03 | 14.17 | +0.43% | 3,047 | 4,336,248 |
| 2024-09-11 | 13.62 | 14.18 | 13.58 | 14.11 | +3.07% | 5,089 | 7,144,552 |
| 2024-09-10 | 13.76 | 13.79 | 13.4 | 13.69 | +0.66% | 3,812 | 5,161,565 |
| 2024-09-09 | 14.08 | 14.08 | 13.47 | 13.6 | -1.88% | 4,812 | 6,565,358 |
| 2024-09-06 | 14.54 | 14.55 | 13.8 | 13.86 | -4.68% | 5,722 | 8,046,171 |
| 2024-09-05 | 14.59 | 14.77 | 14.33 | 14.54 | -0.34% | 4,425 | 6,451,884 |
| 2024-09-04 | 14.45 | 14.84 | 14.14 | 14.59 | +0.97% | 5,529 | 8,064,693 |
| 2024-09-03 | 14.38 | 14.68 | 14.05 | 14.45 | +0.63% | 7,443 | 10,718,836 |
| 2024-09-02 | 14.17 | 14.94 | 14.01 | 14.36 | +2.21% | 12,047 | 17,408,656 |
| 2024-08-30 | 14.04 | 14.39 | 14.01 | 14.05 | +0.14% | 7,383 | 10,507,828 |
| 2024-08-29 | 13.56 | 14.15 | 13.49 | 14.03 | +3.09% | 3,672 | 5,085,314 |
| 2024-08-28 | 13.81 | 13.87 | 13.39 | 13.61 | +0.07% | 2,884 | 3,941,605 |
| 2024-08-27 | 14.22 | 14.24 | 13.55 | 13.6 | -2.72% | 4,898 | 6,725,145 |
| 2024-08-26 | 13.69 | 14.45 | 13.69 | 13.98 | +1.53% | 5,332 | 7,549,980 |
| 2024-08-23 | 14.22 | 14.23 | 13.56 | 13.77 | -4.04% | 4,571 | 6,284,608 |
| 2024-08-22 | 14.07 | 14.73 | 13.86 | 14.35 | +2.57% | 5,674 | 8,121,143 |
| 2024-08-21 | 14.08 | 14.44 | 13.94 | 13.99 | -1.41% | 2,679 | 3,788,591 |
| 2024-08-20 | 14.58 | 14.58 | 14 | 14.19 | -1.18% | 2,378 | 3,372,876 |
| 2024-08-19 | 14.55 | 14.72 | 14.3 | 14.36 | -0.76% | 2,134 | 3,086,376 |
| 2024-08-16 | 14.67 | 14.94 | 14.45 | 14.47 | -1.5% | 2,558 | 3,721,271 |
| 2024-08-15 | 14.83 | 15.1 | 14.6 | 14.69 | -0.54% | 2,261 | 3,341,679 |
| 2024-08-14 | 14.88 | 14.98 | 14.64 | 14.77 | 0% | 1,563 | 2,308,074 |
| 2024-08-13 | 14.57 | 14.91 | 14.4 | 14.77 | +1.37% | 3,053 | 4,491,993 |
| 2024-08-12 | 14.86 | 14.87 | 14.5 | 14.57 | -1.55% | 2,808 | 4,104,659 |
| 2024-08-09 | 15.04 | 15.34 | 14.8 | 14.8 | -1.14% | 3,546 | 5,300,255 |
| 2024-08-08 | 15.23 | 15.4 | 14.92 | 14.97 | -3.17% | 4,397 | 6,646,794 |
| 2024-08-07 | 15.37 | 15.54 | 15.1 | 15.46 | +1.11% | 3,426 | 5,253,269 |
| 2024-08-06 | 14.92 | 15.45 | 14.92 | 15.29 | +2.55% | 4,903 | 7,500,866 |
| 2024-08-05 | 15.51 | 15.73 | 14.88 | 14.91 | -3.87% | 3,970 | 6,070,043 |
| 2024-08-02 | 15.57 | 15.84 | 15.36 | 15.51 | -0.32% | 3,900 | 6,106,114 |
| 2024-08-01 | 15.63 | 15.77 | 15.51 | 15.56 | +0.19% | 2,822 | 4,415,341 |
| 2024-07-31 | 14.83 | 15.58 | 14.83 | 15.53 | +3.95% | 4,099 | 6,294,944 |
| 2024-07-30 | 15 | 15.09 | 14.85 | 14.94 | -0.4% | 2,235 | 3,344,023 |
| 2024-07-29 | 15.1 | 15.39 | 14.96 | 15 | -1.9% | 2,840 | 4,282,786 |
| 2024-07-26 | 14.87 | 15.33 | 14.87 | 15.29 | +2.89% | 3,498 | 5,324,106 |
| 2024-07-25 | 14.8 | 15.37 | 14.61 | 14.86 | +0.34% | 3,575 | 5,374,189 |
| 2024-07-24 | 15.21 | 15.35 | 14.76 | 14.81 | -2.63% | 3,193 | 4,768,421 |
| 2024-07-23 | 15.43 | 15.63 | 15.13 | 15.21 | -1.62% | 1,935 | 2,965,925 |
| 2024-07-22 | 15.55 | 15.87 | 15.3 | 15.46 | -0.51% | 2,865 | 4,456,918 |
| 2024-07-19 | 15.41 | 15.7 | 15.16 | 15.54 | +0.91% | 3,627 | 5,627,472 |
| 2024-07-18 | 15.33 | 15.73 | 14.81 | 15.4 | +0.46% | 4,333 | 6,588,634 |
| 2024-07-17 | 15.56 | 15.83 | 15.27 | 15.33 | -2.23% | 3,862 | 5,954,290 |
| 2024-07-16 | 15.72 | 15.95 | 15.64 | 15.68 | -0.32% | 3,261 | 5,138,977 |
| 2024-07-15 | 16.15 | 16.58 | 15.73 | 15.73 | -3.79% | 3,645 | 5,815,706 |
| 2024-07-12 | 16.17 | 16.65 | 16.14 | 16.35 | +0.93% | 4,337 | 7,131,848 |
| 2024-07-11 | 16 | 16.39 | 15.82 | 16.2 | +3.25% | 3,167 | 5,104,106 |
| 2024-07-10 | 15.98 | 16.1 | 15.5 | 15.69 | -1.32% | 2,543 | 4,020,072 |
| 2024-07-09 | 15.56 | 16 | 15.41 | 15.9 | +2.45% | 2,859 | 4,478,105 |
| 2024-07-08 | 16.02 | 16.02 | 15.52 | 15.52 | -3% | 2,312 | 3,620,045 |
| 2024-07-05 | 16.16 | 16.17 | 15.62 | 16 | 0% | 2,506 | 4,008,340 |
| 2024-07-04 | 17.05 | 17.05 | 16 | 16 | -4.19% | 4,235 | 6,891,763 |
| 2024-07-03 | 16.77 | 17.29 | 16.67 | 16.7 | -1.18% | 2,121 | 3,586,091 |
| 2024-07-02 | 16.52 | 17.32 | 16.52 | 16.9 | -0.47% | 3,978 | 6,789,127 |
| 2024-07-01 | 16.96 | 17.17 | 16.5 | 16.98 | +0.53% | 2,672 | 4,500,596 |
| 2024-06-28 | 17.41 | 17.41 | 16.8 | 16.89 | -1.4% | 2,333 | 3,992,931 |
| 2024-06-27 | 17.43 | 17.54 | 17.06 | 17.13 | -1.78% | 1,923 | 3,326,090 |
| 2024-06-26 | 16 | 17.53 | 16 | 17.44 | +4.81% | 4,278 | 7,307,089 |
| 2024-06-25 | 16.65 | 16.99 | 16.53 | 16.64 | +0.12% | 2,301 | 3,850,037 |
| 2024-06-24 | 17.4 | 17.4 | 16.52 | 16.62 | -3.43% | 3,722 | 6,260,939 |
| 2024-06-21 | 18.12 | 18.12 | 17.14 | 17.21 | -3.21% | 4,922 | 8,530,664 |
| 2024-06-20 | 17.46 | 18.08 | 17.2 | 17.78 | +2.07% | 7,512 | 13,296,085 |
| 2024-06-19 | 17.77 | 17.9 | 17.4 | 17.42 | -1.47% | 3,519 | 6,171,080 |
| 2024-06-18 | 17.62 | 18.02 | 17.46 | 17.68 | 0% | 3,017 | 5,350,473 |
| 2024-06-17 | 18.17 | 18.17 | 17.52 | 17.68 | -2.86% | 5,477 | 9,742,526 |
| 2024-06-14 | 18.24 | 18.34 | 17.7 | 18.2 | +0.89% | 4,726 | 8,533,526 |
| 2024-06-13 | 17.31 | 18.32 | 17.23 | 18.04 | +2.62% | 5,761 | 10,281,505 |
| 2024-06-12 | 17.62 | 17.92 | 17.5 | 17.58 | -0.28% | 3,802 | 6,744,872 |
| 2024-06-11 | 17.61 | 17.89 | 17.12 | 17.63 | -0.4% | 4,327 | 7,594,780 |
| 2024-06-07 | 17.23 | 17.84 | 17.17 | 17.7 | +4% | 4,514 | 7,916,621 |
| 2024-06-06 | 17.8 | 18.16 | 16.85 | 17.02 | -4.86% | 5,804 | 10,034,087 |
| 2024-06-05 | 18.17 | 18.26 | 17.85 | 17.89 | -1.54% | 2,916 | 5,265,149 |
| 2024-06-04 | 18.87 | 18.87 | 17.87 | 18.17 | -3.71% | 6,474 | 11,754,489 |
| 2024-06-03 | 19.86 | 19.86 | 18.6 | 18.87 | -5.03% | 7,075 | 13,467,562 |
| 2024-05-31 | 19.24 | 19.99 | 19.23 | 19.87 | +1.69% | 3,576 | 7,059,407 |
| 2024-05-30 | 19.74 | 19.97 | 19.42 | 19.54 | -1.01% | 3,568 | 7,014,025 |
| 2024-05-29 | 19.26 | 20.4 | 19.26 | 19.74 | +1.86% | 5,276 | 10,562,802 |
| 2024-05-28 | 19.3 | 19.67 | 19.2 | 19.38 | +0.41% | 3,992 | 7,752,337 |
| 2024-05-27 | 19.52 | 19.91 | 18.85 | 19.3 | -0.97% | 5,832 | 11,199,135 |
| 2024-05-24 | 20.25 | 20.51 | 19.41 | 19.49 | -4.51% | 8,837 | 17,500,916 |
| 2024-05-23 | 21.16 | 21.29 | 20.03 | 20.41 | -3.95% | 9,269 | 19,147,361 |
| 2024-05-22 | 20.42 | 21.34 | 20.4 | 21.25 | +4.12% | 6,585 | 13,812,835 |
| 2024-05-21 | 20.02 | 20.65 | 19.54 | 20.41 | +1.04% | 5,703 | 11,574,463 |
| 2024-05-20 | 20.29 | 20.5 | 19.96 | 20.2 | -0.05% | 4,701 | 9,494,633 |
| 2024-05-17 | 19.88 | 20.27 | 19.59 | 20.21 | +0.7% | 3,709 | 7,419,000 |
| 2024-05-16 | 19.64 | 20.59 | 19.6 | 20.07 | +1.01% | 4,902 | 9,902,283 |
| 2024-05-15 | 19.73 | 20.18 | 19.6 | 19.87 | +0.46% | 3,600 | 7,164,302 |
| 2024-05-14 | 19.84 | 20.08 | 19.48 | 19.78 | +0.71% | 3,762 | 7,451,972 |
| 2024-05-13 | 20.2 | 20.23 | 19.55 | 19.64 | -3.44% | 3,561 | 7,048,180 |
| 2024-05-10 | 21.39 | 21.39 | 20.24 | 20.34 | -3.56% | 5,866 | 12,016,422 |
| 2024-05-09 | 20.58 | 21.47 | 20.58 | 21.09 | +3.99% | 9,231 | 19,533,471 |
| 2024-05-08 | 20.9 | 20.9 | 20.13 | 20.28 | -2.03% | 4,719 | 9,661,908 |
| 2024-05-07 | 20.78 | 20.87 | 20.33 | 20.7 | +0.58% | 4,197 | 8,645,821 |
| 2024-05-06 | 19.77 | 20.79 | 19.77 | 20.58 | +4.04% | 8,131 | 16,629,710 |
| 2024-04-30 | 20.27 | 20.41 | 19.49 | 19.78 | -2.9% | 8,462 | 16,710,412 |
| 2024-04-29 | 18.8 | 20.47 | 18.8 | 20.37 | +6.71% | 8,747 | 17,616,490 |
| 2024-04-26 | 18.89 | 19.09 | 18.31 | 19.09 | +0.26% | 8,452 | 15,865,388 |
| 2024-04-25 | 18.11 | 19.3 | 18.11 | 19.04 | +2.31% | 7,976 | 15,021,058 |
| 2024-04-24 | 18.36 | 18.8 | 18.05 | 18.61 | +1.81% | 4,682 | 8,664,117 |
| 2024-04-23 | 18.01 | 18.57 | 18.01 | 18.28 | +1.56% | 5,343 | 9,801,734 |
| 2024-04-22 | 18.59 | 18.8 | 17.5 | 18 | -4.86% | 9,145 | 16,493,957 |
| 2024-04-19 | 19.41 | 19.41 | 18.5 | 18.92 | -1.05% | 4,666 | 8,790,757 |
| 2024-04-18 | 19 | 19.38 | 18.37 | 19.12 | +0.47% | 5,662 | 10,778,719 |
| 2024-04-17 | 18.24 | 19.2 | 17.28 | 19.03 | +8.19% | 6,052 | 11,343,583 |
| 2024-04-16 | 19.74 | 19.74 | 17.5 | 17.59 | -9.79% | 7,695 | 13,863,651 |
| 2024-04-15 | 20.8 | 21.11 | 19.06 | 19.5 | -6.47% | 9,232 | 18,288,620 |
| 2024-04-12 | 21.11 | 21.58 | 20.79 | 20.85 | -2.2% | 5,445 | 11,455,728 |
| 2024-04-11 | 21.41 | 21.93 | 21.11 | 21.32 | -1.3% | 5,927 | 12,707,309 |
| 2024-04-10 | 22.27 | 22.32 | 21.14 | 21.6 | -2.7% | 7,391 | 16,005,395 |
| 2024-04-09 | 20.71 | 22.57 | 20.71 | 22.2 | +6.94% | 10,626 | 23,341,143 |
| 2024-04-08 | 22.12 | 22.19 | 20.71 | 20.76 | -6.15% | 9,553 | 20,339,353 |
| 2024-04-03 | 23 | 23.01 | 21.95 | 22.12 | -3.87% | 7,691 | 17,162,555 |
| 2024-04-02 | 22.25 | 23.5 | 21.94 | 23.01 | +3.88% | 11,664 | 26,587,617 |
| 2024-04-01 | 21.19 | 22.47 | 21.16 | 22.15 | +4.68% | 10,036 | 22,041,496 |
| 2024-03-29 | 20.52 | 21.48 | 20.27 | 21.16 | +2.77% | 6,975 | 14,697,035 |
| 2024-03-28 | 20.5 | 20.79 | 20.1 | 20.59 | +2.44% | 6,593 | 13,506,802 |
| 2024-03-27 | 21.16 | 21.56 | 20 | 20.1 | -5.19% | 7,337 | 15,192,780 |
| 2024-03-26 | 21.15 | 21.87 | 20.75 | 21.2 | -0.33% | 13,955 | 29,643,261 |
| 2024-03-25 | 22.68 | 22.68 | 21.23 | 21.27 | -5.26% | 10,355 | 22,632,507 |
| 2024-03-22 | 23.3 | 23.64 | 22.38 | 22.45 | -4.71% | 7,360 | 16,751,615 |
| 2024-03-21 | 23.92 | 23.96 | 23.08 | 23.56 | -0.88% | 6,197 | 14,552,290 |
| 2024-03-20 | 23.59 | 24.18 | 23.32 | 23.77 | +0.76% | 3,230 | 7,658,840 |
| 2024-03-19 | 23.86 | 24.16 | 23.23 | 23.59 | -0.04% | 5,528 | 13,168,817 |
| 2024-03-18 | 23.5 | 23.75 | 23 | 23.6 | +1.51% | 4,954 | 11,551,450 |
| 2024-03-15 | 23.63 | 23.73 | 22.82 | 23.25 | -2.31% | 6,835 | 15,787,631 |
| 2024-03-14 | 22.76 | 24.5 | 22.7 | 23.8 | +3.3% | 14,152 | 33,548,734 |
| 2024-03-13 | 23.15 | 23.36 | 22.91 | 23.04 | -1.12% | 4,328 | 10,009,766 |
| 2024-03-12 | 23.25 | 23.51 | 22.85 | 23.3 | 0% | 8,997 | 20,926,853 |
| 2024-03-11 | 21.84 | 23.68 | 21.84 | 23.3 | +5.91% | 11,038 | 25,248,636 |
| 2024-03-08 | 21.13 | 22.2 | 21.04 | 22 | +4.17% | 7,566 | 16,403,835 |
| 2024-03-07 | 21.52 | 21.89 | 21.12 | 21.12 | -1.31% | 6,233 | 13,346,329 |
| 2024-03-06 | 21.11 | 21.79 | 20.75 | 21.4 | +1.23% | 5,160 | 11,016,921 |
| 2024-03-05 | 21.8 | 21.8 | 21 | 21.14 | -3.51% | 6,383 | 13,589,913 |
| 2024-03-04 | 22.5 | 22.68 | 21.32 | 21.91 | -1.17% | 5,121 | 11,230,553 |
| 2024-03-01 | 21.78 | 22.35 | 21.75 | 22.17 | +1.79% | 5,559 | 12,266,394 |
| 2024-02-29 | 21.19 | 21.9 | 20.68 | 21.78 | +2.74% | 9,449 | 20,238,180 |
| 2024-02-28 | 23.62 | 23.87 | 21.05 | 21.2 | -8.74% | 16,147 | 36,199,841 |
| 2024-02-27 | 22.06 | 23.28 | 21.27 | 23.23 | +6.95% | 9,864 | 22,299,190 |
| 2024-02-26 | 21.27 | 22.19 | 21.13 | 21.72 | +2.45% | 6,868 | 14,884,224 |
| 2024-02-23 | 20.59 | 21.26 | 20.16 | 21.2 | +4.59% | 7,542 | 15,676,323 |
| 2024-02-22 | 19.72 | 20.32 | 19.72 | 20.27 | +1.35% | 5,079 | 10,223,071 |
| 2024-02-21 | 19.79 | 20.72 | 19.3 | 20 | +1.52% | 8,622 | 17,423,690 |
| 2024-02-20 | 19.68 | 20.02 | 19.22 | 19.7 | +1.03% | 5,694 | 11,176,715 |
| 2024-02-19 | 18.87 | 20.33 | 18.87 | 19.5 | +3.67% | 8,675 | 17,146,759 |
| 2024-02-08 | 17.27 | 18.91 | 16.67 | 18.81 | +10.97% | 10,807 | 19,405,417 |
| 2024-02-07 | 18.33 | 18.33 | 16.68 | 16.95 | -6.46% | 10,483 | 18,262,307 |
| 2024-02-06 | 17.5 | 18.98 | 16.7 | 18.12 | -0.44% | 12,044 | 21,103,705 |
| 2024-02-05 | 20.56 | 20.56 | 17.56 | 18.2 | -12.84% | 9,856 | 18,353,351 |
| 2024-02-02 | 21.8 | 22.34 | 20.42 | 20.88 | -5.86% | 5,628 | 11,950,321 |
| 2024-02-01 | 22.86 | 22.86 | 21.7 | 22.18 | 0% | 4,762 | 10,597,391 |
| 2024-01-31 | 23.55 | 24 | 22.13 | 22.18 | -7.2% | 8,551 | 19,476,837 |
| 2024-01-30 | 25.17 | 25.17 | 23.86 | 23.9 | -2.92% | 3,408 | 8,270,621 |
| 2024-01-29 | 26 | 26 | 24.62 | 24.62 | -3.68% | 3,315 | 8,303,682 |
| 2024-01-26 | 26.7 | 26.75 | 25.39 | 25.56 | -2.96% | 4,475 | 11,620,209 |
| 2024-01-25 | 25.54 | 26.4 | 25.05 | 26.34 | +2.93% | 5,147 | 13,357,165 |
| 2024-01-24 | 25.89 | 26.19 | 24.24 | 25.59 | -0.35% | 4,884 | 12,380,324 |
| 2024-01-23 | 25.98 | 26.33 | 25.17 | 25.68 | -1.15% | 5,697 | 14,641,920 |
| 2024-01-22 | 28.28 | 28.3 | 25.48 | 25.98 | -7.21% | 8,540 | 22,843,061 |
| 2024-01-19 | 28.79 | 29.37 | 27.88 | 28 | -2.2% | 5,887 | 16,654,728 |
| 2024-01-18 | 28.9 | 29.01 | 27.97 | 28.63 | -1.04% | 6,041 | 17,244,362 |
| 2024-01-17 | 29.94 | 29.94 | 28.92 | 28.93 | -3.89% | 6,473 | 18,930,302 |
| 2024-01-16 | 29.22 | 30.1 | 29.1 | 30.1 | +2.42% | 7,940 | 23,523,549 |
| 2024-01-15 | 29.86 | 29.91 | 29.21 | 29.39 | -2.03% | 4,508 | 13,295,584 |
| 2024-01-12 | 30.39 | 31.17 | 29.84 | 30 | -1.35% | 7,615 | 23,237,425 |
| 2024-01-11 | 29.29 | 30.55 | 29.02 | 30.41 | +3.58% | 8,904 | 26,636,809 |
| 2024-01-10 | 29.1 | 29.89 | 28.64 | 29.36 | +0.93% | 6,663 | 19,548,812 |
| 2024-01-09 | 28.5 | 30.33 | 28.49 | 29.09 | +1.89% | 9,360 | 27,498,287 |
| 2024-01-08 | 28.9 | 29.45 | 28.55 | 28.55 | -1.42% | 7,083 | 20,519,267 |
| 2024-01-05 | 29.48 | 30.25 | 28.78 | 28.96 | -1.86% | 8,047 | 23,679,499 |
| 2024-01-04 | 30.47 | 30.47 | 29.26 | 29.51 | -2.77% | 7,645 | 22,619,849 |
| 2024-01-03 | 30.58 | 30.79 | 29.96 | 30.35 | -1.11% | 6,085 | 18,436,583 |
| 2024-01-02 | 31.6 | 31.6 | 30.65 | 30.69 | -2.45% | 8,252 | 25,490,345 |
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：