股票概览
21.5
-3.11%
-0.69
22.25
开盘价
22.25
最高价
21.46
最低价
80,451
成交量
数据更新至: 2024-12-31
技术指标
21.80
MA5 (5日均线)
22.03
MA10 (10日均线)
22.60
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 | 22.25 | 22.25 | 21.46 | 21.5 | -3.11% | 80,451 | 175,172,587 |
| 2024-12-30 | 21.93 | 22.19 | 21.76 | 22.19 | +1.46% | 81,983 | 180,092,268 |
| 2024-12-27 | 21.74 | 22.1 | 21.65 | 21.87 | +0.51% | 71,396 | 156,548,221 |
| 2024-12-26 | 21.7 | 21.92 | 21.7 | 21.76 | +0.37% | 48,407 | 105,589,934 |
| 2024-12-25 | 22.1 | 22.18 | 21.6 | 21.68 | -2.21% | 69,275 | 150,740,415 |
| 2024-12-24 | 21.91 | 22.27 | 21.91 | 22.17 | +1.19% | 57,056 | 126,235,422 |
| 2024-12-23 | 22.36 | 22.55 | 21.87 | 21.91 | -2.23% | 83,815 | 186,018,027 |
| 2024-12-20 | 22.4 | 22.55 | 22.26 | 22.41 | +0.27% | 64,824 | 145,361,198 |
| 2024-12-19 | 22.25 | 22.45 | 21.91 | 22.35 | -0.27% | 82,150 | 181,926,218 |
| 2024-12-18 | 22.39 | 22.53 | 22.24 | 22.41 | +0.58% | 69,844 | 156,307,099 |
| 2024-12-17 | 22.45 | 22.65 | 22.21 | 22.28 | -0.58% | 84,514 | 189,451,895 |
| 2024-12-16 | 22.73 | 22.8 | 22.31 | 22.41 | -1.19% | 85,305 | 191,748,969 |
| 2024-12-13 | 23.32 | 23.33 | 22.65 | 22.68 | -3.37% | 147,291 | 337,738,473 |
| 2024-12-12 | 23.3 | 23.55 | 23.21 | 23.47 | +0.13% | 99,775 | 233,293,545 |
| 2024-12-11 | 23.4 | 23.57 | 23.3 | 23.44 | +0.04% | 81,767 | 191,670,649 |
| 2024-12-10 | 24.1 | 24.27 | 23.4 | 23.43 | -0.17% | 131,417 | 312,489,616 |
| 2024-12-09 | 23.71 | 23.75 | 23.27 | 23.47 | -0.97% | 86,807 | 204,281,804 |
| 2024-12-06 | 23.4 | 23.88 | 23.1 | 23.7 | +1.15% | 123,123 | 289,333,116 |
| 2024-12-05 | 23.15 | 23.49 | 23.15 | 23.43 | +0.26% | 75,485 | 176,195,192 |
| 2024-12-04 | 23.89 | 24.08 | 23.25 | 23.37 | -2.09% | 113,969 | 269,573,552 |
| 2024-12-03 | 23.9 | 24.13 | 23.65 | 23.87 | -0.08% | 127,535 | 303,797,123 |
| 2024-12-02 | 23.5 | 23.95 | 23.31 | 23.89 | +1.27% | 122,214 | 290,841,764 |
| 2024-11-29 | 23.4 | 23.8 | 23.11 | 23.59 | +0.77% | 127,867 | 300,987,871 |
| 2024-11-28 | 23.5 | 23.76 | 23.31 | 23.41 | -0.64% | 103,560 | 243,665,579 |
| 2024-11-27 | 23.13 | 23.56 | 22.45 | 23.56 | +1.64% | 142,859 | 327,704,212 |
| 2024-11-26 | 23.71 | 23.8 | 23.1 | 23.18 | -2.73% | 121,529 | 284,670,554 |
| 2024-11-25 | 23.69 | 24.41 | 23.42 | 23.83 | +0.55% | 154,228 | 368,046,519 |
| 2024-11-22 | 24.5 | 25.04 | 23.68 | 23.7 | -4.51% | 216,367 | 526,490,524 |
| 2024-11-21 | 24.9 | 25.22 | 24.5 | 24.82 | -0.68% | 180,751 | 448,043,920 |
| 2024-11-20 | 25 | 25.47 | 24.6 | 24.99 | -1.46% | 296,431 | 738,237,706 |
| 2024-11-19 | 23.45 | 25.48 | 23.27 | 25.36 | +9.5% | 379,429 | 929,116,783 |
| 2024-11-18 | 24.28 | 24.36 | 23.02 | 23.16 | -3.98% | 222,612 | 524,304,558 |
| 2024-11-15 | 25 | 25.28 | 24.04 | 24.12 | -6.11% | 344,619 | 851,284,357 |
| 2024-11-14 | 26.32 | 27.44 | 25.68 | 25.69 | -1.95% | 506,326 | 1,345,124,668 |
| 2024-11-13 | 25.92 | 27.45 | 25.33 | 26.2 | +0.27% | 424,174 | 1,111,159,762 |
| 2024-11-12 | 25.39 | 27.3 | 25.39 | 26.13 | +3.77% | 602,430 | 1,589,007,130 |
| 2024-11-11 | 24 | 25.25 | 23.88 | 25.18 | +3.71% | 332,364 | 824,082,589 |
| 2024-11-08 | 25.48 | 25.7 | 24.14 | 24.28 | -2.45% | 390,304 | 970,512,352 |
| 2024-11-07 | 24.57 | 25.15 | 24.28 | 24.89 | -0.68% | 318,963 | 789,972,777 |
| 2024-11-06 | 24.53 | 26.1 | 24.52 | 25.06 | +1.29% | 545,184 | 1,387,118,167 |
| 2024-11-05 | 23.69 | 24.84 | 23.69 | 24.74 | +3.56% | 490,184 | 1,197,640,945 |
| 2024-11-04 | 24.5 | 24.88 | 23.58 | 23.89 | -1.12% | 567,778 | 1,362,056,136 |
| 2024-11-01 | 21.92 | 24.16 | 21.78 | 24.16 | +10.02% | 566,784 | 1,325,893,193 |
| 2024-10-31 | 21.71 | 22.19 | 21.68 | 21.96 | +0.55% | 160,056 | 351,803,861 |
| 2024-10-30 | 22.2 | 22.33 | 21.61 | 21.84 | -2.54% | 188,998 | 414,370,116 |
| 2024-10-29 | 23.03 | 23.37 | 22.4 | 22.41 | -2.86% | 205,726 | 467,300,196 |
| 2024-10-28 | 23.07 | 23.18 | 22.77 | 23.07 | -0.04% | 199,427 | 457,839,552 |
| 2024-10-25 | 22.28 | 23.49 | 22.17 | 23.08 | +2.99% | 335,387 | 773,345,217 |
| 2024-10-24 | 22.8 | 22.87 | 22.24 | 22.41 | -3.11% | 184,691 | 415,402,807 |
| 2024-10-23 | 22.79 | 23.36 | 22.36 | 23.13 | +2.57% | 328,520 | 752,893,982 |
| 2024-10-22 | 22.06 | 22.56 | 21.9 | 22.55 | +1.71% | 174,636 | 388,501,946 |
| 2024-10-21 | 22.2 | 22.66 | 22.07 | 22.17 | +0.5% | 222,462 | 496,472,477 |
| 2024-10-18 | 21.44 | 22.55 | 21.44 | 22.06 | +1.99% | 215,925 | 473,642,041 |
| 2024-10-17 | 22.15 | 22.3 | 21.61 | 21.63 | -2.04% | 126,390 | 277,053,461 |
| 2024-10-16 | 21.77 | 22.34 | 21.72 | 22.08 | -0.23% | 117,838 | 259,256,663 |
| 2024-10-15 | 22.25 | 22.82 | 22.1 | 22.13 | -1.6% | 170,595 | 382,650,411 |
| 2024-10-14 | 21.8 | 22.66 | 21.6 | 22.49 | +3.64% | 218,744 | 484,978,573 |
| 2024-10-11 | 22.74 | 22.74 | 21.4 | 21.7 | -5.16% | 217,805 | 477,017,292 |
| 2024-10-10 | 23.28 | 23.86 | 22.77 | 22.88 | -1.63% | 257,204 | 598,326,216 |
| 2024-10-09 | 24.75 | 25.3 | 23.26 | 23.26 | -9.98% | 410,056 | 993,303,082 |
| 2024-10-08 | 25.84 | 25.84 | 23.9 | 25.84 | +10% | 520,146 | 1,316,782,706 |
| 2024-09-30 | 23.26 | 23.49 | 21.96 | 23.49 | +10.02% | 516,387 | 1,184,971,384 |
| 2024-09-27 | 19.87 | 21.35 | 19.87 | 21.35 | +9.99% | 449,294 | 937,258,018 |
| 2024-09-26 | 18.65 | 19.41 | 18.64 | 19.41 | +3.24% | 182,014 | 347,207,291 |
| 2024-09-25 | 18.92 | 19.34 | 18.75 | 18.8 | +0.37% | 209,577 | 399,380,491 |
| 2024-09-24 | 18.08 | 18.75 | 18 | 18.73 | +4.11% | 185,061 | 341,747,277 |
| 2024-09-23 | 17.89 | 18.08 | 17.85 | 17.99 | -0.11% | 45,800 | 82,338,734 |
| 2024-09-20 | 18.09 | 18.09 | 17.8 | 18.01 | -0.44% | 63,279 | 113,416,088 |
| 2024-09-19 | 17.98 | 18.23 | 17.7 | 18.09 | +1.52% | 89,143 | 160,605,566 |
| 2024-09-18 | 18.01 | 18.05 | 17.53 | 17.82 | -1.82% | 105,468 | 187,239,086 |
| 2024-09-13 | 18.74 | 18.82 | 18.15 | 18.15 | -2.58% | 116,303 | 212,655,554 |
| 2024-09-12 | 18.86 | 19 | 18.62 | 18.63 | -2.15% | 172,952 | 325,193,634 |
| 2024-09-11 | 18.15 | 19.09 | 18.15 | 19.04 | +4.9% | 279,738 | 526,008,229 |
| 2024-09-10 | 18.45 | 18.49 | 17.88 | 18.15 | -0.33% | 77,492 | 140,283,067 |
| 2024-09-09 | 18.36 | 18.53 | 18.12 | 18.21 | -1.3% | 83,585 | 152,779,147 |
| 2024-09-06 | 18.78 | 18.8 | 18.4 | 18.45 | -2.28% | 99,980 | 185,285,100 |
| 2024-09-05 | 18.8 | 19.4 | 18.76 | 18.88 | +0.43% | 105,991 | 200,953,406 |
| 2024-09-04 | 18.77 | 19.2 | 18.72 | 18.8 | -1.05% | 120,966 | 229,078,004 |
| 2024-09-03 | 18.6 | 19.36 | 18.5 | 19 | +1.82% | 195,363 | 372,236,421 |
| 2024-09-02 | 19 | 19.15 | 18.66 | 18.66 | -2.46% | 155,533 | 293,674,145 |
| 2024-08-30 | 18.85 | 19.38 | 18.82 | 19.13 | +1.54% | 249,608 | 477,713,541 |
| 2024-08-29 | 18.6 | 19.03 | 18.41 | 18.84 | +0.8% | 172,879 | 324,441,638 |
| 2024-08-28 | 18.7 | 18.74 | 18.36 | 18.69 | -0.48% | 130,339 | 242,023,157 |
| 2024-08-27 | 18.8 | 18.93 | 18.5 | 18.78 | -0.63% | 159,056 | 297,452,133 |
| 2024-08-26 | 18.08 | 19.12 | 18.08 | 18.9 | +5.12% | 266,562 | 503,092,307 |
| 2024-08-23 | 18.39 | 18.47 | 17.8 | 17.98 | -2.49% | 161,552 | 290,889,059 |
| 2024-08-22 | 19 | 19.26 | 18.38 | 18.44 | -3.51% | 250,020 | 469,144,565 |
| 2024-08-21 | 18.01 | 19.68 | 17.83 | 19.11 | +6.28% | 386,523 | 730,838,894 |
| 2024-08-20 | 17.98 | 18.4 | 17.7 | 17.98 | 0% | 148,332 | 267,744,436 |
| 2024-08-19 | 17.66 | 18.12 | 17.65 | 17.98 | +0.5% | 70,141 | 126,191,618 |
| 2024-08-16 | 18.15 | 18.2 | 17.84 | 17.89 | -0.33% | 73,077 | 131,238,070 |
| 2024-08-15 | 17.65 | 18.15 | 17.57 | 17.95 | +0.96% | 90,673 | 162,604,712 |
| 2024-08-14 | 17.8 | 18.2 | 17.72 | 17.78 | -0.06% | 83,052 | 148,826,760 |
| 2024-08-13 | 17.63 | 17.89 | 17.39 | 17.79 | +0.91% | 67,812 | 119,569,624 |
| 2024-08-12 | 17.69 | 17.8 | 17.51 | 17.63 | -0.4% | 47,220 | 83,156,940 |
| 2024-08-09 | 18.11 | 18.21 | 17.65 | 17.7 | -1.78% | 65,787 | 117,685,804 |
| 2024-08-08 | 18 | 18.2 | 17.75 | 18.02 | -0.17% | 61,894 | 111,260,026 |
| 2024-08-07 | 18.07 | 18.19 | 17.86 | 18.05 | -0.82% | 64,919 | 117,083,230 |
| 2024-08-06 | 18.05 | 18.4 | 17.98 | 18.2 | +1.68% | 102,889 | 187,053,749 |
| 2024-08-05 | 18.16 | 18.78 | 17.87 | 17.9 | -2.08% | 129,886 | 237,598,418 |
| 2024-08-02 | 18.04 | 18.98 | 17.99 | 18.28 | +0.83% | 149,353 | 275,533,761 |
| 2024-08-01 | 18.06 | 18.3 | 17.89 | 18.13 | -0.11% | 90,682 | 163,883,902 |
| 2024-07-31 | 17.5 | 18.15 | 17.4 | 18.15 | +3.89% | 116,785 | 209,014,120 |
| 2024-07-30 | 17.3 | 17.49 | 17.18 | 17.47 | +0.46% | 48,241 | 83,661,483 |
| 2024-07-29 | 17.8 | 17.87 | 17.33 | 17.39 | -1.81% | 72,217 | 125,859,186 |
| 2024-07-26 | 17.46 | 18.1 | 17.42 | 17.71 | +0.97% | 90,464 | 161,189,039 |
| 2024-07-25 | 17.15 | 17.84 | 17.02 | 17.54 | +2.04% | 100,325 | 175,802,603 |
| 2024-07-24 | 17.6 | 17.74 | 17.18 | 17.19 | -2.44% | 90,938 | 158,400,161 |
| 2024-07-23 | 18.65 | 18.66 | 17.61 | 17.62 | -5.27% | 135,697 | 244,994,200 |
| 2024-07-22 | 18.52 | 18.78 | 18.47 | 18.6 | -0.85% | 77,276 | 143,650,039 |
| 2024-07-19 | 18.68 | 19.02 | 18.39 | 18.76 | -0.27% | 118,541 | 221,193,282 |
| 2024-07-18 | 18.81 | 18.89 | 18.45 | 18.81 | -0.53% | 86,911 | 162,392,565 |
| 2024-07-17 | 19.25 | 19.31 | 18.91 | 18.91 | -1.36% | 89,764 | 170,837,893 |
| 2024-07-16 | 19.1 | 19.42 | 19.06 | 19.17 | -0.16% | 98,791 | 189,634,491 |
| 2024-07-15 | 19.18 | 19.45 | 19.08 | 19.2 | -0.57% | 114,287 | 220,384,228 |
| 2024-07-12 | 19.16 | 19.46 | 19.1 | 19.31 | -0.41% | 162,729 | 313,515,778 |
| 2024-07-11 | 18.7 | 19.58 | 18.58 | 19.39 | +2.65% | 323,717 | 625,102,614 |
| 2024-07-10 | 17.9 | 19.11 | 17.9 | 18.89 | +8.75% | 361,634 | 680,654,861 |
| 2024-07-09 | 17.38 | 17.54 | 16.95 | 17.37 | +0.17% | 81,864 | 141,541,733 |
| 2024-07-08 | 17.98 | 18.04 | 17.25 | 17.34 | -3.56% | 72,580 | 127,296,603 |
| 2024-07-05 | 17.86 | 18.06 | 17.6 | 17.98 | +0.45% | 53,844 | 96,260,576 |
| 2024-07-04 | 18.64 | 18.73 | 17.82 | 17.9 | -3.45% | 84,787 | 153,932,440 |
| 2024-07-03 | 18.35 | 18.78 | 18.27 | 18.54 | +0.76% | 68,116 | 126,189,722 |
| 2024-07-02 | 18.61 | 18.92 | 18.31 | 18.4 | -0.97% | 86,525 | 161,260,233 |
| 2024-07-01 | 18.12 | 18.64 | 18.08 | 18.58 | +2.77% | 113,321 | 208,735,563 |
| 2024-06-28 | 18.26 | 18.6 | 18.02 | 18.08 | -1.53% | 74,038 | 135,309,701 |
| 2024-06-27 | 18.7 | 18.9 | 18.35 | 18.36 | -2.7% | 72,839 | 135,096,054 |
| 2024-06-26 | 17.98 | 18.88 | 17.66 | 18.87 | +5.42% | 117,955 | 216,737,609 |
| 2024-06-25 | 18.02 | 18.19 | 17.78 | 17.9 | -0.56% | 53,320 | 95,654,707 |
| 2024-06-24 | 18.58 | 18.58 | 17.95 | 18 | -3.95% | 75,959 | 137,949,954 |
| 2024-06-21 | 18.85 | 19.05 | 18.63 | 18.74 | -0.58% | 42,143 | 79,273,175 |
| 2024-06-20 | 19.34 | 19.47 | 18.85 | 18.85 | -2.89% | 64,579 | 123,098,008 |
| 2024-06-19 | 19.71 | 19.76 | 19.41 | 19.41 | -1.22% | 48,782 | 95,310,863 |
| 2024-06-18 | 19.44 | 19.79 | 19.33 | 19.65 | +1.08% | 65,418 | 128,227,078 |
| 2024-06-17 | 19.34 | 19.6 | 19.25 | 19.44 | -0.26% | 56,303 | 109,584,439 |
| 2024-06-14 | 19.1 | 19.5 | 18.93 | 19.49 | +1.62% | 68,568 | 132,220,758 |
| 2024-06-13 | 19.36 | 19.5 | 19.17 | 19.18 | -0.93% | 46,172 | 88,961,013 |
| 2024-06-12 | 19.32 | 19.44 | 19.1 | 19.36 | 0% | 63,558 | 122,838,446 |
| 2024-06-11 | 19.11 | 19.37 | 18.85 | 19.36 | 0% | 54,005 | 103,368,176 |
| 2024-06-07 | 19.32 | 19.47 | 19.04 | 19.36 | +0.57% | 66,054 | 127,080,682 |
| 2024-06-06 | 19.76 | 20.09 | 19.13 | 19.25 | -2.04% | 100,966 | 197,364,490 |
| 2024-06-05 | 20.02 | 20.13 | 19.61 | 19.65 | -2.43% | 72,072 | 143,056,534 |
| 2024-06-04 | 19.99 | 20.24 | 19.8 | 20.14 | +0.6% | 59,502 | 119,161,265 |
| 2024-06-03 | 20.41 | 20.42 | 19.84 | 20.02 | -1.77% | 82,190 | 164,521,680 |
| 2024-05-31 | 20.58 | 20.74 | 20.36 | 20.38 | -0.88% | 64,126 | 131,309,416 |
| 2024-05-30 | 20.98 | 21.07 | 20.47 | 20.56 | -2.05% | 100,309 | 207,728,572 |
| 2024-05-29 | 20.55 | 21.08 | 20.4 | 20.99 | +1.99% | 89,700 | 187,416,628 |
| 2024-05-28 | 20.65 | 21.13 | 20.37 | 20.58 | -0.39% | 78,797 | 163,470,453 |
| 2024-05-27 | 20.6 | 20.76 | 20.16 | 20.66 | +0.63% | 60,584 | 123,657,201 |
| 2024-05-24 | 20.71 | 20.89 | 20.52 | 20.53 | -1.35% | 79,178 | 163,797,476 |
| 2024-05-23 | 21.5 | 21.51 | 20.76 | 20.81 | -4.01% | 125,201 | 262,748,976 |
| 2024-05-22 | 21.47 | 21.76 | 21.33 | 21.68 | +1.03% | 90,599 | 195,450,717 |
| 2024-05-21 | 21.77 | 21.87 | 21.35 | 21.46 | -1.96% | 78,201 | 168,369,889 |
| 2024-05-20 | 21.56 | 22.04 | 21.55 | 21.89 | +2.29% | 126,341 | 275,282,713 |
| 2024-05-17 | 21.13 | 21.4 | 20.9 | 21.4 | +1.47% | 78,115 | 165,167,259 |
| 2024-05-16 | 21.31 | 21.54 | 21.04 | 21.09 | -1.03% | 74,277 | 157,965,531 |
| 2024-05-15 | 21.5 | 21.62 | 21.28 | 21.31 | -1.25% | 54,420 | 116,350,392 |
| 2024-05-14 | 21.59 | 21.88 | 21.5 | 21.58 | +0.05% | 60,131 | 129,984,517 |
| 2024-05-13 | 21.78 | 21.85 | 21.44 | 21.57 | -2.18% | 79,852 | 172,361,923 |
| 2024-05-10 | 22.35 | 22.6 | 21.82 | 22.05 | -1.34% | 94,504 | 208,282,748 |
| 2024-05-09 | 21.82 | 22.52 | 21.82 | 22.35 | +2.71% | 142,712 | 318,730,901 |
| 2024-05-08 | 22.1 | 22.13 | 21.75 | 21.76 | -1.94% | 86,702 | 189,818,633 |
| 2024-05-07 | 22.2 | 22.42 | 22.09 | 22.19 | +0.27% | 83,638 | 185,717,739 |
| 2024-05-06 | 22.12 | 22.36 | 22.06 | 22.13 | +1.56% | 116,657 | 259,160,387 |
| 2024-04-30 | 22.1 | 22.46 | 21.75 | 21.79 | -1.27% | 117,513 | 258,469,408 |
| 2024-04-29 | 21.28 | 22.07 | 21.28 | 22.07 | +3.76% | 168,670 | 367,961,981 |
| 2024-04-26 | 20.76 | 21.4 | 20.61 | 21.27 | +3.71% | 164,018 | 346,898,920 |
| 2024-04-25 | 20.4 | 20.95 | 20.07 | 20.51 | +0.64% | 109,409 | 224,562,296 |
| 2024-04-24 | 20.39 | 20.42 | 19.73 | 20.38 | -1.07% | 121,441 | 244,607,439 |
| 2024-04-23 | 21.02 | 21.18 | 20.48 | 20.6 | -2.92% | 119,083 | 246,612,883 |
| 2024-04-22 | 21.2 | 21.65 | 20.81 | 21.22 | +0.43% | 115,602 | 245,987,683 |
| 2024-04-19 | 21.61 | 21.74 | 21.01 | 21.13 | -2.54% | 112,196 | 238,948,210 |
| 2024-04-18 | 21.15 | 22.07 | 20.83 | 21.68 | +1.64% | 151,796 | 328,293,354 |
| 2024-04-17 | 20.86 | 21.59 | 20.86 | 21.33 | +2.84% | 131,382 | 278,999,992 |
| 2024-04-16 | 22.1 | 22.36 | 20.64 | 20.74 | -7.41% | 176,775 | 377,242,337 |
| 2024-04-15 | 22.5 | 22.99 | 21.82 | 22.4 | -1.93% | 149,757 | 334,546,325 |
| 2024-04-12 | 23.57 | 23.9 | 22.8 | 22.84 | -2.85% | 149,761 | 346,035,697 |
| 2024-04-11 | 23.4 | 24.05 | 23.05 | 23.51 | -1.22% | 166,352 | 390,552,913 |
| 2024-04-10 | 24.5 | 24.53 | 23.67 | 23.8 | -2.62% | 170,870 | 409,163,606 |
| 2024-04-09 | 23.55 | 24.6 | 23.52 | 24.44 | +3.08% | 250,793 | 609,042,469 |
| 2024-04-08 | 24.1 | 24.67 | 23.65 | 23.71 | -2.02% | 284,609 | 688,689,397 |
| 2024-04-03 | 23.74 | 24.59 | 23.53 | 24.2 | +1.51% | 337,240 | 814,183,396 |
| 2024-04-02 | 22.77 | 24.38 | 22.77 | 23.84 | +3.7% | 360,940 | 854,511,702 |
| 2024-04-01 | 21.9 | 23.66 | 21.9 | 22.99 | +5.85% | 268,872 | 620,660,458 |
| 2024-03-29 | 21.43 | 21.89 | 21.38 | 21.72 | +1.5% | 95,060 | 205,580,994 |
| 2024-03-28 | 21.49 | 21.85 | 21.29 | 21.4 | +0.38% | 131,450 | 282,508,243 |
| 2024-03-27 | 22.47 | 22.47 | 21.28 | 21.32 | -5.16% | 112,265 | 245,061,870 |
| 2024-03-26 | 22.41 | 22.6 | 21.99 | 22.48 | +0.18% | 139,962 | 313,160,945 |
| 2024-03-25 | 22.98 | 23.22 | 22.43 | 22.44 | -2.31% | 117,075 | 266,417,889 |
| 2024-03-22 | 24.03 | 24.03 | 22.87 | 22.97 | -4.77% | 183,690 | 426,333,513 |
| 2024-03-21 | 24.5 | 24.66 | 23.91 | 24.12 | -1.15% | 99,917 | 241,388,395 |
| 2024-03-20 | 24.4 | 24.66 | 24.2 | 24.4 | -0.77% | 119,405 | 290,830,270 |
| 2024-03-19 | 24.33 | 25.03 | 24.33 | 24.59 | +0.08% | 165,990 | 411,365,071 |
| 2024-03-18 | 24.5 | 24.84 | 24.16 | 24.57 | +0.49% | 155,716 | 380,219,286 |
| 2024-03-15 | 23.78 | 24.72 | 23.53 | 24.45 | +2.17% | 170,852 | 412,851,887 |
| 2024-03-14 | 24.13 | 24.77 | 23.72 | 23.93 | -0.99% | 149,608 | 362,472,034 |
| 2024-03-13 | 24.15 | 24.42 | 24.03 | 24.17 | -0.08% | 88,277 | 213,395,312 |
| 2024-03-12 | 24.53 | 24.6 | 24.01 | 24.19 | -0.98% | 148,878 | 361,268,540 |
| 2024-03-11 | 23.65 | 24.57 | 23.65 | 24.43 | +4.4% | 226,557 | 546,714,456 |
| 2024-03-08 | 23.52 | 23.72 | 23.01 | 23.4 | -0.64% | 109,907 | 256,344,479 |
| 2024-03-07 | 23.65 | 24.3 | 23.46 | 23.55 | -0.17% | 173,870 | 415,491,398 |
| 2024-03-06 | 23.39 | 23.9 | 23.15 | 23.59 | -0.13% | 111,872 | 262,793,251 |
| 2024-03-05 | 23.68 | 24.05 | 23.5 | 23.62 | -2.03% | 146,704 | 347,153,999 |
| 2024-03-04 | 24.7 | 25.07 | 23.88 | 24.11 | -0.94% | 175,571 | 426,756,219 |
| 2024-03-01 | 24.3 | 24.83 | 24.16 | 24.34 | +0.29% | 209,235 | 511,114,822 |
| 2024-02-29 | 22.8 | 24.31 | 22.8 | 24.27 | +5.66% | 282,277 | 669,318,068 |
| 2024-02-28 | 23.77 | 24.77 | 22.72 | 22.97 | -2.26% | 300,414 | 723,398,024 |
| 2024-02-27 | 22.66 | 23.5 | 22.6 | 23.5 | +2.66% | 146,014 | 338,100,385 |
| 2024-02-26 | 23.12 | 23.52 | 22.79 | 22.89 | -0.99% | 151,249 | 348,968,583 |
| 2024-02-23 | 22.5 | 23.12 | 22.41 | 23.12 | +2.76% | 156,925 | 358,231,050 |
| 2024-02-22 | 22.13 | 22.72 | 22.08 | 22.5 | +0.45% | 119,747 | 268,338,426 |
| 2024-02-21 | 22 | 23.22 | 21.86 | 22.4 | +0.76% | 199,445 | 451,976,534 |
| 2024-02-20 | 21.43 | 22.49 | 21.12 | 22.23 | +2.63% | 173,392 | 378,949,016 |
| 2024-02-19 | 21.76 | 21.96 | 21.27 | 21.66 | +1.12% | 146,449 | 316,427,606 |
| 2024-02-08 | 21.06 | 22.2 | 21.06 | 21.42 | +2.1% | 199,790 | 433,161,306 |
| 2024-02-07 | 20.08 | 21.36 | 20.01 | 20.98 | +4.9% | 216,943 | 454,316,109 |
| 2024-02-06 | 18.17 | 20.08 | 17.87 | 20 | +9.59% | 223,702 | 432,676,517 |
| 2024-02-05 | 19.7 | 20.02 | 18.14 | 18.25 | -9.47% | 239,020 | 449,200,012 |
| 2024-02-02 | 21.53 | 21.73 | 19.33 | 20.16 | -5.84% | 211,118 | 431,879,660 |
| 2024-02-01 | 21.18 | 22.08 | 20.88 | 21.41 | -0.42% | 136,519 | 293,597,518 |
| 2024-01-31 | 23.14 | 23.29 | 21.49 | 21.5 | -7.76% | 198,942 | 442,540,035 |
| 2024-01-30 | 23.39 | 24.05 | 23.25 | 23.31 | -1.48% | 110,311 | 261,261,150 |
| 2024-01-29 | 25 | 25.19 | 23.64 | 23.66 | -6.63% | 197,855 | 478,157,510 |
| 2024-01-26 | 24.73 | 26.23 | 24.63 | 25.34 | +1.44% | 217,722 | 555,836,190 |
| 2024-01-25 | 24.35 | 25.17 | 24.11 | 24.98 | +2.13% | 169,971 | 420,543,639 |
| 2024-01-24 | 24.6 | 24.89 | 23.66 | 24.46 | -0.65% | 166,937 | 404,307,262 |
| 2024-01-23 | 23.8 | 24.81 | 22.73 | 24.62 | +1.9% | 231,843 | 559,522,259 |
| 2024-01-22 | 26.47 | 26.48 | 24.16 | 24.16 | -9.99% | 341,329 | 844,686,466 |
| 2024-01-19 | 27.02 | 28.01 | 26.8 | 26.84 | -1.68% | 167,364 | 456,437,850 |
| 2024-01-18 | 26.22 | 27.45 | 25.7 | 27.3 | +2.36% | 229,911 | 608,158,744 |
| 2024-01-17 | 28.15 | 28.26 | 26.67 | 26.67 | -5.06% | 196,657 | 537,499,786 |
| 2024-01-16 | 28.05 | 28.51 | 27.4 | 28.09 | +0.21% | 200,006 | 559,943,596 |
| 2024-01-15 | 28.38 | 28.78 | 27.98 | 28.03 | -2.2% | 148,626 | 419,307,021 |
| 2024-01-12 | 29.2 | 29.56 | 28.65 | 28.66 | -2.75% | 239,177 | 694,048,731 |
| 2024-01-11 | 27.5 | 29.93 | 27.4 | 29.47 | +5.33% | 407,938 | 1,177,733,510 |
| 2024-01-10 | 27.15 | 28.65 | 26.8 | 27.98 | +2.42% | 320,623 | 899,936,228 |
| 2024-01-09 | 26.81 | 27.57 | 26.1 | 27.32 | +2.55% | 199,067 | 536,989,429 |
| 2024-01-08 | 26.81 | 27.5 | 26.61 | 26.64 | -1.19% | 140,377 | 378,424,390 |
| 2024-01-05 | 27.27 | 28.09 | 26.8 | 26.96 | -2% | 193,491 | 531,338,790 |
| 2024-01-04 | 28.3 | 28.36 | 27.4 | 27.51 | -3.71% | 198,461 | 549,489,454 |
| 2024-01-03 | 28.18 | 29.45 | 28.06 | 28.57 | +1.2% | 235,429 | 673,123,349 |
| 2024-01-02 | 28.62 | 28.86 | 28.18 | 28.23 | -1.29% | 182,998 | 520,839,198 |
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：