股票概览
19.1
-7.28%
-1.5
20.55
开盘价
20.61
最高价
19.05
最低价
275,861
成交量
数据更新至: 2024-12-31
技术指标
20.44
MA5 (5日均线)
20.08
MA10 (10日均线)
19.63
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 | 20.55 | 20.61 | 19.05 | 19.1 | -7.28% | 275,861 | 539,136,319 |
| 2024-12-30 | 20.99 | 21.28 | 20.43 | 20.6 | -1.86% | 221,269 | 460,831,314 |
| 2024-12-27 | 21.28 | 21.41 | 20.88 | 20.99 | -1.36% | 308,782 | 652,234,902 |
| 2024-12-26 | 20.25 | 21.33 | 19.93 | 21.28 | +5.09% | 406,076 | 852,793,316 |
| 2024-12-25 | 20.83 | 21.01 | 20.13 | 20.25 | -3.57% | 253,282 | 519,634,976 |
| 2024-12-24 | 20.57 | 21.14 | 19.8 | 21 | +1.55% | 433,707 | 889,744,996 |
| 2024-12-23 | 20.71 | 21.96 | 20.5 | 20.68 | +1.47% | 602,339 | 1,262,982,521 |
| 2024-12-20 | 18.49 | 20.38 | 18.32 | 20.38 | +9.98% | 341,037 | 674,523,899 |
| 2024-12-19 | 17.89 | 18.57 | 17.61 | 18.53 | +3.29% | 125,623 | 228,785,425 |
| 2024-12-18 | 17.96 | 18.18 | 17.7 | 17.94 | +0.34% | 81,056 | 145,457,906 |
| 2024-12-17 | 18.58 | 18.75 | 17.85 | 17.88 | -4.13% | 126,110 | 229,237,237 |
| 2024-12-16 | 18.88 | 19 | 18.57 | 18.65 | -1.84% | 99,912 | 187,013,756 |
| 2024-12-13 | 19.26 | 19.26 | 19 | 19 | -2.36% | 114,088 | 217,796,278 |
| 2024-12-12 | 19.26 | 19.5 | 19.01 | 19.46 | +1.2% | 121,034 | 232,106,847 |
| 2024-12-11 | 19.1 | 19.33 | 19 | 19.23 | +0.47% | 93,548 | 179,608,796 |
| 2024-12-10 | 19.6 | 19.66 | 19.04 | 19.14 | 0% | 160,425 | 310,536,306 |
| 2024-12-09 | 19.46 | 19.47 | 18.91 | 19.14 | -1.9% | 141,705 | 271,418,874 |
| 2024-12-06 | 19.81 | 19.93 | 19.39 | 19.51 | -1.37% | 170,971 | 335,297,589 |
| 2024-12-05 | 19.85 | 19.95 | 19.66 | 19.78 | -0.95% | 124,208 | 245,636,308 |
| 2024-12-04 | 20.03 | 20.55 | 19.81 | 19.97 | +0.35% | 153,858 | 309,591,209 |
| 2024-12-03 | 19.73 | 20.4 | 19.62 | 19.9 | +0.91% | 209,038 | 418,064,321 |
| 2024-12-02 | 19.47 | 19.8 | 19.27 | 19.72 | +1.28% | 150,166 | 294,234,780 |
| 2024-11-29 | 19.39 | 19.85 | 18.89 | 19.47 | -0.15% | 202,304 | 392,022,771 |
| 2024-11-28 | 19.72 | 19.95 | 19.4 | 19.5 | -1.12% | 137,098 | 268,352,531 |
| 2024-11-27 | 19.3 | 19.75 | 18.74 | 19.72 | +1.34% | 164,609 | 316,678,774 |
| 2024-11-26 | 19.74 | 20.15 | 19.41 | 19.46 | -2.16% | 151,991 | 300,163,075 |
| 2024-11-25 | 20.59 | 20.79 | 19.54 | 19.89 | -4.83% | 258,387 | 516,226,316 |
| 2024-11-22 | 22 | 22.34 | 20.76 | 20.9 | -7.4% | 412,665 | 886,581,666 |
| 2024-11-21 | 21.19 | 22.62 | 20.99 | 22.57 | +5.52% | 517,439 | 1,136,473,685 |
| 2024-11-20 | 22.75 | 22.76 | 21.08 | 21.39 | +2.69% | 583,669 | 1,267,360,912 |
| 2024-11-19 | 20.03 | 20.83 | 19.6 | 20.83 | +3.63% | 336,559 | 686,416,645 |
| 2024-11-18 | 20.37 | 21.14 | 19.8 | 20.1 | +0.65% | 371,888 | 757,690,183 |
| 2024-11-15 | 19.2 | 20.66 | 19.11 | 19.97 | +3.47% | 310,411 | 620,853,031 |
| 2024-11-14 | 19.99 | 20.08 | 19.25 | 19.3 | -3.45% | 152,355 | 299,467,057 |
| 2024-11-13 | 20.09 | 20.22 | 19.4 | 19.99 | -0.5% | 171,468 | 339,524,244 |
| 2024-11-12 | 20.88 | 20.95 | 19.87 | 20.09 | -2.9% | 288,765 | 588,046,367 |
| 2024-11-11 | 20.52 | 21.29 | 20.52 | 20.69 | +3.97% | 382,930 | 797,541,865 |
| 2024-11-08 | 20.09 | 20.53 | 19.8 | 19.9 | +1.07% | 324,930 | 652,773,109 |
| 2024-11-07 | 19.8 | 20.21 | 19.25 | 19.69 | -1.65% | 223,607 | 439,448,662 |
| 2024-11-06 | 19.9 | 20.75 | 19.7 | 20.02 | +0.86% | 320,722 | 646,294,954 |
| 2024-11-05 | 20 | 20.18 | 19.49 | 19.85 | +5.7% | 458,245 | 907,889,224 |
| 2024-11-04 | 17.06 | 18.78 | 17 | 18.78 | +10.02% | 171,504 | 312,609,740 |
| 2024-11-01 | 17.9 | 18 | 17.06 | 17.07 | -5.64% | 233,734 | 408,180,876 |
| 2024-10-31 | 18.02 | 18.35 | 17.76 | 18.09 | 0% | 205,717 | 372,182,409 |
| 2024-10-30 | 18.05 | 18.31 | 17.82 | 18.09 | -0.33% | 133,152 | 240,927,802 |
| 2024-10-29 | 18.57 | 18.71 | 18.05 | 18.15 | -2% | 192,246 | 351,400,976 |
| 2024-10-28 | 18.69 | 18.84 | 18.04 | 18.52 | +1.04% | 241,415 | 445,998,871 |
| 2024-10-25 | 17.46 | 18.62 | 17.46 | 18.33 | +3.79% | 222,111 | 403,795,140 |
| 2024-10-24 | 17.9 | 17.99 | 17.38 | 17.66 | -1.34% | 119,475 | 210,527,476 |
| 2024-10-23 | 17.74 | 18.2 | 17.56 | 17.9 | +0.9% | 182,149 | 327,238,899 |
| 2024-10-22 | 18.08 | 18.17 | 17.51 | 17.74 | -1.44% | 157,769 | 280,142,617 |
| 2024-10-21 | 17.71 | 18.45 | 17.54 | 18 | +2.86% | 225,335 | 405,812,206 |
| 2024-10-18 | 16.88 | 17.97 | 16.72 | 17.5 | +3.67% | 211,016 | 365,859,634 |
| 2024-10-17 | 17.33 | 17.56 | 16.85 | 16.88 | -1.8% | 119,382 | 205,234,374 |
| 2024-10-16 | 17.3 | 17.64 | 17.03 | 17.19 | -2.11% | 109,749 | 190,042,288 |
| 2024-10-15 | 18.01 | 18.38 | 17.51 | 17.56 | -2.5% | 135,299 | 243,437,326 |
| 2024-10-14 | 17.8 | 18.18 | 17.35 | 18.01 | +1.18% | 137,049 | 244,110,520 |
| 2024-10-11 | 18.7 | 18.97 | 17.5 | 17.8 | -6.22% | 151,801 | 273,562,690 |
| 2024-10-10 | 19.6 | 20.35 | 18.71 | 18.98 | -3.26% | 235,826 | 454,535,227 |
| 2024-10-09 | 20.77 | 21.46 | 19.28 | 19.62 | -5.85% | 328,220 | 668,096,342 |
| 2024-10-08 | 21.62 | 21.62 | 19.69 | 20.84 | +6.06% | 388,599 | 809,087,477 |
| 2024-09-30 | 18.7 | 19.65 | 18.7 | 19.65 | +10.02% | 296,050 | 571,188,123 |
| 2024-09-27 | 17 | 17.99 | 16.8 | 17.86 | +8.77% | 207,171 | 360,699,184 |
| 2024-09-26 | 15.65 | 16.45 | 15.5 | 16.42 | +5.46% | 129,953 | 207,830,669 |
| 2024-09-25 | 15.75 | 16.12 | 15.52 | 15.57 | +0.58% | 132,725 | 209,941,272 |
| 2024-09-24 | 15.05 | 15.48 | 14.73 | 15.48 | +3.61% | 128,456 | 195,222,150 |
| 2024-09-23 | 14.9 | 15.3 | 14.8 | 14.94 | +0.4% | 107,460 | 161,913,879 |
| 2024-09-20 | 14.65 | 14.89 | 14.43 | 14.88 | +1.43% | 90,701 | 133,139,383 |
| 2024-09-19 | 14.2 | 14.8 | 14.05 | 14.67 | +3.46% | 85,409 | 123,958,854 |
| 2024-09-18 | 14.15 | 14.22 | 13.8 | 14.18 | +0.21% | 67,231 | 94,354,040 |
| 2024-09-13 | 14.41 | 14.49 | 14.1 | 14.15 | -1.74% | 53,336 | 76,048,484 |
| 2024-09-12 | 14.5 | 14.76 | 14.36 | 14.4 | -0.21% | 54,866 | 79,594,860 |
| 2024-09-11 | 14.47 | 14.57 | 14.29 | 14.43 | -0.28% | 52,827 | 76,365,225 |
| 2024-09-10 | 14.44 | 14.6 | 14 | 14.47 | +0.56% | 85,178 | 121,683,921 |
| 2024-09-09 | 14.35 | 14.67 | 14.26 | 14.39 | -0.14% | 76,928 | 111,075,409 |
| 2024-09-06 | 14.99 | 15.02 | 14.33 | 14.41 | -3.74% | 93,257 | 136,117,252 |
| 2024-09-05 | 14.98 | 15.28 | 14.92 | 14.97 | -0.07% | 62,560 | 94,225,747 |
| 2024-09-04 | 14.94 | 15.23 | 14.78 | 14.98 | -1.12% | 68,495 | 102,639,801 |
| 2024-09-03 | 14.86 | 15.43 | 14.7 | 15.15 | +1.75% | 90,645 | 137,291,340 |
| 2024-09-02 | 15.65 | 15.74 | 14.89 | 14.89 | -5.4% | 134,547 | 203,366,026 |
| 2024-08-30 | 15.48 | 16.07 | 15.12 | 15.74 | +2.14% | 138,182 | 217,164,350 |
| 2024-08-29 | 16.08 | 16.15 | 15.4 | 15.41 | -3.08% | 150,059 | 234,177,351 |
| 2024-08-28 | 15.17 | 16.36 | 15.06 | 15.9 | +4.74% | 183,341 | 290,576,989 |
| 2024-08-27 | 15.51 | 15.58 | 15.1 | 15.18 | -2.13% | 75,922 | 115,714,289 |
| 2024-08-26 | 15.68 | 15.78 | 15.4 | 15.51 | -0.77% | 64,072 | 99,598,698 |
| 2024-08-23 | 15.6 | 15.82 | 15.5 | 15.63 | +0.19% | 60,684 | 95,006,195 |
| 2024-08-22 | 16.05 | 16.05 | 15.56 | 15.6 | -2.74% | 78,329 | 123,408,755 |
| 2024-08-21 | 16.03 | 16.33 | 15.99 | 16.04 | -0.5% | 69,061 | 111,392,077 |
| 2024-08-20 | 16.57 | 16.6 | 16.03 | 16.12 | -2.6% | 87,897 | 142,476,501 |
| 2024-08-19 | 16.68 | 16.87 | 16.37 | 16.55 | -0.9% | 95,528 | 158,639,249 |
| 2024-08-16 | 16.8 | 16.92 | 16.36 | 16.7 | +0.36% | 151,576 | 251,805,078 |
| 2024-08-15 | 15.73 | 16.88 | 15.64 | 16.64 | +6.53% | 217,674 | 357,288,923 |
| 2024-08-14 | 16.8 | 16.82 | 15.44 | 15.62 | -6.47% | 229,572 | 365,221,699 |
| 2024-08-13 | 16.92 | 17.06 | 16.54 | 16.7 | -1.3% | 118,617 | 198,650,765 |
| 2024-08-12 | 17.47 | 17.5 | 16.79 | 16.92 | -3.2% | 118,305 | 202,568,443 |
| 2024-08-09 | 17.77 | 17.91 | 17.48 | 17.48 | -1.08% | 63,069 | 111,301,329 |
| 2024-08-08 | 17.81 | 17.99 | 17.32 | 17.67 | -1.45% | 86,380 | 152,363,508 |
| 2024-08-07 | 17.86 | 18.29 | 17.76 | 17.93 | +0.28% | 102,986 | 186,053,777 |
| 2024-08-06 | 18.83 | 18.94 | 17.41 | 17.88 | -2.56% | 163,955 | 296,712,943 |
| 2024-08-05 | 19.4 | 19.75 | 18.35 | 18.35 | -5.56% | 113,585 | 214,387,187 |
| 2024-08-02 | 20.1 | 20.22 | 19.4 | 19.43 | -3.76% | 74,761 | 148,289,036 |
| 2024-08-01 | 20.2 | 21.1 | 20 | 20.19 | +0.65% | 107,856 | 220,383,425 |
| 2024-07-31 | 19.13 | 20.08 | 18.91 | 20.06 | +5.25% | 104,263 | 204,514,105 |
| 2024-07-30 | 19.36 | 19.51 | 18.99 | 19.06 | -1.55% | 54,094 | 103,699,942 |
| 2024-07-29 | 19.78 | 19.78 | 19.34 | 19.36 | -1.33% | 39,173 | 76,146,343 |
| 2024-07-26 | 19.4 | 19.98 | 19.38 | 19.62 | +1.08% | 48,378 | 95,099,194 |
| 2024-07-25 | 19.5 | 19.8 | 19.27 | 19.41 | -0.92% | 50,133 | 97,937,692 |
| 2024-07-24 | 20.33 | 20.42 | 19.58 | 19.59 | -3.5% | 61,625 | 122,842,226 |
| 2024-07-23 | 21.28 | 21.28 | 20.27 | 20.3 | -4.29% | 52,917 | 109,689,141 |
| 2024-07-22 | 21.37 | 21.66 | 21.12 | 21.21 | -0.84% | 37,115 | 79,228,010 |
| 2024-07-19 | 20.8 | 21.56 | 20.8 | 21.39 | +1.81% | 51,134 | 108,773,722 |
| 2024-07-18 | 21.23 | 21.26 | 20.64 | 21.01 | -1.5% | 59,654 | 124,718,888 |
| 2024-07-17 | 21.46 | 21.66 | 21.31 | 21.33 | -1.25% | 44,880 | 96,380,835 |
| 2024-07-16 | 21.51 | 21.74 | 21.13 | 21.6 | -0.46% | 47,217 | 101,383,246 |
| 2024-07-15 | 22.15 | 22.31 | 21.6 | 21.7 | -2.34% | 46,881 | 102,612,130 |
| 2024-07-12 | 21.23 | 22.33 | 21.17 | 22.22 | +4.32% | 88,800 | 194,222,569 |
| 2024-07-11 | 21.46 | 21.77 | 21.27 | 21.3 | +1.43% | 71,068 | 152,920,390 |
| 2024-07-10 | 20.8 | 21.2 | 20.75 | 21 | +0.29% | 62,094 | 130,648,404 |
| 2024-07-09 | 20.75 | 21.08 | 20.14 | 20.94 | +0.62% | 100,161 | 207,497,702 |
| 2024-07-08 | 21.79 | 21.8 | 20.71 | 20.81 | -5.19% | 73,953 | 156,090,831 |
| 2024-07-05 | 21.81 | 22.04 | 21.6 | 21.95 | -0.05% | 36,316 | 79,169,978 |
| 2024-07-04 | 22.68 | 22.73 | 21.91 | 21.96 | -3.17% | 43,466 | 96,728,633 |
| 2024-07-03 | 22.44 | 22.93 | 22.44 | 22.68 | +0.13% | 59,751 | 135,391,826 |
| 2024-07-02 | 22.33 | 22.8 | 22.18 | 22.65 | +1.21% | 67,161 | 151,569,818 |
| 2024-07-01 | 22.08 | 22.59 | 21.5 | 22.38 | +1.36% | 75,914 | 167,884,284 |
| 2024-06-28 | 22.1 | 22.55 | 21.91 | 22.08 | +0.05% | 56,042 | 124,841,072 |
| 2024-06-27 | 22.56 | 22.77 | 21.95 | 22.07 | -2.99% | 53,219 | 118,513,252 |
| 2024-06-26 | 22.33 | 22.97 | 22.1 | 22.75 | +1.47% | 54,328 | 122,483,944 |
| 2024-06-25 | 22.67 | 23.02 | 22.13 | 22.42 | -1.58% | 50,094 | 112,756,476 |
| 2024-06-24 | 23.59 | 23.59 | 22.77 | 22.78 | -3.8% | 56,030 | 129,466,355 |
| 2024-06-21 | 23.07 | 23.89 | 22.86 | 23.68 | +1.94% | 64,065 | 150,755,924 |
| 2024-06-20 | 23.5 | 23.73 | 23.23 | 23.23 | -1.15% | 58,874 | 138,280,058 |
| 2024-06-19 | 24.25 | 24.35 | 23.45 | 23.5 | -2.49% | 69,073 | 163,925,855 |
| 2024-06-18 | 24.08 | 24.27 | 23.86 | 24.1 | +0.29% | 64,863 | 156,015,417 |
| 2024-06-17 | 24.63 | 24.64 | 23.64 | 24.03 | -2.87% | 106,741 | 257,054,699 |
| 2024-06-14 | 25.65 | 25.75 | 24.13 | 24.74 | -3.06% | 208,919 | 517,797,031 |
| 2024-06-13 | 25.81 | 25.94 | 25.22 | 25.52 | -1.09% | 88,319 | 225,915,510 |
| 2024-06-12 | 25.58 | 26.14 | 25.57 | 25.8 | +0.08% | 95,409 | 246,773,728 |
| 2024-06-11 | 24.97 | 25.98 | 24.68 | 25.78 | +3.41% | 104,492 | 266,746,692 |
| 2024-06-07 | 24.72 | 25.1 | 24.39 | 24.93 | +1.01% | 64,203 | 159,218,577 |
| 2024-06-06 | 24.73 | 24.97 | 24.06 | 24.68 | +0.65% | 69,052 | 169,439,360 |
| 2024-06-05 | 24.59 | 24.98 | 24.25 | 24.52 | +0.37% | 47,349 | 117,016,043 |
| 2024-06-04 | 24.43 | 24.69 | 24.16 | 24.43 | -1.29% | 52,673 | 128,205,676 |
| 2024-06-03 | 25.32 | 25.32 | 24.52 | 24.75 | -1.2% | 55,278 | 137,630,772 |
| 2024-05-31 | 24.78 | 25.14 | 24.66 | 25.05 | +1.54% | 48,817 | 121,741,807 |
| 2024-05-30 | 24.35 | 24.89 | 24.22 | 24.67 | +0.37% | 39,353 | 97,095,467 |
| 2024-05-29 | 24.5 | 24.84 | 24.35 | 24.58 | +0.24% | 45,084 | 110,811,212 |
| 2024-05-28 | 24.9 | 25.45 | 24.46 | 24.52 | -1.84% | 59,611 | 148,603,071 |
| 2024-05-27 | 24.41 | 25.01 | 23.97 | 24.98 | +2.38% | 61,360 | 149,478,074 |
| 2024-05-24 | 24.82 | 25 | 24.36 | 24.4 | -1.89% | 48,026 | 118,057,785 |
| 2024-05-23 | 25.59 | 25.59 | 24.86 | 24.87 | -2.78% | 63,529 | 159,376,153 |
| 2024-05-22 | 25.61 | 25.62 | 25.31 | 25.58 | +0.12% | 36,632 | 93,382,319 |
| 2024-05-21 | 25.95 | 25.95 | 25.3 | 25.55 | -1.66% | 56,061 | 143,422,880 |
| 2024-05-20 | 25.93 | 26.14 | 25.61 | 25.98 | +0.81% | 57,711 | 149,516,236 |
| 2024-05-17 | 25.22 | 25.8 | 25 | 25.77 | +2.14% | 49,866 | 126,730,679 |
| 2024-05-16 | 25.52 | 25.64 | 25.14 | 25.23 | +0.32% | 51,799 | 131,370,727 |
| 2024-05-15 | 25.51 | 25.61 | 24.93 | 25.15 | -0.79% | 54,962 | 138,816,476 |
| 2024-05-14 | 25.85 | 26.24 | 25 | 25.35 | -1.82% | 92,472 | 236,578,611 |
| 2024-05-13 | 26.15 | 26.47 | 25.39 | 25.82 | -1.79% | 73,874 | 190,523,689 |
| 2024-05-10 | 27.21 | 27.22 | 26.06 | 26.29 | -3.1% | 77,281 | 203,826,267 |
| 2024-05-09 | 27.36 | 27.48 | 26.9 | 27.13 | -0.62% | 69,287 | 188,079,660 |
| 2024-05-08 | 28.14 | 28.14 | 27.27 | 27.3 | -3.09% | 68,987 | 190,176,189 |
| 2024-05-07 | 28.07 | 28.45 | 28.04 | 28.17 | +0.32% | 57,978 | 163,610,175 |
| 2024-05-06 | 28.04 | 28.46 | 27.96 | 28.08 | +0.47% | 73,461 | 207,369,342 |
| 2024-04-30 | 28.15 | 28.36 | 27.7 | 27.95 | -0.53% | 65,804 | 184,143,212 |
| 2024-04-29 | 28.11 | 28.39 | 27.81 | 28.1 | +0.54% | 74,396 | 208,973,226 |
| 2024-04-26 | 27.37 | 28 | 27.15 | 27.95 | +3.02% | 70,504 | 195,536,447 |
| 2024-04-25 | 27 | 27.6 | 26.78 | 27.13 | +0.15% | 59,265 | 161,384,333 |
| 2024-04-24 | 26.83 | 27.09 | 26.38 | 27.09 | +2.38% | 56,493 | 151,160,916 |
| 2024-04-23 | 26.33 | 26.61 | 26.3 | 26.46 | +0.49% | 44,647 | 118,092,209 |
| 2024-04-22 | 26.3 | 26.68 | 25.72 | 26.33 | -0.68% | 49,604 | 130,338,488 |
| 2024-04-19 | 26.5 | 26.7 | 26.02 | 26.51 | +0.42% | 57,609 | 151,809,921 |
| 2024-04-18 | 26.67 | 26.86 | 26.12 | 26.4 | -1.01% | 53,363 | 141,426,983 |
| 2024-04-17 | 25.65 | 26.79 | 25.52 | 26.67 | +5.5% | 72,493 | 191,502,891 |
| 2024-04-16 | 26.7 | 26.7 | 25.25 | 25.28 | -5.39% | 109,419 | 280,663,929 |
| 2024-04-15 | 27 | 27.47 | 26.32 | 26.72 | -1.26% | 68,152 | 182,900,192 |
| 2024-04-12 | 26.85 | 27.47 | 26.77 | 27.06 | +0.82% | 58,220 | 157,885,174 |
| 2024-04-11 | 27.08 | 27.66 | 26.78 | 26.84 | -2.19% | 64,535 | 176,086,738 |
| 2024-04-10 | 27.66 | 28.15 | 27.01 | 27.44 | -2.21% | 77,513 | 212,586,800 |
| 2024-04-09 | 27.58 | 28.4 | 27.46 | 28.06 | +1.45% | 76,521 | 214,125,042 |
| 2024-04-08 | 29.28 | 29.41 | 27.66 | 27.66 | -6.65% | 146,789 | 414,708,789 |
| 2024-04-03 | 30.2 | 30.2 | 28.25 | 29.63 | -5.58% | 246,352 | 720,203,177 |
| 2024-04-02 | 31.53 | 31.79 | 31 | 31.38 | -0.1% | 115,982 | 364,053,703 |
| 2024-04-01 | 30.96 | 31.79 | 30.76 | 31.41 | +5.23% | 133,712 | 416,966,067 |
| 2024-03-29 | 29.03 | 30.08 | 28.88 | 29.85 | +2.86% | 83,154 | 245,706,510 |
| 2024-03-28 | 28.42 | 29.77 | 28.27 | 29.02 | +1.75% | 79,386 | 231,558,132 |
| 2024-03-27 | 29.95 | 30.02 | 28.4 | 28.52 | -4.77% | 104,557 | 305,782,439 |
| 2024-03-26 | 30.5 | 30.98 | 29.8 | 29.95 | -1.51% | 84,553 | 255,567,239 |
| 2024-03-25 | 32.04 | 32.04 | 30.3 | 30.41 | -5.47% | 101,296 | 316,778,660 |
| 2024-03-22 | 32 | 32.42 | 31.54 | 32.17 | +0.53% | 129,103 | 412,455,505 |
| 2024-03-21 | 30.82 | 32.4 | 30.75 | 32 | +2.37% | 154,867 | 493,008,067 |
| 2024-03-20 | 31.64 | 31.98 | 31.13 | 31.26 | -0.86% | 113,047 | 356,368,370 |
| 2024-03-19 | 31.1 | 31.73 | 30.68 | 31.53 | +0.67% | 115,975 | 362,288,870 |
| 2024-03-18 | 29.89 | 31.46 | 29.8 | 31.32 | +4.92% | 135,939 | 417,756,125 |
| 2024-03-15 | 29.7 | 29.92 | 29.31 | 29.85 | +0.84% | 62,552 | 185,900,351 |
| 2024-03-14 | 30 | 30.02 | 29.17 | 29.6 | -2.95% | 105,646 | 312,646,047 |
| 2024-03-13 | 30.48 | 30.83 | 30.11 | 30.5 | +1.77% | 100,953 | 307,866,531 |
| 2024-03-12 | 29.94 | 30.55 | 29.68 | 29.97 | +0.07% | 82,265 | 246,910,352 |
| 2024-03-11 | 29.66 | 29.98 | 29.08 | 29.95 | 0% | 69,969 | 207,135,656 |
| 2024-03-08 | 29.02 | 30.1 | 28.91 | 29.95 | +4.25% | 103,060 | 304,793,963 |
| 2024-03-07 | 29.26 | 29.85 | 28.64 | 28.73 | -1.47% | 75,645 | 221,039,029 |
| 2024-03-06 | 29.08 | 29.7 | 28.94 | 29.16 | -1.29% | 64,996 | 190,088,309 |
| 2024-03-05 | 30 | 30 | 28.97 | 29.54 | -2.19% | 103,740 | 306,251,886 |
| 2024-03-04 | 30.68 | 30.68 | 29.56 | 30.2 | +0.3% | 96,368 | 290,569,914 |
| 2024-03-01 | 29.45 | 30.34 | 29.02 | 30.11 | +3.08% | 123,336 | 367,054,351 |
| 2024-02-29 | 27.77 | 29.22 | 27.7 | 29.21 | +5.11% | 108,975 | 313,658,085 |
| 2024-02-28 | 29.95 | 30.45 | 27.73 | 27.79 | -7.74% | 167,083 | 487,603,128 |
| 2024-02-27 | 28.6 | 30.12 | 28.22 | 30.12 | +6.02% | 140,417 | 411,733,110 |
| 2024-02-26 | 28.68 | 29.03 | 28.33 | 28.41 | -1.93% | 116,296 | 332,527,176 |
| 2024-02-23 | 28.2 | 28.99 | 27.42 | 28.97 | +5.81% | 188,670 | 534,804,584 |
| 2024-02-22 | 26.9 | 27.95 | 26.8 | 27.38 | +2.74% | 124,042 | 338,877,634 |
| 2024-02-21 | 26.01 | 27.68 | 26.01 | 26.65 | +0.34% | 140,413 | 378,235,198 |
| 2024-02-20 | 26.74 | 27.05 | 26.22 | 26.56 | -2.14% | 136,417 | 363,154,025 |
| 2024-02-19 | 28.2 | 28.25 | 25.94 | 27.14 | +4.38% | 280,981 | 762,032,712 |
| 2024-02-08 | 24.35 | 26 | 24.11 | 26 | +9.98% | 114,030 | 290,590,283 |
| 2024-02-07 | 22.01 | 23.64 | 21.7 | 23.64 | +10% | 100,223 | 229,810,817 |
| 2024-02-06 | 20.01 | 21.82 | 19.28 | 21.49 | +8.26% | 197,636 | 404,779,392 |
| 2024-02-05 | 22 | 22.37 | 19.85 | 19.85 | -9.98% | 196,701 | 406,453,884 |
| 2024-02-02 | 22.26 | 23.16 | 20.79 | 22.05 | -1.43% | 175,734 | 390,438,548 |
| 2024-02-01 | 23.88 | 23.88 | 21.48 | 22.37 | -6.28% | 257,785 | 564,235,180 |
| 2024-01-31 | 25.2 | 25.47 | 23.85 | 23.87 | -6.13% | 73,619 | 180,266,413 |
| 2024-01-30 | 26.48 | 26.5 | 25.35 | 25.43 | -3.27% | 40,411 | 104,752,590 |
| 2024-01-29 | 27.7 | 27.7 | 26.21 | 26.29 | -2.3% | 55,436 | 149,169,963 |
| 2024-01-26 | 27.25 | 27.52 | 26.71 | 26.91 | -1.36% | 56,097 | 151,617,736 |
| 2024-01-25 | 25.64 | 27.38 | 25.51 | 27.28 | +7.11% | 72,403 | 192,317,382 |
| 2024-01-24 | 25.41 | 25.65 | 24.28 | 25.47 | +0.24% | 65,268 | 163,069,118 |
| 2024-01-23 | 25 | 25.59 | 24.13 | 25.41 | +1.64% | 60,450 | 151,769,088 |
| 2024-01-22 | 27.13 | 27.15 | 24.5 | 25 | -7.61% | 94,386 | 241,788,891 |
| 2024-01-19 | 26.87 | 27.38 | 26.79 | 27.06 | +0.71% | 43,454 | 117,968,387 |
| 2024-01-18 | 27.21 | 27.65 | 25.66 | 26.87 | -1.39% | 106,399 | 280,016,759 |
| 2024-01-17 | 28.3 | 28.39 | 27.25 | 27.25 | -4.02% | 51,736 | 143,291,891 |
| 2024-01-16 | 28.52 | 28.67 | 28 | 28.39 | -0.39% | 25,484 | 71,947,126 |
| 2024-01-15 | 28.76 | 28.76 | 27.98 | 28.5 | -1.04% | 32,104 | 91,226,598 |
| 2024-01-12 | 28.8 | 29.25 | 28.7 | 28.8 | 0% | 32,771 | 94,833,132 |
| 2024-01-11 | 28 | 29.23 | 27.9 | 28.8 | +2.56% | 44,839 | 128,265,584 |
| 2024-01-10 | 27.97 | 28.3 | 27.1 | 28.08 | +0.36% | 43,381 | 120,809,897 |
| 2024-01-09 | 27.99 | 28.71 | 27.8 | 27.98 | -0.11% | 56,250 | 157,928,807 |
| 2024-01-08 | 29.83 | 29.88 | 27 | 28.01 | -5.79% | 115,362 | 326,427,338 |
| 2024-01-05 | 30.86 | 30.93 | 29.66 | 29.73 | -3.6% | 57,112 | 171,991,748 |
| 2024-01-04 | 30.99 | 31.64 | 30.72 | 30.84 | -0.71% | 40,066 | 124,894,457 |
| 2024-01-03 | 31.08 | 31.25 | 30.85 | 31.06 | -0.19% | 31,667 | 98,226,544 |
| 2024-01-02 | 31.17 | 31.6 | 31.03 | 31.12 | -0.83% | 48,197 | 150,841,928 |
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：