股票概览
27.83
-4.66%
-1.36
29.19
开盘价
29.31
最高价
27.83
最低价
1,461,887
成交量
数据更新至: 2024-12-31
技术指标
28.47
MA5 (5日均线)
27.75
MA10 (10日均线)
26.38
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 | 29.19 | 29.31 | 27.83 | 27.83 | -4.66% | 1,461,887 | 4,154,547,737 |
| 2024-12-30 | 29.54 | 29.85 | 28.81 | 29.19 | +0.79% | 1,600,500 | 4,698,852,887 |
| 2024-12-27 | 29 | 30.88 | 28.85 | 28.96 | +0.7% | 2,731,249 | 8,102,508,772 |
| 2024-12-26 | 27.37 | 28.97 | 27.02 | 28.76 | +4.09% | 1,832,304 | 5,186,303,729 |
| 2024-12-25 | 27 | 28.1 | 26.94 | 27.63 | +1.32% | 1,421,246 | 3,928,535,397 |
| 2024-12-24 | 27.2 | 27.39 | 26.52 | 27.27 | +0.26% | 979,461 | 2,637,986,749 |
| 2024-12-23 | 27.33 | 28.15 | 26.74 | 27.2 | +0.48% | 1,332,919 | 3,651,082,948 |
| 2024-12-20 | 27.18 | 27.6 | 26.85 | 27.07 | -1.88% | 1,516,783 | 4,125,517,701 |
| 2024-12-19 | 25.53 | 28 | 25.48 | 27.59 | +6.03% | 2,360,199 | 6,383,734,974 |
| 2024-12-18 | 25.6 | 26.44 | 24.73 | 26.02 | +1.64% | 1,250,117 | 3,202,423,700 |
| 2024-12-17 | 24.9 | 26.15 | 24.85 | 25.6 | +2.48% | 1,214,184 | 3,123,771,454 |
| 2024-12-16 | 24.61 | 25.65 | 24.58 | 24.98 | +1.71% | 745,304 | 1,873,367,282 |
| 2024-12-13 | 25.05 | 25.06 | 24.56 | 24.56 | -2.77% | 500,627 | 1,239,847,456 |
| 2024-12-12 | 25.14 | 25.41 | 24.89 | 25.26 | +0.48% | 462,062 | 1,162,994,835 |
| 2024-12-11 | 24.96 | 25.2 | 24.88 | 25.14 | +0.64% | 411,758 | 1,030,938,523 |
| 2024-12-10 | 25.6 | 25.78 | 24.96 | 24.98 | +0.48% | 657,362 | 1,666,263,595 |
| 2024-12-09 | 25.15 | 25.2 | 24.58 | 24.86 | -1.51% | 496,127 | 1,233,503,555 |
| 2024-12-06 | 24.84 | 25.33 | 24.63 | 25.24 | +1.65% | 684,219 | 1,713,752,140 |
| 2024-12-05 | 24.59 | 24.93 | 24.48 | 24.83 | +0.98% | 399,456 | 988,408,656 |
| 2024-12-04 | 25.07 | 25.24 | 24.5 | 24.59 | -1.64% | 493,908 | 1,226,868,506 |
| 2024-12-03 | 25.51 | 25.52 | 24.67 | 25 | -1.88% | 623,953 | 1,563,634,565 |
| 2024-12-02 | 25.35 | 25.69 | 25.23 | 25.48 | +0.51% | 574,670 | 1,464,388,433 |
| 2024-11-29 | 24.81 | 25.64 | 24.7 | 25.35 | +1.64% | 644,365 | 1,625,898,533 |
| 2024-11-28 | 24.9 | 25.67 | 24.78 | 24.94 | +0.12% | 710,718 | 1,787,288,858 |
| 2024-11-27 | 24.2 | 24.92 | 23.88 | 24.91 | +2.64% | 582,828 | 1,424,107,101 |
| 2024-11-26 | 24.43 | 24.93 | 24.1 | 24.27 | -0.74% | 421,295 | 1,033,680,568 |
| 2024-11-25 | 24.72 | 24.96 | 23.92 | 24.45 | -1.53% | 720,374 | 1,752,692,664 |
| 2024-11-22 | 26.05 | 26.42 | 24.81 | 24.83 | -4.43% | 889,863 | 2,285,419,934 |
| 2024-11-21 | 25.88 | 26.35 | 25.69 | 25.98 | +0.04% | 623,061 | 1,622,962,700 |
| 2024-11-20 | 25.85 | 26.36 | 25.71 | 25.97 | -0.35% | 730,383 | 1,897,881,900 |
| 2024-11-19 | 25.5 | 26.31 | 24.95 | 26.06 | +2.36% | 851,893 | 2,184,310,024 |
| 2024-11-18 | 26.55 | 26.66 | 25.2 | 25.46 | -3.63% | 899,608 | 2,324,121,086 |
| 2024-11-15 | 27.28 | 27.74 | 26.4 | 26.42 | -3.61% | 917,615 | 2,478,738,165 |
| 2024-11-14 | 28.71 | 28.74 | 27.4 | 27.41 | -5.25% | 959,731 | 2,677,553,251 |
| 2024-11-13 | 28.46 | 29.25 | 28.22 | 28.93 | +0.21% | 1,067,045 | 3,066,961,499 |
| 2024-11-12 | 29.88 | 29.92 | 28.33 | 28.87 | -5.62% | 1,946,915 | 5,693,610,435 |
| 2024-11-11 | 27.7 | 31.03 | 27.58 | 30.59 | +8.44% | 2,731,562 | 8,096,782,245 |
| 2024-11-08 | 27.5 | 29.7 | 27.2 | 28.21 | +4.13% | 1,939,594 | 5,504,878,609 |
| 2024-11-07 | 26.79 | 27.19 | 26.1 | 27.09 | -0.48% | 1,389,824 | 3,707,965,958 |
| 2024-11-06 | 27.03 | 28.13 | 26.41 | 27.22 | +1.11% | 1,769,256 | 4,798,093,629 |
| 2024-11-05 | 25.9 | 27.3 | 25.65 | 26.92 | +3.86% | 1,662,797 | 4,434,127,561 |
| 2024-11-04 | 24.51 | 26 | 24.51 | 25.92 | +5.02% | 1,125,266 | 2,878,023,713 |
| 2024-11-01 | 25.7 | 26.26 | 24.61 | 24.68 | -5.98% | 1,323,979 | 3,358,636,197 |
| 2024-10-31 | 25.19 | 26.69 | 24.65 | 26.25 | +4.17% | 1,836,132 | 4,739,978,414 |
| 2024-10-30 | 25.05 | 25.85 | 24.79 | 25.2 | -0.71% | 1,025,699 | 2,592,339,874 |
| 2024-10-29 | 24.88 | 26.5 | 24.53 | 25.38 | +2.05% | 1,569,082 | 4,007,970,645 |
| 2024-10-28 | 25 | 25.15 | 24.72 | 24.87 | -0.48% | 703,033 | 1,749,967,401 |
| 2024-10-25 | 24.88 | 25.19 | 24.48 | 24.99 | +1.05% | 724,434 | 1,798,811,690 |
| 2024-10-24 | 24.37 | 25.34 | 24.21 | 24.73 | +0.37% | 786,525 | 1,946,669,836 |
| 2024-10-23 | 24.72 | 25.18 | 24.45 | 24.64 | -0.16% | 847,012 | 2,105,839,605 |
| 2024-10-22 | 24.66 | 24.95 | 24.31 | 24.68 | -0.48% | 855,446 | 2,105,245,764 |
| 2024-10-21 | 24.99 | 25.55 | 24.55 | 24.8 | +1.14% | 1,343,026 | 3,358,742,245 |
| 2024-10-18 | 23 | 25.15 | 22.9 | 24.52 | +6.19% | 1,376,017 | 3,321,929,796 |
| 2024-10-17 | 23.5 | 23.8 | 23.04 | 23.09 | +0.79% | 818,967 | 1,919,740,125 |
| 2024-10-16 | 22.8 | 23.39 | 22.78 | 22.91 | -2.47% | 734,215 | 1,688,632,054 |
| 2024-10-15 | 23.65 | 24.66 | 23.44 | 23.49 | -1.01% | 1,032,700 | 2,483,365,848 |
| 2024-10-14 | 23.01 | 23.83 | 22.7 | 23.73 | +3.08% | 849,103 | 1,977,220,831 |
| 2024-10-11 | 24.02 | 24.29 | 22.69 | 23.02 | -5.66% | 1,017,399 | 2,371,481,823 |
| 2024-10-10 | 25.13 | 25.59 | 23.9 | 24.4 | -2.59% | 1,183,007 | 2,921,206,646 |
| 2024-10-09 | 26 | 27.4 | 24.45 | 25.05 | -5.65% | 2,033,178 | 5,242,950,970 |
| 2024-10-08 | 26.55 | 26.55 | 25 | 26.55 | +9.98% | 1,900,015 | 4,994,890,220 |
| 2024-09-30 | 23.09 | 24.16 | 22.25 | 24.14 | +9.78% | 1,642,275 | 3,835,655,480 |
| 2024-09-27 | 20.86 | 22.35 | 20.64 | 21.99 | +8.06% | 1,154,075 | 2,466,121,456 |
| 2024-09-26 | 19.61 | 20.35 | 19.49 | 20.35 | +3.77% | 733,690 | 1,464,176,584 |
| 2024-09-25 | 19.66 | 20.2 | 19.53 | 19.61 | +0.46% | 794,154 | 1,578,694,545 |
| 2024-09-24 | 19.03 | 19.52 | 18.54 | 19.52 | +3.44% | 681,483 | 1,306,448,983 |
| 2024-09-23 | 18.77 | 19.18 | 18.66 | 18.87 | +0.43% | 304,944 | 578,593,856 |
| 2024-09-20 | 18.7 | 18.89 | 18.59 | 18.79 | +0.48% | 289,938 | 543,833,411 |
| 2024-09-19 | 18.53 | 18.93 | 18.35 | 18.7 | +1.74% | 328,869 | 613,863,464 |
| 2024-09-18 | 18.43 | 18.55 | 18 | 18.38 | -0.22% | 250,163 | 456,897,490 |
| 2024-09-13 | 18.47 | 18.67 | 18.42 | 18.42 | -0.7% | 213,967 | 396,778,447 |
| 2024-09-12 | 18.9 | 19.04 | 18.53 | 18.55 | -0.96% | 242,479 | 456,209,682 |
| 2024-09-11 | 18.7 | 18.84 | 18.56 | 18.73 | -0.58% | 211,921 | 396,030,888 |
| 2024-09-10 | 18.71 | 19.09 | 18.26 | 18.84 | +1.13% | 382,520 | 711,079,238 |
| 2024-09-09 | 18.72 | 18.88 | 18.51 | 18.63 | -1.01% | 242,412 | 452,692,077 |
| 2024-09-06 | 19.4 | 19.43 | 18.8 | 18.82 | -2.89% | 314,451 | 599,530,858 |
| 2024-09-05 | 19.47 | 19.75 | 19.31 | 19.38 | +1.68% | 450,942 | 879,120,482 |
| 2024-09-04 | 19.05 | 19.23 | 18.98 | 19.06 | -1.24% | 202,862 | 387,256,320 |
| 2024-09-03 | 19.08 | 19.42 | 19.02 | 19.3 | +1.21% | 218,727 | 420,770,077 |
| 2024-09-02 | 19.7 | 19.83 | 19.06 | 19.07 | -3.39% | 394,931 | 764,825,801 |
| 2024-08-30 | 19.23 | 19.93 | 19.2 | 19.74 | +2.65% | 579,092 | 1,141,590,127 |
| 2024-08-29 | 18.87 | 19.45 | 18.8 | 19.23 | +0.89% | 326,572 | 626,512,237 |
| 2024-08-28 | 18.88 | 19.08 | 18.66 | 19.06 | +0.79% | 291,392 | 550,413,954 |
| 2024-08-27 | 19.15 | 19.35 | 18.83 | 18.91 | -1.92% | 249,178 | 474,979,507 |
| 2024-08-26 | 19.25 | 19.36 | 19.07 | 19.28 | +0.16% | 196,368 | 377,209,776 |
| 2024-08-23 | 19.08 | 19.34 | 19.02 | 19.25 | +0.89% | 228,537 | 438,578,037 |
| 2024-08-22 | 19.51 | 19.54 | 18.98 | 19.08 | -2.2% | 323,363 | 621,299,122 |
| 2024-08-21 | 19.48 | 19.83 | 19.41 | 19.51 | 0% | 203,012 | 397,953,688 |
| 2024-08-20 | 20.05 | 20.11 | 19.48 | 19.51 | -2.6% | 314,454 | 618,308,553 |
| 2024-08-19 | 19.92 | 20.24 | 19.84 | 20.03 | +0.5% | 235,796 | 473,665,134 |
| 2024-08-16 | 20.06 | 20.14 | 19.9 | 19.93 | -0.6% | 255,197 | 510,601,537 |
| 2024-08-15 | 19.78 | 20.25 | 19.75 | 20.05 | +0.8% | 354,485 | 710,623,961 |
| 2024-08-14 | 20.2 | 20.23 | 19.89 | 19.89 | -1.34% | 292,409 | 586,627,356 |
| 2024-08-13 | 19.78 | 20.17 | 19.75 | 20.16 | +2.18% | 302,264 | 602,250,213 |
| 2024-08-12 | 19.86 | 19.96 | 19.65 | 19.73 | -1.1% | 266,410 | 527,020,741 |
| 2024-08-09 | 20.45 | 20.54 | 19.95 | 19.95 | -1.24% | 364,111 | 735,586,425 |
| 2024-08-08 | 20.08 | 20.43 | 19.8 | 20.2 | -0.59% | 401,076 | 805,589,594 |
| 2024-08-07 | 20.8 | 20.83 | 20.03 | 20.32 | -2.91% | 516,692 | 1,060,453,054 |
| 2024-08-06 | 21.2 | 21.33 | 20.45 | 20.93 | +0.63% | 515,037 | 1,073,647,392 |
| 2024-08-05 | 21.58 | 22.03 | 20.8 | 20.8 | -5.84% | 675,115 | 1,443,969,243 |
| 2024-08-02 | 22.49 | 22.7 | 22 | 22.09 | -3.71% | 603,259 | 1,347,107,076 |
| 2024-08-01 | 23.5 | 23.55 | 22.92 | 22.94 | -0.91% | 513,874 | 1,189,338,648 |
| 2024-07-31 | 22.07 | 23.31 | 22.05 | 23.15 | +3.95% | 836,541 | 1,905,386,322 |
| 2024-07-30 | 22.16 | 22.37 | 21.73 | 22.27 | -0.8% | 511,113 | 1,127,695,773 |
| 2024-07-29 | 22.7 | 22.96 | 22.45 | 22.45 | -1.28% | 480,311 | 1,087,394,565 |
| 2024-07-26 | 22.6 | 23.18 | 22.03 | 22.74 | +0.35% | 733,073 | 1,651,325,849 |
| 2024-07-25 | 22.42 | 23.04 | 22.31 | 22.66 | -0.35% | 599,932 | 1,359,419,846 |
| 2024-07-24 | 23.25 | 23.67 | 22.66 | 22.74 | -2.07% | 662,239 | 1,528,748,649 |
| 2024-07-23 | 24.37 | 24.51 | 23.2 | 23.22 | -4.72% | 918,521 | 2,184,737,915 |
| 2024-07-22 | 24.5 | 24.93 | 24.32 | 24.37 | -0.93% | 914,014 | 2,246,552,145 |
| 2024-07-19 | 24.25 | 25.29 | 24.11 | 24.6 | +0.9% | 1,381,169 | 3,417,919,429 |
| 2024-07-18 | 24.6 | 24.93 | 23.67 | 24.38 | -1.1% | 1,232,065 | 2,977,087,885 |
| 2024-07-17 | 24.75 | 25.39 | 24.56 | 24.65 | +1.9% | 1,865,454 | 4,651,171,620 |
| 2024-07-16 | 21.85 | 24.19 | 21.83 | 24.19 | +10% | 1,229,668 | 2,874,547,224 |
| 2024-07-15 | 21.8 | 22.1 | 21.71 | 21.99 | +0.41% | 241,054 | 528,307,026 |
| 2024-07-12 | 22.12 | 22.15 | 21.77 | 21.9 | -2.41% | 333,287 | 731,774,959 |
| 2024-07-11 | 22.55 | 22.58 | 22.06 | 22.44 | +1.4% | 474,757 | 1,059,850,419 |
| 2024-07-10 | 22.1 | 22.35 | 22.01 | 22.13 | -0.32% | 312,446 | 692,949,098 |
| 2024-07-09 | 21 | 22.28 | 20.79 | 22.2 | +5.06% | 599,569 | 1,301,749,092 |
| 2024-07-08 | 21.62 | 21.63 | 21.1 | 21.13 | -2.94% | 340,284 | 725,893,291 |
| 2024-07-05 | 21.38 | 22.02 | 21.37 | 21.77 | +1.49% | 366,525 | 798,877,457 |
| 2024-07-04 | 22 | 22.08 | 21.45 | 21.45 | -1.7% | 267,946 | 581,043,649 |
| 2024-07-03 | 22.03 | 22.07 | 21.56 | 21.82 | -1.18% | 289,247 | 630,615,186 |
| 2024-07-02 | 22.56 | 22.64 | 21.93 | 22.08 | -2.47% | 407,452 | 907,976,560 |
| 2024-07-01 | 22.39 | 22.77 | 22.07 | 22.64 | +1.3% | 427,173 | 958,084,898 |
| 2024-06-28 | 21.82 | 22.92 | 21.82 | 22.35 | +2.24% | 564,544 | 1,272,203,725 |
| 2024-06-27 | 22.35 | 22.48 | 21.86 | 21.86 | -2.71% | 373,282 | 826,433,001 |
| 2024-06-26 | 21.69 | 22.61 | 21.43 | 22.47 | +4.76% | 546,243 | 1,200,439,642 |
| 2024-06-25 | 21.99 | 22.08 | 21.24 | 21.45 | -2.99% | 569,043 | 1,231,193,407 |
| 2024-06-24 | 22.9 | 23.12 | 22.07 | 22.11 | -4.94% | 614,543 | 1,389,763,206 |
| 2024-06-21 | 22.82 | 23.57 | 22.77 | 23.26 | +0.91% | 492,814 | 1,141,441,905 |
| 2024-06-20 | 23.79 | 23.81 | 22.98 | 23.05 | -3.11% | 648,158 | 1,508,755,347 |
| 2024-06-19 | 24.11 | 24.26 | 23.74 | 23.79 | -1.49% | 617,562 | 1,478,646,723 |
| 2024-06-18 | 22.51 | 24.68 | 22.5 | 24.15 | +6.72% | 1,204,591 | 2,884,628,435 |
| 2024-06-17 | 22.8 | 23.07 | 22.56 | 22.63 | -1.91% | 623,837 | 1,422,767,344 |
| 2024-06-14 | 23.2 | 24 | 23 | 23.07 | -1.58% | 938,679 | 2,206,707,892 |
| 2024-06-13 | 22.99 | 23.53 | 22.72 | 23.44 | +1.96% | 704,194 | 1,631,399,402 |
| 2024-06-12 | 23.01 | 23.27 | 22.8 | 22.99 | -1.16% | 485,679 | 1,117,043,788 |
| 2024-06-11 | 22.92 | 23.28 | 22.62 | 23.26 | +1.48% | 625,365 | 1,443,086,117 |
| 2024-06-07 | 22.5 | 23.19 | 22.37 | 22.92 | +1.06% | 745,627 | 1,704,030,652 |
| 2024-06-06 | 22.21 | 23.29 | 22.16 | 22.68 | +3.47% | 979,134 | 2,218,943,573 |
| 2024-06-05 | 21.95 | 22.28 | 21.85 | 21.92 | +0.09% | 422,590 | 932,755,848 |
| 2024-06-04 | 22.16 | 22.19 | 21.58 | 21.9 | -1.04% | 425,587 | 928,043,229 |
| 2024-06-03 | 22.04 | 22.45 | 21.88 | 22.13 | +0.5% | 511,045 | 1,134,040,425 |
| 2024-05-31 | 21.64 | 22.46 | 21.51 | 22.02 | +0.96% | 620,928 | 1,374,248,748 |
| 2024-05-30 | 21.6 | 22.05 | 21.26 | 21.81 | +0.18% | 541,541 | 1,173,692,236 |
| 2024-05-29 | 22.05 | 22.25 | 21.67 | 21.77 | -0.46% | 475,968 | 1,041,971,239 |
| 2024-05-28 | 22.51 | 22.69 | 21.8 | 21.87 | -4.83% | 840,358 | 1,854,761,491 |
| 2024-05-27 | 22.94 | 23.55 | 22.4 | 22.98 | +2.45% | 1,133,327 | 2,600,284,868 |
| 2024-05-24 | 23.77 | 24.1 | 22.36 | 22.43 | -5.32% | 1,283,242 | 2,967,611,206 |
| 2024-05-23 | 23.4 | 23.88 | 22.89 | 23.69 | +1.24% | 1,270,125 | 2,971,833,112 |
| 2024-05-22 | 22.55 | 23.78 | 22.04 | 23.4 | +3.77% | 1,405,949 | 3,238,035,482 |
| 2024-05-21 | 22.12 | 22.62 | 21.77 | 22.55 | +1.21% | 997,599 | 2,219,525,121 |
| 2024-05-20 | 21.96 | 22.4 | 21.82 | 22.28 | +1.46% | 913,355 | 2,028,657,665 |
| 2024-05-17 | 21.8 | 22.15 | 21.41 | 21.96 | -1.04% | 1,210,191 | 2,630,321,303 |
| 2024-05-16 | 20.65 | 22.34 | 20.64 | 22.19 | +9.26% | 1,910,906 | 4,163,939,869 |
| 2024-05-15 | 20.37 | 20.7 | 20.18 | 20.31 | -0.15% | 468,075 | 958,836,097 |
| 2024-05-14 | 20.06 | 20.58 | 20.06 | 20.34 | +1.4% | 373,444 | 759,534,935 |
| 2024-05-13 | 20.13 | 20.3 | 19.8 | 20.06 | -1.67% | 412,947 | 826,934,909 |
| 2024-05-10 | 20.83 | 20.93 | 20.23 | 20.4 | -2.39% | 484,806 | 991,310,528 |
| 2024-05-09 | 20.4 | 21.11 | 20.31 | 20.9 | +2.8% | 617,452 | 1,278,614,135 |
| 2024-05-08 | 20.8 | 20.81 | 20.32 | 20.33 | -2.91% | 439,608 | 901,740,969 |
| 2024-05-07 | 21.14 | 21.39 | 20.8 | 20.94 | -1.27% | 521,190 | 1,098,173,660 |
| 2024-05-06 | 21.41 | 21.71 | 21.09 | 21.21 | +1.24% | 663,244 | 1,416,855,427 |
| 2024-04-30 | 21.2 | 21.3 | 20.47 | 20.95 | -0.52% | 830,968 | 1,735,043,543 |
| 2024-04-29 | 20.39 | 21.18 | 20.38 | 21.06 | +4.15% | 850,125 | 1,773,092,655 |
| 2024-04-26 | 19.65 | 20.41 | 19.51 | 20.22 | +4.01% | 778,140 | 1,562,097,511 |
| 2024-04-25 | 19.5 | 19.69 | 19.33 | 19.44 | -1.37% | 352,895 | 687,996,888 |
| 2024-04-24 | 19.15 | 19.85 | 18.98 | 19.71 | +3.63% | 617,886 | 1,204,513,147 |
| 2024-04-23 | 19.37 | 19.57 | 18.89 | 19.02 | -1.35% | 368,505 | 704,559,705 |
| 2024-04-22 | 18.88 | 19.53 | 18.51 | 19.28 | -1.98% | 577,730 | 1,105,361,980 |
| 2024-04-19 | 20.1 | 20.23 | 19.54 | 19.67 | -3.01% | 634,404 | 1,256,062,627 |
| 2024-04-18 | 20.33 | 20.81 | 19.93 | 20.28 | -1.36% | 742,366 | 1,507,147,992 |
| 2024-04-17 | 19.99 | 20.64 | 19.87 | 20.56 | +4.63% | 795,563 | 1,619,919,368 |
| 2024-04-16 | 20.07 | 20.54 | 19.6 | 19.65 | -3.34% | 683,765 | 1,367,825,397 |
| 2024-04-15 | 19.95 | 20.75 | 19.67 | 20.33 | +1.55% | 757,470 | 1,532,864,996 |
| 2024-04-12 | 20.25 | 20.54 | 19.98 | 20.02 | -0.4% | 550,999 | 1,115,444,905 |
| 2024-04-11 | 19.68 | 20.53 | 19.66 | 20.1 | +2.13% | 705,259 | 1,425,281,923 |
| 2024-04-10 | 20.21 | 20.25 | 19.44 | 19.68 | -3.24% | 566,153 | 1,119,355,191 |
| 2024-04-09 | 20.55 | 20.68 | 20.01 | 20.34 | -1.17% | 550,786 | 1,114,039,483 |
| 2024-04-08 | 20.85 | 21.16 | 20.55 | 20.58 | -2% | 476,878 | 994,509,457 |
| 2024-04-03 | 21.44 | 21.51 | 20.83 | 21 | -2.51% | 498,692 | 1,051,018,456 |
| 2024-04-02 | 22.01 | 22.02 | 21.3 | 21.54 | -2.45% | 667,359 | 1,442,435,227 |
| 2024-04-01 | 21.72 | 22.14 | 21.54 | 22.08 | +1.7% | 791,205 | 1,734,523,400 |
| 2024-03-29 | 21.6 | 21.95 | 21.2 | 21.71 | -1.09% | 744,191 | 1,602,695,580 |
| 2024-03-28 | 20.7 | 22.35 | 20.7 | 21.95 | +6.4% | 1,286,566 | 2,784,691,904 |
| 2024-03-27 | 21.59 | 21.68 | 20.61 | 20.63 | -4.4% | 824,158 | 1,728,579,077 |
| 2024-03-26 | 22.12 | 22.55 | 21.4 | 21.58 | -2.75% | 1,023,211 | 2,235,484,943 |
| 2024-03-25 | 22.81 | 23.18 | 22.16 | 22.19 | -2.8% | 764,758 | 1,740,295,745 |
| 2024-03-22 | 23.15 | 23.22 | 22.52 | 22.83 | -1.21% | 904,318 | 2,070,832,960 |
| 2024-03-21 | 23.45 | 23.66 | 23.01 | 23.11 | -1.91% | 790,609 | 1,839,304,223 |
| 2024-03-20 | 23.33 | 23.86 | 23.2 | 23.56 | +0.38% | 825,227 | 1,940,381,380 |
| 2024-03-19 | 23.6 | 23.97 | 23.32 | 23.47 | -1.68% | 921,539 | 2,175,244,316 |
| 2024-03-18 | 23.23 | 24.13 | 23.08 | 23.87 | +3.02% | 1,525,772 | 3,628,282,861 |
| 2024-03-15 | 23 | 23.24 | 22.48 | 23.17 | +0.48% | 1,065,063 | 2,430,949,485 |
| 2024-03-14 | 23.01 | 23.63 | 22.62 | 23.06 | -1.75% | 1,211,919 | 2,794,799,750 |
| 2024-03-13 | 24.6 | 24.69 | 23.37 | 23.47 | -3.1% | 1,608,682 | 3,835,075,112 |
| 2024-03-12 | 24.76 | 25.1 | 24.01 | 24.22 | -2.14% | 1,355,062 | 3,302,649,409 |
| 2024-03-11 | 24 | 24.76 | 23.81 | 24.75 | -0.72% | 1,652,302 | 4,026,493,272 |
| 2024-03-08 | 25.5 | 25.65 | 24.08 | 24.93 | -0.28% | 1,913,942 | 4,725,731,114 |
| 2024-03-07 | 24.6 | 25.32 | 23.91 | 25 | +1.67% | 2,098,670 | 5,205,087,124 |
| 2024-03-06 | 24.31 | 25.04 | 24 | 24.59 | -0.73% | 1,691,805 | 4,138,582,508 |
| 2024-03-05 | 24.89 | 25.63 | 24.1 | 24.77 | -2.86% | 2,522,499 | 6,263,648,764 |
| 2024-03-04 | 24.84 | 26.52 | 23.79 | 25.5 | +4.9% | 3,306,234 | 8,345,508,864 |
| 2024-03-01 | 22.3 | 24.31 | 22.18 | 24.31 | +10% | 2,799,324 | 6,615,195,804 |
| 2024-02-29 | 20.1 | 22.1 | 20.1 | 22.1 | +10% | 2,243,646 | 4,859,163,258 |
| 2024-02-28 | 21.25 | 22.13 | 20.09 | 20.09 | -2.29% | 2,157,462 | 4,576,813,232 |
| 2024-02-27 | 18.54 | 20.56 | 18.36 | 20.56 | +10.01% | 1,334,769 | 2,641,852,227 |
| 2024-02-26 | 18.25 | 18.95 | 18.03 | 18.69 | +2.24% | 805,954 | 1,499,448,033 |
| 2024-02-23 | 18.59 | 18.59 | 18.07 | 18.28 | +0.49% | 650,189 | 1,187,011,417 |
| 2024-02-22 | 17.85 | 18.59 | 17.85 | 18.19 | +4.3% | 858,425 | 1,563,002,305 |
| 2024-02-21 | 17.19 | 17.87 | 17.1 | 17.44 | +0.29% | 537,786 | 944,270,325 |
| 2024-02-20 | 17.54 | 17.54 | 17.18 | 17.39 | -2.03% | 496,347 | 861,597,806 |
| 2024-02-19 | 17.48 | 17.75 | 17.08 | 17.75 | +6.1% | 775,935 | 1,350,874,566 |
| 2024-02-08 | 16.22 | 16.88 | 16.2 | 16.73 | +3.91% | 561,404 | 930,152,149 |
| 2024-02-07 | 15.78 | 16.3 | 15.65 | 16.1 | +2.03% | 570,761 | 915,974,574 |
| 2024-02-06 | 14.5 | 15.83 | 14.43 | 15.78 | +7.27% | 533,805 | 819,375,291 |
| 2024-02-05 | 15.18 | 15.49 | 14.22 | 14.71 | -3.22% | 537,675 | 800,366,011 |
| 2024-02-02 | 15.78 | 16.06 | 14.56 | 15.2 | -3.74% | 507,555 | 774,344,126 |
| 2024-02-01 | 15.53 | 16.3 | 15.32 | 15.79 | +1.48% | 359,206 | 569,588,038 |
| 2024-01-31 | 16.12 | 16.25 | 15.54 | 15.56 | -4.13% | 356,434 | 565,303,987 |
| 2024-01-30 | 16.78 | 17.02 | 16.2 | 16.23 | -3.91% | 362,570 | 601,809,599 |
| 2024-01-29 | 17.5 | 17.57 | 16.8 | 16.89 | -3.6% | 356,239 | 608,349,910 |
| 2024-01-26 | 17.74 | 17.85 | 17.5 | 17.52 | -1.52% | 396,275 | 700,305,534 |
| 2024-01-25 | 17.08 | 17.84 | 16.98 | 17.79 | +3.19% | 596,689 | 1,046,704,536 |
| 2024-01-24 | 17.3 | 17.37 | 16.47 | 17.24 | +0.29% | 514,575 | 870,073,598 |
| 2024-01-23 | 16.48 | 17.37 | 16.41 | 17.19 | +3.74% | 460,146 | 784,095,197 |
| 2024-01-22 | 17.5 | 17.51 | 16.38 | 16.57 | -4.16% | 410,549 | 696,796,769 |
| 2024-01-19 | 17.18 | 17.56 | 17.11 | 17.29 | +0.17% | 355,736 | 617,977,259 |
| 2024-01-18 | 16.8 | 17.29 | 16.65 | 17.26 | +1.95% | 477,953 | 807,456,165 |
| 2024-01-17 | 17.27 | 17.44 | 16.93 | 16.93 | -2.25% | 277,143 | 476,969,298 |
| 2024-01-16 | 17.39 | 17.39 | 16.92 | 17.32 | -0.46% | 279,684 | 479,661,988 |
| 2024-01-15 | 17.4 | 17.6 | 17.15 | 17.4 | 0% | 195,505 | 340,052,334 |
| 2024-01-12 | 17.61 | 17.77 | 17.33 | 17.4 | -1.86% | 285,335 | 500,420,557 |
| 2024-01-11 | 17.07 | 17.89 | 17.04 | 17.73 | +4.05% | 523,726 | 922,256,619 |
| 2024-01-10 | 17.13 | 17.33 | 16.8 | 17.04 | -0.81% | 319,131 | 544,549,998 |
| 2024-01-09 | 17.22 | 17.42 | 17.05 | 17.18 | +0.59% | 286,965 | 493,922,400 |
| 2024-01-08 | 17.64 | 17.65 | 17.07 | 17.08 | -3.45% | 324,207 | 560,282,368 |
| 2024-01-05 | 18.21 | 18.24 | 17.56 | 17.69 | -2.91% | 377,647 | 676,602,335 |
| 2024-01-04 | 18.53 | 18.53 | 18.1 | 18.22 | -1.67% | 300,473 | 547,517,820 |
| 2024-01-03 | 18.76 | 18.86 | 18.34 | 18.53 | -1.65% | 282,552 | 523,898,768 |
| 2024-01-02 | 19.32 | 19.35 | 18.84 | 18.84 | -2.64% | 308,312 | 585,145,038 |
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：