股票概览
21.6
-1.68%
-0.37
22.19
开盘价
22.19
最高价
21.5
最低价
11,263
成交量
数据更新至: 2024-12-31
技术指标
21.97
MA5 (5日均线)
22.59
MA10 (10日均线)
23.42
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 | 22.19 | 22.19 | 21.5 | 21.6 | -1.68% | 11,263 | 24,492,898 |
| 2024-12-30 | 22.57 | 22.57 | 21.63 | 21.97 | -1.92% | 9,430 | 20,767,109 |
| 2024-12-27 | 22.22 | 22.6 | 21.9 | 22.4 | +1.59% | 9,485 | 21,261,157 |
| 2024-12-26 | 21.73 | 22.45 | 21.73 | 22.05 | +1.1% | 9,706 | 21,486,612 |
| 2024-12-25 | 22.41 | 22.5 | 21.55 | 21.81 | -3.07% | 13,970 | 30,532,174 |
| 2024-12-24 | 22.55 | 22.96 | 22.04 | 22.5 | -0.09% | 15,435 | 34,631,801 |
| 2024-12-23 | 23.75 | 24.18 | 22.4 | 22.52 | -6.09% | 21,601 | 49,712,928 |
| 2024-12-20 | 23.54 | 24.06 | 23.37 | 23.98 | +1.87% | 20,975 | 50,013,592 |
| 2024-12-19 | 23.51 | 23.82 | 23.06 | 23.54 | +0.13% | 16,231 | 37,936,350 |
| 2024-12-18 | 23.5 | 23.95 | 23.12 | 23.51 | -0.38% | 13,551 | 31,843,172 |
| 2024-12-17 | 24.68 | 24.8 | 23.41 | 23.6 | -4.41% | 22,025 | 52,468,231 |
| 2024-12-16 | 24.7 | 25.1 | 24.51 | 24.69 | -0.04% | 12,736 | 31,551,518 |
| 2024-12-13 | 25.07 | 25.27 | 24.66 | 24.7 | -1.4% | 15,851 | 39,356,338 |
| 2024-12-12 | 24.36 | 25.14 | 24.26 | 25.05 | +2.79% | 22,719 | 56,200,497 |
| 2024-12-11 | 24.32 | 24.45 | 24.03 | 24.37 | +0.21% | 12,240 | 29,659,368 |
| 2024-12-10 | 24.74 | 24.74 | 24.17 | 24.32 | +0.5% | 24,222 | 59,111,899 |
| 2024-12-09 | 24.15 | 24.28 | 23.85 | 24.2 | +0.83% | 14,468 | 34,831,776 |
| 2024-12-06 | 23.84 | 24.07 | 23.64 | 24 | +0.67% | 17,673 | 42,174,397 |
| 2024-12-05 | 23.72 | 23.93 | 23.6 | 23.84 | +0.51% | 16,361 | 38,888,429 |
| 2024-12-04 | 23.74 | 24.18 | 23.6 | 23.72 | +0.42% | 30,112 | 71,750,262 |
| 2024-12-03 | 23.38 | 24.1 | 23.17 | 23.62 | +1.55% | 26,265 | 61,584,763 |
| 2024-12-02 | 23.14 | 23.58 | 23.03 | 23.26 | +0.52% | 42,058 | 97,904,755 |
| 2024-11-29 | 22.06 | 23.38 | 22.06 | 23.14 | -1.2% | 72,451 | 163,829,187 |
| 2024-11-28 | 24.72 | 26.4 | 23.42 | 23.42 | -7.32% | 72,611 | 184,465,390 |
| 2024-11-27 | 24.9 | 25.35 | 23 | 25.27 | +0.28% | 33,519 | 81,435,473 |
| 2024-11-26 | 25.7 | 27.79 | 24 | 25.2 | -4.07% | 52,848 | 136,025,309 |
| 2024-11-25 | 24.76 | 26.6 | 24.61 | 26.27 | +3.63% | 47,705 | 121,296,719 |
| 2024-11-22 | 25.39 | 25.99 | 24.07 | 25.35 | +1.97% | 54,317 | 136,464,793 |
| 2024-11-21 | 23.78 | 25.06 | 23.34 | 24.86 | +5.16% | 44,682 | 108,881,885 |
| 2024-11-20 | 22.7 | 23.75 | 22.45 | 23.64 | +4.56% | 32,568 | 75,708,816 |
| 2024-11-19 | 22.18 | 22.8 | 21.95 | 22.61 | +1.94% | 20,245 | 45,369,325 |
| 2024-11-18 | 22.84 | 23.46 | 21.67 | 22.18 | -4.27% | 21,195 | 47,785,277 |
| 2024-11-15 | 22.8 | 23.97 | 22.71 | 23.17 | +0.78% | 32,088 | 74,590,045 |
| 2024-11-14 | 23.4 | 23.75 | 22.74 | 22.99 | -1.92% | 32,564 | 75,724,886 |
| 2024-11-13 | 22.6 | 24 | 22.35 | 23.44 | +3.08% | 31,235 | 72,061,113 |
| 2024-11-12 | 22.54 | 23.32 | 22.41 | 22.74 | +0.35% | 26,371 | 60,048,531 |
| 2024-11-11 | 21.87 | 22.68 | 21.77 | 22.66 | +3.75% | 17,877 | 39,746,632 |
| 2024-11-08 | 21.83 | 22.08 | 21.58 | 21.84 | +0.09% | 11,354 | 24,744,902 |
| 2024-11-07 | 21.39 | 21.83 | 21.35 | 21.82 | +1.91% | 11,402 | 24,759,235 |
| 2024-11-06 | 21.43 | 21.63 | 21.21 | 21.41 | -0.46% | 9,664 | 20,718,403 |
| 2024-11-05 | 21.4 | 21.54 | 21.11 | 21.51 | +1.37% | 12,292 | 26,244,071 |
| 2024-11-04 | 20.52 | 21.3 | 20.51 | 21.22 | +2.96% | 10,076 | 21,201,163 |
| 2024-11-01 | 21.22 | 21.56 | 20.6 | 20.61 | -3.47% | 12,559 | 26,336,079 |
| 2024-10-31 | 21.04 | 21.49 | 20.95 | 21.35 | +1.33% | 11,466 | 24,408,719 |
| 2024-10-30 | 21.4 | 21.69 | 20.7 | 21.07 | -1.91% | 12,814 | 27,126,020 |
| 2024-10-29 | 22.28 | 22.28 | 21.43 | 21.48 | -2.41% | 15,228 | 33,149,479 |
| 2024-10-28 | 21.76 | 22.06 | 21.74 | 22.01 | +1.52% | 11,520 | 25,243,888 |
| 2024-10-25 | 21.23 | 21.78 | 21.23 | 21.68 | +2.17% | 11,023 | 23,738,900 |
| 2024-10-24 | 21.14 | 21.36 | 21.03 | 21.22 | -0.38% | 6,024 | 12,761,635 |
| 2024-10-23 | 21.35 | 21.45 | 21.13 | 21.3 | -0.23% | 9,787 | 20,892,859 |
| 2024-10-22 | 20.9 | 21.58 | 20.9 | 21.35 | +1.28% | 11,163 | 23,864,744 |
| 2024-10-21 | 20.85 | 21.15 | 20.74 | 21.08 | +1.1% | 13,749 | 28,856,669 |
| 2024-10-18 | 20.47 | 21.1 | 20.37 | 20.85 | +1.66% | 11,015 | 22,817,395 |
| 2024-10-17 | 20.72 | 21.12 | 20.5 | 20.51 | -0.53% | 8,022 | 16,665,192 |
| 2024-10-16 | 20.35 | 20.82 | 20.11 | 20.62 | +0.63% | 8,652 | 17,838,415 |
| 2024-10-15 | 20.82 | 20.95 | 20.47 | 20.49 | -1.49% | 9,044 | 18,755,907 |
| 2024-10-14 | 20.6 | 20.9 | 20.32 | 20.8 | +1.86% | 12,528 | 25,884,686 |
| 2024-10-11 | 21.36 | 21.56 | 20.2 | 20.42 | -4.4% | 12,601 | 26,181,714 |
| 2024-10-10 | 21.17 | 21.87 | 20.77 | 21.36 | +3.09% | 16,384 | 34,956,913 |
| 2024-10-09 | 22.03 | 22.2 | 20.66 | 20.72 | -8.32% | 24,567 | 52,809,335 |
| 2024-10-08 | 23.86 | 24 | 21.26 | 22.6 | +3.29% | 42,802 | 96,988,218 |
| 2024-09-30 | 20.97 | 22.13 | 20.49 | 21.88 | +7.57% | 32,367 | 69,355,477 |
| 2024-09-27 | 19.86 | 20.59 | 19.75 | 20.34 | +3.25% | 15,329 | 30,926,655 |
| 2024-09-26 | 19.38 | 19.7 | 19.2 | 19.7 | +2.02% | 11,714 | 22,845,354 |
| 2024-09-25 | 19.45 | 19.68 | 19.18 | 19.31 | +0.84% | 10,506 | 20,423,674 |
| 2024-09-24 | 18.86 | 19.17 | 18.61 | 19.15 | +1.59% | 9,785 | 18,554,743 |
| 2024-09-23 | 18.72 | 19.01 | 18.72 | 18.85 | 0% | 6,166 | 11,640,466 |
| 2024-09-20 | 18.8 | 19.01 | 18.5 | 18.85 | +0.53% | 8,679 | 16,342,763 |
| 2024-09-19 | 18.62 | 18.86 | 18.33 | 18.75 | +2.46% | 8,302 | 15,508,597 |
| 2024-09-18 | 18.62 | 18.98 | 18.03 | 18.3 | -1.72% | 8,196 | 14,980,593 |
| 2024-09-13 | 18.95 | 19.05 | 18.62 | 18.62 | -1.64% | 10,039 | 18,857,313 |
| 2024-09-12 | 19.5 | 19.58 | 18.93 | 18.93 | -4.3% | 20,214 | 38,864,880 |
| 2024-09-11 | 20.61 | 22.19 | 19.49 | 19.78 | -3.32% | 49,080 | 100,885,196 |
| 2024-09-10 | 19.7 | 20.53 | 19.7 | 20.46 | +3.86% | 20,379 | 41,109,993 |
| 2024-09-09 | 19.25 | 19.73 | 19.25 | 19.7 | +1.6% | 5,213 | 10,218,859 |
| 2024-09-06 | 19.7 | 19.74 | 19.24 | 19.39 | -1.57% | 5,458 | 10,656,787 |
| 2024-09-05 | 19.52 | 19.74 | 19.43 | 19.7 | +1.55% | 4,295 | 8,423,995 |
| 2024-09-04 | 19.53 | 19.71 | 19.4 | 19.4 | -1.22% | 4,123 | 8,057,499 |
| 2024-09-03 | 19.68 | 19.83 | 19.4 | 19.64 | -0.15% | 4,706 | 9,239,996 |
| 2024-09-02 | 19.6 | 19.85 | 19.6 | 19.67 | -0.1% | 8,627 | 17,013,410 |
| 2024-08-30 | 19.59 | 19.88 | 19.38 | 19.69 | +1.03% | 9,344 | 18,404,521 |
| 2024-08-29 | 19.32 | 19.54 | 19.22 | 19.49 | +0.46% | 6,265 | 12,195,844 |
| 2024-08-28 | 19.32 | 19.45 | 19 | 19.4 | +1.25% | 6,624 | 12,816,829 |
| 2024-08-27 | 19.23 | 19.5 | 19.08 | 19.16 | -0.36% | 7,697 | 14,810,419 |
| 2024-08-26 | 18.79 | 19.24 | 18.55 | 19.23 | +2.78% | 9,843 | 18,745,043 |
| 2024-08-23 | 18.71 | 18.85 | 18.45 | 18.71 | -1.21% | 6,302 | 11,760,838 |
| 2024-08-22 | 19.24 | 19.32 | 18.88 | 18.94 | -1.56% | 5,925 | 11,299,742 |
| 2024-08-21 | 19.14 | 19.34 | 19.06 | 19.24 | +0.16% | 6,739 | 12,940,025 |
| 2024-08-20 | 19.49 | 19.59 | 19 | 19.21 | -1.44% | 9,278 | 17,814,314 |
| 2024-08-19 | 19.88 | 20.01 | 19.35 | 19.49 | -3.23% | 13,917 | 27,309,239 |
| 2024-08-16 | 19.68 | 20.16 | 19.48 | 20.14 | +2.6% | 15,685 | 31,235,843 |
| 2024-08-15 | 19.98 | 20.06 | 19.61 | 19.63 | -1.85% | 10,955 | 21,667,117 |
| 2024-08-14 | 20 | 20.1 | 19.8 | 20 | +0.65% | 6,239 | 12,464,347 |
| 2024-08-13 | 19.71 | 19.95 | 19.51 | 19.87 | +0.46% | 6,743 | 13,318,199 |
| 2024-08-12 | 19.8 | 19.94 | 19.56 | 19.78 | +0.56% | 7,012 | 13,869,602 |
| 2024-08-09 | 19.89 | 20.18 | 19.65 | 19.67 | -0.2% | 6,838 | 13,607,490 |
| 2024-08-08 | 19.81 | 19.93 | 19.48 | 19.71 | -0.5% | 5,269 | 10,374,230 |
| 2024-08-07 | 19.88 | 20.04 | 19.74 | 19.81 | -0.25% | 4,853 | 9,644,619 |
| 2024-08-06 | 19.73 | 19.88 | 19.64 | 19.86 | +1.9% | 6,672 | 13,191,513 |
| 2024-08-05 | 20.05 | 20.36 | 19.47 | 19.49 | -3.71% | 9,337 | 18,588,222 |
| 2024-08-02 | 20.06 | 20.55 | 19.98 | 20.24 | +0.3% | 12,330 | 25,077,929 |
| 2024-08-01 | 20.25 | 20.5 | 20.08 | 20.18 | +0.1% | 8,938 | 18,076,577 |
| 2024-07-31 | 19.77 | 20.24 | 19.74 | 20.16 | +1.97% | 9,425 | 18,921,826 |
| 2024-07-30 | 19.59 | 19.82 | 19.58 | 19.77 | +0.66% | 6,698 | 13,209,001 |
| 2024-07-29 | 19.88 | 20 | 19.5 | 19.64 | -1.36% | 10,744 | 21,183,197 |
| 2024-07-26 | 19.87 | 20.79 | 19.75 | 19.91 | +2% | 13,906 | 27,969,955 |
| 2024-07-25 | 19.19 | 19.61 | 19.08 | 19.52 | +1.14% | 11,240 | 21,741,626 |
| 2024-07-24 | 19.4 | 19.63 | 19.25 | 19.3 | -1.28% | 8,022 | 15,548,913 |
| 2024-07-23 | 20.2 | 20.2 | 19.22 | 19.55 | -4.21% | 16,516 | 32,385,225 |
| 2024-07-22 | 20.33 | 20.88 | 20.19 | 20.41 | -1.21% | 19,315 | 39,690,257 |
| 2024-07-19 | 19.87 | 20.79 | 19.76 | 20.66 | +3.15% | 11,421 | 23,299,347 |
| 2024-07-18 | 19.71 | 20.07 | 18.88 | 20.03 | +1.37% | 11,114 | 21,603,109 |
| 2024-07-17 | 20.07 | 20.1 | 19.75 | 19.76 | -1.45% | 8,407 | 16,715,186 |
| 2024-07-16 | 20.11 | 20.36 | 19.94 | 20.05 | -1.04% | 10,960 | 22,033,745 |
| 2024-07-15 | 20.8 | 20.86 | 20.1 | 20.26 | -3.06% | 10,925 | 22,149,905 |
| 2024-07-12 | 21.59 | 21.62 | 20.85 | 20.9 | -3.29% | 15,109 | 32,035,450 |
| 2024-07-11 | 20.7 | 21.8 | 20.61 | 21.61 | +4.85% | 35,550 | 76,143,527 |
| 2024-07-10 | 20.39 | 20.93 | 19.95 | 20.61 | +0.78% | 13,898 | 28,416,437 |
| 2024-07-09 | 20.24 | 20.76 | 20 | 20.45 | +0.74% | 13,812 | 28,070,900 |
| 2024-07-08 | 20.96 | 21.1 | 20.22 | 20.3 | -3.2% | 10,532 | 21,628,740 |
| 2024-07-05 | 21.19 | 21.23 | 20.81 | 20.97 | -0.76% | 8,704 | 18,319,195 |
| 2024-07-04 | 22.05 | 22.05 | 21.04 | 21.13 | -3.6% | 11,940 | 25,545,866 |
| 2024-07-03 | 21.75 | 22.02 | 21.57 | 21.92 | +1.06% | 14,999 | 32,701,740 |
| 2024-07-02 | 21.37 | 21.76 | 21.3 | 21.69 | +1.4% | 8,477 | 18,257,703 |
| 2024-07-01 | 21.55 | 21.76 | 21.21 | 21.39 | -0.83% | 9,647 | 20,658,235 |
| 2024-06-28 | 22 | 22.1 | 21.46 | 21.57 | -0.14% | 11,722 | 25,508,575 |
| 2024-06-27 | 22.05 | 22.58 | 21.6 | 21.6 | -2.48% | 15,607 | 34,384,483 |
| 2024-06-26 | 21.2 | 22.2 | 20.82 | 22.15 | +2.07% | 20,233 | 43,949,285 |
| 2024-06-25 | 22.21 | 22.35 | 21.58 | 21.7 | -3.25% | 22,985 | 50,184,665 |
| 2024-06-24 | 21.41 | 22.5 | 20.99 | 22.43 | +2.89% | 30,489 | 66,981,247 |
| 2024-06-21 | 21.31 | 21.93 | 20.6 | 21.8 | +2.35% | 19,663 | 42,517,840 |
| 2024-06-20 | 20.89 | 21.42 | 20.62 | 21.3 | +1.33% | 15,207 | 32,115,027 |
| 2024-06-19 | 20.93 | 21.17 | 20.73 | 21.02 | +0.48% | 8,636 | 18,118,505 |
| 2024-06-18 | 20.39 | 20.94 | 20.34 | 20.92 | +2.55% | 13,261 | 27,509,589 |
| 2024-06-17 | 20.9 | 20.9 | 20.34 | 20.4 | -2.35% | 7,920 | 16,276,162 |
| 2024-06-14 | 21.05 | 21.1 | 20.69 | 20.89 | -0.76% | 9,291 | 19,407,196 |
| 2024-06-13 | 20.97 | 21.21 | 20.83 | 21.05 | +0.43% | 9,757 | 20,511,154 |
| 2024-06-12 | 20.71 | 21.14 | 20.58 | 20.96 | +1.06% | 10,841 | 22,732,929 |
| 2024-06-11 | 20.8 | 20.86 | 20.23 | 20.74 | +0.05% | 8,331 | 17,086,882 |
| 2024-06-07 | 20.07 | 20.84 | 19.86 | 20.73 | +4.49% | 14,862 | 30,454,273 |
| 2024-06-06 | 21.56 | 21.56 | 19.41 | 19.84 | -8.02% | 26,665 | 53,698,050 |
| 2024-06-05 | 21.64 | 21.78 | 21.23 | 21.57 | -0.6% | 8,844 | 19,041,277 |
| 2024-06-04 | 22.01 | 22.15 | 21.41 | 21.7 | -2.52% | 13,906 | 30,109,546 |
| 2024-06-03 | 22.35 | 22.55 | 21.6 | 22.26 | -0.54% | 14,737 | 32,503,691 |
| 2024-05-31 | 22.45 | 22.47 | 22.27 | 22.38 | -0.18% | 8,778 | 19,645,747 |
| 2024-05-30 | 22.47 | 22.75 | 22.25 | 22.42 | -0.31% | 7,947 | 17,817,826 |
| 2024-05-29 | 22.31 | 22.57 | 22.14 | 22.49 | +0.58% | 10,488 | 23,483,017 |
| 2024-05-28 | 22.65 | 22.8 | 22.33 | 22.36 | -2.82% | 9,723 | 21,922,505 |
| 2024-05-27 | 23.03 | 23.12 | 22.55 | 23.01 | +0.48% | 12,705 | 28,962,175 |
| 2024-05-24 | 23.38 | 23.68 | 22.9 | 22.9 | -2.05% | 12,739 | 29,507,923 |
| 2024-05-23 | 23.71 | 23.94 | 23.27 | 23.38 | -2.34% | 14,824 | 34,897,896 |
| 2024-05-22 | 23.36 | 24.1 | 23.36 | 23.94 | +2.09% | 22,645 | 53,847,606 |
| 2024-05-21 | 23.44 | 23.64 | 23.28 | 23.45 | -0.17% | 13,230 | 31,101,577 |
| 2024-05-20 | 23.79 | 23.84 | 23.31 | 23.49 | -0.68% | 16,864 | 39,557,561 |
| 2024-05-17 | 23.22 | 23.65 | 23.06 | 23.65 | +1.81% | 18,684 | 43,770,117 |
| 2024-05-16 | 22.9 | 23.3 | 22.75 | 23.23 | +1.44% | 15,765 | 36,472,953 |
| 2024-05-15 | 22.89 | 23.19 | 22.6 | 22.9 | -0.04% | 15,085 | 34,624,670 |
| 2024-05-14 | 22.77 | 23.26 | 22.66 | 22.91 | +0.61% | 15,252 | 35,120,355 |
| 2024-05-13 | 23.11 | 23.2 | 22.37 | 22.77 | -1.47% | 14,366 | 32,766,318 |
| 2024-05-10 | 23.33 | 23.49 | 22.8 | 23.11 | -0.94% | 15,976 | 36,923,197 |
| 2024-05-09 | 22.76 | 23.4 | 22.76 | 23.33 | +2.55% | 20,695 | 48,032,477 |
| 2024-05-08 | 23.4 | 23.4 | 22.7 | 22.75 | -2.82% | 21,107 | 48,495,823 |
| 2024-05-07 | 23.07 | 23.43 | 22.72 | 23.41 | +1.43% | 29,115 | 67,336,999 |
| 2024-05-06 | 22.69 | 23.12 | 22.5 | 23.08 | +2.71% | 29,445 | 67,346,967 |
| 2024-04-30 | 22.46 | 22.69 | 22.17 | 22.47 | +0.45% | 30,983 | 69,422,527 |
| 2024-04-29 | 21.52 | 22.47 | 21.52 | 22.37 | +2.33% | 41,267 | 91,650,194 |
| 2024-04-26 | 22.27 | 22.28 | 21.52 | 21.86 | -2.19% | 42,142 | 91,894,048 |
| 2024-04-25 | 22.21 | 23.15 | 22.21 | 22.35 | -8.4% | 68,637 | 154,203,838 |
| 2024-04-24 | 28.8 | 28.8 | 24.32 | 24.4 | -6.8% | 108,556 | 287,808,397 |
| 2024-04-23 | 23.71 | 26.18 | 23.2 | 26.18 | +10% | 63,004 | 160,017,133 |
| 2024-04-22 | 21.66 | 23.8 | 21.3 | 23.8 | +9.98% | 29,092 | 67,074,106 |
| 2024-04-19 | 21.7 | 22 | 21.3 | 21.64 | -1.73% | 10,327 | 22,286,087 |
| 2024-04-18 | 21.52 | 22.28 | 20.8 | 22.02 | +2.32% | 19,497 | 42,117,336 |
| 2024-04-17 | 20.35 | 21.65 | 20.3 | 21.52 | +5.44% | 15,072 | 32,090,207 |
| 2024-04-16 | 22.1 | 22.24 | 20.41 | 20.41 | -10.01% | 20,408 | 42,624,155 |
| 2024-04-15 | 24.55 | 24.58 | 22.48 | 22.68 | -9.21% | 33,950 | 78,591,137 |
| 2024-04-12 | 24.5 | 25.51 | 24.21 | 24.98 | +5.09% | 37,407 | 93,402,210 |
| 2024-04-11 | 23.6 | 24.18 | 23.4 | 23.77 | -0.04% | 7,948 | 18,988,738 |
| 2024-04-10 | 24.31 | 24.45 | 23.7 | 23.78 | -2.26% | 9,192 | 22,079,862 |
| 2024-04-09 | 23.74 | 24.45 | 23.5 | 24.33 | +2.23% | 9,377 | 22,658,514 |
| 2024-04-08 | 24.84 | 24.84 | 23.69 | 23.8 | -4.15% | 13,139 | 31,715,684 |
| 2024-04-03 | 24.85 | 25.3 | 24.44 | 24.83 | -0.08% | 23,450 | 58,467,955 |
| 2024-04-02 | 24.5 | 25.3 | 24.44 | 24.85 | +1.47% | 26,721 | 66,517,308 |
| 2024-04-01 | 24.13 | 24.6 | 24 | 24.49 | +1.62% | 15,093 | 36,764,395 |
| 2024-03-29 | 23.57 | 24.11 | 23.45 | 24.1 | +2.77% | 13,936 | 33,104,435 |
| 2024-03-28 | 23.3 | 23.8 | 23.15 | 23.45 | +1.12% | 15,078 | 35,430,549 |
| 2024-03-27 | 24.24 | 24.3 | 23.1 | 23.19 | -4.37% | 12,709 | 30,227,937 |
| 2024-03-26 | 24.32 | 24.48 | 24.04 | 24.25 | -0.37% | 14,257 | 34,527,311 |
| 2024-03-25 | 24.43 | 24.61 | 24.25 | 24.34 | -0.37% | 16,671 | 40,709,610 |
| 2024-03-22 | 25.02 | 25.04 | 24.3 | 24.43 | -2.28% | 14,913 | 36,708,362 |
| 2024-03-21 | 25.51 | 25.59 | 24.7 | 25 | -1.69% | 22,985 | 57,624,462 |
| 2024-03-20 | 25.3 | 25.49 | 25.1 | 25.43 | +0.12% | 18,042 | 45,712,089 |
| 2024-03-19 | 25.58 | 25.75 | 25.31 | 25.4 | -1.24% | 17,051 | 43,466,428 |
| 2024-03-18 | 25.15 | 25.8 | 25.1 | 25.72 | +2.14% | 25,724 | 65,290,963 |
| 2024-03-15 | 24.8 | 25.2 | 24.41 | 25.18 | +1.25% | 18,292 | 45,510,664 |
| 2024-03-14 | 25.09 | 25.24 | 24.37 | 24.87 | -1.47% | 20,322 | 50,597,602 |
| 2024-03-13 | 25.47 | 25.7 | 25.06 | 25.24 | -1.02% | 31,964 | 80,821,671 |
| 2024-03-12 | 24.15 | 25.5 | 24.15 | 25.5 | +5.37% | 46,179 | 114,008,280 |
| 2024-03-11 | 24.35 | 24.54 | 23.98 | 24.2 | -0.98% | 35,254 | 85,185,556 |
| 2024-03-08 | 24.38 | 24.58 | 23.91 | 24.44 | +0.16% | 21,223 | 51,445,257 |
| 2024-03-07 | 24.85 | 25.16 | 24.2 | 24.4 | -2.98% | 27,676 | 68,129,081 |
| 2024-03-06 | 24.7 | 25.5 | 24 | 25.15 | -0.55% | 38,289 | 94,312,502 |
| 2024-03-05 | 27.24 | 27.24 | 25.04 | 25.29 | -7.16% | 37,020 | 94,317,074 |
| 2024-03-04 | 27.7 | 27.95 | 27.11 | 27.24 | -1.91% | 23,865 | 65,378,506 |
| 2024-03-01 | 27.82 | 28.38 | 27.6 | 27.77 | -0.18% | 5,954 | 16,619,730 |
| 2024-02-29 | 27.27 | 27.9 | 26.78 | 27.82 | +2.02% | 5,887 | 16,212,207 |
| 2024-02-28 | 30.3 | 30.52 | 27.27 | 27.27 | -10% | 13,847 | 40,347,649 |
| 2024-02-27 | 29.18 | 31.17 | 29.18 | 30.3 | +3.84% | 28,032 | 85,087,445 |
| 2024-02-26 | 29.01 | 29.93 | 28.5 | 29.18 | +0.62% | 13,841 | 40,410,425 |
| 2024-02-23 | 28.29 | 29.3 | 28.29 | 29 | +1.79% | 15,071 | 43,575,850 |
| 2024-02-22 | 26.57 | 28.77 | 26.57 | 28.49 | +6.94% | 19,815 | 55,302,220 |
| 2024-02-21 | 25.97 | 27.46 | 25.75 | 26.64 | +2.34% | 11,414 | 30,499,377 |
| 2024-02-20 | 25.91 | 26.07 | 25.4 | 26.03 | +0.42% | 6,981 | 18,022,108 |
| 2024-02-19 | 25.09 | 25.92 | 24.38 | 25.92 | +3.39% | 10,764 | 27,371,782 |
| 2024-02-08 | 23.48 | 25.57 | 21.58 | 25.07 | +5.34% | 20,647 | 48,488,831 |
| 2024-02-07 | 25.08 | 25.75 | 23.26 | 23.8 | -4.8% | 24,186 | 59,927,878 |
| 2024-02-06 | 24.78 | 25 | 23 | 25 | 0% | 21,474 | 51,121,520 |
| 2024-02-05 | 24.8 | 25.59 | 23.24 | 25 | -2.57% | 22,808 | 55,122,569 |
| 2024-02-02 | 25.2 | 26.14 | 24.65 | 25.66 | +1.83% | 21,917 | 55,557,327 |
| 2024-02-01 | 25.74 | 25.74 | 24.01 | 25.2 | -3.04% | 16,642 | 41,194,528 |
| 2024-01-31 | 26.76 | 28.41 | 25.3 | 25.99 | -2.88% | 33,189 | 89,289,656 |
| 2024-01-30 | 28.28 | 28.39 | 25.58 | 26.76 | -5.84% | 36,292 | 96,584,027 |
| 2024-01-29 | 30.13 | 30.2 | 28.32 | 28.42 | -5.77% | 24,148 | 70,219,912 |
| 2024-01-26 | 31.47 | 31.47 | 29.6 | 30.16 | -5.01% | 28,628 | 86,478,586 |
| 2024-01-25 | 32.29 | 32.29 | 30.93 | 31.75 | -1.76% | 33,073 | 103,804,267 |
| 2024-01-24 | 32.65 | 33.18 | 31.9 | 32.32 | -1.52% | 22,915 | 74,420,584 |
| 2024-01-23 | 30.98 | 32.92 | 29.84 | 32.82 | +5.63% | 28,584 | 91,534,434 |
| 2024-01-22 | 32.72 | 32.97 | 30.6 | 31.07 | -5.04% | 30,278 | 96,372,413 |
| 2024-01-19 | 32.02 | 32.75 | 31.87 | 32.72 | +2.15% | 35,728 | 116,071,054 |
| 2024-01-18 | 30.75 | 32.25 | 30.42 | 32.03 | +2.3% | 23,673 | 73,978,758 |
| 2024-01-17 | 31.82 | 32.88 | 31.15 | 31.31 | -1.7% | 30,261 | 96,637,377 |
| 2024-01-16 | 31.22 | 31.87 | 30.72 | 31.85 | +3.27% | 28,301 | 88,809,440 |
| 2024-01-15 | 30.68 | 31.01 | 30.16 | 30.84 | +0.13% | 12,308 | 37,702,508 |
| 2024-01-12 | 30.99 | 31.5 | 30.5 | 30.8 | -0.96% | 25,771 | 79,584,310 |
| 2024-01-11 | 30.63 | 31.29 | 30.17 | 31.1 | +1.57% | 32,182 | 99,453,980 |
| 2024-01-10 | 30.4 | 30.76 | 30 | 30.62 | +0.72% | 16,118 | 49,160,896 |
| 2024-01-09 | 30.15 | 30.8 | 30 | 30.4 | +0.83% | 13,845 | 42,023,050 |
| 2024-01-08 | 30 | 30.53 | 29.85 | 30.15 | -0.17% | 17,505 | 52,953,648 |
| 2024-01-05 | 30.12 | 30.67 | 29.87 | 30.2 | +0.2% | 30,488 | 92,297,691 |
| 2024-01-04 | 30.68 | 31.01 | 29.88 | 30.14 | -3.09% | 37,811 | 114,722,200 |
| 2024-01-03 | 29.44 | 32 | 29.04 | 31.1 | +4.71% | 66,771 | 206,966,252 |
| 2024-01-02 | 28.48 | 30.15 | 28.32 | 29.7 | +4.87% | 23,260 | 68,551,261 |
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：