股票概览
25.05
-3.47%
-0.9
25.99
开盘价
26
最高价
25
最低价
32,555
成交量
数据更新至: 2024-12-31
技术指标
26.06
MA5 (5日均线)
26.27
MA10 (10日均线)
26.74
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 | 25.99 | 26 | 25 | 25.05 | -3.47% | 32,555 | 82,584,860 |
2024-12-30 | 26.31 | 26.49 | 25.84 | 25.95 | -2.11% | 34,374 | 89,553,337 |
2024-12-27 | 26.83 | 27.15 | 26.45 | 26.51 | -0.9% | 36,846 | 98,758,675 |
2024-12-26 | 26.03 | 26.79 | 25.81 | 26.75 | +2.81% | 40,215 | 106,607,146 |
2024-12-25 | 26.21 | 26.43 | 25.62 | 26.02 | -1.55% | 25,277 | 65,839,627 |
2024-12-24 | 25.85 | 26.49 | 25.53 | 26.43 | +2.05% | 37,576 | 97,945,071 |
2024-12-23 | 27.13 | 27.33 | 25.87 | 25.9 | -4.88% | 47,901 | 127,107,622 |
2024-12-20 | 26.2 | 27.4 | 26.2 | 27.23 | +3.34% | 59,901 | 161,953,687 |
2024-12-19 | 26.03 | 26.59 | 25.98 | 26.35 | -0.68% | 30,435 | 80,053,294 |
2024-12-18 | 25.79 | 26.8 | 25.38 | 26.53 | +2.43% | 44,963 | 118,024,418 |
2024-12-17 | 26.5 | 26.66 | 25.8 | 25.9 | -2.3% | 38,959 | 101,766,038 |
2024-12-16 | 27.31 | 27.43 | 26.4 | 26.51 | -3.18% | 46,108 | 123,667,774 |
2024-12-13 | 27.56 | 27.98 | 27.31 | 27.38 | -1.37% | 50,940 | 140,415,904 |
2024-12-12 | 27.48 | 27.76 | 27.33 | 27.76 | +0.95% | 47,796 | 131,897,626 |
2024-12-11 | 27.17 | 27.59 | 27.03 | 27.5 | +0.99% | 37,769 | 103,432,098 |
2024-12-10 | 27.58 | 27.8 | 27.11 | 27.23 | +1.04% | 53,365 | 146,302,822 |
2024-12-09 | 27.4 | 27.45 | 26.79 | 26.95 | -1.93% | 42,883 | 116,047,191 |
2024-12-06 | 27.65 | 27.77 | 27.15 | 27.48 | -0.61% | 48,122 | 132,173,318 |
2024-12-05 | 27.21 | 27.9 | 27.1 | 27.65 | -0.5% | 58,165 | 160,261,989 |
2024-12-04 | 28.98 | 29.49 | 27.44 | 27.79 | -0.89% | 83,500 | 236,886,886 |
2024-12-03 | 28.8 | 29.8 | 27.96 | 28.04 | -3.14% | 116,962 | 335,524,422 |
2024-12-02 | 27.35 | 30.07 | 27 | 28.95 | +5.89% | 149,340 | 428,307,240 |
2024-11-29 | 26.76 | 27.75 | 26.26 | 27.34 | +1.3% | 75,162 | 203,174,670 |
2024-11-28 | 26.14 | 27.27 | 26.02 | 26.99 | +3.33% | 68,781 | 183,431,991 |
2024-11-27 | 25.86 | 26.12 | 24.93 | 26.12 | +1.01% | 43,747 | 111,536,137 |
2024-11-26 | 26.52 | 26.68 | 25.83 | 25.86 | -1.82% | 33,843 | 88,830,277 |
2024-11-25 | 25.83 | 26.34 | 25.5 | 26.34 | +2.01% | 44,132 | 114,726,071 |
2024-11-22 | 27.16 | 27.3 | 25.8 | 25.82 | -5.14% | 50,004 | 133,235,985 |
2024-11-21 | 27.21 | 27.36 | 26.91 | 27.22 | -0.15% | 42,992 | 116,680,807 |
2024-11-20 | 27.11 | 27.44 | 26.82 | 27.26 | +0.59% | 44,932 | 122,199,369 |
2024-11-19 | 26.5 | 27.1 | 26.23 | 27.1 | +3.4% | 52,160 | 138,974,847 |
2024-11-18 | 28.2 | 28.35 | 26.13 | 26.21 | -7.09% | 68,093 | 182,006,743 |
2024-11-15 | 28.36 | 28.72 | 28.08 | 28.21 | -0.74% | 53,343 | 151,628,863 |
2024-11-14 | 29.71 | 29.74 | 28.4 | 28.42 | -5.39% | 87,608 | 254,402,094 |
2024-11-13 | 29.86 | 31 | 28.98 | 30.04 | -0.69% | 94,201 | 281,805,900 |
2024-11-12 | 31.15 | 31.48 | 29.91 | 30.25 | -2.89% | 105,653 | 324,166,566 |
2024-11-11 | 30 | 31.5 | 29.59 | 31.15 | +3.66% | 142,605 | 436,248,549 |
2024-11-08 | 29.57 | 30.35 | 29.34 | 30.05 | +2.18% | 125,977 | 376,243,491 |
2024-11-07 | 28.88 | 29.41 | 28.4 | 29.41 | +1.1% | 70,056 | 204,127,457 |
2024-11-06 | 29.55 | 30.05 | 29 | 29.09 | -1.56% | 89,529 | 263,369,452 |
2024-11-05 | 28.75 | 29.7 | 28.5 | 29.55 | +2.64% | 81,978 | 240,629,104 |
2024-11-04 | 27.9 | 28.95 | 27.68 | 28.79 | +3.15% | 63,949 | 182,572,115 |
2024-11-01 | 30.05 | 30.07 | 27.84 | 27.91 | -8.34% | 124,845 | 361,430,344 |
2024-10-31 | 29.8 | 30.79 | 29.4 | 30.45 | +1.06% | 136,668 | 411,714,393 |
2024-10-30 | 30.62 | 30.62 | 29.2 | 30.13 | -3.8% | 163,866 | 489,718,480 |
2024-10-29 | 31.8 | 32.59 | 31.32 | 31.32 | -2.06% | 168,700 | 538,063,051 |
2024-10-28 | 32 | 32.55 | 31 | 31.98 | -0.28% | 177,800 | 563,846,144 |
2024-10-25 | 30.75 | 32.23 | 30.37 | 32.07 | +4.19% | 227,290 | 715,451,768 |
2024-10-24 | 29.8 | 31.24 | 29.53 | 30.78 | +2.6% | 138,227 | 422,915,157 |
2024-10-23 | 30.6 | 30.84 | 29.7 | 30 | -2.94% | 137,297 | 415,345,969 |
2024-10-22 | 31.48 | 32.2 | 30.44 | 30.91 | -2.71% | 167,231 | 518,299,794 |
2024-10-21 | 31.88 | 33.24 | 31.31 | 31.77 | -0.35% | 264,784 | 856,165,742 |
2024-10-18 | 30.41 | 32.5 | 30.38 | 31.88 | +5.49% | 252,148 | 799,547,818 |
2024-10-17 | 30.5 | 31.2 | 30.01 | 30.22 | -1.98% | 154,189 | 473,228,387 |
2024-10-16 | 28.8 | 31.69 | 28.5 | 30.83 | +3.7% | 189,972 | 569,709,760 |
2024-10-15 | 30.8 | 31.7 | 29.7 | 29.73 | -4.68% | 181,512 | 554,601,239 |
2024-10-14 | 29.01 | 31.69 | 28.04 | 31.19 | +7.51% | 198,264 | 597,531,950 |
2024-10-11 | 28.08 | 29.93 | 27.57 | 29.01 | +3.09% | 166,851 | 484,698,983 |
2024-10-10 | 29.39 | 30.28 | 27.55 | 28.14 | -7.34% | 160,299 | 461,109,528 |
2024-10-09 | 33.21 | 33.21 | 30.37 | 30.37 | -9.99% | 207,241 | 655,290,198 |
2024-10-08 | 33.7 | 33.74 | 29.72 | 33.74 | +10.01% | 352,117 | 1,139,154,176 |
2024-09-30 | 28.75 | 30.9 | 28.26 | 30.67 | +8.6% | 328,763 | 972,971,219 |
2024-09-27 | 26.89 | 28.78 | 26.74 | 28.24 | +4.05% | 297,892 | 822,151,580 |
2024-09-26 | 25.81 | 27.84 | 25.35 | 27.14 | +5.44% | 298,249 | 792,256,149 |
2024-09-25 | 25.07 | 26.28 | 24.89 | 25.74 | +2.47% | 264,870 | 678,460,464 |
2024-09-24 | 24.17 | 26.4 | 23.1 | 25.12 | +0.04% | 282,215 | 695,948,906 |
2024-09-23 | 24.7 | 25.34 | 24.08 | 25.11 | +1.74% | 211,964 | 525,366,433 |
2024-09-20 | 24.3 | 25.19 | 24.07 | 24.68 | +0.86% | 201,957 | 498,512,725 |
2024-09-19 | 23.8 | 24.66 | 23.07 | 24.47 | +3.03% | 208,662 | 503,393,366 |
2024-09-18 | 23.54 | 24.37 | 23.31 | 23.75 | -1.04% | 180,524 | 429,685,035 |
2024-09-13 | 24.61 | 25.05 | 23.8 | 24 | -9.16% | 284,330 | 688,263,360 |
2024-09-12 | 23.08 | 27.44 | 23.08 | 26.42 | +3.04% | 384,676 | 972,531,491 |
2024-09-11 | 25.64 | 25.64 | 25.64 | 25.64 | -10% | 20,636 | 52,910,704 |
2024-09-10 | 28.49 | 28.49 | 28.49 | 28.49 | -9.98% | 24,609 | 70,111,041 |
2024-09-09 | 33.02 | 33.28 | 29.36 | 31.65 | +4.63% | 491,154 | 1,603,092,852 |
2024-09-06 | 28.5 | 30.25 | 26.72 | 30.25 | +10% | 352,007 | 1,004,281,064 |
2024-09-05 | 24.81 | 27.5 | 24.68 | 27.5 | +10% | 303,061 | 796,752,761 |
2024-09-04 | 24.99 | 25.79 | 24.21 | 25 | -3.25% | 170,862 | 424,224,279 |
2024-09-03 | 25.44 | 26.25 | 25.15 | 25.84 | -3.47% | 211,727 | 543,039,066 |
2024-09-02 | 25.4 | 27.85 | 25 | 26.77 | +5.19% | 373,753 | 977,600,163 |
2024-08-30 | 23.48 | 25.45 | 23.48 | 25.45 | +9.98% | 172,442 | 428,754,473 |
2024-08-29 | 23.26 | 23.78 | 22.46 | 23.14 | -2.69% | 236,218 | 544,269,065 |
2024-08-28 | 23.5 | 24.32 | 22.98 | 23.78 | -3.49% | 274,067 | 646,596,541 |
2024-08-27 | 26 | 26.35 | 24.64 | 24.64 | -10.01% | 274,155 | 691,035,691 |
2024-08-26 | 28 | 29.44 | 26.99 | 27.38 | -3.9% | 300,534 | 841,115,742 |
2024-08-23 | 26.1 | 30 | 26.1 | 28.49 | +3.04% | 414,656 | 1,170,368,736 |
2024-08-22 | 27.24 | 29.44 | 26.66 | 27.65 | -0.68% | 441,739 | 1,232,669,983 |
2024-08-21 | 24.55 | 27.84 | 24.55 | 27.84 | +10% | 431,362 | 1,178,783,726 |
2024-08-20 | 24.55 | 28.46 | 23.89 | 25.31 | -2.16% | 452,967 | 1,182,575,232 |
2024-08-19 | 24.87 | 25.87 | 24.72 | 25.87 | +9.99% | 220,124 | 560,535,595 |
2024-08-16 | 21.78 | 23.52 | 21.4 | 23.52 | +10.01% | 276,591 | 633,066,814 |
2024-08-15 | 20.67 | 21.54 | 20.32 | 21.38 | +2.44% | 186,106 | 391,002,017 |
2024-08-14 | 19.92 | 20.9 | 19.75 | 20.87 | +4.87% | 162,270 | 333,993,824 |
2024-08-13 | 19.64 | 20.1 | 19.64 | 19.9 | +0.45% | 50,637 | 100,585,849 |
2024-08-12 | 20.23 | 20.38 | 19.52 | 19.81 | -4.02% | 95,831 | 191,529,998 |
2024-08-09 | 20.36 | 20.97 | 19.95 | 20.64 | +2.99% | 144,057 | 294,269,182 |
2024-08-08 | 19.4 | 20.67 | 18.88 | 20.04 | +0.91% | 131,851 | 260,883,840 |
2024-08-07 | 19.97 | 20.2 | 19.71 | 19.86 | -0.55% | 67,689 | 135,187,108 |
2024-08-06 | 19.93 | 20.15 | 19.3 | 19.97 | +1.53% | 76,670 | 151,075,319 |
2024-08-05 | 20.82 | 20.82 | 19.64 | 19.67 | -6.69% | 124,038 | 249,979,015 |
2024-08-02 | 21.18 | 22 | 21.03 | 21.08 | -3.13% | 115,995 | 247,797,937 |
2024-08-01 | 21.8 | 22.4 | 21.6 | 21.76 | -1.45% | 164,892 | 362,671,125 |
2024-07-31 | 21.5 | 23.02 | 21.4 | 22.08 | -0.23% | 237,273 | 525,137,921 |
2024-07-30 | 21.16 | 22.5 | 20.8 | 22.13 | +2.55% | 231,036 | 499,677,271 |
2024-07-29 | 20.2 | 22.48 | 20.2 | 21.58 | +5.53% | 247,684 | 523,414,323 |
2024-07-26 | 19.71 | 20.54 | 19.38 | 20.45 | +3.34% | 152,539 | 305,030,955 |
2024-07-25 | 19.55 | 20.5 | 19 | 19.79 | -1.69% | 116,894 | 229,042,963 |
2024-07-24 | 19.73 | 20.89 | 19.72 | 20.13 | +1.62% | 134,079 | 272,054,466 |
2024-07-23 | 20.6 | 20.82 | 19.81 | 19.81 | -4.76% | 149,563 | 304,923,744 |
2024-07-22 | 19.99 | 21 | 19.81 | 20.8 | +3.43% | 192,531 | 395,149,480 |
2024-07-19 | 19.59 | 21.21 | 19.45 | 20.11 | +0.3% | 185,679 | 379,315,069 |
2024-07-18 | 18.5 | 20.7 | 18.4 | 20.05 | +6.08% | 154,755 | 304,272,046 |
2024-07-17 | 19.9 | 19.94 | 18.66 | 18.9 | -5.78% | 112,013 | 214,345,764 |
2024-07-16 | 20.08 | 20.27 | 19.81 | 20.06 | +0.4% | 81,676 | 163,803,030 |
2024-07-15 | 19.89 | 20.43 | 19.75 | 19.98 | +0.1% | 85,605 | 172,313,790 |
2024-07-12 | 20.11 | 20.5 | 19.85 | 19.96 | -2.35% | 102,036 | 204,668,468 |
2024-07-11 | 20.7 | 20.85 | 20.11 | 20.44 | -0.15% | 151,333 | 309,047,987 |
2024-07-10 | 20.2 | 20.87 | 19.99 | 20.47 | -0.73% | 181,116 | 367,890,924 |
2024-07-09 | 19 | 20.68 | 18.76 | 20.62 | +6.67% | 228,745 | 456,477,817 |
2024-07-08 | 18.37 | 20.36 | 18.3 | 19.33 | +4.37% | 194,043 | 379,226,566 |
2024-07-05 | 18.68 | 18.68 | 18.05 | 18.52 | -1.23% | 84,262 | 154,999,476 |
2024-07-04 | 19.51 | 19.56 | 18.61 | 18.75 | -5.68% | 129,743 | 246,710,657 |
2024-07-03 | 19.75 | 20.5 | 19.18 | 19.88 | -0.6% | 150,970 | 296,984,993 |
2024-07-02 | 20.68 | 20.78 | 19.95 | 20 | -1.91% | 119,927 | 242,229,795 |
2024-07-01 | 20.89 | 21.2 | 19.83 | 20.39 | -4.23% | 163,733 | 334,168,700 |
2024-06-28 | 20.98 | 21.69 | 20.61 | 21.29 | +0.76% | 167,069 | 354,813,331 |
2024-06-27 | 21.93 | 22.15 | 20.4 | 21.13 | -5.5% | 202,895 | 436,168,801 |
2024-06-26 | 21.84 | 23.25 | 21.03 | 22.36 | -1.32% | 236,820 | 527,589,087 |
2024-06-25 | 22.22 | 24.22 | 21.53 | 22.66 | +1.34% | 311,550 | 713,026,647 |
2024-06-24 | 20.15 | 23.32 | 19.76 | 22.36 | +4.93% | 307,639 | 661,141,088 |
2024-06-21 | 21.31 | 22.2 | 21.31 | 21.31 | -10.01% | 288,521 | 618,953,583 |
2024-06-20 | 21.94 | 24.56 | 21.53 | 23.68 | +6.05% | 450,699 | 1,064,927,591 |
2024-06-19 | 20.39 | 22.33 | 19.8 | 22.33 | +10% | 328,927 | 690,038,103 |
2024-06-18 | 20.4 | 20.88 | 19.81 | 20.3 | -2.22% | 233,535 | 473,042,595 |
2024-06-17 | 20.37 | 21.56 | 20.37 | 20.76 | +2.72% | 274,325 | 572,320,731 |
2024-06-14 | 22.26 | 22.26 | 20.18 | 20.21 | -9.21% | 351,000 | 737,992,147 |
2024-06-13 | 21 | 22.26 | 20.69 | 22.26 | +9.98% | 291,818 | 637,927,466 |
2024-06-12 | 19.28 | 20.24 | 18.9 | 20.24 | +10% | 228,499 | 445,783,034 |
2024-06-11 | 16.8 | 18.4 | 16.52 | 18.4 | +9.98% | 95,304 | 172,211,202 |
2024-06-07 | 17.55 | 17.76 | 16.51 | 16.73 | -5% | 131,883 | 223,735,719 |
2024-06-06 | 18.28 | 18.88 | 17.33 | 17.61 | -4.66% | 154,792 | 278,328,367 |
2024-06-05 | 17.9 | 19.25 | 17.79 | 18.47 | +0.44% | 189,986 | 355,405,591 |
2024-06-04 | 19.22 | 19.4 | 18.1 | 18.39 | -4.32% | 240,868 | 448,529,136 |
2024-06-03 | 17.4 | 19.22 | 17.4 | 19.22 | +10.02% | 276,088 | 518,604,861 |
2024-05-31 | 17.79 | 18.65 | 17.3 | 17.47 | -1.69% | 197,002 | 353,233,852 |
2024-05-30 | 15.99 | 17.77 | 15.79 | 17.77 | +10.03% | 148,732 | 251,020,753 |
2024-05-29 | 15.5 | 16.62 | 15.5 | 16.15 | -30.15% | 57,604 | 93,230,745 |
2024-05-28 | 23.8 | 24.15 | 23.06 | 23.12 | -2.86% | 28,349 | 66,567,694 |
2024-05-27 | 23.88 | 23.89 | 22.76 | 23.8 | +0.76% | 25,443 | 59,059,968 |
2024-05-24 | 24.06 | 24.47 | 23.54 | 23.62 | -1.5% | 29,023 | 69,534,591 |
2024-05-23 | 24.45 | 24.45 | 23.92 | 23.98 | -0.95% | 26,733 | 64,676,175 |
2024-05-22 | 23.52 | 24.24 | 23.52 | 24.21 | +1.72% | 29,178 | 70,176,186 |
2024-05-21 | 23.98 | 24.57 | 23.7 | 23.8 | -0.79% | 33,957 | 81,683,995 |
2024-05-20 | 23.98 | 24.08 | 23.62 | 23.99 | +0.63% | 17,778 | 42,482,271 |
2024-05-17 | 23.68 | 23.85 | 23.28 | 23.84 | +1.45% | 19,460 | 45,979,768 |
2024-05-16 | 23.35 | 23.93 | 23.34 | 23.5 | +0.9% | 17,585 | 41,530,424 |
2024-05-15 | 23.12 | 23.65 | 22.95 | 23.29 | +0.04% | 18,324 | 42,789,551 |
2024-05-14 | 23.47 | 23.79 | 23.08 | 23.28 | +0.43% | 19,513 | 45,609,731 |
2024-05-13 | 23.8 | 23.8 | 23.03 | 23.18 | -3.54% | 26,265 | 61,304,432 |
2024-05-10 | 24.61 | 24.69 | 23.85 | 24.03 | -2.67% | 31,427 | 75,741,677 |
2024-05-09 | 24.07 | 25.75 | 24.06 | 24.69 | +2.7% | 48,327 | 119,328,921 |
2024-05-08 | 24.46 | 24.59 | 24 | 24.04 | -1.76% | 25,784 | 62,427,684 |
2024-05-07 | 24.55 | 24.75 | 24.31 | 24.47 | -0.57% | 26,671 | 65,423,077 |
2024-05-06 | 24.79 | 24.99 | 24.54 | 24.61 | +0.53% | 29,036 | 71,893,705 |
2024-04-30 | 24.46 | 24.86 | 24.11 | 24.48 | +0.08% | 37,571 | 91,938,397 |
2024-04-29 | 24.12 | 24.69 | 23.8 | 24.46 | +0.95% | 45,547 | 110,935,242 |
2024-04-26 | 23.25 | 24.47 | 23.19 | 24.23 | +4.53% | 47,330 | 113,263,730 |
2024-04-25 | 23 | 23.55 | 22.77 | 23.18 | +0.78% | 30,238 | 70,187,147 |
2024-04-24 | 22.48 | 23.1 | 22.48 | 23 | +2.59% | 34,373 | 78,661,434 |
2024-04-23 | 22.33 | 22.66 | 22.2 | 22.42 | +1.63% | 19,737 | 44,295,839 |
2024-04-22 | 22.18 | 22.6 | 21.5 | 22.06 | -2.13% | 23,611 | 52,110,587 |
2024-04-19 | 22.72 | 22.92 | 22.3 | 22.54 | -1.23% | 25,208 | 56,881,875 |
2024-04-18 | 22.92 | 23.38 | 22.2 | 22.82 | -0.35% | 41,196 | 94,218,145 |
2024-04-17 | 21.16 | 23 | 21.15 | 22.9 | +8.22% | 49,374 | 111,374,179 |
2024-04-16 | 23 | 23.25 | 21.16 | 21.16 | -10% | 24,156 | 52,251,023 |
2024-04-15 | 24.66 | 25.05 | 22.89 | 23.51 | -6.04% | 44,956 | 106,318,636 |
2024-04-12 | 25.52 | 25.99 | 24.91 | 25.02 | -2.76% | 31,727 | 80,333,222 |
2024-04-11 | 25.03 | 26.16 | 25.03 | 25.73 | +0.67% | 37,463 | 96,712,580 |
2024-04-10 | 26.6 | 26.82 | 25.29 | 25.56 | -3.66% | 53,308 | 137,938,465 |
2024-04-09 | 25.5 | 27.67 | 25.5 | 26.53 | +5.36% | 82,831 | 220,644,232 |
2024-04-08 | 25.78 | 26.18 | 24.92 | 25.18 | -3.82% | 42,688 | 108,391,947 |
2024-04-03 | 25.81 | 26.88 | 24.88 | 26.18 | +1.39% | 61,704 | 160,888,569 |
2024-04-02 | 26.5 | 26.74 | 25.59 | 25.82 | -3.04% | 38,778 | 101,036,454 |
2024-04-01 | 26.34 | 26.68 | 25.8 | 26.63 | +0.99% | 45,338 | 119,595,045 |
2024-03-29 | 25.65 | 26.9 | 24.9 | 26.37 | +2.93% | 55,889 | 145,346,939 |
2024-03-28 | 24.1 | 26 | 24.1 | 25.62 | +2.19% | 52,920 | 134,948,198 |
2024-03-27 | 27.21 | 27.23 | 25.07 | 25.07 | -10.01% | 73,629 | 190,284,699 |
2024-03-26 | 29.18 | 29.85 | 26.98 | 27.86 | -6.92% | 99,638 | 283,605,378 |
2024-03-25 | 29 | 30.5 | 28.56 | 29.93 | +1.6% | 155,516 | 459,557,674 |
2024-03-22 | 28.01 | 29.78 | 27.61 | 29.46 | +3.77% | 151,923 | 441,100,958 |
2024-03-21 | 28.84 | 29.39 | 28.11 | 28.39 | -0.73% | 120,640 | 345,895,466 |
2024-03-20 | 27.35 | 28.98 | 26.6 | 28.6 | +5.89% | 139,791 | 389,312,934 |
2024-03-19 | 27.5 | 27.55 | 27 | 27.01 | -2.81% | 78,259 | 212,738,389 |
2024-03-18 | 26.49 | 28 | 26.23 | 27.79 | +6.15% | 118,492 | 321,745,789 |
2024-03-15 | 26.04 | 26.39 | 25.5 | 26.18 | +1.36% | 60,183 | 156,957,684 |
2024-03-14 | 26.88 | 26.9 | 25.44 | 25.83 | -5.11% | 92,211 | 240,113,625 |
2024-03-13 | 27.29 | 27.53 | 26.8 | 27.22 | -2.89% | 97,715 | 264,933,406 |
2024-03-12 | 26.55 | 28.09 | 26.49 | 28.03 | +5.61% | 149,804 | 410,845,292 |
2024-03-11 | 27.62 | 27.99 | 26.39 | 26.54 | -8.73% | 151,752 | 406,159,652 |
2024-03-08 | 31 | 32.8 | 28.76 | 29.08 | -9.01% | 231,861 | 696,277,705 |
2024-03-07 | 28 | 31.96 | 28 | 31.96 | +10.02% | 237,943 | 730,811,068 |
2024-03-06 | 29 | 29.05 | 25.18 | 29.05 | +10% | 221,677 | 604,625,563 |
2024-03-05 | 25.5 | 26.41 | 25.5 | 26.41 | +10% | 40,482 | 105,880,297 |
2024-03-04 | 22.99 | 24.01 | 22.36 | 24.01 | +6.95% | 117,855 | 274,211,393 |
2024-03-01 | 22 | 22.66 | 21.72 | 22.45 | +3.27% | 79,456 | 176,860,659 |
2024-02-29 | 19.5 | 22.11 | 19.5 | 21.74 | +3.92% | 70,288 | 149,618,719 |
2024-02-28 | 23 | 23.19 | 20.92 | 20.92 | -9.98% | 95,430 | 212,190,309 |
2024-02-27 | 22.34 | 23.33 | 21.89 | 23.24 | +4.4% | 96,005 | 218,041,167 |
2024-02-26 | 21.09 | 23 | 20.94 | 22.26 | +4.02% | 98,065 | 212,395,361 |
2024-02-23 | 20.85 | 21.46 | 20.51 | 21.4 | +2.05% | 89,890 | 188,853,705 |
2024-02-22 | 19.99 | 21.04 | 19.55 | 20.97 | +2.29% | 94,895 | 194,898,039 |
2024-02-21 | 19.97 | 21.97 | 19.33 | 20.5 | +2.65% | 110,475 | 229,454,209 |
2024-02-20 | 18.11 | 19.97 | 17.43 | 19.97 | +10.03% | 68,043 | 125,045,817 |
2024-02-19 | 16.84 | 18.15 | 16.84 | 18.15 | +10% | 67,439 | 119,902,029 |
2024-02-08 | 15.01 | 16.5 | 14.5 | 16.5 | +10% | 60,570 | 94,681,580 |
2024-02-07 | 16.25 | 16.45 | 14.7 | 15 | -7.69% | 63,291 | 97,776,832 |
2024-02-06 | 16.02 | 17.1 | 15.56 | 16.25 | -6.02% | 55,995 | 89,528,653 |
2024-02-05 | 19 | 19.1 | 17.29 | 17.29 | -9.99% | 24,287 | 42,683,545 |
2024-02-02 | 20.17 | 20.58 | 18.3 | 19.21 | -5% | 25,336 | 49,405,867 |
2024-02-01 | 20.09 | 20.74 | 19.79 | 20.22 | -0.69% | 22,758 | 46,142,503 |
2024-01-31 | 22 | 22.03 | 20.3 | 20.36 | -6.39% | 24,198 | 50,689,371 |
2024-01-30 | 22.55 | 22.86 | 21.68 | 21.75 | -4.31% | 19,328 | 42,903,790 |
2024-01-29 | 23.62 | 23.75 | 22.61 | 22.73 | -3.4% | 20,840 | 47,951,915 |
2024-01-26 | 23.99 | 24.09 | 23.47 | 23.53 | -1.59% | 22,305 | 52,989,850 |
2024-01-25 | 22.8 | 23.98 | 22.66 | 23.91 | +4.64% | 33,814 | 79,143,783 |
2024-01-24 | 23.04 | 23.28 | 22 | 22.85 | -0.09% | 29,005 | 65,569,178 |
2024-01-23 | 22.84 | 23.18 | 22.41 | 22.87 | +0.04% | 22,076 | 50,466,183 |
2024-01-22 | 24.52 | 24.55 | 22.61 | 22.86 | -6.27% | 28,297 | 66,746,965 |
2024-01-19 | 24.72 | 25.1 | 24.39 | 24.39 | -1.85% | 20,217 | 49,890,883 |
2024-01-18 | 24.66 | 25.33 | 24.2 | 24.85 | -0.04% | 28,587 | 70,266,757 |
2024-01-17 | 25.5 | 25.65 | 24.86 | 24.86 | -2.81% | 20,412 | 51,516,031 |
2024-01-16 | 26.03 | 26.03 | 25.21 | 25.58 | -1.73% | 31,315 | 79,881,821 |
2024-01-15 | 25.7 | 26.3 | 25.4 | 26.03 | +0.7% | 26,605 | 68,979,364 |
2024-01-12 | 26.7 | 26.75 | 25.72 | 25.85 | -3.11% | 41,639 | 108,724,958 |
2024-01-11 | 25.85 | 26.88 | 25.85 | 26.68 | +0.72% | 52,464 | 138,742,814 |
2024-01-10 | 26.1 | 27.11 | 24.65 | 26.49 | +0.99% | 80,675 | 208,891,783 |
2024-01-09 | 27.75 | 28.95 | 25.77 | 26.23 | -7.35% | 89,008 | 242,325,026 |
2024-01-08 | 30.7 | 30.7 | 28.27 | 28.31 | -9.87% | 82,862 | 243,616,969 |
2024-01-05 | 31.85 | 32 | 30.58 | 31.41 | -6.1% | 112,790 | 353,156,656 |
2024-01-04 | 30.74 | 33.49 | 30.55 | 33.45 | +8.89% | 174,831 | 558,134,608 |
2024-01-03 | 28.9 | 31.9 | 28.8 | 30.72 | +5.93% | 153,992 | 476,461,895 |
2024-01-02 | 29.6 | 29.63 | 28.95 | 29 | -2.75% | 43,117 | 125,863,180 |
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: