股票概览
20.88
-1%
-0.21
21.1
开盘价
21.23
最高价
20.74
最低价
31,645
成交量
数据更新至: 2024-12-31
技术指标
21.10
MA5 (5日均线)
21.27
MA10 (10日均线)
21.83
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 | 21.1 | 21.23 | 20.74 | 20.88 | -1% | 31,645 | 66,408,148 |
| 2024-12-30 | 21.3 | 21.3 | 21.01 | 21.09 | -0.99% | 21,030 | 44,412,711 |
| 2024-12-27 | 21.21 | 21.39 | 21.15 | 21.3 | +0.19% | 24,443 | 52,063,172 |
| 2024-12-26 | 21 | 21.35 | 20.99 | 21.26 | +1.33% | 24,319 | 51,569,906 |
| 2024-12-25 | 21.18 | 21.2 | 20.92 | 20.98 | -0.94% | 24,563 | 51,593,701 |
| 2024-12-24 | 21.06 | 21.19 | 20.9 | 21.18 | +0.24% | 39,428 | 83,077,060 |
| 2024-12-23 | 21.5 | 21.6 | 21.07 | 21.13 | -1.72% | 44,446 | 94,762,697 |
| 2024-12-20 | 21.4 | 21.63 | 21.38 | 21.5 | -0.14% | 31,508 | 67,752,767 |
| 2024-12-19 | 21.72 | 21.72 | 21.25 | 21.53 | -1.42% | 55,981 | 119,781,730 |
| 2024-12-18 | 22.1 | 22.19 | 21.8 | 21.84 | -0.73% | 32,611 | 71,325,730 |
| 2024-12-17 | 22.2 | 22.23 | 21.92 | 22 | -0.77% | 34,508 | 76,139,573 |
| 2024-12-16 | 22.35 | 22.46 | 22.08 | 22.17 | -1.16% | 35,181 | 78,177,778 |
| 2024-12-13 | 22.7 | 22.7 | 22.37 | 22.43 | -2.05% | 50,525 | 113,680,783 |
| 2024-12-12 | 22.78 | 23.12 | 22.74 | 22.9 | +0.97% | 73,705 | 168,955,986 |
| 2024-12-11 | 22.65 | 22.78 | 22.52 | 22.68 | +0.8% | 49,963 | 113,104,476 |
| 2024-12-10 | 23 | 23.12 | 22.47 | 22.5 | -0.66% | 77,216 | 175,264,288 |
| 2024-12-09 | 22.45 | 22.88 | 22.44 | 22.65 | +1.98% | 90,272 | 204,604,375 |
| 2024-12-06 | 22.1 | 22.24 | 21.98 | 22.21 | +0.27% | 40,645 | 89,904,406 |
| 2024-12-05 | 22.03 | 22.19 | 22.01 | 22.15 | +0.14% | 30,674 | 67,794,880 |
| 2024-12-04 | 22.28 | 22.47 | 22 | 22.12 | -0.85% | 48,913 | 108,751,843 |
| 2024-12-03 | 22.25 | 22.52 | 22.2 | 22.31 | +0.5% | 48,441 | 108,173,834 |
| 2024-12-02 | 22.17 | 22.27 | 22.03 | 22.2 | -0.36% | 62,078 | 137,637,142 |
| 2024-11-29 | 22.05 | 22.33 | 21.96 | 22.28 | +1.13% | 39,167 | 86,937,284 |
| 2024-11-28 | 22.19 | 22.3 | 22.02 | 22.03 | -1.61% | 36,822 | 81,633,013 |
| 2024-11-27 | 22.21 | 22.4 | 21.61 | 22.39 | +0.22% | 61,577 | 135,301,995 |
| 2024-11-26 | 22.16 | 22.9 | 22.06 | 22.34 | -1.93% | 71,137 | 159,807,321 |
| 2024-11-25 | 23.49 | 23.88 | 22.53 | 22.78 | -2.44% | 98,116 | 227,760,631 |
| 2024-11-22 | 23.9 | 23.98 | 23.3 | 23.35 | -2.3% | 128,220 | 302,359,123 |
| 2024-11-21 | 22.99 | 23.9 | 22.85 | 23.9 | +4.37% | 119,271 | 278,391,754 |
| 2024-11-20 | 22.51 | 22.9 | 22.41 | 22.9 | +2.37% | 66,458 | 150,935,818 |
| 2024-11-19 | 22.2 | 22.47 | 22.1 | 22.37 | +1.64% | 46,562 | 103,595,298 |
| 2024-11-18 | 22.5 | 22.66 | 21.86 | 22.01 | -1.7% | 57,738 | 127,963,283 |
| 2024-11-15 | 22.7 | 23.05 | 22.31 | 22.39 | -1.37% | 54,244 | 122,997,292 |
| 2024-11-14 | 23.1 | 23.23 | 22.67 | 22.7 | -2.58% | 63,339 | 145,440,948 |
| 2024-11-13 | 23.16 | 23.49 | 23 | 23.3 | +0.56% | 58,429 | 135,675,720 |
| 2024-11-12 | 23.2 | 23.58 | 22.98 | 23.17 | -1.07% | 83,279 | 193,996,743 |
| 2024-11-11 | 23.25 | 23.45 | 23.14 | 23.42 | -0.34% | 72,479 | 168,738,975 |
| 2024-11-08 | 23.94 | 24.12 | 23.43 | 23.5 | -0.89% | 89,643 | 212,630,600 |
| 2024-11-07 | 23.29 | 23.72 | 22.92 | 23.71 | -2.35% | 116,571 | 273,023,872 |
| 2024-11-06 | 24.33 | 24.7 | 24.08 | 24.28 | -0.7% | 113,101 | 276,526,661 |
| 2024-11-05 | 23.98 | 24.47 | 23.88 | 24.45 | +1.12% | 105,481 | 255,518,134 |
| 2024-11-04 | 23.7 | 24.18 | 23.36 | 24.18 | +0.92% | 72,221 | 172,033,165 |
| 2024-11-01 | 23.82 | 24.55 | 23.66 | 23.96 | -1.07% | 105,218 | 253,285,215 |
| 2024-10-31 | 24.73 | 24.8 | 24.09 | 24.22 | -2.96% | 126,856 | 309,047,443 |
| 2024-10-30 | 24.9 | 25.09 | 24.43 | 24.96 | +1.34% | 109,706 | 272,050,235 |
| 2024-10-29 | 24.79 | 25.11 | 24.42 | 24.63 | -1.04% | 139,154 | 344,747,772 |
| 2024-10-28 | 24.68 | 24.95 | 24.58 | 24.89 | +0.08% | 76,694 | 190,590,091 |
| 2024-10-25 | 25.11 | 25.29 | 24.76 | 24.87 | -1.82% | 96,009 | 239,253,252 |
| 2024-10-24 | 25.3 | 25.56 | 25.1 | 25.33 | -2.76% | 93,041 | 235,394,872 |
| 2024-10-23 | 26.52 | 26.7 | 25.88 | 26.05 | -0.95% | 140,677 | 367,651,224 |
| 2024-10-22 | 25.33 | 26.8 | 24.9 | 26.3 | +2.18% | 220,216 | 572,890,931 |
| 2024-10-21 | 25.55 | 26.32 | 25.54 | 25.74 | +0.98% | 194,384 | 502,739,492 |
| 2024-10-18 | 25.4 | 26 | 25.1 | 25.49 | +0.35% | 220,426 | 563,228,484 |
| 2024-10-17 | 25.88 | 25.88 | 24.35 | 25.4 | -0.82% | 239,213 | 596,169,849 |
| 2024-10-16 | 23.62 | 25.61 | 23.4 | 25.61 | +10.01% | 255,489 | 630,725,396 |
| 2024-10-15 | 23.41 | 23.8 | 23.02 | 23.28 | -2.18% | 81,930 | 191,242,582 |
| 2024-10-14 | 23.25 | 23.8 | 22.68 | 23.8 | +2.41% | 89,218 | 208,342,604 |
| 2024-10-11 | 23.66 | 23.9 | 23.03 | 23.24 | +0.3% | 73,427 | 172,705,680 |
| 2024-10-10 | 22.65 | 23.68 | 22.65 | 23.17 | +0.78% | 78,135 | 181,665,688 |
| 2024-10-09 | 24.42 | 24.6 | 22.98 | 22.99 | -9.88% | 122,722 | 292,313,453 |
| 2024-10-08 | 27.24 | 27.6 | 24.42 | 25.51 | +1.27% | 191,538 | 496,490,892 |
| 2024-09-30 | 23.77 | 25.37 | 23 | 25.19 | +7.51% | 160,112 | 390,633,580 |
| 2024-09-27 | 23 | 23.66 | 22.84 | 23.43 | +2.4% | 87,982 | 204,355,501 |
| 2024-09-26 | 22.37 | 22.88 | 22.2 | 22.88 | +1.46% | 56,269 | 126,644,967 |
| 2024-09-25 | 22.43 | 23.1 | 22.43 | 22.55 | +1.35% | 77,926 | 176,820,830 |
| 2024-09-24 | 21.96 | 22.29 | 21.76 | 22.25 | +1.32% | 60,959 | 134,400,531 |
| 2024-09-23 | 21.69 | 22.37 | 21.62 | 21.96 | +2% | 69,526 | 153,116,482 |
| 2024-09-20 | 21.18 | 21.53 | 21.11 | 21.53 | +1.03% | 42,548 | 91,121,998 |
| 2024-09-19 | 21.06 | 21.33 | 20.6 | 21.31 | +1.33% | 43,053 | 90,496,436 |
| 2024-09-18 | 21.36 | 21.7 | 20.9 | 21.03 | -1.5% | 29,519 | 62,523,880 |
| 2024-09-13 | 21.75 | 21.85 | 21.28 | 21.35 | +1.38% | 47,349 | 101,580,800 |
| 2024-09-12 | 21.35 | 21.41 | 21.05 | 21.06 | -1.5% | 17,286 | 36,681,715 |
| 2024-09-11 | 21.14 | 21.39 | 21.05 | 21.38 | +0.9% | 19,898 | 42,322,791 |
| 2024-09-10 | 20.91 | 21.25 | 20.69 | 21.19 | +1.39% | 20,592 | 43,084,553 |
| 2024-09-09 | 21.19 | 21.19 | 20.64 | 20.9 | -2.56% | 26,585 | 55,405,874 |
| 2024-09-06 | 21.39 | 21.58 | 21.3 | 21.45 | +0.28% | 20,215 | 43,348,638 |
| 2024-09-05 | 21.26 | 21.46 | 21.26 | 21.39 | +0.66% | 15,797 | 33,743,900 |
| 2024-09-04 | 21.38 | 21.5 | 21.11 | 21.25 | -1.16% | 17,051 | 36,372,924 |
| 2024-09-03 | 21.38 | 21.57 | 21.24 | 21.5 | +0.23% | 21,830 | 46,689,799 |
| 2024-09-02 | 21.97 | 21.97 | 21.45 | 21.45 | -3.03% | 33,249 | 71,935,312 |
| 2024-08-30 | 22.03 | 22.29 | 21.8 | 22.12 | +0.32% | 36,364 | 80,301,567 |
| 2024-08-29 | 21.76 | 22.12 | 21.43 | 22.05 | +1.24% | 24,977 | 54,702,776 |
| 2024-08-28 | 22 | 22.19 | 21.78 | 21.78 | -0.68% | 24,360 | 53,500,556 |
| 2024-08-27 | 22.16 | 22.2 | 21.7 | 21.93 | -1.79% | 33,547 | 73,376,714 |
| 2024-08-26 | 22.69 | 22.81 | 22.16 | 22.33 | -1.15% | 39,411 | 87,965,898 |
| 2024-08-23 | 22.22 | 22.63 | 22.05 | 22.59 | +0.71% | 26,044 | 58,283,104 |
| 2024-08-22 | 22.96 | 23.14 | 22.38 | 22.43 | -2.39% | 39,814 | 90,425,860 |
| 2024-08-21 | 22.88 | 23.39 | 22.63 | 22.98 | +1.32% | 52,600 | 121,285,974 |
| 2024-08-20 | 23.45 | 23.49 | 22.56 | 22.68 | -3.04% | 58,191 | 132,941,560 |
| 2024-08-19 | 23.15 | 23.79 | 23.08 | 23.39 | +3.04% | 88,785 | 208,394,416 |
| 2024-08-16 | 23.15 | 23.28 | 22.68 | 22.7 | -1.73% | 32,988 | 75,403,292 |
| 2024-08-15 | 22.85 | 23.13 | 22.6 | 23.1 | +0.09% | 26,293 | 60,325,983 |
| 2024-08-14 | 23.3 | 23.33 | 22.96 | 23.08 | -0.86% | 29,693 | 68,615,005 |
| 2024-08-13 | 23.45 | 23.55 | 23.08 | 23.28 | +0.87% | 42,824 | 99,620,879 |
| 2024-08-12 | 22.9 | 23.19 | 22.74 | 23.08 | +0.35% | 24,190 | 55,559,703 |
| 2024-08-09 | 23.29 | 23.45 | 22.95 | 23 | -0.35% | 28,597 | 66,361,744 |
| 2024-08-08 | 23.19 | 23.27 | 22.83 | 23.08 | -1.41% | 31,351 | 72,116,593 |
| 2024-08-07 | 23.11 | 23.49 | 23 | 23.41 | +0.52% | 33,553 | 78,190,949 |
| 2024-08-06 | 23.5 | 23.84 | 23 | 23.29 | -1.02% | 56,622 | 131,922,548 |
| 2024-08-05 | 23.5 | 24.99 | 23.21 | 23.53 | -3.01% | 88,754 | 212,710,114 |
| 2024-08-02 | 23.8 | 24.39 | 23.62 | 24.26 | +1.08% | 83,290 | 200,698,264 |
| 2024-08-01 | 23.94 | 24.02 | 23.6 | 24 | +1.74% | 62,756 | 149,873,024 |
| 2024-07-31 | 23.08 | 23.59 | 22.92 | 23.59 | +3.28% | 48,040 | 111,816,185 |
| 2024-07-30 | 22.65 | 22.87 | 22.4 | 22.84 | +0.31% | 24,840 | 56,355,842 |
| 2024-07-29 | 22.74 | 22.98 | 22.62 | 22.77 | +0.93% | 28,983 | 65,989,132 |
| 2024-07-26 | 22.01 | 22.68 | 22 | 22.56 | +1.62% | 37,354 | 83,838,021 |
| 2024-07-25 | 22.64 | 22.64 | 22.07 | 22.2 | -3.69% | 52,878 | 117,556,667 |
| 2024-07-24 | 23.2 | 23.42 | 22.99 | 23.05 | -0.56% | 32,031 | 74,104,106 |
| 2024-07-23 | 24.01 | 24.16 | 23.1 | 23.18 | -3.46% | 47,785 | 112,380,565 |
| 2024-07-22 | 23.84 | 24.2 | 23.81 | 24.01 | -0.95% | 40,667 | 97,432,006 |
| 2024-07-19 | 24.15 | 24.44 | 23.77 | 24.24 | -3.35% | 65,685 | 158,398,161 |
| 2024-07-18 | 24.65 | 25.13 | 24.33 | 25.08 | +0.04% | 73,306 | 180,738,763 |
| 2024-07-17 | 26.2 | 26.38 | 25 | 25.07 | -1.53% | 114,390 | 292,449,562 |
| 2024-07-16 | 24.82 | 25.5 | 24.68 | 25.46 | +2.62% | 111,184 | 280,793,581 |
| 2024-07-15 | 24.3 | 25.09 | 24 | 24.81 | +1.6% | 99,529 | 247,218,021 |
| 2024-07-12 | 24.88 | 25 | 24.16 | 24.42 | +0.54% | 97,319 | 238,595,572 |
| 2024-07-11 | 23.55 | 24.35 | 23.46 | 24.29 | +3.54% | 75,880 | 182,362,508 |
| 2024-07-10 | 23.55 | 24.13 | 23.35 | 23.46 | -1.05% | 49,942 | 118,537,925 |
| 2024-07-09 | 23.05 | 23.75 | 22.86 | 23.71 | +1.72% | 58,024 | 135,385,048 |
| 2024-07-08 | 23.95 | 24.28 | 23.22 | 23.31 | -1.44% | 65,630 | 156,143,177 |
| 2024-07-05 | 22.61 | 23.74 | 22.27 | 23.65 | +3.5% | 74,026 | 171,758,954 |
| 2024-07-04 | 23.49 | 23.67 | 22.79 | 22.85 | -1.42% | 50,107 | 116,258,759 |
| 2024-07-03 | 23.23 | 23.3 | 23 | 23.18 | -0.3% | 19,888 | 45,996,872 |
| 2024-07-02 | 23.16 | 23.5 | 23.16 | 23.25 | -0.64% | 27,867 | 65,007,294 |
| 2024-07-01 | 23.06 | 23.41 | 23 | 23.4 | +0.82% | 33,188 | 77,297,960 |
| 2024-06-28 | 23 | 23.44 | 22.85 | 23.21 | +1.84% | 39,657 | 91,882,235 |
| 2024-06-27 | 23.02 | 23.2 | 22.76 | 22.79 | -2.19% | 28,733 | 66,001,476 |
| 2024-06-26 | 22.99 | 23.3 | 22.62 | 23.3 | +1.26% | 34,241 | 78,621,078 |
| 2024-06-25 | 23.02 | 23.21 | 22.7 | 23.01 | -0.35% | 31,538 | 72,446,556 |
| 2024-06-24 | 23.37 | 23.7 | 23 | 23.09 | -3.87% | 51,322 | 119,788,830 |
| 2024-06-21 | 24.47 | 24.57 | 23.95 | 24.02 | -0.74% | 46,970 | 113,659,528 |
| 2024-06-20 | 24.49 | 24.69 | 24.02 | 24.2 | -1.18% | 48,079 | 116,848,247 |
| 2024-06-19 | 24.16 | 24.79 | 24.07 | 24.49 | +1.24% | 59,633 | 146,464,049 |
| 2024-06-18 | 23.78 | 24.3 | 23.76 | 24.19 | +1.38% | 37,370 | 90,207,885 |
| 2024-06-17 | 24.12 | 24.38 | 23.81 | 23.86 | -1.08% | 36,275 | 87,053,113 |
| 2024-06-14 | 23.74 | 24.12 | 23.58 | 24.12 | +0.84% | 45,429 | 108,365,334 |
| 2024-06-13 | 24.26 | 24.27 | 23.75 | 23.92 | -1.4% | 45,685 | 109,273,491 |
| 2024-06-12 | 23.52 | 24.32 | 23.51 | 24.26 | +2.02% | 47,157 | 113,210,678 |
| 2024-06-11 | 23.86 | 23.86 | 23.3 | 23.78 | -5.15% | 70,387 | 165,762,719 |
| 2024-06-07 | 25.3 | 25.39 | 24.6 | 25.07 | 0% | 53,818 | 134,329,107 |
| 2024-06-06 | 25.19 | 25.62 | 24.95 | 25.07 | +1.01% | 86,274 | 218,192,288 |
| 2024-06-05 | 24.67 | 25.21 | 24.45 | 24.82 | -1.51% | 50,133 | 124,346,123 |
| 2024-06-04 | 25.26 | 25.41 | 24.94 | 25.2 | +0.2% | 57,823 | 145,350,694 |
| 2024-06-03 | 25.84 | 25.84 | 24.83 | 25.15 | -3.38% | 69,046 | 174,635,760 |
| 2024-05-31 | 25.83 | 26.05 | 25.68 | 26.03 | +1.05% | 46,736 | 120,989,317 |
| 2024-05-30 | 26.5 | 26.6 | 25.69 | 25.76 | -4.49% | 110,414 | 287,886,898 |
| 2024-05-29 | 26.2 | 27.35 | 25.82 | 26.97 | +2.12% | 125,624 | 336,627,275 |
| 2024-05-28 | 26.47 | 27.18 | 26.37 | 26.41 | +0.46% | 105,633 | 281,885,080 |
| 2024-05-27 | 26 | 26.66 | 25.88 | 26.29 | +0.34% | 82,463 | 216,750,828 |
| 2024-05-24 | 25.75 | 26.54 | 25.65 | 26.2 | +0.34% | 85,936 | 224,709,954 |
| 2024-05-23 | 26.6 | 26.95 | 26.11 | 26.11 | -5.47% | 128,740 | 341,562,909 |
| 2024-05-22 | 26.74 | 28.7 | 26.74 | 27.62 | -2.78% | 141,925 | 390,653,016 |
| 2024-05-21 | 29.22 | 29.51 | 28.01 | 28.41 | -2.74% | 180,777 | 516,768,585 |
| 2024-05-20 | 27.39 | 29.21 | 27.09 | 29.21 | +10.02% | 187,787 | 530,031,971 |
| 2024-05-17 | 26.26 | 26.57 | 25.86 | 26.55 | -1.12% | 68,639 | 179,755,694 |
| 2024-05-16 | 27.68 | 27.89 | 26.7 | 26.85 | -1.1% | 91,025 | 247,633,772 |
| 2024-05-15 | 26.83 | 27.5 | 26.52 | 27.15 | +1.72% | 96,086 | 260,795,411 |
| 2024-05-14 | 26.45 | 26.99 | 26.27 | 26.69 | +0.68% | 69,984 | 186,087,388 |
| 2024-05-13 | 27.19 | 27.2 | 26.42 | 26.51 | -4.23% | 93,559 | 249,756,120 |
| 2024-05-10 | 27.78 | 27.97 | 27.06 | 27.68 | +2.67% | 143,767 | 395,418,693 |
| 2024-05-09 | 26.68 | 27.27 | 26.44 | 26.96 | -0.85% | 109,447 | 294,085,359 |
| 2024-05-08 | 26.05 | 27.44 | 25.8 | 27.19 | +3.27% | 154,048 | 412,977,130 |
| 2024-05-07 | 26.4 | 26.85 | 26.22 | 26.33 | +0.23% | 84,390 | 223,507,901 |
| 2024-05-06 | 25.4 | 26.3 | 25.28 | 26.27 | +1.47% | 90,804 | 234,930,849 |
| 2024-04-30 | 26.14 | 26.47 | 25.71 | 25.89 | -1.56% | 77,520 | 202,314,794 |
| 2024-04-29 | 26.01 | 26.33 | 25.68 | 26.3 | -0.9% | 91,975 | 239,804,250 |
| 2024-04-26 | 25.41 | 26.64 | 25.4 | 26.54 | +4.69% | 126,930 | 332,432,263 |
| 2024-04-25 | 25.04 | 25.63 | 24.7 | 25.35 | -0.98% | 73,005 | 184,193,715 |
| 2024-04-24 | 24.77 | 25.65 | 24.7 | 25.6 | +0.83% | 112,317 | 282,951,459 |
| 2024-04-23 | 25.5 | 25.94 | 25.2 | 25.39 | -5.37% | 119,745 | 305,453,154 |
| 2024-04-22 | 27.73 | 28.28 | 26.8 | 26.83 | -7.45% | 138,993 | 379,544,778 |
| 2024-04-19 | 27.81 | 29.51 | 27.81 | 28.99 | +4.17% | 204,149 | 584,591,570 |
| 2024-04-18 | 26.92 | 27.95 | 26.58 | 27.83 | +0.65% | 112,483 | 307,898,069 |
| 2024-04-17 | 26.85 | 28.09 | 26.85 | 27.65 | +3.56% | 118,251 | 326,845,448 |
| 2024-04-16 | 28.66 | 29.34 | 26.55 | 26.7 | -7.84% | 156,942 | 435,601,726 |
| 2024-04-15 | 29 | 29.4 | 28.22 | 28.97 | -7.62% | 196,882 | 564,691,318 |
| 2024-04-12 | 31.34 | 31.98 | 30.34 | 31.36 | +4.6% | 229,990 | 715,843,031 |
| 2024-04-11 | 30.27 | 31.65 | 29.37 | 29.98 | -3.69% | 208,993 | 633,651,255 |
| 2024-04-10 | 31.79 | 32.77 | 30.99 | 31.13 | -1.42% | 230,938 | 735,036,659 |
| 2024-04-09 | 30.81 | 32 | 30.4 | 31.58 | -2.17% | 200,459 | 625,569,366 |
| 2024-04-08 | 30.88 | 32.99 | 30.31 | 32.28 | +7.46% | 339,338 | 1,083,153,344 |
| 2024-04-03 | 27.95 | 30.04 | 27.9 | 30.04 | +10% | 295,305 | 860,575,918 |
| 2024-04-02 | 26.98 | 27.66 | 26.87 | 27.31 | +0.18% | 90,826 | 248,408,687 |
| 2024-04-01 | 27.73 | 27.94 | 27.05 | 27.26 | +0.78% | 139,430 | 382,451,187 |
| 2024-03-29 | 26.7 | 27.26 | 26.46 | 27.05 | +5.25% | 146,379 | 393,389,216 |
| 2024-03-28 | 24.99 | 25.89 | 24.69 | 25.7 | +3.63% | 67,095 | 170,185,891 |
| 2024-03-27 | 25.19 | 25.46 | 24.77 | 24.8 | -1.51% | 42,650 | 107,302,669 |
| 2024-03-26 | 25.73 | 25.78 | 24.85 | 25.18 | -3.34% | 61,338 | 154,901,471 |
| 2024-03-25 | 26.01 | 26.67 | 25.92 | 26.05 | +0.15% | 61,894 | 162,714,267 |
| 2024-03-22 | 26.4 | 26.63 | 26 | 26.01 | -4.38% | 88,343 | 231,198,388 |
| 2024-03-21 | 27.66 | 27.96 | 27.02 | 27.2 | +2.72% | 130,513 | 356,504,558 |
| 2024-03-20 | 26.27 | 26.79 | 26.1 | 26.48 | -0.08% | 45,736 | 120,684,678 |
| 2024-03-19 | 26.67 | 27.13 | 26.38 | 26.5 | -1.12% | 66,354 | 177,337,342 |
| 2024-03-18 | 26.53 | 27.08 | 26.28 | 26.8 | -0.52% | 87,487 | 232,330,092 |
| 2024-03-15 | 26.12 | 27.22 | 25.9 | 26.94 | +0.56% | 96,115 | 255,030,547 |
| 2024-03-14 | 26.6 | 27.49 | 26.4 | 26.79 | +1.86% | 132,560 | 357,414,402 |
| 2024-03-13 | 26 | 26.37 | 25.72 | 26.3 | -1.94% | 96,860 | 252,894,354 |
| 2024-03-12 | 27.24 | 27.88 | 26.79 | 26.82 | -3.04% | 127,398 | 344,384,260 |
| 2024-03-11 | 27.98 | 29.32 | 27.29 | 27.66 | -1.14% | 181,016 | 507,940,824 |
| 2024-03-08 | 27 | 28.1 | 26.5 | 27.98 | +7.29% | 238,397 | 649,262,113 |
| 2024-03-07 | 23.89 | 26.08 | 23.76 | 26.08 | +10% | 126,584 | 320,879,796 |
| 2024-03-06 | 24.1 | 24.24 | 23.63 | 23.71 | -1.98% | 87,838 | 209,591,573 |
| 2024-03-05 | 24.11 | 24.9 | 23.78 | 24.19 | +3.24% | 134,058 | 324,576,115 |
| 2024-03-04 | 23.72 | 24.5 | 23.14 | 23.43 | +1.65% | 97,016 | 229,524,428 |
| 2024-03-01 | 22.7 | 23.2 | 22.45 | 23.05 | +2.67% | 41,544 | 95,129,644 |
| 2024-02-29 | 21.69 | 22.48 | 21.58 | 22.45 | +3.5% | 34,378 | 76,170,264 |
| 2024-02-28 | 23 | 23.4 | 21.63 | 21.69 | -5.57% | 50,262 | 113,581,291 |
| 2024-02-27 | 22.52 | 22.97 | 22.36 | 22.97 | +1.91% | 26,616 | 60,495,362 |
| 2024-02-26 | 22.37 | 22.75 | 22.3 | 22.54 | +0.49% | 30,546 | 68,876,794 |
| 2024-02-23 | 22.28 | 22.51 | 22.09 | 22.43 | +0.63% | 34,633 | 77,264,935 |
| 2024-02-22 | 22 | 22.36 | 21.9 | 22.29 | +0.59% | 31,311 | 69,548,970 |
| 2024-02-21 | 21.75 | 22.54 | 21.6 | 22.16 | +1.28% | 35,486 | 79,068,365 |
| 2024-02-20 | 21.65 | 21.9 | 21.32 | 21.88 | +0.74% | 28,223 | 61,419,591 |
| 2024-02-19 | 21.91 | 21.93 | 21.46 | 21.72 | -0.87% | 32,190 | 69,654,799 |
| 2024-02-08 | 21.42 | 21.91 | 21.15 | 21.91 | +2.29% | 44,725 | 96,458,987 |
| 2024-02-07 | 20.77 | 21.68 | 20.43 | 21.42 | +3.13% | 42,747 | 91,039,128 |
| 2024-02-06 | 19.38 | 21.23 | 19.15 | 20.77 | +4.42% | 35,734 | 72,369,147 |
| 2024-02-05 | 20.4 | 20.82 | 19.03 | 19.89 | -5.24% | 34,318 | 68,177,617 |
| 2024-02-02 | 21.68 | 22.08 | 20.14 | 20.99 | -3.27% | 30,956 | 65,742,062 |
| 2024-02-01 | 21.38 | 22.05 | 21.21 | 21.7 | +0.05% | 19,984 | 43,335,106 |
| 2024-01-31 | 22.51 | 22.73 | 21.6 | 21.69 | -3.9% | 23,539 | 51,916,542 |
| 2024-01-30 | 23.04 | 23.41 | 22.52 | 22.57 | -3.34% | 21,629 | 49,625,676 |
| 2024-01-29 | 23.45 | 23.84 | 23.2 | 23.35 | -0.38% | 23,463 | 55,195,622 |
| 2024-01-26 | 23.41 | 23.84 | 23.24 | 23.44 | 0% | 22,713 | 53,436,495 |
| 2024-01-25 | 22.95 | 23.45 | 22.5 | 23.44 | +2% | 29,303 | 67,867,105 |
| 2024-01-24 | 22.9 | 23.3 | 22.25 | 22.98 | +0.04% | 22,740 | 51,814,755 |
| 2024-01-23 | 22.43 | 23.12 | 22.04 | 22.97 | +1.32% | 30,242 | 68,727,048 |
| 2024-01-22 | 23.7 | 24.46 | 22.55 | 22.67 | -4.91% | 36,916 | 87,297,335 |
| 2024-01-19 | 23.8 | 24.09 | 23.67 | 23.84 | -0.38% | 15,665 | 37,432,735 |
| 2024-01-18 | 23.83 | 24.02 | 23.29 | 23.93 | -1.12% | 29,124 | 68,631,933 |
| 2024-01-17 | 24.92 | 25 | 24.18 | 24.2 | -3.74% | 25,327 | 62,144,680 |
| 2024-01-16 | 25.7 | 25.7 | 24.84 | 25.14 | -2.29% | 24,591 | 61,881,514 |
| 2024-01-15 | 25.82 | 25.93 | 25.41 | 25.73 | -1% | 20,755 | 53,336,804 |
| 2024-01-12 | 25.46 | 26.18 | 25.18 | 25.99 | +1.4% | 31,230 | 80,791,843 |
| 2024-01-11 | 25.37 | 25.63 | 24.91 | 25.63 | +0.91% | 23,925 | 60,376,720 |
| 2024-01-10 | 25.96 | 25.97 | 25.08 | 25.4 | -2.16% | 20,126 | 51,305,842 |
| 2024-01-09 | 26.02 | 26.22 | 25.88 | 25.96 | -0.23% | 17,221 | 44,827,507 |
| 2024-01-08 | 26.88 | 26.88 | 26.01 | 26.02 | -3.67% | 27,012 | 71,405,173 |
| 2024-01-05 | 27.36 | 27.53 | 26.92 | 27.01 | -1.53% | 25,625 | 69,559,070 |
| 2024-01-04 | 27.33 | 27.46 | 26.93 | 27.43 | -0.44% | 26,350 | 71,672,460 |
| 2024-01-03 | 27.63 | 28.09 | 27.48 | 27.55 | -1.04% | 26,295 | 72,597,828 |
| 2024-01-02 | 27.6 | 28.17 | 27.5 | 27.84 | +0.76% | 36,453 | 101,555,575 |
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：