股票概览
22.92
-3.66%
-0.87
23.78
开盘价
23.95
最高价
22.88
最低价
12,873
成交量
数据更新至: 2024-12-31
技术指标
23.55
MA5 (5日均线)
23.54
MA10 (10日均线)
24.08
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 | 23.78 | 23.95 | 22.88 | 22.92 | -3.66% | 12,873 | 29,987,780 |
| 2024-12-30 | 23.8 | 24.2 | 23.5 | 23.79 | -0.38% | 9,220 | 21,973,433 |
| 2024-12-27 | 23.44 | 24.15 | 23.44 | 23.88 | +1.27% | 13,837 | 33,033,473 |
| 2024-12-26 | 23.56 | 23.73 | 23.42 | 23.58 | -0.08% | 7,585 | 17,914,761 |
| 2024-12-25 | 23.45 | 23.79 | 22.94 | 23.6 | +0.47% | 13,774 | 32,124,820 |
| 2024-12-24 | 22.99 | 23.52 | 22.71 | 23.49 | +2.67% | 14,698 | 34,004,483 |
| 2024-12-23 | 23.87 | 23.88 | 22.83 | 22.88 | -4.15% | 14,291 | 33,259,469 |
| 2024-12-20 | 23.5 | 24.1 | 23.41 | 23.87 | +1.14% | 11,831 | 28,124,219 |
| 2024-12-19 | 23.5 | 23.76 | 23.33 | 23.6 | -0.63% | 10,965 | 25,832,646 |
| 2024-12-18 | 23.93 | 24.03 | 23.56 | 23.75 | -0.34% | 11,154 | 26,561,390 |
| 2024-12-17 | 24.72 | 24.79 | 23.81 | 23.83 | -3.76% | 18,955 | 45,885,650 |
| 2024-12-16 | 24.87 | 25.14 | 24.56 | 24.76 | -0.56% | 17,165 | 42,637,063 |
| 2024-12-13 | 25.2 | 25.37 | 24.87 | 24.9 | -1.11% | 26,900 | 67,622,344 |
| 2024-12-12 | 24.74 | 25.3 | 24.7 | 25.18 | +1.29% | 32,141 | 80,701,254 |
| 2024-12-11 | 24.79 | 24.86 | 24.67 | 24.86 | +0.4% | 17,517 | 43,419,444 |
| 2024-12-10 | 25.21 | 25.28 | 24.73 | 24.76 | +0.28% | 25,320 | 63,239,204 |
| 2024-12-09 | 24.91 | 25.1 | 24.61 | 24.69 | -1.63% | 29,389 | 73,002,559 |
| 2024-12-06 | 24.6 | 25.65 | 24.6 | 25.1 | +3.93% | 59,613 | 149,249,624 |
| 2024-12-05 | 23.9 | 24.17 | 23.86 | 24.15 | +0.84% | 13,368 | 32,150,966 |
| 2024-12-04 | 24.59 | 24.59 | 23.88 | 23.95 | -2.68% | 22,046 | 53,346,158 |
| 2024-12-03 | 24.73 | 25.07 | 24.55 | 24.61 | -0.36% | 40,019 | 99,423,118 |
| 2024-12-02 | 24.57 | 24.76 | 24.41 | 24.7 | +1.02% | 19,418 | 47,774,138 |
| 2024-11-29 | 24.28 | 24.6 | 24.25 | 24.45 | +0.25% | 25,570 | 62,507,424 |
| 2024-11-28 | 24.34 | 24.8 | 24.21 | 24.39 | +0.21% | 23,136 | 56,730,706 |
| 2024-11-27 | 23.81 | 24.36 | 23.4 | 24.34 | +1.76% | 18,911 | 45,314,371 |
| 2024-11-26 | 24.23 | 24.4 | 23.86 | 23.92 | -1.28% | 13,168 | 31,737,715 |
| 2024-11-25 | 23.7 | 24.23 | 23.69 | 24.23 | +2.02% | 13,962 | 33,491,218 |
| 2024-11-22 | 24.59 | 24.82 | 23.7 | 23.75 | -3.46% | 18,642 | 45,237,089 |
| 2024-11-21 | 24.68 | 25.07 | 24.28 | 24.6 | -0.08% | 23,825 | 58,834,557 |
| 2024-11-20 | 23.73 | 24.81 | 23.64 | 24.62 | +3.88% | 29,882 | 72,710,890 |
| 2024-11-19 | 23.16 | 23.7 | 23.15 | 23.7 | +2.46% | 14,881 | 34,889,967 |
| 2024-11-18 | 23.83 | 24.04 | 22.97 | 23.13 | -2.9% | 17,185 | 40,346,372 |
| 2024-11-15 | 23.73 | 24.5 | 23.6 | 23.82 | +0.38% | 19,963 | 47,947,865 |
| 2024-11-14 | 24.24 | 24.73 | 23.7 | 23.73 | -2.27% | 20,978 | 50,825,421 |
| 2024-11-13 | 24.36 | 24.55 | 23.8 | 24.28 | -0.49% | 22,688 | 54,819,165 |
| 2024-11-12 | 24.17 | 25.26 | 24.09 | 24.4 | +1.2% | 42,256 | 103,586,774 |
| 2024-11-11 | 23.72 | 24.11 | 23.66 | 24.11 | +1.64% | 20,932 | 50,076,628 |
| 2024-11-08 | 23.88 | 24.35 | 23.6 | 23.72 | +0.42% | 30,233 | 72,366,130 |
| 2024-11-07 | 23.45 | 23.62 | 23.21 | 23.62 | +1.33% | 18,711 | 43,885,075 |
| 2024-11-06 | 23.55 | 23.74 | 23.3 | 23.31 | -1.02% | 23,259 | 54,493,602 |
| 2024-11-05 | 22.91 | 24.07 | 22.71 | 23.55 | +2.79% | 30,273 | 70,684,746 |
| 2024-11-04 | 22.05 | 23.27 | 21.88 | 22.91 | +4.71% | 30,727 | 69,569,630 |
| 2024-11-01 | 22.18 | 22.28 | 21.72 | 21.88 | -1.75% | 15,243 | 33,503,782 |
| 2024-10-31 | 22.27 | 22.37 | 22.12 | 22.27 | +0.36% | 20,174 | 44,857,702 |
| 2024-10-30 | 22.55 | 22.8 | 22.1 | 22.19 | -5.17% | 42,250 | 94,284,259 |
| 2024-10-29 | 24.2 | 24.3 | 23.4 | 23.4 | -3.31% | 18,057 | 42,956,880 |
| 2024-10-28 | 23.82 | 24.32 | 23.71 | 24.2 | +1.64% | 14,205 | 34,187,872 |
| 2024-10-25 | 23.79 | 23.87 | 23.57 | 23.81 | +0.93% | 13,567 | 32,246,528 |
| 2024-10-24 | 23.66 | 23.86 | 23.45 | 23.59 | -0.3% | 11,777 | 27,892,959 |
| 2024-10-23 | 23.59 | 23.88 | 23.46 | 23.66 | +0.64% | 17,527 | 41,566,071 |
| 2024-10-22 | 23.4 | 23.67 | 23.26 | 23.51 | +0.99% | 12,647 | 29,658,817 |
| 2024-10-21 | 23.11 | 23.49 | 23.11 | 23.28 | +0.78% | 17,519 | 40,877,414 |
| 2024-10-18 | 22.58 | 23.43 | 22.58 | 23.1 | +2.26% | 14,212 | 32,651,382 |
| 2024-10-17 | 22.94 | 23.25 | 22.56 | 22.59 | -1.35% | 9,408 | 21,537,619 |
| 2024-10-16 | 22.8 | 23.36 | 22.78 | 22.9 | -0.56% | 8,371 | 19,261,035 |
| 2024-10-15 | 23.18 | 23.58 | 23 | 23.03 | -1.41% | 10,680 | 24,874,172 |
| 2024-10-14 | 22.99 | 23.37 | 22.72 | 23.36 | +1.79% | 12,140 | 28,100,099 |
| 2024-10-11 | 23.86 | 24.05 | 22.8 | 22.95 | -4.18% | 14,356 | 33,472,889 |
| 2024-10-10 | 24.59 | 24.79 | 23.66 | 23.95 | -0.95% | 21,517 | 51,973,689 |
| 2024-10-09 | 25.9 | 26.65 | 24.08 | 24.18 | -7.36% | 39,648 | 101,089,184 |
| 2024-10-08 | 27.09 | 27.09 | 25.07 | 26.1 | +5.97% | 48,970 | 127,672,217 |
| 2024-09-30 | 23.32 | 24.85 | 23.23 | 24.63 | +8.98% | 42,179 | 101,653,880 |
| 2024-09-27 | 21.85 | 22.85 | 21.77 | 22.6 | +5.12% | 22,213 | 49,510,210 |
| 2024-09-26 | 20.94 | 21.5 | 20.88 | 21.5 | +2.38% | 11,426 | 24,297,470 |
| 2024-09-25 | 21.02 | 21.39 | 20.95 | 21 | +0.48% | 12,531 | 26,538,622 |
| 2024-09-24 | 20.27 | 20.9 | 20.2 | 20.9 | +3.31% | 8,774 | 18,034,522 |
| 2024-09-23 | 20.17 | 20.34 | 20.07 | 20.23 | +0.3% | 2,931 | 5,921,169 |
| 2024-09-20 | 20.48 | 20.48 | 20.02 | 20.17 | -1.08% | 4,272 | 8,646,091 |
| 2024-09-19 | 20.17 | 20.57 | 20.02 | 20.39 | +2.21% | 5,799 | 11,790,466 |
| 2024-09-18 | 20.31 | 20.31 | 19.79 | 19.95 | -1.34% | 4,848 | 9,682,819 |
| 2024-09-13 | 20.9 | 21.03 | 20.2 | 20.22 | -3.21% | 8,061 | 16,490,609 |
| 2024-09-12 | 21.19 | 21.33 | 20.82 | 20.89 | -1.42% | 5,696 | 12,018,932 |
| 2024-09-11 | 21.2 | 21.43 | 21.06 | 21.19 | -0.14% | 4,408 | 9,363,335 |
| 2024-09-10 | 21.18 | 21.28 | 20.85 | 21.22 | +0.9% | 4,567 | 9,631,780 |
| 2024-09-09 | 20.88 | 21.33 | 20.86 | 21.03 | +0.14% | 4,408 | 9,304,376 |
| 2024-09-06 | 21.56 | 21.58 | 20.98 | 21 | -2.6% | 5,655 | 12,017,293 |
| 2024-09-05 | 21.64 | 21.73 | 21.5 | 21.56 | 0% | 4,902 | 10,575,787 |
| 2024-09-04 | 21.53 | 21.86 | 21.35 | 21.56 | 0% | 7,443 | 16,096,752 |
| 2024-09-03 | 21.27 | 21.65 | 21.23 | 21.56 | +1.32% | 5,644 | 12,134,664 |
| 2024-09-02 | 21.57 | 21.79 | 21.28 | 21.28 | -1.39% | 6,668 | 14,359,849 |
| 2024-08-30 | 21.35 | 21.84 | 21.33 | 21.58 | +0.89% | 9,698 | 20,986,449 |
| 2024-08-29 | 21.21 | 21.51 | 21.09 | 21.39 | +0.9% | 5,158 | 11,016,123 |
| 2024-08-28 | 20.95 | 21.28 | 20.82 | 21.2 | +1% | 5,019 | 10,589,689 |
| 2024-08-27 | 21.25 | 21.32 | 20.93 | 20.99 | -1.22% | 4,633 | 9,763,820 |
| 2024-08-26 | 20.83 | 21.37 | 20.83 | 21.25 | +2.02% | 7,296 | 15,483,221 |
| 2024-08-23 | 21.48 | 21.48 | 20.81 | 20.83 | -1.84% | 7,111 | 14,920,884 |
| 2024-08-22 | 22.09 | 22.11 | 21.2 | 21.22 | -3.46% | 9,369 | 20,157,138 |
| 2024-08-21 | 21.96 | 22.14 | 21.8 | 21.98 | +0.09% | 4,106 | 9,025,208 |
| 2024-08-20 | 22.49 | 22.6 | 21.95 | 21.96 | -2.31% | 7,664 | 16,992,042 |
| 2024-08-19 | 22.8 | 22.94 | 22.4 | 22.48 | -1.14% | 6,818 | 15,382,274 |
| 2024-08-16 | 22.83 | 22.97 | 22.73 | 22.74 | -0.39% | 5,113 | 11,679,434 |
| 2024-08-15 | 22.89 | 23.09 | 22.5 | 22.83 | -0.17% | 7,120 | 16,227,889 |
| 2024-08-14 | 23.28 | 23.48 | 22.84 | 22.87 | -1.8% | 6,476 | 14,955,582 |
| 2024-08-13 | 22.96 | 23.3 | 22.73 | 23.29 | +1.44% | 6,797 | 15,664,206 |
| 2024-08-12 | 23.19 | 23.24 | 22.84 | 22.96 | -0.99% | 7,264 | 16,723,338 |
| 2024-08-09 | 23.3 | 23.49 | 23.11 | 23.19 | -0.43% | 8,414 | 19,602,950 |
| 2024-08-08 | 23.58 | 23.68 | 23.01 | 23.29 | -1.44% | 13,614 | 31,683,005 |
| 2024-08-07 | 24.36 | 24.55 | 23.5 | 23.63 | -3.83% | 27,623 | 66,078,851 |
| 2024-08-06 | 25.28 | 25.44 | 24.3 | 24.57 | -1.84% | 25,157 | 62,264,981 |
| 2024-08-05 | 25.99 | 26.29 | 25.02 | 25.03 | -3.32% | 27,807 | 71,574,905 |
| 2024-08-02 | 25 | 26.69 | 24.94 | 25.89 | +2.7% | 40,167 | 103,676,748 |
| 2024-08-01 | 25.65 | 26.29 | 25.02 | 25.21 | -2.55% | 30,999 | 79,124,666 |
| 2024-07-31 | 25.5 | 26.28 | 24.88 | 25.87 | +0.12% | 41,654 | 106,788,939 |
| 2024-07-30 | 24.7 | 25.92 | 24.45 | 25.84 | +3.98% | 29,708 | 75,111,563 |
| 2024-07-29 | 25.29 | 25.37 | 24.65 | 24.85 | -1.86% | 16,698 | 41,660,092 |
| 2024-07-26 | 25 | 25.64 | 24.3 | 25.32 | +1.28% | 31,339 | 78,541,956 |
| 2024-07-25 | 24.14 | 25.3 | 23.99 | 25 | +2.92% | 28,027 | 69,236,126 |
| 2024-07-24 | 23.14 | 24.52 | 22.76 | 24.29 | +3.76% | 28,123 | 67,737,438 |
| 2024-07-23 | 23.02 | 24.65 | 23.01 | 23.41 | +1.21% | 16,712 | 39,730,860 |
| 2024-07-22 | 23.05 | 23.31 | 22.96 | 23.13 | +0.43% | 5,287 | 12,229,307 |
| 2024-07-19 | 22.86 | 23.15 | 22.53 | 23.03 | +2.26% | 6,673 | 15,315,968 |
| 2024-07-18 | 22.76 | 22.96 | 22.27 | 22.52 | -1.05% | 5,623 | 12,654,666 |
| 2024-07-17 | 22.97 | 23.05 | 22.63 | 22.76 | -0.91% | 4,521 | 10,326,924 |
| 2024-07-16 | 22.85 | 23.13 | 22.76 | 22.97 | +0.53% | 3,576 | 8,188,489 |
| 2024-07-15 | 23.36 | 23.4 | 22.78 | 22.85 | -1.89% | 4,577 | 10,511,625 |
| 2024-07-12 | 23.49 | 23.79 | 23.29 | 23.29 | -1.02% | 5,068 | 11,880,737 |
| 2024-07-11 | 23.38 | 23.61 | 23.21 | 23.53 | +2.62% | 8,988 | 21,065,716 |
| 2024-07-10 | 22.89 | 23.27 | 22.81 | 22.93 | -0.09% | 5,519 | 12,720,003 |
| 2024-07-09 | 22.45 | 22.95 | 22.12 | 22.95 | +2.27% | 6,871 | 15,523,651 |
| 2024-07-08 | 23.09 | 23.14 | 22.38 | 22.44 | -3.36% | 5,737 | 13,001,795 |
| 2024-07-05 | 22.9 | 23.28 | 22.63 | 23.22 | +1.22% | 4,346 | 9,998,331 |
| 2024-07-04 | 23.54 | 23.81 | 22.91 | 22.94 | -2.96% | 7,896 | 18,360,995 |
| 2024-07-03 | 23.99 | 24.19 | 23.58 | 23.64 | -1.29% | 5,386 | 12,804,608 |
| 2024-07-02 | 24 | 24.26 | 23.85 | 23.95 | +0.13% | 6,108 | 14,709,593 |
| 2024-07-01 | 24.15 | 24.15 | 23.6 | 23.92 | +0.25% | 4,864 | 11,593,781 |
| 2024-06-28 | 24.01 | 24.47 | 23.78 | 23.86 | -0.5% | 6,230 | 15,003,460 |
| 2024-06-27 | 24.38 | 24.59 | 23.94 | 23.98 | -1.76% | 6,349 | 15,410,110 |
| 2024-06-26 | 23.66 | 24.41 | 23.6 | 24.41 | +3.17% | 7,669 | 18,473,918 |
| 2024-06-25 | 23.56 | 24.1 | 23.46 | 23.66 | +0.42% | 5,739 | 13,646,305 |
| 2024-06-24 | 24.8 | 24.8 | 23.51 | 23.56 | -4.73% | 10,199 | 24,407,471 |
| 2024-06-21 | 24.75 | 24.93 | 24.38 | 24.73 | -0.12% | 5,488 | 13,542,536 |
| 2024-06-20 | 25.66 | 25.66 | 24.7 | 24.76 | -3.17% | 8,712 | 21,853,276 |
| 2024-06-19 | 25.76 | 25.96 | 25.38 | 25.57 | -0.7% | 5,914 | 15,142,350 |
| 2024-06-18 | 25.38 | 25.93 | 25.38 | 25.75 | +1.54% | 8,013 | 20,627,846 |
| 2024-06-17 | 25.3 | 25.62 | 25.18 | 25.36 | -0.2% | 5,925 | 15,048,904 |
| 2024-06-14 | 25.6 | 25.89 | 25.32 | 25.41 | -1.36% | 9,377 | 23,917,354 |
| 2024-06-13 | 25.84 | 26.18 | 25.6 | 25.76 | -0.31% | 11,017 | 28,542,813 |
| 2024-06-12 | 25.24 | 26.22 | 25.24 | 25.84 | +2.42% | 11,670 | 29,993,748 |
| 2024-06-11 | 24.96 | 25.23 | 24.43 | 25.23 | +1.08% | 7,774 | 19,324,838 |
| 2024-06-07 | 24.32 | 24.97 | 24.32 | 24.96 | +2.76% | 8,706 | 21,555,395 |
| 2024-06-06 | 25.35 | 25.7 | 24.26 | 24.29 | -4.52% | 13,588 | 33,634,901 |
| 2024-06-05 | 25.59 | 25.96 | 25.38 | 25.44 | -1.51% | 8,799 | 22,592,384 |
| 2024-06-04 | 26.5 | 26.51 | 25.5 | 25.83 | -2.57% | 13,385 | 34,537,189 |
| 2024-06-03 | 27.31 | 27.31 | 26.29 | 26.51 | -3% | 13,830 | 36,952,197 |
| 2024-05-31 | 27.16 | 27.39 | 26.95 | 27.33 | +0.63% | 9,772 | 26,641,324 |
| 2024-05-30 | 27.5 | 27.88 | 27.11 | 27.16 | -1.91% | 14,468 | 39,642,694 |
| 2024-05-29 | 27.36 | 27.77 | 27.08 | 27.69 | +0.22% | 15,273 | 42,089,397 |
| 2024-05-28 | 28.28 | 28.28 | 27.45 | 27.63 | -2.78% | 15,023 | 41,763,132 |
| 2024-05-27 | 28 | 28.97 | 27.71 | 28.42 | +1.86% | 17,737 | 50,208,874 |
| 2024-05-24 | 29.25 | 29.28 | 27.7 | 27.9 | -5.01% | 29,807 | 84,663,687 |
| 2024-05-23 | 29.09 | 30.04 | 28.61 | 29.37 | +1.35% | 38,389 | 112,756,805 |
| 2024-05-22 | 28.55 | 29.1 | 28.4 | 28.98 | +1.26% | 20,827 | 60,180,405 |
| 2024-05-21 | 28.42 | 28.74 | 28.2 | 28.62 | +0.46% | 13,669 | 39,005,654 |
| 2024-05-20 | 28.6 | 28.82 | 28.39 | 28.49 | -0.63% | 13,278 | 37,941,714 |
| 2024-05-17 | 28.02 | 28.67 | 27.9 | 28.67 | +2.03% | 20,449 | 58,281,228 |
| 2024-05-16 | 28.13 | 28.45 | 27.97 | 28.1 | +0.9% | 11,320 | 31,960,470 |
| 2024-05-15 | 28.19 | 28.3 | 27.62 | 27.85 | -1.17% | 11,197 | 31,259,710 |
| 2024-05-14 | 28.12 | 28.32 | 27.96 | 28.18 | +0.71% | 10,881 | 30,641,889 |
| 2024-05-13 | 28.89 | 28.89 | 27.84 | 27.98 | -3.95% | 19,712 | 55,668,422 |
| 2024-05-10 | 29.48 | 29.48 | 28.79 | 29.13 | -0.58% | 18,732 | 54,605,863 |
| 2024-05-09 | 29.35 | 29.69 | 29.16 | 29.3 | +0.51% | 20,423 | 60,044,857 |
| 2024-05-08 | 29.65 | 30.17 | 29.1 | 29.15 | -1.85% | 30,928 | 91,584,781 |
| 2024-05-07 | 29.07 | 29.83 | 28.76 | 29.7 | +2.06% | 30,824 | 90,443,195 |
| 2024-05-06 | 27.85 | 29.14 | 27.8 | 29.1 | +4.98% | 31,203 | 89,162,247 |
| 2024-04-30 | 28.18 | 28.31 | 27.7 | 27.72 | -1.63% | 16,939 | 47,388,228 |
| 2024-04-29 | 27.54 | 28.33 | 27.38 | 28.18 | +2.77% | 21,850 | 61,085,837 |
| 2024-04-26 | 27.3 | 27.49 | 27.01 | 27.42 | +0.62% | 17,441 | 47,689,262 |
| 2024-04-25 | 27 | 27.42 | 26.8 | 27.25 | +0.96% | 16,442 | 44,762,662 |
| 2024-04-24 | 26.88 | 27.08 | 26.72 | 26.99 | +0.41% | 13,978 | 37,650,918 |
| 2024-04-23 | 26.9 | 27.22 | 26.72 | 26.88 | 0% | 13,820 | 37,295,531 |
| 2024-04-22 | 26.79 | 27.4 | 26.31 | 26.88 | -1.07% | 14,241 | 38,438,768 |
| 2024-04-19 | 27.84 | 28.18 | 27.01 | 27.17 | -2.55% | 24,127 | 66,217,324 |
| 2024-04-18 | 27.83 | 28.68 | 27 | 27.88 | -0.89% | 38,587 | 107,168,800 |
| 2024-04-17 | 26.5 | 28.51 | 26.46 | 28.13 | 0% | 49,818 | 138,577,525 |
| 2024-04-16 | 30.57 | 30.57 | 28.13 | 28.13 | -10.01% | 27,324 | 78,044,613 |
| 2024-04-15 | 31.75 | 32.5 | 30.6 | 31.26 | -0.92% | 60,110 | 188,900,042 |
| 2024-04-12 | 33.11 | 33.78 | 31.55 | 31.55 | -1.96% | 95,019 | 309,994,344 |
| 2024-04-11 | 28.8 | 32.18 | 28.33 | 32.18 | +10.02% | 43,298 | 135,029,085 |
| 2024-04-10 | 28.67 | 30.56 | 28.43 | 29.25 | +2.02% | 39,477 | 117,076,378 |
| 2024-04-09 | 27.8 | 28.72 | 27.21 | 28.67 | +4.37% | 17,615 | 49,888,717 |
| 2024-04-08 | 28.25 | 28.44 | 27.44 | 27.47 | -3.31% | 10,778 | 29,961,122 |
| 2024-04-03 | 28.62 | 28.83 | 28.13 | 28.41 | -1.15% | 7,768 | 22,080,331 |
| 2024-04-02 | 28.88 | 29.06 | 28.56 | 28.74 | +0.24% | 12,596 | 36,294,425 |
| 2024-04-01 | 28.28 | 28.7 | 28.08 | 28.67 | +2.1% | 9,261 | 26,359,721 |
| 2024-03-29 | 27.6 | 28.08 | 27.31 | 28.08 | +1.74% | 10,008 | 27,917,894 |
| 2024-03-28 | 27.17 | 27.9 | 26.96 | 27.6 | +2.41% | 14,566 | 40,095,915 |
| 2024-03-27 | 28.26 | 28.31 | 26.95 | 26.95 | -4.16% | 12,200 | 33,688,292 |
| 2024-03-26 | 28.35 | 28.65 | 27.5 | 28.12 | -0.81% | 14,177 | 39,818,943 |
| 2024-03-25 | 29.48 | 29.49 | 28.35 | 28.35 | -4.32% | 15,648 | 45,360,127 |
| 2024-03-22 | 30 | 30.38 | 29.56 | 29.63 | -1.76% | 14,993 | 44,730,806 |
| 2024-03-21 | 30.28 | 30.65 | 29.79 | 30.16 | -1.05% | 18,186 | 54,859,431 |
| 2024-03-20 | 30.21 | 30.8 | 30.1 | 30.48 | +0.76% | 19,667 | 59,803,834 |
| 2024-03-19 | 30.21 | 30.6 | 30.04 | 30.25 | +0.03% | 20,173 | 61,165,308 |
| 2024-03-18 | 29.9 | 30.24 | 29.76 | 30.24 | +1.54% | 19,472 | 58,472,309 |
| 2024-03-15 | 29.4 | 29.78 | 29.15 | 29.78 | +0.95% | 15,246 | 45,010,394 |
| 2024-03-14 | 29.83 | 30.24 | 29.1 | 29.5 | -1.73% | 21,216 | 63,030,938 |
| 2024-03-13 | 30.02 | 30.21 | 29.75 | 30.02 | +0.13% | 19,211 | 57,640,774 |
| 2024-03-12 | 30.04 | 30.16 | 29.77 | 29.98 | -0.4% | 20,649 | 61,805,552 |
| 2024-03-11 | 29.7 | 30.2 | 29.4 | 30.1 | +0.57% | 26,228 | 78,032,658 |
| 2024-03-08 | 30.19 | 30.85 | 29.6 | 29.93 | -0.8% | 32,204 | 97,091,804 |
| 2024-03-07 | 32.5 | 32.68 | 30.02 | 30.17 | -3.95% | 64,004 | 199,360,258 |
| 2024-03-06 | 28.27 | 31.41 | 28.27 | 31.41 | +10.02% | 25,048 | 77,107,340 |
| 2024-03-05 | 28.45 | 29.47 | 27.72 | 28.55 | +0.35% | 25,406 | 72,714,377 |
| 2024-03-04 | 28.7 | 28.99 | 28 | 28.45 | -0.45% | 13,683 | 38,933,442 |
| 2024-03-01 | 28.04 | 28.67 | 27.82 | 28.58 | +1.89% | 17,894 | 50,844,212 |
| 2024-02-29 | 27.07 | 28.08 | 26.85 | 28.05 | +3.05% | 20,471 | 56,720,556 |
| 2024-02-28 | 29.48 | 30.1 | 27.15 | 27.22 | -7.67% | 35,576 | 102,229,509 |
| 2024-02-27 | 28.34 | 29.48 | 28.23 | 29.48 | +3.69% | 23,650 | 68,582,589 |
| 2024-02-26 | 28.21 | 29.1 | 27.91 | 28.43 | +1.57% | 25,449 | 72,459,754 |
| 2024-02-23 | 27.24 | 28.02 | 27.05 | 27.99 | +2.98% | 26,883 | 74,165,221 |
| 2024-02-22 | 26.48 | 27.2 | 26.48 | 27.18 | +2.03% | 20,105 | 54,267,989 |
| 2024-02-21 | 26.2 | 27.59 | 26.03 | 26.64 | +0.49% | 29,307 | 79,038,304 |
| 2024-02-20 | 25.99 | 26.66 | 25.58 | 26.51 | +2.04% | 19,965 | 52,318,618 |
| 2024-02-19 | 25.12 | 26.05 | 25.12 | 25.98 | +3.51% | 24,068 | 61,853,700 |
| 2024-02-08 | 24 | 25.12 | 23.21 | 25.1 | +6.13% | 27,243 | 65,941,485 |
| 2024-02-07 | 25.1 | 25.52 | 23.5 | 23.65 | -6.3% | 25,592 | 63,057,434 |
| 2024-02-06 | 24.5 | 25.9 | 22.91 | 25.24 | +1.32% | 26,574 | 64,962,413 |
| 2024-02-05 | 27.66 | 27.71 | 24.91 | 24.91 | -10.01% | 23,608 | 60,504,025 |
| 2024-02-02 | 29.19 | 29.6 | 26.51 | 27.68 | -4.85% | 26,033 | 73,353,426 |
| 2024-02-01 | 29.9 | 29.9 | 28.66 | 29.09 | -2.71% | 19,992 | 58,487,809 |
| 2024-01-31 | 30.82 | 31.68 | 29.75 | 29.9 | -2.99% | 23,416 | 71,616,001 |
| 2024-01-30 | 32.31 | 32.49 | 30.78 | 30.82 | -6.58% | 22,217 | 70,076,315 |
| 2024-01-29 | 33.8 | 34.23 | 32.56 | 32.99 | +0.06% | 21,778 | 72,668,177 |
| 2024-01-26 | 33.35 | 33.59 | 32.97 | 32.97 | -1.29% | 12,567 | 41,848,098 |
| 2024-01-25 | 32.85 | 33.45 | 32.4 | 33.4 | +2.17% | 18,262 | 60,329,868 |
| 2024-01-24 | 32.59 | 33.12 | 31.51 | 32.69 | +0.4% | 18,978 | 61,508,951 |
| 2024-01-23 | 32.44 | 33.18 | 31.91 | 32.56 | -0.58% | 14,721 | 47,992,199 |
| 2024-01-22 | 35.15 | 35.62 | 32.41 | 32.75 | -8.08% | 27,871 | 94,371,758 |
| 2024-01-19 | 34.83 | 36.52 | 34.47 | 35.63 | +1.92% | 28,664 | 101,590,189 |
| 2024-01-18 | 35.39 | 35.55 | 34.4 | 34.96 | -1.27% | 20,534 | 71,528,177 |
| 2024-01-17 | 36.09 | 36.28 | 35.38 | 35.41 | -2.4% | 15,703 | 56,140,845 |
| 2024-01-16 | 36.93 | 37.15 | 35.62 | 36.28 | -2% | 30,317 | 109,943,718 |
| 2024-01-15 | 37.69 | 38.13 | 36.93 | 37.02 | -2.4% | 26,573 | 98,997,781 |
| 2024-01-12 | 38.8 | 39.5 | 37.88 | 37.93 | -3.24% | 38,231 | 148,102,509 |
| 2024-01-11 | 37.73 | 39.2 | 37.2 | 39.2 | +2.89% | 45,311 | 173,826,163 |
| 2024-01-10 | 37.82 | 38.73 | 36.66 | 38.1 | +0.4% | 28,478 | 107,504,333 |
| 2024-01-09 | 37.39 | 38.38 | 37.22 | 37.95 | +1.5% | 27,963 | 105,712,376 |
| 2024-01-08 | 38.41 | 39.99 | 37.39 | 37.39 | -3.29% | 39,116 | 151,767,782 |
| 2024-01-05 | 39.25 | 40 | 38.53 | 38.66 | -2% | 34,435 | 135,339,736 |
| 2024-01-04 | 38.78 | 39.65 | 38.48 | 39.45 | +2.15% | 32,918 | 129,298,026 |
| 2024-01-03 | 39 | 39.18 | 38.36 | 38.62 | -1.05% | 16,517 | 63,879,348 |
| 2024-01-02 | 38.74 | 39.33 | 38.74 | 39.03 | +0.52% | 18,562 | 72,528,394 |
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：