股票概览
25.58
-2.29%
-0.6
26.29
开盘价
26.58
最高价
25.57
最低价
58,050
成交量
数据更新至: 2024-12-31
技术指标
26.02
MA5 (5日均线)
25.94
MA10 (10日均线)
25.82
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 | 26.29 | 26.58 | 25.57 | 25.58 | -2.29% | 58,050 | 151,033,864 |
| 2024-12-30 | 26.31 | 26.79 | 26.04 | 26.18 | -0.42% | 50,722 | 133,813,409 |
| 2024-12-27 | 26.6 | 26.69 | 26.21 | 26.29 | -0.94% | 45,001 | 118,993,822 |
| 2024-12-26 | 25.4 | 26.72 | 25.36 | 26.54 | +3.96% | 87,011 | 230,024,490 |
| 2024-12-25 | 25.65 | 26.18 | 25.3 | 25.53 | -1.62% | 27,310 | 69,942,450 |
| 2024-12-24 | 25.47 | 26 | 25.07 | 25.95 | +2.13% | 39,281 | 100,399,006 |
| 2024-12-23 | 26.2 | 26.27 | 25.28 | 25.41 | -3.02% | 40,991 | 105,090,842 |
| 2024-12-20 | 25.95 | 26.45 | 25.83 | 26.2 | +0.96% | 45,050 | 118,332,656 |
| 2024-12-19 | 25.36 | 26.1 | 25.35 | 25.95 | +0.54% | 36,766 | 94,813,809 |
| 2024-12-18 | 25.15 | 26.07 | 24.65 | 25.81 | +2.79% | 51,631 | 132,194,518 |
| 2024-12-17 | 25.85 | 26 | 24.98 | 25.11 | -2.9% | 49,841 | 126,835,574 |
| 2024-12-16 | 26.2 | 26.42 | 25.7 | 25.86 | -1.64% | 36,325 | 94,320,447 |
| 2024-12-13 | 26.55 | 26.67 | 26 | 26.29 | -1.17% | 46,639 | 122,657,964 |
| 2024-12-12 | 26.9 | 27 | 26.23 | 26.6 | -1.12% | 57,076 | 151,413,867 |
| 2024-12-11 | 25.87 | 26.99 | 25.56 | 26.9 | +3.66% | 91,716 | 241,937,383 |
| 2024-12-10 | 26.5 | 26.65 | 25.86 | 25.95 | +0.08% | 81,693 | 214,128,804 |
| 2024-12-09 | 25.01 | 26.75 | 25.01 | 25.93 | +3.89% | 95,593 | 248,633,862 |
| 2024-12-06 | 24.79 | 24.98 | 24.48 | 24.96 | +0.93% | 30,763 | 76,371,954 |
| 2024-12-05 | 24.49 | 24.85 | 24.42 | 24.73 | +0.77% | 28,790 | 71,066,243 |
| 2024-12-04 | 25 | 25.14 | 24.45 | 24.54 | -2.62% | 53,233 | 131,765,592 |
| 2024-12-03 | 25.61 | 25.8 | 24.95 | 25.2 | -1.6% | 52,247 | 131,743,022 |
| 2024-12-02 | 25.67 | 25.9 | 25.42 | 25.61 | -0.23% | 52,059 | 133,276,120 |
| 2024-11-29 | 24.95 | 25.76 | 24.72 | 25.67 | +2.39% | 53,676 | 136,202,185 |
| 2024-11-28 | 25.64 | 25.64 | 24.95 | 25.07 | -2.22% | 46,318 | 116,938,965 |
| 2024-11-27 | 25.15 | 25.75 | 24.52 | 25.64 | +0.94% | 50,965 | 128,193,394 |
| 2024-11-26 | 25.83 | 26.08 | 25.14 | 25.4 | -2.61% | 53,686 | 137,013,352 |
| 2024-11-25 | 25.05 | 26.11 | 24.91 | 26.08 | +4.45% | 80,748 | 206,496,956 |
| 2024-11-22 | 26.11 | 26.28 | 24.89 | 24.97 | -4.98% | 74,864 | 191,714,350 |
| 2024-11-21 | 25.88 | 26.8 | 25.67 | 26.28 | +1.15% | 95,539 | 250,271,462 |
| 2024-11-20 | 25.21 | 26.06 | 24.98 | 25.98 | +2.69% | 104,715 | 269,108,915 |
| 2024-11-19 | 23.23 | 25.48 | 23.23 | 25.3 | +8.96% | 103,202 | 253,006,828 |
| 2024-11-18 | 23.93 | 24 | 23.08 | 23.22 | -2.97% | 48,044 | 112,421,844 |
| 2024-11-15 | 24.31 | 24.77 | 23.88 | 23.93 | -1.89% | 54,119 | 131,965,563 |
| 2024-11-14 | 25.12 | 25.24 | 24.3 | 24.39 | -3.21% | 49,443 | 122,406,587 |
| 2024-11-13 | 25 | 25.39 | 24.59 | 25.2 | -0.2% | 55,392 | 138,560,303 |
| 2024-11-12 | 25.45 | 26.01 | 24.94 | 25.25 | -0.75% | 86,536 | 220,588,111 |
| 2024-11-11 | 24.48 | 25.44 | 24.38 | 25.44 | +3.92% | 84,845 | 212,740,249 |
| 2024-11-08 | 24.45 | 25.09 | 24.38 | 24.48 | +0.12% | 83,312 | 205,996,248 |
| 2024-11-07 | 25 | 25.01 | 24.21 | 24.45 | +0.91% | 93,111 | 228,406,381 |
| 2024-11-06 | 23.55 | 24.5 | 23.31 | 24.23 | +3.33% | 101,672 | 243,657,460 |
| 2024-11-05 | 22.76 | 23.51 | 22.75 | 23.45 | +3.03% | 62,230 | 144,320,106 |
| 2024-11-04 | 22.26 | 22.77 | 22.26 | 22.76 | +2.34% | 39,152 | 88,481,228 |
| 2024-11-01 | 23 | 23.02 | 22.06 | 22.24 | -3.18% | 61,275 | 137,819,564 |
| 2024-10-31 | 23 | 23.21 | 22.7 | 22.97 | -1.2% | 74,635 | 171,189,804 |
| 2024-10-30 | 23.81 | 23.82 | 23 | 23.25 | -3.45% | 101,124 | 235,464,722 |
| 2024-10-29 | 24.4 | 24.45 | 24.01 | 24.08 | -1.83% | 56,929 | 137,727,176 |
| 2024-10-28 | 24.89 | 25.09 | 24.04 | 24.53 | -1.33% | 87,594 | 213,011,995 |
| 2024-10-25 | 24.21 | 25.38 | 24.21 | 24.86 | +3.5% | 113,693 | 282,494,124 |
| 2024-10-24 | 24 | 24.72 | 23.95 | 24.02 | -0.04% | 56,601 | 136,644,140 |
| 2024-10-23 | 24.25 | 24.54 | 23.92 | 24.03 | -1.8% | 71,128 | 172,531,350 |
| 2024-10-22 | 24.22 | 24.79 | 23.85 | 24.47 | +1.03% | 82,154 | 200,206,391 |
| 2024-10-21 | 24.28 | 24.68 | 23.91 | 24.22 | +0.58% | 104,247 | 253,027,961 |
| 2024-10-18 | 23.6 | 24.52 | 23.58 | 24.08 | +1.6% | 83,957 | 203,536,505 |
| 2024-10-17 | 23.5 | 24.43 | 23.5 | 23.7 | +1.41% | 63,982 | 153,605,779 |
| 2024-10-16 | 23.3 | 23.77 | 23.11 | 23.37 | -1.43% | 45,023 | 105,483,668 |
| 2024-10-15 | 24 | 24.57 | 23.68 | 23.71 | -1.82% | 59,692 | 143,931,039 |
| 2024-10-14 | 23.78 | 24.29 | 23.23 | 24.15 | +0.46% | 106,947 | 255,072,384 |
| 2024-10-11 | 26.48 | 26.48 | 23.82 | 24.04 | -9.18% | 144,627 | 359,328,372 |
| 2024-10-10 | 26.42 | 27.6 | 26.2 | 26.47 | +2.2% | 106,230 | 285,491,560 |
| 2024-10-09 | 27.17 | 27.67 | 25.56 | 25.9 | -8.03% | 136,398 | 364,733,309 |
| 2024-10-08 | 29.38 | 29.39 | 26.21 | 28.16 | +5.11% | 207,237 | 573,153,751 |
| 2024-09-30 | 25.84 | 27.01 | 24.76 | 26.79 | +6.78% | 174,605 | 454,991,261 |
| 2024-09-27 | 24.5 | 25.31 | 23.88 | 25.09 | +2.53% | 149,254 | 367,902,738 |
| 2024-09-26 | 22.93 | 25.15 | 22.7 | 24.47 | +7.04% | 129,806 | 314,188,577 |
| 2024-09-25 | 23.53 | 23.88 | 22.86 | 22.86 | -2.43% | 69,213 | 162,088,837 |
| 2024-09-24 | 22.82 | 23.45 | 22.44 | 23.43 | +3.31% | 38,902 | 89,560,854 |
| 2024-09-23 | 23.19 | 23.29 | 22.56 | 22.68 | -2.24% | 24,210 | 55,378,968 |
| 2024-09-20 | 23 | 23.59 | 22.82 | 23.2 | +1.67% | 50,945 | 118,296,660 |
| 2024-09-19 | 22.24 | 23.05 | 22.08 | 22.82 | +2.61% | 43,527 | 98,742,680 |
| 2024-09-18 | 22.11 | 22.36 | 21.68 | 22.24 | +0.54% | 29,173 | 64,214,087 |
| 2024-09-13 | 22.55 | 22.7 | 22.07 | 22.12 | -1.43% | 24,885 | 55,629,394 |
| 2024-09-12 | 23.01 | 23.17 | 22.36 | 22.44 | -2.48% | 25,905 | 58,702,304 |
| 2024-09-11 | 22.93 | 23.2 | 22.67 | 23.01 | +0.04% | 35,168 | 80,852,682 |
| 2024-09-10 | 22.38 | 23.12 | 22.16 | 23 | +2.72% | 46,817 | 106,348,877 |
| 2024-09-09 | 23.5 | 23.6 | 22.23 | 22.39 | -5.61% | 85,899 | 195,010,941 |
| 2024-09-06 | 24.28 | 24.5 | 23.4 | 23.72 | -1.58% | 89,580 | 213,206,447 |
| 2024-09-05 | 22.8 | 24.85 | 22.78 | 24.1 | +6.68% | 136,727 | 327,044,424 |
| 2024-09-04 | 22.76 | 22.9 | 22.34 | 22.59 | -1.05% | 21,104 | 47,614,549 |
| 2024-09-03 | 22.22 | 22.95 | 22.05 | 22.83 | +2.75% | 43,180 | 98,154,951 |
| 2024-09-02 | 22.29 | 23.23 | 22.15 | 22.22 | -0.31% | 52,100 | 117,965,234 |
| 2024-08-30 | 22.06 | 22.66 | 21.73 | 22.29 | +1.04% | 60,021 | 133,896,662 |
| 2024-08-29 | 21.8 | 22.23 | 21.31 | 22.06 | +3.81% | 50,119 | 109,396,841 |
| 2024-08-28 | 20.93 | 21.43 | 20.83 | 21.25 | +1.43% | 24,485 | 51,841,561 |
| 2024-08-27 | 21.15 | 21.2 | 20.8 | 20.95 | -1.27% | 22,608 | 47,353,231 |
| 2024-08-26 | 20.72 | 21.44 | 20.71 | 21.22 | +1.73% | 24,028 | 50,902,235 |
| 2024-08-23 | 20.88 | 20.97 | 20.56 | 20.86 | +0.48% | 18,121 | 37,690,380 |
| 2024-08-22 | 20.98 | 21.16 | 20.72 | 20.76 | -0.57% | 21,457 | 44,848,691 |
| 2024-08-21 | 20.85 | 21.08 | 20.7 | 20.88 | +0.14% | 14,904 | 31,195,967 |
| 2024-08-20 | 20.83 | 21.11 | 20.7 | 20.85 | -0.29% | 16,620 | 34,661,003 |
| 2024-08-19 | 21.22 | 21.49 | 20.8 | 20.91 | -2.43% | 28,201 | 59,419,940 |
| 2024-08-16 | 21.24 | 21.61 | 21.24 | 21.43 | +1.08% | 19,340 | 41,490,679 |
| 2024-08-15 | 21 | 21.55 | 20.91 | 21.2 | +0.33% | 20,574 | 43,779,641 |
| 2024-08-14 | 21.25 | 21.28 | 20.93 | 21.13 | -0.33% | 15,953 | 33,676,918 |
| 2024-08-13 | 20.88 | 21.32 | 20.74 | 21.2 | +1.15% | 20,790 | 43,770,033 |
| 2024-08-12 | 21.25 | 21.34 | 20.88 | 20.96 | -1.41% | 22,653 | 47,766,042 |
| 2024-08-09 | 21.4 | 21.7 | 21.2 | 21.26 | -0.19% | 20,931 | 44,908,105 |
| 2024-08-08 | 21.5 | 21.52 | 20.91 | 21.3 | -1.3% | 19,627 | 41,722,703 |
| 2024-08-07 | 21.23 | 21.87 | 21 | 21.58 | +1.74% | 28,403 | 61,426,134 |
| 2024-08-06 | 20.86 | 21.3 | 20.86 | 21.21 | +2.46% | 27,053 | 57,098,991 |
| 2024-08-05 | 21.75 | 21.81 | 20.7 | 20.7 | -5.52% | 49,143 | 103,863,832 |
| 2024-08-02 | 22.3 | 22.62 | 21.86 | 21.91 | -3.14% | 40,633 | 90,177,737 |
| 2024-08-01 | 22.68 | 22.83 | 22.5 | 22.62 | -0.18% | 30,296 | 68,509,864 |
| 2024-07-31 | 22 | 22.77 | 21.84 | 22.66 | +2.86% | 31,715 | 71,248,877 |
| 2024-07-30 | 22.04 | 22.1 | 21.6 | 22.03 | -0.05% | 23,905 | 52,356,247 |
| 2024-07-29 | 21.68 | 22.1 | 21.38 | 22.04 | +2.46% | 37,493 | 82,184,872 |
| 2024-07-26 | 21.07 | 21.54 | 20.98 | 21.51 | +2.04% | 28,304 | 60,271,644 |
| 2024-07-25 | 21.2 | 21.31 | 20.69 | 21.08 | -1.82% | 29,428 | 61,693,402 |
| 2024-07-24 | 21.81 | 22.16 | 21.37 | 21.47 | -2.41% | 45,955 | 99,350,619 |
| 2024-07-23 | 22.67 | 22.75 | 22 | 22 | -3.47% | 52,728 | 117,164,095 |
| 2024-07-22 | 22.68 | 22.98 | 22.61 | 22.79 | -0.57% | 39,276 | 89,441,269 |
| 2024-07-19 | 22.79 | 23.36 | 22.58 | 22.92 | +0.22% | 37,091 | 85,502,598 |
| 2024-07-18 | 23.2 | 23.2 | 22.16 | 22.87 | -1.46% | 62,644 | 141,598,559 |
| 2024-07-17 | 23.9 | 23.92 | 23.21 | 23.21 | -2.85% | 61,572 | 144,219,611 |
| 2024-07-16 | 24.15 | 24.33 | 23.46 | 23.89 | -1.28% | 76,821 | 183,563,090 |
| 2024-07-15 | 24.1 | 24.8 | 23.8 | 24.2 | -1.14% | 110,839 | 268,240,058 |
| 2024-07-12 | 26.99 | 26.99 | 24.46 | 24.48 | -9.93% | 209,278 | 518,089,672 |
| 2024-07-11 | 25.05 | 27.18 | 25.05 | 27.18 | +10% | 178,851 | 475,349,019 |
| 2024-07-10 | 24.27 | 25.37 | 24.19 | 24.71 | +2.11% | 56,574 | 140,627,972 |
| 2024-07-09 | 24.4 | 24.63 | 23.28 | 24.2 | -1.63% | 85,723 | 205,101,614 |
| 2024-07-08 | 24.94 | 25.35 | 24.5 | 24.6 | -1.95% | 40,545 | 100,780,694 |
| 2024-07-05 | 24.36 | 25.26 | 24.1 | 25.09 | +2.41% | 41,104 | 101,274,951 |
| 2024-07-04 | 24.6 | 25.06 | 24.5 | 24.5 | -0.57% | 21,092 | 52,185,477 |
| 2024-07-03 | 25.09 | 25.16 | 24.6 | 24.64 | -1.79% | 26,465 | 65,569,042 |
| 2024-07-02 | 25.49 | 25.94 | 24.9 | 25.09 | -1.53% | 31,501 | 80,131,848 |
| 2024-07-01 | 25.27 | 25.66 | 24.81 | 25.48 | +0.59% | 31,715 | 79,901,550 |
| 2024-06-28 | 25.09 | 25.87 | 25 | 25.33 | +0.96% | 25,856 | 65,895,790 |
| 2024-06-27 | 25.42 | 25.84 | 24.99 | 25.09 | -2.11% | 23,066 | 58,540,139 |
| 2024-06-26 | 25.15 | 26 | 25.15 | 25.63 | +1.02% | 28,404 | 72,623,786 |
| 2024-06-25 | 25.55 | 25.84 | 25.01 | 25.37 | -1.28% | 34,219 | 87,018,163 |
| 2024-06-24 | 26.9 | 26.96 | 25.7 | 25.7 | -4.03% | 40,263 | 105,184,984 |
| 2024-06-21 | 26.59 | 26.96 | 26 | 26.78 | -0.26% | 26,230 | 69,513,310 |
| 2024-06-20 | 27.26 | 27.52 | 26.8 | 26.85 | -1.21% | 32,615 | 88,360,871 |
| 2024-06-19 | 27.31 | 27.42 | 26.9 | 27.18 | -0.66% | 26,712 | 72,335,316 |
| 2024-06-18 | 27.4 | 27.77 | 27.22 | 27.36 | -0.94% | 44,580 | 122,258,146 |
| 2024-06-17 | 26.48 | 28.1 | 26.48 | 27.62 | +3.06% | 62,465 | 172,582,284 |
| 2024-06-14 | 25.34 | 27.48 | 25.28 | 26.8 | +4.36% | 65,963 | 174,459,716 |
| 2024-06-13 | 25.6 | 26.18 | 25.55 | 25.68 | 0% | 25,619 | 66,208,475 |
| 2024-06-12 | 25.19 | 25.8 | 25.19 | 25.68 | +1.99% | 35,878 | 91,895,377 |
| 2024-06-11 | 24.52 | 25.39 | 24.4 | 25.18 | -3.12% | 43,129 | 108,378,026 |
| 2024-06-07 | 26.41 | 26.47 | 25.8 | 25.99 | -0.31% | 31,230 | 81,309,286 |
| 2024-06-06 | 27.1 | 27.36 | 25.83 | 26.07 | -4.22% | 62,770 | 165,373,128 |
| 2024-06-05 | 27.56 | 27.56 | 27.17 | 27.22 | -1.52% | 23,344 | 63,787,254 |
| 2024-06-04 | 27.72 | 27.84 | 27.03 | 27.64 | -0.29% | 43,277 | 118,561,170 |
| 2024-06-03 | 27.32 | 28.14 | 27.21 | 27.72 | +1.58% | 53,081 | 146,982,328 |
| 2024-05-31 | 27.14 | 27.81 | 27.13 | 27.29 | +0.37% | 45,806 | 125,423,307 |
| 2024-05-30 | 25.82 | 27.5 | 25.36 | 27.19 | -1.38% | 102,898 | 273,723,752 |
| 2024-05-29 | 27.33 | 28.25 | 27.19 | 27.57 | +0.88% | 36,042 | 100,097,418 |
| 2024-05-28 | 27.43 | 27.85 | 27.11 | 27.33 | -0.36% | 27,027 | 74,356,687 |
| 2024-05-27 | 27.36 | 27.49 | 26.9 | 27.43 | +0.92% | 50,187 | 135,992,272 |
| 2024-05-24 | 28.05 | 28.24 | 27.04 | 27.18 | -3.51% | 64,425 | 176,961,661 |
| 2024-05-23 | 29.06 | 29.53 | 27.86 | 28.17 | -3.76% | 52,327 | 149,086,433 |
| 2024-05-22 | 29.18 | 29.4 | 28.6 | 29.27 | +0.31% | 38,328 | 111,096,935 |
| 2024-05-21 | 28.07 | 29.48 | 27.92 | 29.18 | +3.95% | 65,538 | 188,499,846 |
| 2024-05-20 | 27.63 | 28.19 | 27.38 | 28.07 | +1.59% | 55,262 | 153,808,105 |
| 2024-05-17 | 27.36 | 27.91 | 27.36 | 27.63 | -0.32% | 45,587 | 125,976,328 |
| 2024-05-16 | 28.6 | 28.85 | 27.17 | 27.72 | -2.53% | 69,918 | 193,489,917 |
| 2024-05-15 | 28.51 | 28.79 | 28.18 | 28.44 | -1.28% | 38,405 | 109,250,179 |
| 2024-05-14 | 29 | 30.1 | 28.71 | 28.81 | -1.67% | 56,222 | 163,901,623 |
| 2024-05-13 | 29.04 | 29.68 | 28.7 | 29.3 | +0.17% | 66,235 | 193,365,549 |
| 2024-05-10 | 28.58 | 30.6 | 28.5 | 29.25 | +4.99% | 101,926 | 300,495,808 |
| 2024-05-09 | 27.7 | 28.48 | 27.7 | 27.86 | +0.58% | 47,145 | 132,044,072 |
| 2024-05-08 | 28.52 | 28.52 | 27.51 | 27.7 | -3.42% | 55,154 | 153,943,568 |
| 2024-05-07 | 28.35 | 28.88 | 28.06 | 28.68 | -1.1% | 80,015 | 228,048,584 |
| 2024-05-06 | 27.73 | 29.78 | 27.28 | 29 | +5.11% | 157,841 | 450,704,211 |
| 2024-04-30 | 25.36 | 27.59 | 25.36 | 27.59 | +10.01% | 121,874 | 328,558,694 |
| 2024-04-29 | 26.17 | 26.2 | 24.71 | 25.08 | -0.48% | 83,294 | 211,231,060 |
| 2024-04-26 | 25.1 | 26.04 | 25.09 | 25.2 | -0.12% | 50,902 | 129,527,772 |
| 2024-04-25 | 24.63 | 25.29 | 24.39 | 25.23 | +2.19% | 51,004 | 127,236,801 |
| 2024-04-24 | 24.73 | 25.01 | 24.26 | 24.69 | -0.16% | 31,012 | 76,018,761 |
| 2024-04-23 | 25.06 | 25.48 | 24.5 | 24.73 | -2.25% | 40,146 | 100,006,636 |
| 2024-04-22 | 24.3 | 25.83 | 23.94 | 25.3 | +3.69% | 59,272 | 148,414,290 |
| 2024-04-19 | 24.21 | 24.56 | 23.8 | 24.4 | +1.12% | 36,798 | 89,392,605 |
| 2024-04-18 | 23.77 | 24.55 | 23.57 | 24.13 | +1.86% | 55,918 | 134,448,988 |
| 2024-04-17 | 22.6 | 23.69 | 22.48 | 23.69 | +6% | 50,308 | 117,068,464 |
| 2024-04-16 | 22.69 | 22.88 | 21.9 | 22.35 | -3.04% | 43,702 | 97,300,787 |
| 2024-04-15 | 23.35 | 23.76 | 22.55 | 23.05 | -1.96% | 46,807 | 108,138,077 |
| 2024-04-12 | 23.52 | 24.06 | 23.36 | 23.51 | -0.13% | 41,646 | 99,108,268 |
| 2024-04-11 | 23.1 | 24.03 | 22.81 | 23.54 | +1.64% | 60,051 | 142,166,775 |
| 2024-04-10 | 22.9 | 23.75 | 22.9 | 23.16 | +0.56% | 66,190 | 154,367,650 |
| 2024-04-09 | 22.31 | 23.22 | 22.2 | 23.03 | +2.63% | 38,182 | 86,675,330 |
| 2024-04-08 | 22.93 | 23.36 | 22.4 | 22.44 | -2.48% | 37,138 | 84,879,072 |
| 2024-04-03 | 22.88 | 23.35 | 22.78 | 23.01 | 0% | 45,654 | 105,368,035 |
| 2024-04-02 | 23.06 | 23.33 | 22.75 | 23.01 | -0.22% | 46,031 | 105,949,394 |
| 2024-04-01 | 22.62 | 23.15 | 22.62 | 23.06 | +2.95% | 51,494 | 118,116,985 |
| 2024-03-29 | 22.49 | 22.69 | 21.95 | 22.4 | -0.88% | 37,780 | 84,304,637 |
| 2024-03-28 | 22 | 23.16 | 21.95 | 22.6 | +1.76% | 63,117 | 142,346,865 |
| 2024-03-27 | 23.27 | 23.62 | 22.02 | 22.21 | -5.97% | 92,243 | 209,163,823 |
| 2024-03-26 | 22.98 | 24.25 | 22.53 | 23.62 | +2.61% | 119,973 | 280,050,476 |
| 2024-03-25 | 23.82 | 24.44 | 22.97 | 23.02 | -3.56% | 99,108 | 235,454,123 |
| 2024-03-22 | 24.48 | 24.58 | 23.28 | 23.87 | -3.16% | 95,782 | 228,650,720 |
| 2024-03-21 | 24.49 | 25.08 | 23.8 | 24.65 | -1.95% | 157,976 | 385,500,994 |
| 2024-03-20 | 25.5 | 26.32 | 24.77 | 25.14 | -2.29% | 231,536 | 585,723,069 |
| 2024-03-19 | 23.48 | 25.73 | 23.21 | 25.73 | +10% | 238,655 | 591,501,237 |
| 2024-03-18 | 21.4 | 23.39 | 21.02 | 23.39 | +10.02% | 159,851 | 368,113,027 |
| 2024-03-15 | 20.9 | 21.35 | 20.86 | 21.26 | +1.48% | 21,224 | 44,795,686 |
| 2024-03-14 | 21.19 | 21.3 | 20.69 | 20.95 | -1.87% | 25,807 | 54,201,525 |
| 2024-03-13 | 20.75 | 21.75 | 20.72 | 21.35 | +3.04% | 56,018 | 119,885,611 |
| 2024-03-12 | 20.12 | 20.94 | 20.12 | 20.72 | +3.19% | 33,772 | 69,761,365 |
| 2024-03-11 | 20 | 20.23 | 19.83 | 20.08 | -0.1% | 28,053 | 56,109,288 |
| 2024-03-08 | 19.98 | 20.2 | 19.75 | 20.1 | +1.01% | 27,770 | 55,521,109 |
| 2024-03-07 | 20.25 | 20.5 | 19.88 | 19.9 | -1.78% | 25,742 | 51,875,277 |
| 2024-03-06 | 20.35 | 20.4 | 19.85 | 20.26 | +0.2% | 28,085 | 56,617,829 |
| 2024-03-05 | 20.28 | 20.65 | 20.03 | 20.22 | -1.27% | 24,008 | 48,853,290 |
| 2024-03-04 | 20.63 | 20.63 | 19.99 | 20.48 | -1.35% | 37,231 | 75,282,839 |
| 2024-03-01 | 20.51 | 21.25 | 20.51 | 20.76 | +0.29% | 48,264 | 100,694,203 |
| 2024-02-29 | 19.02 | 20.86 | 18.94 | 20.7 | +8.89% | 54,975 | 109,714,213 |
| 2024-02-28 | 20.42 | 20.86 | 19.01 | 19.01 | -7.72% | 59,073 | 118,227,910 |
| 2024-02-27 | 20 | 21.28 | 20 | 20.6 | +5.21% | 54,678 | 113,217,981 |
| 2024-02-26 | 19.59 | 20.08 | 19.48 | 19.58 | -0.05% | 32,396 | 63,990,365 |
| 2024-02-23 | 19.37 | 19.83 | 19.15 | 19.59 | +1.14% | 40,410 | 78,816,626 |
| 2024-02-22 | 18.7 | 19.45 | 18.61 | 19.37 | +1.95% | 29,294 | 55,982,934 |
| 2024-02-21 | 19 | 19.88 | 18.85 | 19 | +4.51% | 67,878 | 131,224,685 |
| 2024-02-20 | 18.13 | 18.29 | 17.84 | 18.18 | -1.09% | 25,402 | 45,820,559 |
| 2024-02-19 | 18.1 | 18.88 | 18 | 18.38 | +2.51% | 49,571 | 91,513,676 |
| 2024-02-08 | 16.3 | 17.93 | 15.67 | 17.93 | +10% | 75,336 | 129,313,056 |
| 2024-02-07 | 16.75 | 17.15 | 15.92 | 16.3 | -3.26% | 51,370 | 84,604,084 |
| 2024-02-06 | 15.29 | 17.16 | 14.82 | 16.85 | +8.01% | 65,103 | 105,503,417 |
| 2024-02-05 | 15.77 | 16.15 | 14.63 | 15.6 | -0.95% | 51,435 | 79,610,482 |
| 2024-02-02 | 16.68 | 16.97 | 15.01 | 15.75 | -5.58% | 35,004 | 55,702,956 |
| 2024-02-01 | 16.7 | 16.9 | 16.05 | 16.68 | -1.07% | 24,370 | 40,255,422 |
| 2024-01-31 | 17.62 | 17.84 | 16.75 | 16.86 | -4.53% | 33,363 | 57,107,204 |
| 2024-01-30 | 18.13 | 18.36 | 17.5 | 17.66 | -3.76% | 22,184 | 39,851,626 |
| 2024-01-29 | 19.01 | 19.26 | 18.16 | 18.35 | -3.83% | 24,667 | 45,552,637 |
| 2024-01-26 | 19.15 | 19.4 | 18.98 | 19.08 | -0.63% | 19,283 | 37,005,875 |
| 2024-01-25 | 18.2 | 19.27 | 17.98 | 19.2 | +6.55% | 33,888 | 63,423,952 |
| 2024-01-24 | 18.13 | 18.33 | 17.3 | 18.02 | -0.55% | 24,350 | 43,350,024 |
| 2024-01-23 | 18.2 | 18.65 | 17.61 | 18.12 | -1.36% | 30,108 | 53,984,774 |
| 2024-01-22 | 19.46 | 19.59 | 18.16 | 18.37 | -5.46% | 29,687 | 56,137,154 |
| 2024-01-19 | 19.65 | 19.72 | 19.35 | 19.43 | -1.22% | 15,753 | 30,703,399 |
| 2024-01-18 | 20 | 20.13 | 19.09 | 19.67 | -2.04% | 32,209 | 62,773,843 |
| 2024-01-17 | 20.68 | 20.68 | 20.04 | 20.08 | -2.76% | 13,370 | 27,275,235 |
| 2024-01-16 | 20.79 | 20.79 | 20.38 | 20.65 | -0.34% | 15,028 | 30,935,950 |
| 2024-01-15 | 20.6 | 20.8 | 20.23 | 20.72 | +0.78% | 21,278 | 43,859,835 |
| 2024-01-12 | 21.05 | 21.14 | 20.43 | 20.56 | -2.28% | 28,786 | 59,482,843 |
| 2024-01-11 | 20.5 | 21.12 | 20.5 | 21.04 | +1.99% | 17,103 | 35,810,588 |
| 2024-01-10 | 21.12 | 21.12 | 20.53 | 20.63 | -2.69% | 23,616 | 49,051,156 |
| 2024-01-09 | 21.19 | 21.53 | 20.95 | 21.2 | +0.86% | 27,067 | 57,556,568 |
| 2024-01-08 | 21.81 | 21.85 | 21 | 21.02 | -4.37% | 35,975 | 76,731,473 |
| 2024-01-05 | 22.35 | 22.43 | 21.67 | 21.98 | -1.66% | 43,082 | 94,895,073 |
| 2024-01-04 | 22.81 | 22.96 | 22.3 | 22.35 | -1.32% | 42,643 | 96,134,332 |
| 2024-01-03 | 22.83 | 23.2 | 22.36 | 22.65 | -1.74% | 47,633 | 107,789,318 |
| 2024-01-02 | 22.7 | 23.3 | 22.46 | 23.05 | +1.99% | 71,821 | 165,282,776 |
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：