股票概览
23.1
-6.33%
-1.56
24.25
开盘价
24.57
最高价
22.96
最低价
235,417
成交量
数据更新至: 2024-12-31
技术指标
23.49
MA5 (5日均线)
22.88
MA10 (10日均线)
22.16
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 | 24.25 | 24.57 | 22.96 | 23.1 | -6.33% | 235,417 | 557,003,461 |
| 2024-12-30 | 22.9 | 26.95 | 22.26 | 24.66 | +7.03% | 335,944 | 828,350,080 |
| 2024-12-27 | 23.41 | 24.27 | 22.84 | 23.04 | -3.19% | 203,381 | 478,982,879 |
| 2024-12-26 | 22.3 | 24.5 | 22.3 | 23.8 | +4.2% | 234,582 | 557,783,361 |
| 2024-12-25 | 22.1 | 23.48 | 21.48 | 22.84 | +1.42% | 163,447 | 370,479,530 |
| 2024-12-24 | 22 | 22.78 | 20.72 | 22.52 | +2.22% | 144,729 | 312,993,354 |
| 2024-12-23 | 22.95 | 23.3 | 21.9 | 22.03 | -3.5% | 121,978 | 273,544,165 |
| 2024-12-20 | 22.33 | 24.05 | 22.1 | 22.83 | +0.84% | 206,373 | 476,843,161 |
| 2024-12-19 | 20.88 | 22.88 | 20.6 | 22.64 | +6.24% | 181,673 | 400,162,090 |
| 2024-12-18 | 20.27 | 22.22 | 19.26 | 21.31 | +5.44% | 139,043 | 287,914,766 |
| 2024-12-17 | 22 | 22.14 | 20.15 | 20.21 | -10.97% | 151,521 | 317,975,721 |
| 2024-12-16 | 22.8 | 23.37 | 22.28 | 22.7 | -0.74% | 154,208 | 352,989,578 |
| 2024-12-13 | 21.69 | 23.46 | 21.48 | 22.87 | +5.39% | 192,682 | 436,176,657 |
| 2024-12-12 | 21.9 | 22.12 | 21.48 | 21.7 | -1.09% | 76,092 | 165,401,944 |
| 2024-12-11 | 20.9 | 22.19 | 20.87 | 21.94 | +4.23% | 130,187 | 282,929,283 |
| 2024-12-10 | 21.21 | 21.72 | 20.9 | 21.05 | +1.94% | 97,491 | 208,099,603 |
| 2024-12-09 | 21 | 21.25 | 20.55 | 20.65 | -1.99% | 64,838 | 135,345,721 |
| 2024-12-06 | 20.98 | 21.2 | 20.53 | 21.07 | 0% | 68,963 | 144,075,199 |
| 2024-12-05 | 20.92 | 21.27 | 20.81 | 21.07 | -0.24% | 52,442 | 110,540,300 |
| 2024-12-04 | 21.41 | 21.94 | 21 | 21.12 | -0.38% | 64,773 | 138,414,122 |
| 2024-12-03 | 21.47 | 21.62 | 20.9 | 21.2 | -1.4% | 63,521 | 134,724,592 |
| 2024-12-02 | 20.94 | 21.7 | 20.94 | 21.5 | -1.83% | 107,681 | 229,332,143 |
| 2024-11-29 | 21.55 | 22.35 | 21.21 | 21.9 | +0.5% | 89,658 | 195,543,912 |
| 2024-11-28 | 21.9 | 22.47 | 21.67 | 21.79 | -1.09% | 81,387 | 178,986,745 |
| 2024-11-27 | 22.5 | 22.5 | 21.48 | 22.03 | +4.36% | 93,028 | 203,231,780 |
| 2024-11-26 | 21.55 | 21.93 | 21.02 | 21.11 | -3.91% | 73,788 | 158,317,756 |
| 2024-11-25 | 21.5 | 22.22 | 21.28 | 21.97 | +1.2% | 94,309 | 204,799,832 |
| 2024-11-22 | 21.79 | 23.63 | 21.49 | 21.71 | -1% | 135,270 | 303,735,574 |
| 2024-11-21 | 22.5 | 22.85 | 21.65 | 21.93 | -4.4% | 111,812 | 246,578,920 |
| 2024-11-20 | 22 | 23.69 | 21.85 | 22.94 | +2.14% | 146,051 | 331,240,754 |
| 2024-11-19 | 22.51 | 22.93 | 20.62 | 22.46 | -5.47% | 183,957 | 400,176,266 |
| 2024-11-18 | 24.28 | 25.8 | 22.07 | 23.76 | +0.64% | 228,977 | 545,952,852 |
| 2024-11-15 | 22.41 | 25.23 | 22.37 | 23.61 | +4.33% | 194,831 | 465,101,167 |
| 2024-11-14 | 23.75 | 23.95 | 22.47 | 22.63 | -4.6% | 72,644 | 168,050,451 |
| 2024-11-13 | 23.26 | 23.72 | 22.76 | 23.72 | +1.41% | 81,752 | 190,508,507 |
| 2024-11-12 | 23.78 | 24.36 | 23.15 | 23.39 | -1.72% | 110,936 | 262,464,156 |
| 2024-11-11 | 22.98 | 23.88 | 22.96 | 23.8 | +4.02% | 115,460 | 272,822,025 |
| 2024-11-08 | 22.87 | 23.61 | 22.8 | 22.88 | +0.44% | 98,417 | 228,195,554 |
| 2024-11-07 | 22.11 | 22.84 | 21.97 | 22.78 | +2.61% | 73,910 | 166,628,797 |
| 2024-11-06 | 22.39 | 22.77 | 21.69 | 22.2 | -0.8% | 88,337 | 197,235,358 |
| 2024-11-05 | 21.65 | 22.65 | 21.61 | 22.38 | +2.9% | 66,166 | 147,097,450 |
| 2024-11-04 | 20.93 | 21.77 | 20.9 | 21.75 | +2.35% | 50,090 | 107,362,064 |
| 2024-11-01 | 23.1 | 23.39 | 21.13 | 21.25 | -9.19% | 112,684 | 246,531,816 |
| 2024-10-31 | 22.87 | 23.56 | 22.66 | 23.4 | +1.52% | 87,793 | 204,612,736 |
| 2024-10-30 | 22.68 | 23.1 | 22.4 | 23.05 | -0.77% | 89,931 | 204,813,022 |
| 2024-10-29 | 24.37 | 24.4 | 23.18 | 23.23 | -5.42% | 138,805 | 328,609,905 |
| 2024-10-28 | 24.15 | 24.57 | 23.39 | 24.56 | -1.64% | 177,414 | 425,757,900 |
| 2024-10-25 | 25.96 | 26.28 | 24.61 | 24.97 | +1.96% | 266,319 | 677,947,099 |
| 2024-10-24 | 23.01 | 24.92 | 22.56 | 24.49 | +6.48% | 205,565 | 497,508,576 |
| 2024-10-23 | 22.88 | 23.69 | 22.56 | 23 | +0.44% | 91,125 | 210,484,416 |
| 2024-10-22 | 22.87 | 23.4 | 22.48 | 22.9 | -0.87% | 92,101 | 211,232,476 |
| 2024-10-21 | 22.95 | 24.05 | 22.58 | 23.1 | +2.17% | 150,247 | 349,542,686 |
| 2024-10-18 | 21.1 | 23.19 | 20.67 | 22.61 | +8.7% | 114,785 | 252,236,801 |
| 2024-10-17 | 21 | 21.35 | 20.78 | 20.8 | +0.39% | 64,033 | 135,057,380 |
| 2024-10-16 | 20.52 | 21.1 | 20.5 | 20.72 | -1.85% | 66,979 | 139,006,462 |
| 2024-10-15 | 21.5 | 22.36 | 21.05 | 21.11 | -3.48% | 97,886 | 212,943,526 |
| 2024-10-14 | 21.17 | 21.97 | 20.7 | 21.87 | +3.65% | 84,782 | 181,478,269 |
| 2024-10-11 | 22.19 | 22.76 | 20.68 | 21.1 | -7.7% | 92,068 | 198,037,471 |
| 2024-10-10 | 24.98 | 25.01 | 22.4 | 22.86 | -6.88% | 134,636 | 314,313,597 |
| 2024-10-09 | 25.09 | 29 | 23.24 | 24.55 | -6.97% | 228,950 | 587,387,396 |
| 2024-10-08 | 26.19 | 26.39 | 23.21 | 26.39 | +20.01% | 224,750 | 567,291,159 |
| 2024-09-30 | 19.5 | 22.22 | 19.2 | 21.99 | +16.78% | 155,786 | 322,565,309 |
| 2024-09-27 | 17.56 | 19.16 | 17.56 | 18.83 | +7.35% | 121,493 | 221,924,974 |
| 2024-09-26 | 16.83 | 17.68 | 16.81 | 17.54 | +4.65% | 88,654 | 153,715,768 |
| 2024-09-25 | 16.7 | 17.17 | 16.61 | 16.76 | +0.96% | 59,094 | 99,717,312 |
| 2024-09-24 | 15.73 | 16.6 | 15.42 | 16.6 | +6.14% | 62,924 | 101,297,967 |
| 2024-09-23 | 15.55 | 15.84 | 15.43 | 15.64 | +0.32% | 25,449 | 39,894,111 |
| 2024-09-20 | 15.75 | 15.96 | 15.46 | 15.59 | -1.02% | 31,013 | 48,579,966 |
| 2024-09-19 | 15.4 | 15.85 | 15.33 | 15.75 | +2.94% | 36,821 | 57,676,269 |
| 2024-09-18 | 15.91 | 16.05 | 15.15 | 15.3 | -3.04% | 39,425 | 60,984,359 |
| 2024-09-13 | 16.2 | 16.78 | 15.78 | 15.78 | -2.23% | 51,157 | 82,813,314 |
| 2024-09-12 | 16.5 | 16.56 | 16.08 | 16.14 | -1.41% | 26,140 | 42,726,868 |
| 2024-09-11 | 16.43 | 16.52 | 16.27 | 16.37 | -0.49% | 25,474 | 41,713,054 |
| 2024-09-10 | 16.27 | 16.57 | 15.89 | 16.45 | +1.11% | 36,564 | 59,212,826 |
| 2024-09-09 | 16.03 | 16.54 | 15.8 | 16.27 | -0.43% | 40,773 | 66,158,379 |
| 2024-09-06 | 16.69 | 17.5 | 16.25 | 16.34 | -2.27% | 60,440 | 101,196,656 |
| 2024-09-05 | 16.75 | 16.92 | 16.52 | 16.72 | +0.54% | 31,825 | 53,178,593 |
| 2024-09-04 | 16.39 | 16.86 | 16.33 | 16.63 | -0.72% | 33,484 | 55,681,195 |
| 2024-09-03 | 16.36 | 16.77 | 16.31 | 16.75 | +2.13% | 40,010 | 66,317,226 |
| 2024-09-02 | 17.25 | 17.25 | 16.35 | 16.4 | -4.98% | 56,613 | 94,990,079 |
| 2024-08-30 | 16.48 | 17.6 | 16.36 | 17.26 | +4.92% | 76,068 | 130,828,478 |
| 2024-08-29 | 16.15 | 16.6 | 15.86 | 16.45 | +1.29% | 46,514 | 75,823,541 |
| 2024-08-28 | 16.28 | 16.57 | 15.87 | 16.24 | -0.55% | 47,254 | 76,386,495 |
| 2024-08-27 | 17.1 | 17.1 | 16.2 | 16.33 | -4.56% | 60,151 | 99,227,597 |
| 2024-08-26 | 16.75 | 17.53 | 16.59 | 17.11 | +1.24% | 63,110 | 107,767,364 |
| 2024-08-23 | 17.02 | 17.55 | 16.74 | 16.9 | -2.09% | 70,040 | 119,314,629 |
| 2024-08-22 | 17.9 | 18.39 | 17.05 | 17.26 | -5.84% | 93,614 | 165,294,780 |
| 2024-08-21 | 17.2 | 19.65 | 17.19 | 18.33 | +4.56% | 139,254 | 254,924,669 |
| 2024-08-20 | 18.15 | 18.34 | 17.4 | 17.53 | -2.93% | 114,223 | 204,860,736 |
| 2024-08-19 | 19.01 | 19.35 | 17.94 | 18.06 | -8.32% | 142,365 | 262,516,756 |
| 2024-08-16 | 20.41 | 20.65 | 19.61 | 19.7 | -7.51% | 225,360 | 453,496,566 |
| 2024-08-15 | 18.25 | 21.8 | 18.17 | 21.3 | +15.57% | 265,121 | 518,682,608 |
| 2024-08-14 | 16.51 | 19.7 | 16.42 | 18.43 | +11.9% | 142,936 | 254,976,213 |
| 2024-08-13 | 16.29 | 16.56 | 16.2 | 16.47 | +0.12% | 29,124 | 47,653,685 |
| 2024-08-12 | 16.55 | 16.9 | 16.21 | 16.45 | -3.18% | 45,640 | 75,162,181 |
| 2024-08-09 | 17.31 | 17.49 | 16.98 | 16.99 | -1.16% | 27,116 | 46,616,158 |
| 2024-08-08 | 17.49 | 17.5 | 16.85 | 17.19 | -2.05% | 42,766 | 73,289,643 |
| 2024-08-07 | 17.39 | 18.07 | 17.16 | 17.55 | +1.92% | 56,558 | 99,564,883 |
| 2024-08-06 | 16.55 | 17.29 | 16.55 | 17.22 | +6.1% | 58,659 | 99,450,357 |
| 2024-08-05 | 17.35 | 17.62 | 16.2 | 16.23 | -7.52% | 60,132 | 101,179,378 |
| 2024-08-02 | 17.98 | 18.24 | 17.54 | 17.55 | -3.84% | 38,318 | 68,446,159 |
| 2024-08-01 | 18.15 | 18.45 | 17.88 | 18.25 | +0.88% | 45,910 | 83,558,343 |
| 2024-07-31 | 17.14 | 18.16 | 17.07 | 18.09 | +5.11% | 54,120 | 96,261,291 |
| 2024-07-30 | 16.88 | 17.45 | 16.7 | 17.21 | +1.12% | 38,573 | 65,757,106 |
| 2024-07-29 | 17.07 | 17.25 | 16.78 | 17.02 | -0.18% | 33,613 | 57,022,354 |
| 2024-07-26 | 17.14 | 17.39 | 16.9 | 17.05 | -0.64% | 34,329 | 58,786,331 |
| 2024-07-25 | 17.29 | 17.57 | 16.9 | 17.16 | -1.04% | 32,959 | 56,553,198 |
| 2024-07-24 | 17.5 | 17.97 | 17.3 | 17.34 | -1.87% | 34,312 | 60,069,557 |
| 2024-07-23 | 18.17 | 18.38 | 17.67 | 17.67 | -3.71% | 37,921 | 68,368,257 |
| 2024-07-22 | 18.01 | 18.56 | 17.92 | 18.35 | +2.97% | 48,617 | 88,618,415 |
| 2024-07-19 | 17.07 | 18.13 | 16.9 | 17.82 | +4.15% | 51,515 | 91,387,044 |
| 2024-07-18 | 17.49 | 17.49 | 16.7 | 17.11 | -2.95% | 51,322 | 87,421,038 |
| 2024-07-17 | 18.43 | 18.55 | 17.61 | 17.63 | -4.34% | 44,292 | 79,460,277 |
| 2024-07-16 | 17.8 | 18.5 | 17.7 | 18.43 | +2.73% | 43,473 | 79,021,251 |
| 2024-07-15 | 17.81 | 18.36 | 17.77 | 17.94 | -0.55% | 36,286 | 65,432,080 |
| 2024-07-12 | 18.53 | 18.59 | 17.8 | 18.04 | -2.7% | 44,439 | 80,405,711 |
| 2024-07-11 | 18.25 | 18.57 | 17.98 | 18.54 | +3.34% | 45,332 | 83,278,806 |
| 2024-07-10 | 18.13 | 18.28 | 17.82 | 17.94 | -1.86% | 35,724 | 64,427,136 |
| 2024-07-09 | 18.35 | 18.44 | 17.52 | 18.28 | +0.94% | 61,053 | 110,142,516 |
| 2024-07-08 | 18.75 | 18.82 | 17.95 | 18.11 | -3.16% | 46,543 | 84,762,328 |
| 2024-07-05 | 18 | 18.84 | 17.53 | 18.7 | +3.83% | 66,051 | 120,879,434 |
| 2024-07-04 | 19.44 | 19.58 | 17.96 | 18.01 | -7.4% | 81,816 | 151,605,879 |
| 2024-07-03 | 19.8 | 19.86 | 19 | 19.45 | -2.21% | 52,227 | 101,906,156 |
| 2024-07-02 | 20.06 | 20.39 | 19.77 | 19.89 | -0.95% | 38,412 | 77,042,902 |
| 2024-07-01 | 20.22 | 20.5 | 19.64 | 20.08 | -0.54% | 48,655 | 97,311,543 |
| 2024-06-28 | 20.02 | 20.7 | 19.8 | 20.19 | -0.2% | 46,989 | 95,771,237 |
| 2024-06-27 | 20.59 | 21 | 20.2 | 20.23 | -2.13% | 55,316 | 113,795,858 |
| 2024-06-26 | 20 | 20.68 | 19.5 | 20.67 | +2.53% | 66,324 | 132,971,502 |
| 2024-06-25 | 21.75 | 22 | 19.95 | 20.16 | -7.23% | 81,902 | 168,377,336 |
| 2024-06-24 | 22.78 | 22.88 | 21.56 | 21.73 | -5.81% | 62,116 | 137,201,378 |
| 2024-06-21 | 22.49 | 23.21 | 22.16 | 23.07 | +0.48% | 50,272 | 114,390,622 |
| 2024-06-20 | 23.66 | 24.2 | 22.94 | 22.96 | -4.57% | 60,884 | 143,407,561 |
| 2024-06-19 | 24.1 | 24.57 | 23.5 | 24.06 | +0.38% | 74,588 | 179,502,552 |
| 2024-06-18 | 24 | 24.4 | 23.73 | 23.97 | -0.25% | 55,580 | 133,820,080 |
| 2024-06-17 | 23.9 | 24.31 | 23.21 | 24.03 | -0.17% | 65,433 | 155,772,418 |
| 2024-06-14 | 24.09 | 24.49 | 23.4 | 24.07 | -2.15% | 98,446 | 235,458,633 |
| 2024-06-13 | 24.5 | 25.39 | 24.26 | 24.6 | +0.78% | 145,146 | 359,622,921 |
| 2024-06-12 | 22.43 | 25.74 | 22.33 | 24.41 | +8.3% | 127,277 | 305,509,331 |
| 2024-06-11 | 21.32 | 22.65 | 21.08 | 22.54 | +4.06% | 60,498 | 133,751,550 |
| 2024-06-07 | 21.8 | 22.33 | 21.3 | 21.66 | +0.88% | 41,161 | 89,471,953 |
| 2024-06-06 | 22.67 | 23.22 | 21.27 | 21.47 | -4.62% | 66,838 | 147,665,068 |
| 2024-06-05 | 23.3 | 23.58 | 22.46 | 22.51 | -3.1% | 49,988 | 115,019,321 |
| 2024-06-04 | 24.4 | 24.55 | 23 | 23.23 | -6.33% | 76,729 | 180,563,008 |
| 2024-06-03 | 24 | 25.75 | 23.94 | 24.8 | +2.78% | 93,472 | 232,901,060 |
| 2024-05-31 | 24.78 | 24.78 | 23.95 | 24.13 | -2.98% | 75,931 | 184,492,143 |
| 2024-05-30 | 23.5 | 25.5 | 23.11 | 24.87 | +5.07% | 105,798 | 259,600,704 |
| 2024-05-29 | 23.47 | 24.08 | 23.25 | 23.67 | +0.94% | 59,919 | 142,310,168 |
| 2024-05-28 | 22.6 | 24.68 | 22.32 | 23.45 | +3.53% | 80,805 | 192,194,946 |
| 2024-05-27 | 22.72 | 22.72 | 21.78 | 22.65 | +1.21% | 34,944 | 77,447,300 |
| 2024-05-24 | 23.03 | 23.23 | 22.29 | 22.38 | -2.91% | 24,084 | 54,664,867 |
| 2024-05-23 | 23.56 | 23.6 | 22.96 | 23.05 | -2.33% | 26,610 | 61,693,210 |
| 2024-05-22 | 23.39 | 23.66 | 23.21 | 23.6 | +0.9% | 21,030 | 49,406,165 |
| 2024-05-21 | 23.76 | 23.76 | 23.2 | 23.39 | -0.93% | 21,079 | 49,348,838 |
| 2024-05-20 | 23.92 | 24.25 | 23.3 | 23.61 | -1.3% | 39,458 | 93,303,741 |
| 2024-05-17 | 23.8 | 24 | 23.44 | 23.92 | +0.59% | 30,120 | 71,608,681 |
| 2024-05-16 | 24.09 | 24.3 | 23.75 | 23.78 | -0.34% | 25,229 | 60,509,195 |
| 2024-05-15 | 24.33 | 24.45 | 23.68 | 23.86 | -1.4% | 19,887 | 47,922,087 |
| 2024-05-14 | 23.97 | 24.43 | 23.66 | 24.2 | +0.83% | 27,523 | 66,247,760 |
| 2024-05-13 | 24.16 | 24.6 | 23.72 | 24 | -1.84% | 31,802 | 76,567,943 |
| 2024-05-10 | 25.24 | 25.26 | 24.39 | 24.45 | -3.21% | 40,773 | 100,590,777 |
| 2024-05-09 | 25.55 | 26.46 | 25.13 | 25.26 | +1.61% | 66,351 | 170,857,400 |
| 2024-05-08 | 25 | 25.45 | 24.62 | 24.86 | -0.6% | 30,634 | 76,382,170 |
| 2024-05-07 | 25.4 | 25.54 | 24.78 | 25.01 | -1.46% | 34,455 | 86,541,598 |
| 2024-05-06 | 25.81 | 26.19 | 25.19 | 25.38 | +0.04% | 38,700 | 98,891,874 |
| 2024-04-30 | 25.6 | 26.1 | 24.95 | 25.37 | -1.28% | 51,741 | 131,921,810 |
| 2024-04-29 | 25.61 | 26.5 | 25.37 | 25.7 | -1.34% | 87,251 | 224,041,689 |
| 2024-04-26 | 24.9 | 26.69 | 24.9 | 26.05 | +4.58% | 74,615 | 193,000,945 |
| 2024-04-25 | 24.3 | 25.97 | 24.06 | 24.91 | +2.01% | 64,115 | 160,872,139 |
| 2024-04-24 | 23.6 | 24.49 | 23.15 | 24.42 | +5.17% | 45,282 | 108,435,626 |
| 2024-04-23 | 23.2 | 23.6 | 22.87 | 23.22 | +0.96% | 35,126 | 81,684,679 |
| 2024-04-22 | 22.51 | 23.23 | 21.97 | 23 | -0.9% | 43,277 | 98,205,497 |
| 2024-04-19 | 23.52 | 23.6 | 22.72 | 23.21 | -2.52% | 49,417 | 114,065,481 |
| 2024-04-18 | 24.94 | 25 | 23.78 | 23.81 | -4.76% | 74,551 | 180,853,761 |
| 2024-04-17 | 22.8 | 25.27 | 22.7 | 25 | +14.68% | 91,214 | 220,587,835 |
| 2024-04-16 | 23.6 | 24.3 | 21.7 | 21.8 | -8.9% | 63,907 | 144,189,310 |
| 2024-04-15 | 25.03 | 25.57 | 23.2 | 23.93 | -6.05% | 64,403 | 155,264,765 |
| 2024-04-12 | 25.8 | 26.26 | 25.44 | 25.47 | -1.28% | 38,205 | 98,437,589 |
| 2024-04-11 | 25.31 | 26.39 | 25.2 | 25.8 | +1.18% | 51,315 | 133,399,875 |
| 2024-04-10 | 26.95 | 27.03 | 25.27 | 25.5 | -5.38% | 58,372 | 150,882,968 |
| 2024-04-09 | 27.32 | 27.4 | 26.53 | 26.95 | +0.56% | 33,375 | 89,777,028 |
| 2024-04-08 | 27.5 | 27.71 | 26.8 | 26.8 | -3.39% | 53,348 | 145,057,302 |
| 2024-04-03 | 27.59 | 28.66 | 26.81 | 27.74 | -0.75% | 75,623 | 209,847,055 |
| 2024-04-02 | 29 | 29.29 | 27.57 | 27.95 | -0.71% | 85,169 | 240,586,873 |
| 2024-04-01 | 27.38 | 28.57 | 27 | 28.15 | +3.8% | 66,245 | 184,551,303 |
| 2024-03-29 | 27.3 | 27.86 | 26.66 | 27.12 | -0.62% | 54,352 | 147,341,612 |
| 2024-03-28 | 26.73 | 27.92 | 26.2 | 27.29 | +2.06% | 83,729 | 227,338,626 |
| 2024-03-27 | 28.55 | 28.65 | 26.48 | 26.74 | -6.5% | 94,143 | 256,496,611 |
| 2024-03-26 | 29.46 | 30.4 | 28.24 | 28.6 | -2.72% | 89,066 | 259,371,965 |
| 2024-03-25 | 32.3 | 32.52 | 29 | 29.4 | -9.09% | 123,156 | 379,636,735 |
| 2024-03-22 | 33.52 | 34.85 | 32.19 | 32.34 | -3.14% | 108,908 | 360,840,102 |
| 2024-03-21 | 36.08 | 36.13 | 33.32 | 33.39 | -2.77% | 123,657 | 425,029,764 |
| 2024-03-20 | 34.8 | 34.85 | 33.33 | 34.34 | -0.81% | 74,720 | 254,209,611 |
| 2024-03-19 | 34.51 | 35 | 33.96 | 34.62 | -0.03% | 61,054 | 211,395,493 |
| 2024-03-18 | 33.89 | 34.65 | 33.56 | 34.63 | +3.74% | 77,800 | 266,384,114 |
| 2024-03-15 | 33.43 | 33.57 | 32.82 | 33.38 | -1.13% | 40,991 | 136,094,766 |
| 2024-03-14 | 32.5 | 34 | 32.49 | 33.76 | -0.24% | 75,274 | 250,372,107 |
| 2024-03-13 | 34.8 | 34.8 | 33.45 | 33.84 | -0.82% | 75,242 | 256,363,817 |
| 2024-03-12 | 33.99 | 34.58 | 33.2 | 34.12 | +0.95% | 79,603 | 269,686,825 |
| 2024-03-11 | 33 | 33.8 | 32.11 | 33.8 | +2.49% | 74,805 | 248,274,621 |
| 2024-03-08 | 32.51 | 33.58 | 31.65 | 32.98 | +3.39% | 73,410 | 240,485,516 |
| 2024-03-07 | 33.24 | 33.95 | 31.76 | 31.9 | -5.82% | 82,628 | 270,806,904 |
| 2024-03-06 | 33 | 34.2 | 32.23 | 33.87 | +1.41% | 89,436 | 296,407,804 |
| 2024-03-05 | 35 | 35.5 | 33 | 33.4 | -6.63% | 119,750 | 412,449,266 |
| 2024-03-04 | 35.8 | 36.97 | 35 | 35.77 | +2.46% | 128,160 | 461,469,833 |
| 2024-03-01 | 32.39 | 35.18 | 31.78 | 34.91 | +7.75% | 127,836 | 431,271,268 |
| 2024-02-29 | 30.8 | 32.95 | 30.7 | 32.4 | +4.52% | 106,607 | 341,706,826 |
| 2024-02-28 | 33.26 | 33.28 | 30.88 | 31 | -6.49% | 134,489 | 432,589,807 |
| 2024-02-27 | 29.99 | 33.4 | 29.8 | 33.15 | +8.87% | 141,869 | 454,134,623 |
| 2024-02-26 | 29.7 | 31.18 | 29.47 | 30.45 | +1.26% | 97,864 | 297,539,701 |
| 2024-02-23 | 29.99 | 30.38 | 29 | 30.07 | +0.7% | 108,649 | 323,810,390 |
| 2024-02-22 | 29.37 | 30.59 | 28.66 | 29.86 | +4.19% | 103,860 | 308,680,184 |
| 2024-02-21 | 28.48 | 29.74 | 28 | 28.66 | -3.99% | 96,118 | 278,735,650 |
| 2024-02-20 | 27.99 | 31 | 27.05 | 29.85 | +6.04% | 117,711 | 336,489,797 |
| 2024-02-19 | 25.96 | 28.5 | 25.5 | 28.15 | +12.11% | 113,906 | 306,772,398 |
| 2024-02-08 | 24.38 | 25.55 | 22.29 | 25.11 | +6.04% | 132,589 | 317,539,029 |
| 2024-02-07 | 26 | 26 | 22.06 | 23.68 | -8.32% | 107,998 | 261,705,100 |
| 2024-02-06 | 22.13 | 26.48 | 22.05 | 25.83 | +9.96% | 85,150 | 207,821,292 |
| 2024-02-05 | 25.66 | 25.98 | 22.22 | 23.49 | -9.69% | 77,142 | 184,181,693 |
| 2024-02-02 | 26.17 | 27.71 | 24.68 | 26.01 | -0.84% | 80,271 | 212,819,138 |
| 2024-02-01 | 25.87 | 27.5 | 25.57 | 26.23 | -0.57% | 59,847 | 159,120,593 |
| 2024-01-31 | 27 | 28 | 25.99 | 26.38 | -5.52% | 71,860 | 193,229,467 |
| 2024-01-30 | 28.54 | 29.3 | 27.9 | 27.92 | -3.49% | 31,519 | 89,744,410 |
| 2024-01-29 | 30.82 | 30.94 | 28.82 | 28.93 | -6.13% | 42,897 | 126,524,387 |
| 2024-01-26 | 31.04 | 31.95 | 30.13 | 30.82 | -0.77% | 45,135 | 139,917,161 |
| 2024-01-25 | 30 | 31.44 | 29.03 | 31.06 | +3.19% | 55,014 | 168,612,585 |
| 2024-01-24 | 30.78 | 30.89 | 28.79 | 30.1 | -2.27% | 49,834 | 147,983,655 |
| 2024-01-23 | 30.23 | 31.15 | 29.19 | 30.8 | +2.67% | 58,060 | 174,687,070 |
| 2024-01-22 | 31.2 | 31.8 | 29.8 | 30 | -3.85% | 47,672 | 146,482,748 |
| 2024-01-19 | 33.3 | 33.33 | 31.12 | 31.2 | -4.96% | 49,881 | 160,447,679 |
| 2024-01-18 | 31.64 | 32.91 | 31.5 | 32.83 | +0.89% | 44,302 | 142,565,037 |
| 2024-01-17 | 33.3 | 33.69 | 32.33 | 32.54 | -2.25% | 42,203 | 138,784,380 |
| 2024-01-16 | 33.43 | 33.5 | 32.23 | 33.29 | +0.21% | 46,166 | 151,943,207 |
| 2024-01-15 | 31.77 | 34.39 | 31.26 | 33.22 | +4.14% | 82,402 | 274,698,608 |
| 2024-01-12 | 32.89 | 32.9 | 31.9 | 31.9 | -3.16% | 36,134 | 116,318,657 |
| 2024-01-11 | 32.03 | 33.09 | 32.01 | 32.94 | +1.6% | 70,186 | 229,301,105 |
| 2024-01-10 | 31 | 33.5 | 30.32 | 32.42 | +3.78% | 89,834 | 289,592,085 |
| 2024-01-09 | 32.18 | 32.18 | 30.67 | 31.24 | -1.73% | 47,847 | 149,464,767 |
| 2024-01-08 | 31.98 | 32.66 | 31.57 | 31.79 | -0.31% | 45,172 | 144,413,400 |
| 2024-01-05 | 33 | 33.3 | 31.5 | 31.89 | -3.57% | 58,228 | 187,170,026 |
| 2024-01-04 | 33 | 33.83 | 32.58 | 33.07 | +1.94% | 63,361 | 211,194,945 |
| 2024-01-03 | 33.57 | 33.9 | 31.5 | 32.44 | -3.57% | 89,145 | 288,164,644 |
| 2024-01-02 | 34.75 | 34.77 | 33.64 | 33.64 | -3.89% | 47,661 | 162,432,009 |
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：