股票概览
23.4
-4.33%
-1.06
25
开盘价
25.29
最高价
23.4
最低价
161,354
成交量
数据更新至: 2024-12-31
技术指标
24.05
MA5 (5日均线)
24.62
MA10 (10日均线)
25.61
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 | 25.29 | 23.4 | 23.4 | -4.33% | 161,354 | 390,581,800 |
| 2024-12-30 | 24.13 | 24.86 | 23.5 | 24.46 | +1.41% | 133,235 | 325,562,884 |
| 2024-12-27 | 24.56 | 24.99 | 24.1 | 24.12 | -1.91% | 145,355 | 357,273,150 |
| 2024-12-26 | 23.89 | 25.07 | 23.88 | 24.59 | +3.89% | 157,037 | 384,528,768 |
| 2024-12-25 | 24.35 | 24.36 | 23.21 | 23.67 | -2.87% | 160,869 | 379,771,947 |
| 2024-12-24 | 24.67 | 24.76 | 23.88 | 24.37 | -0.85% | 145,891 | 353,747,958 |
| 2024-12-23 | 25.78 | 26.1 | 24.5 | 24.58 | -5.43% | 174,299 | 437,184,230 |
| 2024-12-20 | 25.7 | 26.26 | 25.31 | 25.99 | +1.05% | 149,393 | 386,116,813 |
| 2024-12-19 | 24.95 | 25.87 | 24.82 | 25.72 | +1.54% | 170,133 | 431,535,221 |
| 2024-12-18 | 25 | 25.59 | 24.62 | 25.33 | +2.22% | 119,762 | 302,292,039 |
| 2024-12-17 | 25.41 | 25.5 | 24.75 | 24.78 | -2.52% | 130,353 | 326,188,011 |
| 2024-12-16 | 25.99 | 26.25 | 25.25 | 25.42 | -2.98% | 163,946 | 420,607,109 |
| 2024-12-13 | 26.81 | 27.13 | 26.18 | 26.2 | -3.96% | 217,040 | 577,239,296 |
| 2024-12-12 | 27.6 | 27.85 | 27.01 | 27.28 | -0.69% | 156,858 | 428,385,487 |
| 2024-12-11 | 27.32 | 27.7 | 27.11 | 27.47 | +0.18% | 164,243 | 449,764,536 |
| 2024-12-10 | 27.93 | 28.14 | 27.32 | 27.42 | +2.24% | 299,080 | 829,930,166 |
| 2024-12-09 | 27.32 | 27.75 | 26.58 | 26.82 | -2.54% | 208,783 | 563,807,893 |
| 2024-12-06 | 27.19 | 28.2 | 26.4 | 27.52 | +2.5% | 321,668 | 879,918,091 |
| 2024-12-05 | 26.28 | 27.18 | 26.1 | 26.85 | +2.29% | 157,337 | 421,705,176 |
| 2024-12-04 | 26.73 | 27.04 | 26.09 | 26.25 | -2.74% | 169,146 | 449,327,398 |
| 2024-12-03 | 27.07 | 27.27 | 26.6 | 26.99 | -0.18% | 196,822 | 530,710,501 |
| 2024-12-02 | 26.94 | 27.24 | 26.83 | 27.04 | +0.3% | 220,100 | 594,775,308 |
| 2024-11-29 | 26.2 | 27.4 | 26 | 26.96 | +2.78% | 265,784 | 713,186,561 |
| 2024-11-28 | 26.95 | 27.36 | 26.18 | 26.23 | -1.5% | 190,646 | 508,786,299 |
| 2024-11-27 | 25.79 | 26.65 | 25.3 | 26.63 | +2.54% | 217,470 | 567,076,913 |
| 2024-11-26 | 26.31 | 27.06 | 25.82 | 25.97 | -1.22% | 211,570 | 557,097,699 |
| 2024-11-25 | 26.68 | 26.98 | 25.22 | 26.29 | +0.04% | 214,464 | 555,446,719 |
| 2024-11-22 | 27.28 | 28.5 | 26.23 | 26.28 | -4.23% | 315,451 | 869,025,709 |
| 2024-11-21 | 27.48 | 27.81 | 26.9 | 27.44 | -1.08% | 280,320 | 767,875,206 |
| 2024-11-20 | 25.9 | 28.66 | 25.88 | 27.74 | +6.08% | 413,055 | 1,138,601,604 |
| 2024-11-19 | 25.2 | 26.2 | 24.84 | 26.15 | +4.52% | 273,258 | 695,504,706 |
| 2024-11-18 | 26.75 | 26.98 | 24.8 | 25.02 | -6.12% | 318,070 | 806,638,075 |
| 2024-11-15 | 28.2 | 28.8 | 26.58 | 26.65 | -6.33% | 355,472 | 984,209,116 |
| 2024-11-14 | 29.24 | 30.01 | 28.38 | 28.45 | -3.62% | 291,233 | 847,948,403 |
| 2024-11-13 | 29.35 | 30.15 | 28.8 | 29.52 | -1.73% | 356,513 | 1,046,343,741 |
| 2024-11-12 | 30.55 | 31.99 | 29.7 | 30.04 | -2.94% | 543,029 | 1,661,407,154 |
| 2024-11-11 | 29.6 | 31.75 | 29.16 | 30.95 | +4.1% | 662,515 | 2,040,766,804 |
| 2024-11-08 | 29.41 | 30.58 | 29.27 | 29.73 | +2.55% | 567,039 | 1,698,524,618 |
| 2024-11-07 | 27.95 | 29.09 | 27.8 | 28.99 | +1.61% | 353,349 | 1,004,653,213 |
| 2024-11-06 | 28.3 | 29.2 | 27.89 | 28.53 | +0.81% | 449,982 | 1,284,577,898 |
| 2024-11-05 | 26.58 | 28.79 | 26.31 | 28.3 | +6.47% | 434,170 | 1,207,671,155 |
| 2024-11-04 | 26.27 | 27.03 | 26.16 | 26.58 | +1.22% | 301,641 | 798,206,897 |
| 2024-11-01 | 29.08 | 29.35 | 26.16 | 26.26 | -11.67% | 627,611 | 1,728,028,902 |
| 2024-10-31 | 29.01 | 30.64 | 28.88 | 29.73 | +1.47% | 506,618 | 1,513,868,077 |
| 2024-10-30 | 28.5 | 29.6 | 28.33 | 29.3 | +0.24% | 399,623 | 1,158,263,083 |
| 2024-10-29 | 30.08 | 30.56 | 29.22 | 29.23 | -2.83% | 525,430 | 1,564,517,032 |
| 2024-10-28 | 31.06 | 31.45 | 29.68 | 30.08 | -4.72% | 542,135 | 1,635,462,831 |
| 2024-10-25 | 31 | 32.31 | 30.4 | 31.57 | +2.37% | 645,008 | 2,007,975,581 |
| 2024-10-24 | 31.89 | 32.21 | 29.59 | 30.84 | -4.28% | 830,303 | 2,542,462,604 |
| 2024-10-23 | 29.78 | 35.22 | 29.68 | 32.22 | +6.97% | 1,184,263 | 3,939,140,730 |
| 2024-10-22 | 31.31 | 31.45 | 29.79 | 30.12 | -6.14% | 632,254 | 1,932,525,962 |
| 2024-10-21 | 31.24 | 33 | 30.13 | 32.09 | +2.72% | 944,406 | 3,013,755,164 |
| 2024-10-18 | 28.53 | 32.92 | 28.38 | 31.24 | +7.58% | 892,159 | 2,751,156,591 |
| 2024-10-17 | 29.9 | 30.68 | 28.57 | 29.04 | +0.48% | 767,819 | 2,270,735,941 |
| 2024-10-16 | 26.31 | 29.83 | 26.31 | 28.9 | +6.25% | 683,463 | 1,964,419,442 |
| 2024-10-15 | 27.74 | 29.9 | 27 | 27.2 | -6.53% | 629,790 | 1,784,351,087 |
| 2024-10-14 | 25.4 | 29.25 | 25.14 | 29.1 | +14.57% | 701,049 | 1,895,331,359 |
| 2024-10-11 | 25.62 | 27.48 | 24.9 | 25.4 | -8.8% | 660,942 | 1,708,115,724 |
| 2024-10-10 | 34 | 34.74 | 26.27 | 27.85 | -11.76% | 1,149,294 | 3,536,949,363 |
| 2024-10-09 | 28.93 | 34.87 | 27 | 31.56 | +7.35% | 1,171,380 | 3,591,595,823 |
| 2024-10-08 | 29.4 | 29.4 | 26.4 | 29.4 | +20% | 806,665 | 2,333,478,350 |
| 2024-09-30 | 21.59 | 24.55 | 21 | 24.5 | +19.22% | 801,044 | 1,859,997,046 |
| 2024-09-27 | 17.48 | 20.59 | 17.3 | 20.55 | +19.76% | 709,744 | 1,375,630,827 |
| 2024-09-26 | 16.33 | 17.25 | 16.21 | 17.16 | +4.38% | 313,732 | 530,671,949 |
| 2024-09-25 | 16.21 | 17.29 | 16 | 16.44 | +3.46% | 344,224 | 575,104,172 |
| 2024-09-24 | 15.53 | 15.91 | 15.12 | 15.89 | +2.32% | 227,279 | 354,613,025 |
| 2024-09-23 | 15.39 | 15.66 | 15.2 | 15.53 | +0.84% | 152,921 | 237,111,112 |
| 2024-09-20 | 15.13 | 15.7 | 15.11 | 15.4 | +1.72% | 228,898 | 352,673,916 |
| 2024-09-19 | 14.39 | 15.22 | 14.29 | 15.14 | +5.95% | 194,704 | 290,955,062 |
| 2024-09-18 | 14.55 | 14.64 | 14.11 | 14.29 | -1.31% | 72,550 | 103,881,236 |
| 2024-09-13 | 15.05 | 15.13 | 14.48 | 14.48 | -2.49% | 85,792 | 126,028,158 |
| 2024-09-12 | 14.81 | 15.18 | 14.8 | 14.85 | +0.81% | 122,161 | 182,785,904 |
| 2024-09-11 | 14.62 | 14.76 | 14.52 | 14.73 | +0.55% | 90,631 | 132,832,239 |
| 2024-09-10 | 14.26 | 14.86 | 14.01 | 14.65 | +2.45% | 112,497 | 162,164,177 |
| 2024-09-09 | 14.18 | 14.54 | 13.95 | 14.3 | +0.63% | 93,098 | 132,838,252 |
| 2024-09-06 | 14.62 | 14.69 | 14.2 | 14.21 | -2.8% | 78,481 | 112,789,776 |
| 2024-09-05 | 14.22 | 14.79 | 14.22 | 14.62 | +1.04% | 93,754 | 137,184,714 |
| 2024-09-04 | 14.36 | 14.69 | 14.32 | 14.47 | -0.55% | 78,808 | 114,569,778 |
| 2024-09-03 | 14.41 | 14.65 | 14.31 | 14.55 | +0.69% | 78,606 | 113,935,058 |
| 2024-09-02 | 15 | 15.03 | 14.43 | 14.45 | -3.15% | 108,751 | 159,891,012 |
| 2024-08-30 | 14.23 | 15.18 | 14.23 | 14.92 | +4.26% | 162,454 | 241,734,544 |
| 2024-08-29 | 14.13 | 14.48 | 14.01 | 14.31 | +1.06% | 97,826 | 140,020,151 |
| 2024-08-28 | 14.03 | 14.51 | 13.92 | 14.16 | +2.09% | 123,906 | 175,914,439 |
| 2024-08-27 | 14.23 | 14.33 | 13.86 | 13.87 | -2.94% | 84,394 | 118,306,392 |
| 2024-08-26 | 14.18 | 14.42 | 14.03 | 14.29 | +0.7% | 78,240 | 111,585,852 |
| 2024-08-23 | 14.28 | 14.47 | 14.05 | 14.19 | +0.92% | 92,195 | 131,353,647 |
| 2024-08-22 | 14.32 | 14.63 | 14 | 14.06 | -1.88% | 108,088 | 154,378,231 |
| 2024-08-21 | 15.01 | 15.06 | 14.29 | 14.33 | -4.59% | 165,514 | 241,335,124 |
| 2024-08-20 | 15.93 | 15.95 | 14.8 | 15.02 | -6.07% | 184,848 | 280,743,361 |
| 2024-08-19 | 16.02 | 16.34 | 15.95 | 15.99 | -0.44% | 82,566 | 133,030,783 |
| 2024-08-16 | 16.36 | 16.45 | 16.03 | 16.06 | -1.59% | 83,216 | 134,722,131 |
| 2024-08-15 | 16 | 16.81 | 15.77 | 16.32 | +2.13% | 149,365 | 245,165,422 |
| 2024-08-14 | 16.13 | 16.19 | 15.97 | 15.98 | -0.68% | 56,200 | 90,140,884 |
| 2024-08-13 | 16.19 | 16.39 | 15.85 | 16.09 | -0.19% | 97,875 | 156,632,402 |
| 2024-08-12 | 16.67 | 16.85 | 16.06 | 16.12 | -3.82% | 154,115 | 253,054,924 |
| 2024-08-09 | 17 | 17.15 | 16.72 | 16.76 | -0.65% | 247,866 | 419,007,325 |
| 2024-08-08 | 16.65 | 16.95 | 16.36 | 16.87 | +0.48% | 131,701 | 219,787,391 |
| 2024-08-07 | 16.7 | 17.02 | 16.57 | 16.79 | +1.02% | 140,368 | 236,126,678 |
| 2024-08-06 | 16.13 | 16.78 | 16.02 | 16.62 | +4.86% | 183,548 | 300,349,082 |
| 2024-08-05 | 16.5 | 16.9 | 15.85 | 15.85 | -4.86% | 175,793 | 287,099,446 |
| 2024-08-02 | 17.06 | 17.31 | 16.64 | 16.66 | -3.03% | 145,039 | 245,908,778 |
| 2024-08-01 | 17.29 | 17.44 | 17.11 | 17.18 | -0.58% | 155,439 | 268,318,651 |
| 2024-07-31 | 16.33 | 17.31 | 16.3 | 17.28 | +6.08% | 231,763 | 393,702,793 |
| 2024-07-30 | 16.26 | 16.48 | 16.12 | 16.29 | -0.12% | 103,923 | 169,305,833 |
| 2024-07-29 | 16.05 | 16.46 | 15.76 | 16.31 | +1.56% | 124,502 | 201,636,915 |
| 2024-07-26 | 15.69 | 16.27 | 15.65 | 16.06 | +2.69% | 129,495 | 207,867,023 |
| 2024-07-25 | 15.72 | 16.03 | 15.58 | 15.64 | -1.57% | 121,974 | 192,055,750 |
| 2024-07-24 | 16.42 | 16.62 | 15.83 | 15.89 | -4.05% | 157,310 | 254,146,276 |
| 2024-07-23 | 16.76 | 17.1 | 16.51 | 16.56 | -2.3% | 163,133 | 275,408,541 |
| 2024-07-22 | 16.77 | 17.3 | 16.63 | 16.95 | +1.62% | 211,541 | 359,654,703 |
| 2024-07-19 | 16.28 | 17.03 | 16.15 | 16.68 | +1.71% | 174,223 | 290,971,811 |
| 2024-07-18 | 16.21 | 16.53 | 15.74 | 16.4 | -0.49% | 161,794 | 260,095,291 |
| 2024-07-17 | 16.73 | 17.13 | 16.48 | 16.48 | -2.49% | 155,194 | 260,823,489 |
| 2024-07-16 | 16.19 | 16.97 | 16.03 | 16.9 | +3.87% | 212,576 | 352,302,661 |
| 2024-07-15 | 16.99 | 17.07 | 16.26 | 16.27 | -5.68% | 222,181 | 367,015,283 |
| 2024-07-12 | 16.96 | 17.77 | 16.57 | 17.25 | +1.41% | 289,117 | 496,353,961 |
| 2024-07-11 | 16.82 | 17.14 | 16.65 | 17.01 | +2.16% | 181,197 | 307,113,738 |
| 2024-07-10 | 16.14 | 17.52 | 15.89 | 16.65 | +2.78% | 241,943 | 403,837,216 |
| 2024-07-09 | 16 | 16.36 | 15.58 | 16.2 | +0.37% | 173,054 | 276,961,902 |
| 2024-07-08 | 16.65 | 16.9 | 16.13 | 16.14 | -4.5% | 142,339 | 232,554,438 |
| 2024-07-05 | 16.9 | 17.3 | 16.57 | 16.9 | -0.65% | 175,245 | 297,049,395 |
| 2024-07-04 | 17.32 | 18.24 | 17 | 17.01 | -0.93% | 279,693 | 488,866,682 |
| 2024-07-03 | 17.51 | 17.65 | 17.15 | 17.17 | -2.66% | 129,677 | 225,024,966 |
| 2024-07-02 | 16.84 | 18.06 | 16.84 | 17.64 | +5.38% | 215,001 | 379,757,770 |
| 2024-07-01 | 16.84 | 16.9 | 16.39 | 16.74 | -0.53% | 90,046 | 149,724,536 |
| 2024-06-28 | 17.19 | 17.56 | 16.75 | 16.83 | -2.09% | 124,314 | 213,662,295 |
| 2024-06-27 | 17.5 | 17.64 | 17.06 | 17.19 | -1.88% | 122,179 | 211,460,738 |
| 2024-06-26 | 16.6 | 17.62 | 16.13 | 17.52 | +6.7% | 161,732 | 274,154,539 |
| 2024-06-25 | 17.27 | 17.42 | 16.2 | 16.42 | -3.64% | 135,123 | 224,575,378 |
| 2024-06-24 | 17.71 | 17.89 | 16.99 | 17.04 | -4.75% | 118,473 | 205,058,768 |
| 2024-06-21 | 18 | 18.13 | 17.77 | 17.89 | -1.6% | 115,112 | 206,689,013 |
| 2024-06-20 | 18.89 | 18.95 | 18.13 | 18.18 | -3.71% | 160,296 | 296,519,711 |
| 2024-06-19 | 18.73 | 19.62 | 18.66 | 18.88 | +0.91% | 233,307 | 446,252,534 |
| 2024-06-18 | 18.02 | 18.77 | 18.02 | 18.71 | +3.37% | 152,533 | 282,684,109 |
| 2024-06-17 | 17.95 | 18.27 | 17.67 | 18.1 | +1% | 119,413 | 215,199,209 |
| 2024-06-14 | 17.87 | 18.05 | 17.59 | 17.92 | +0.22% | 101,292 | 180,441,476 |
| 2024-06-13 | 18.04 | 18.18 | 17.64 | 17.88 | +0.34% | 104,528 | 186,974,470 |
| 2024-06-12 | 17.6 | 18.08 | 17.49 | 17.82 | +1.42% | 137,712 | 246,275,670 |
| 2024-06-11 | 16.96 | 17.6 | 16.48 | 17.57 | +4.96% | 194,511 | 334,587,242 |
| 2024-06-07 | 17.21 | 17.45 | 16.74 | 16.74 | -1.47% | 155,673 | 263,691,631 |
| 2024-06-06 | 18 | 18.12 | 16.95 | 16.99 | -6.03% | 212,260 | 366,832,565 |
| 2024-06-05 | 18.23 | 18.43 | 18.06 | 18.08 | +0.28% | 108,818 | 198,634,732 |
| 2024-06-04 | 18.31 | 18.48 | 17.81 | 18.03 | -2.01% | 137,838 | 248,338,853 |
| 2024-06-03 | 18.8 | 18.97 | 18.24 | 18.4 | -1.18% | 97,954 | 181,067,155 |
| 2024-05-31 | 18.51 | 18.85 | 18.41 | 18.62 | +0.76% | 101,967 | 190,232,396 |
| 2024-05-30 | 18.56 | 18.69 | 18.2 | 18.48 | -0.48% | 134,390 | 247,630,193 |
| 2024-05-29 | 18.76 | 18.97 | 18.48 | 18.57 | -1.49% | 89,271 | 166,857,494 |
| 2024-05-28 | 18.98 | 19.19 | 18.71 | 18.85 | -1.57% | 75,028 | 141,596,174 |
| 2024-05-27 | 19.25 | 19.38 | 18.63 | 19.15 | +1.27% | 94,344 | 178,692,245 |
| 2024-05-24 | 19.56 | 19.62 | 18.91 | 18.91 | -3.37% | 119,231 | 228,726,796 |
| 2024-05-23 | 20.24 | 20.38 | 19.5 | 19.57 | -3.64% | 128,184 | 252,868,384 |
| 2024-05-22 | 20.22 | 20.4 | 19.92 | 20.31 | +0.3% | 97,105 | 195,915,699 |
| 2024-05-21 | 20.68 | 20.96 | 20.15 | 20.25 | -2.64% | 125,910 | 257,669,223 |
| 2024-05-20 | 20.4 | 21.31 | 20.21 | 20.8 | +2.06% | 165,569 | 345,088,366 |
| 2024-05-17 | 19.9 | 20.38 | 19.63 | 20.38 | +2.93% | 141,237 | 284,871,287 |
| 2024-05-16 | 19.79 | 20.14 | 19.71 | 19.8 | +0.41% | 109,080 | 217,328,226 |
| 2024-05-15 | 20.08 | 20.26 | 19.72 | 19.72 | -3.29% | 113,492 | 226,002,341 |
| 2024-05-14 | 19.69 | 20.42 | 19.45 | 20.39 | +3.82% | 188,332 | 376,745,201 |
| 2024-05-13 | 20.3 | 20.32 | 19.47 | 19.64 | -4.1% | 165,697 | 328,051,176 |
| 2024-05-10 | 21.17 | 21.25 | 20.34 | 20.48 | -2.98% | 149,470 | 308,729,873 |
| 2024-05-09 | 21.28 | 21.4 | 20.89 | 21.11 | +0.86% | 107,297 | 227,330,824 |
| 2024-05-08 | 21.7 | 21.76 | 20.93 | 20.93 | -4.21% | 144,433 | 305,424,583 |
| 2024-05-07 | 22 | 22.25 | 21.65 | 21.85 | -0.95% | 123,230 | 270,036,538 |
| 2024-05-06 | 22.48 | 22.6 | 21.9 | 22.06 | +0.09% | 140,885 | 312,723,361 |
| 2024-04-30 | 22.55 | 22.85 | 21.63 | 22.04 | -1.83% | 157,191 | 347,427,237 |
| 2024-04-29 | 21.69 | 22.58 | 21.68 | 22.45 | +3.55% | 176,595 | 393,893,189 |
| 2024-04-26 | 20.67 | 21.85 | 20.67 | 21.68 | +4.08% | 177,004 | 380,528,120 |
| 2024-04-25 | 20.96 | 21.16 | 20.42 | 20.83 | -2.02% | 132,142 | 275,797,203 |
| 2024-04-24 | 20.62 | 21.28 | 20.61 | 21.26 | +3.56% | 136,004 | 285,240,539 |
| 2024-04-23 | 20.31 | 20.94 | 20.31 | 20.53 | +0.39% | 87,543 | 180,651,840 |
| 2024-04-22 | 20.45 | 20.96 | 19.78 | 20.45 | -0.49% | 117,573 | 239,716,006 |
| 2024-04-19 | 20.9 | 21.09 | 20.36 | 20.55 | -2.38% | 126,141 | 260,677,896 |
| 2024-04-18 | 21.57 | 21.74 | 20.92 | 21.05 | -2.55% | 148,727 | 316,615,635 |
| 2024-04-17 | 20.65 | 21.78 | 20.65 | 21.6 | +6.4% | 155,799 | 333,388,487 |
| 2024-04-16 | 21.4 | 21.77 | 20.2 | 20.3 | -6.41% | 188,561 | 392,200,740 |
| 2024-04-15 | 21.9 | 22.4 | 21.16 | 21.69 | -2.21% | 179,817 | 390,752,258 |
| 2024-04-12 | 22.9 | 23.25 | 22.15 | 22.18 | -2.93% | 123,635 | 278,844,005 |
| 2024-04-11 | 22.03 | 23.33 | 21.85 | 22.85 | +3.72% | 191,107 | 434,723,356 |
| 2024-04-10 | 22.59 | 22.59 | 21.77 | 22.03 | -2.87% | 125,234 | 276,693,356 |
| 2024-04-09 | 23 | 23.17 | 22.43 | 22.68 | +0.4% | 114,234 | 259,067,587 |
| 2024-04-08 | 23.15 | 23.18 | 22.47 | 22.59 | -2.55% | 114,956 | 261,991,175 |
| 2024-04-03 | 24.29 | 24.29 | 23.13 | 23.18 | -4.57% | 155,981 | 365,674,133 |
| 2024-04-02 | 25 | 25.09 | 24.04 | 24.29 | -2.53% | 159,867 | 389,325,605 |
| 2024-04-01 | 24.48 | 25.2 | 24.36 | 24.92 | +2.85% | 155,044 | 384,392,595 |
| 2024-03-29 | 24.85 | 24.85 | 23.9 | 24.23 | -2.73% | 160,806 | 389,163,728 |
| 2024-03-28 | 23.92 | 25.3 | 23.71 | 24.91 | +4.8% | 207,981 | 514,515,837 |
| 2024-03-27 | 25.7 | 25.76 | 23.77 | 23.77 | -7.8% | 264,949 | 648,716,103 |
| 2024-03-26 | 26.26 | 26.98 | 25.58 | 25.78 | -3.08% | 209,631 | 549,267,003 |
| 2024-03-25 | 27.99 | 28.19 | 26.46 | 26.6 | -4.21% | 233,716 | 639,710,557 |
| 2024-03-22 | 27.95 | 28.24 | 27.06 | 27.77 | -1.1% | 271,540 | 750,954,947 |
| 2024-03-21 | 28.65 | 29.2 | 28 | 28.08 | -1.82% | 228,938 | 650,712,612 |
| 2024-03-20 | 28.2 | 28.95 | 28.05 | 28.6 | +1.35% | 259,084 | 741,552,201 |
| 2024-03-19 | 28.41 | 28.83 | 28.16 | 28.22 | -1.74% | 246,836 | 702,168,106 |
| 2024-03-18 | 27.6 | 28.99 | 27.14 | 28.72 | +4.06% | 441,246 | 1,244,963,770 |
| 2024-03-15 | 27.88 | 28.09 | 27 | 27.6 | -2.4% | 292,119 | 800,893,590 |
| 2024-03-14 | 27.7 | 28.58 | 27.51 | 28.28 | +0.71% | 355,748 | 1,000,757,941 |
| 2024-03-13 | 28.2 | 28.8 | 27.8 | 28.08 | -1.75% | 421,512 | 1,188,928,719 |
| 2024-03-12 | 27 | 28.88 | 26.88 | 28.58 | +5.5% | 591,424 | 1,652,117,981 |
| 2024-03-11 | 26.99 | 27.64 | 26.42 | 27.09 | +3.4% | 449,302 | 1,212,499,224 |
| 2024-03-08 | 25.2 | 26.39 | 24.82 | 26.2 | +4.22% | 272,601 | 703,393,425 |
| 2024-03-07 | 25.93 | 26.59 | 25.14 | 25.14 | -2.93% | 231,595 | 599,571,279 |
| 2024-03-06 | 25.84 | 26.3 | 25.47 | 25.9 | -1.15% | 209,945 | 543,472,263 |
| 2024-03-05 | 26.5 | 26.86 | 25.96 | 26.2 | -2.2% | 261,101 | 688,807,649 |
| 2024-03-04 | 27.6 | 27.64 | 26.08 | 26.79 | -0.74% | 308,724 | 826,011,909 |
| 2024-03-01 | 26 | 27.12 | 25.81 | 26.99 | +4.29% | 342,706 | 910,706,934 |
| 2024-02-29 | 24.3 | 26.11 | 24.3 | 25.88 | +5.25% | 305,292 | 781,300,649 |
| 2024-02-28 | 26.7 | 27.6 | 24.5 | 24.59 | -8.52% | 449,154 | 1,180,898,037 |
| 2024-02-27 | 25.3 | 26.99 | 25.12 | 26.88 | +5.29% | 372,090 | 978,389,536 |
| 2024-02-26 | 25.61 | 26.03 | 25.23 | 25.53 | -1.08% | 286,271 | 734,526,641 |
| 2024-02-23 | 26.13 | 26.5 | 24.95 | 25.81 | +1.02% | 404,381 | 1,035,963,024 |
| 2024-02-22 | 24.86 | 26.98 | 24.66 | 25.55 | +8.72% | 462,570 | 1,185,904,508 |
| 2024-02-21 | 23.5 | 24.43 | 23.07 | 23.5 | -3.21% | 298,680 | 706,723,608 |
| 2024-02-20 | 23.26 | 24.8 | 22.97 | 24.28 | +5.43% | 369,107 | 888,028,449 |
| 2024-02-19 | 22.92 | 23.32 | 22.26 | 23.03 | +4.49% | 250,344 | 569,694,196 |
| 2024-02-08 | 21.16 | 22.39 | 21.06 | 22.04 | +5.45% | 242,576 | 533,062,305 |
| 2024-02-07 | 20.18 | 21.45 | 20.03 | 20.9 | +3.93% | 289,610 | 606,018,331 |
| 2024-02-06 | 18.6 | 20.7 | 18.05 | 20.11 | +7.94% | 255,233 | 496,281,230 |
| 2024-02-05 | 20.01 | 20.23 | 18.02 | 18.63 | -7.95% | 279,672 | 534,035,827 |
| 2024-02-02 | 21.54 | 22.14 | 19.4 | 20.24 | -5.73% | 299,458 | 619,121,103 |
| 2024-02-01 | 21.82 | 22.54 | 21.11 | 21.47 | -1.69% | 207,809 | 452,013,426 |
| 2024-01-31 | 22.26 | 22.83 | 20.81 | 21.84 | -9.3% | 363,087 | 796,108,011 |
| 2024-01-30 | 24.64 | 25.59 | 24 | 24.08 | -3.6% | 184,724 | 457,543,642 |
| 2024-01-29 | 25.77 | 26.07 | 24.86 | 24.98 | -3.14% | 216,648 | 547,316,283 |
| 2024-01-26 | 25.13 | 27.07 | 25.12 | 25.79 | +1.1% | 386,952 | 1,008,610,322 |
| 2024-01-25 | 23.68 | 25.79 | 23.37 | 25.51 | +8.41% | 386,243 | 961,540,948 |
| 2024-01-24 | 23.37 | 23.79 | 22.47 | 23.53 | +0.68% | 166,646 | 384,571,739 |
| 2024-01-23 | 22.69 | 23.69 | 22.54 | 23.37 | +2.95% | 176,722 | 408,668,769 |
| 2024-01-22 | 24.3 | 24.49 | 22.52 | 22.7 | -6.04% | 167,619 | 392,770,958 |
| 2024-01-19 | 24.82 | 25.04 | 24.12 | 24.16 | -2.66% | 123,057 | 301,891,188 |
| 2024-01-18 | 24.71 | 25 | 23.95 | 24.82 | +0.49% | 165,568 | 403,971,677 |
| 2024-01-17 | 25.42 | 25.59 | 24.69 | 24.7 | -2.6% | 110,286 | 277,755,452 |
| 2024-01-16 | 25.88 | 25.91 | 24.81 | 25.36 | -2.01% | 166,730 | 420,244,419 |
| 2024-01-15 | 26 | 26.2 | 25.53 | 25.88 | -1.93% | 136,630 | 353,608,770 |
| 2024-01-12 | 27.03 | 27.9 | 26.35 | 26.39 | -3.26% | 167,833 | 449,973,116 |
| 2024-01-11 | 26.36 | 27.34 | 26.36 | 27.28 | +4.08% | 170,918 | 460,549,217 |
| 2024-01-10 | 27.31 | 27.38 | 26.04 | 26.21 | -4.48% | 175,419 | 463,707,268 |
| 2024-01-09 | 28.43 | 28.58 | 27.1 | 27.44 | -2.63% | 201,573 | 558,333,932 |
| 2024-01-08 | 29.36 | 29.5 | 28.12 | 28.18 | -3.72% | 137,221 | 392,098,257 |
| 2024-01-05 | 30.45 | 30.66 | 28.98 | 29.27 | -1.98% | 146,604 | 436,244,909 |
| 2024-01-04 | 29.95 | 30.4 | 29.38 | 29.86 | +0.47% | 128,604 | 385,211,560 |
| 2024-01-03 | 30.2 | 30.38 | 29.32 | 29.72 | -2.65% | 157,107 | 468,934,538 |
| 2024-01-02 | 31 | 31.31 | 30.5 | 30.53 | -2.93% | 147,197 | 453,531,618 |
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：