股票概览
22.87
-3.95%
-0.94
24.2
开盘价
24.3
最高价
22.87
最低价
112,660
成交量
数据更新至: 2024-12-31
技术指标
23.24
MA5 (5日均线)
23.56
MA10 (10日均线)
24.53
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 | 24.2 | 24.3 | 22.87 | 22.87 | -3.95% | 112,660 | 264,317,453 |
| 2024-12-30 | 23.34 | 24.28 | 22.82 | 23.81 | +2.28% | 116,627 | 276,337,730 |
| 2024-12-27 | 23.21 | 23.72 | 23.15 | 23.28 | -0.04% | 73,500 | 172,305,247 |
| 2024-12-26 | 22.93 | 23.5 | 22.93 | 23.29 | +1.57% | 70,942 | 165,098,901 |
| 2024-12-25 | 23.45 | 23.49 | 22.66 | 22.93 | -1.97% | 82,754 | 189,851,244 |
| 2024-12-24 | 23.39 | 23.56 | 22.95 | 23.39 | +0.52% | 74,568 | 173,459,204 |
| 2024-12-23 | 24.36 | 24.52 | 23.24 | 23.27 | -4.75% | 114,486 | 271,646,153 |
| 2024-12-20 | 24.37 | 24.71 | 24.16 | 24.43 | +0.16% | 96,386 | 236,010,431 |
| 2024-12-19 | 23.6 | 24.47 | 23.58 | 24.39 | +1.84% | 101,336 | 243,625,182 |
| 2024-12-18 | 23.8 | 24.26 | 23.4 | 23.95 | +0.5% | 91,345 | 218,731,442 |
| 2024-12-17 | 24.43 | 24.59 | 23.77 | 23.83 | -3.01% | 112,387 | 270,376,962 |
| 2024-12-16 | 24.92 | 25.26 | 24.36 | 24.57 | -2.31% | 126,379 | 311,601,099 |
| 2024-12-13 | 25.94 | 25.99 | 25.15 | 25.15 | -4.01% | 154,802 | 394,941,435 |
| 2024-12-12 | 25.95 | 26.3 | 25.51 | 26.2 | +0.34% | 164,802 | 427,353,483 |
| 2024-12-11 | 26.3 | 26.56 | 25.93 | 26.11 | -0.31% | 156,460 | 410,504,185 |
| 2024-12-10 | 27.7 | 27.74 | 26.06 | 26.19 | -0.57% | 254,965 | 683,188,340 |
| 2024-12-09 | 26.51 | 27.06 | 25.8 | 26.34 | -1.16% | 218,409 | 576,100,161 |
| 2024-12-06 | 25.33 | 27.66 | 24.88 | 26.65 | +5.21% | 343,760 | 910,778,021 |
| 2024-12-05 | 24.54 | 25.58 | 24.52 | 25.33 | +2.68% | 132,554 | 335,400,144 |
| 2024-12-04 | 25.35 | 25.67 | 24.49 | 24.67 | -3.25% | 126,876 | 317,694,071 |
| 2024-12-03 | 25.56 | 25.67 | 25.01 | 25.5 | -1.16% | 146,387 | 371,042,872 |
| 2024-12-02 | 24.93 | 26.01 | 24.73 | 25.8 | +2.18% | 189,804 | 484,448,748 |
| 2024-11-29 | 24.37 | 25.98 | 24.23 | 25.25 | +4.86% | 303,114 | 765,221,733 |
| 2024-11-28 | 24.65 | 25.14 | 24.03 | 24.08 | -1.51% | 131,690 | 322,587,048 |
| 2024-11-27 | 23.68 | 24.49 | 22.92 | 24.45 | +2.43% | 128,187 | 302,750,641 |
| 2024-11-26 | 24.23 | 24.77 | 23.87 | 23.87 | -2.45% | 102,698 | 248,836,025 |
| 2024-11-25 | 25 | 25.35 | 23.69 | 24.47 | -0.61% | 160,763 | 388,974,087 |
| 2024-11-22 | 25.86 | 26.6 | 24.53 | 24.62 | -4.72% | 205,496 | 528,687,915 |
| 2024-11-21 | 25.99 | 26.25 | 25.44 | 25.84 | -1.75% | 183,414 | 471,823,134 |
| 2024-11-20 | 24.88 | 26.99 | 24.71 | 26.3 | +5.03% | 241,866 | 629,629,197 |
| 2024-11-19 | 24.18 | 25.1 | 23.88 | 25.04 | +3.77% | 138,129 | 337,501,728 |
| 2024-11-18 | 25.42 | 25.89 | 23.87 | 24.13 | -5.07% | 175,185 | 426,990,038 |
| 2024-11-15 | 25.93 | 27.05 | 25.31 | 25.42 | -2.9% | 210,527 | 552,403,255 |
| 2024-11-14 | 27.3 | 27.5 | 26.01 | 26.18 | -5.49% | 225,565 | 603,279,399 |
| 2024-11-13 | 26.4 | 28.22 | 26.2 | 27.7 | +4.02% | 342,959 | 940,345,846 |
| 2024-11-12 | 26.99 | 27.79 | 26.16 | 26.63 | -1% | 256,945 | 691,338,454 |
| 2024-11-11 | 25.53 | 27.08 | 25.53 | 26.9 | +4.38% | 243,434 | 644,631,946 |
| 2024-11-08 | 26.89 | 27.3 | 25.6 | 25.77 | -2.16% | 280,646 | 743,854,263 |
| 2024-11-07 | 25.16 | 26.38 | 25.02 | 26.34 | +3.05% | 200,378 | 514,118,571 |
| 2024-11-06 | 25.9 | 26.45 | 25.31 | 25.56 | -1.77% | 219,727 | 569,729,638 |
| 2024-11-05 | 24.2 | 26.5 | 24 | 26.02 | +8.06% | 310,331 | 791,869,211 |
| 2024-11-04 | 23.22 | 24.08 | 23.22 | 24.08 | +2.77% | 121,220 | 287,940,414 |
| 2024-11-01 | 24.78 | 24.85 | 23.38 | 23.43 | -6.2% | 194,727 | 466,713,244 |
| 2024-10-31 | 24.72 | 25.77 | 24.61 | 24.98 | +1.83% | 224,112 | 564,518,490 |
| 2024-10-30 | 24.97 | 25.12 | 23.97 | 24.53 | -1.8% | 194,683 | 477,143,015 |
| 2024-10-29 | 25.88 | 26.1 | 24.95 | 24.98 | -3.48% | 212,642 | 542,529,882 |
| 2024-10-28 | 26 | 26.19 | 25.4 | 25.88 | -0.61% | 206,095 | 530,276,584 |
| 2024-10-25 | 26.6 | 26.75 | 25.76 | 26.04 | -1.36% | 206,139 | 538,869,278 |
| 2024-10-24 | 26.18 | 27 | 25.68 | 26.4 | -2.44% | 192,614 | 505,022,277 |
| 2024-10-23 | 28.04 | 28.88 | 26.83 | 27.06 | -4.48% | 271,511 | 753,219,324 |
| 2024-10-22 | 27.88 | 28.8 | 27.61 | 28.33 | +0.64% | 218,865 | 615,471,565 |
| 2024-10-21 | 28.95 | 29.35 | 27.83 | 28.15 | -2.93% | 326,435 | 929,222,942 |
| 2024-10-18 | 27.02 | 30.38 | 26.65 | 29 | +6.3% | 340,331 | 963,682,145 |
| 2024-10-17 | 27.38 | 28.62 | 26.85 | 27.28 | +1.6% | 314,183 | 873,191,028 |
| 2024-10-16 | 24.39 | 27.3 | 24.39 | 26.85 | +5.67% | 277,963 | 735,192,549 |
| 2024-10-15 | 25.93 | 27.33 | 25.35 | 25.41 | -3.79% | 274,210 | 720,167,326 |
| 2024-10-14 | 24.55 | 26.62 | 23.92 | 26.41 | +7.97% | 281,443 | 716,057,972 |
| 2024-10-11 | 26.02 | 27.1 | 23.88 | 24.46 | -10.92% | 339,088 | 853,390,508 |
| 2024-10-10 | 30.4 | 30.99 | 26 | 27.46 | -4.62% | 415,220 | 1,160,128,636 |
| 2024-10-09 | 27.44 | 33.36 | 26.49 | 28.79 | +0.73% | 605,114 | 1,769,966,227 |
| 2024-10-08 | 28.58 | 28.58 | 26 | 28.58 | +19.98% | 642,587 | 1,806,296,769 |
| 2024-09-30 | 22.35 | 23.82 | 22.35 | 23.82 | +20% | 465,231 | 1,078,454,837 |
| 2024-09-27 | 17.99 | 20.88 | 17.73 | 19.85 | +13.43% | 319,916 | 609,385,004 |
| 2024-09-26 | 16.88 | 17.54 | 16.7 | 17.5 | +4.17% | 124,114 | 212,344,748 |
| 2024-09-25 | 16.77 | 17.26 | 16.63 | 16.8 | +1.63% | 145,107 | 245,724,536 |
| 2024-09-24 | 15.83 | 16.66 | 15.55 | 16.53 | +5.02% | 126,618 | 205,317,815 |
| 2024-09-23 | 15.65 | 15.82 | 15.55 | 15.74 | +0.58% | 43,035 | 67,649,024 |
| 2024-09-20 | 15.62 | 15.75 | 15.47 | 15.65 | +0.19% | 44,443 | 69,455,348 |
| 2024-09-19 | 15.22 | 15.79 | 15.12 | 15.62 | +3.44% | 65,224 | 101,295,516 |
| 2024-09-18 | 15.28 | 15.35 | 14.73 | 15.1 | -1.05% | 43,682 | 65,571,007 |
| 2024-09-13 | 15.61 | 15.62 | 15.24 | 15.26 | -2.12% | 30,023 | 46,281,853 |
| 2024-09-12 | 15.78 | 15.92 | 15.55 | 15.59 | -1.2% | 40,589 | 63,943,212 |
| 2024-09-11 | 15.73 | 15.85 | 15.61 | 15.78 | +0.32% | 34,658 | 54,486,308 |
| 2024-09-10 | 15.42 | 15.85 | 15.2 | 15.73 | +2.34% | 45,105 | 69,924,700 |
| 2024-09-09 | 15.34 | 15.57 | 15.15 | 15.37 | -0.84% | 34,635 | 53,171,228 |
| 2024-09-06 | 15.9 | 16.07 | 15.41 | 15.5 | -2.02% | 62,719 | 98,604,510 |
| 2024-09-05 | 15.5 | 15.99 | 15.5 | 15.82 | +2.39% | 44,885 | 70,820,656 |
| 2024-09-04 | 15.39 | 15.69 | 15.3 | 15.45 | -0.58% | 34,026 | 52,871,741 |
| 2024-09-03 | 15.35 | 15.69 | 15.31 | 15.54 | +1.17% | 35,893 | 55,647,152 |
| 2024-09-02 | 15.93 | 16.03 | 15.36 | 15.36 | -4.18% | 51,599 | 80,812,859 |
| 2024-08-30 | 15.37 | 16.25 | 15.36 | 16.03 | +4.36% | 84,576 | 134,945,669 |
| 2024-08-29 | 15.2 | 15.53 | 15.12 | 15.36 | +0.59% | 42,460 | 65,257,474 |
| 2024-08-28 | 14.94 | 15.4 | 14.83 | 15.27 | +2% | 61,566 | 93,250,102 |
| 2024-08-27 | 15.44 | 15.49 | 14.85 | 14.97 | -5.13% | 85,041 | 128,167,766 |
| 2024-08-26 | 15.78 | 16.01 | 15.66 | 15.78 | +0.06% | 39,398 | 62,326,427 |
| 2024-08-23 | 15.51 | 15.85 | 15.42 | 15.77 | +1.41% | 47,901 | 75,048,888 |
| 2024-08-22 | 16.08 | 16.22 | 15.54 | 15.55 | -3.3% | 60,386 | 95,544,940 |
| 2024-08-21 | 16.02 | 16.22 | 15.95 | 16.08 | -0.12% | 33,947 | 54,691,575 |
| 2024-08-20 | 16.44 | 16.45 | 16.07 | 16.1 | -2.07% | 44,511 | 72,066,907 |
| 2024-08-19 | 16.36 | 16.73 | 16.36 | 16.44 | +0.55% | 46,331 | 76,643,336 |
| 2024-08-16 | 16.48 | 16.6 | 16.34 | 16.35 | -1.15% | 41,556 | 68,509,369 |
| 2024-08-15 | 16.15 | 16.7 | 16.03 | 16.54 | +1.97% | 71,905 | 118,132,494 |
| 2024-08-14 | 16.39 | 16.42 | 16.18 | 16.22 | -0.92% | 35,724 | 58,182,020 |
| 2024-08-13 | 16.19 | 16.37 | 16.12 | 16.37 | +0.68% | 33,447 | 54,392,316 |
| 2024-08-12 | 16.48 | 16.49 | 16.19 | 16.26 | -1.45% | 39,243 | 63,930,028 |
| 2024-08-09 | 16.9 | 16.95 | 16.5 | 16.5 | -1.61% | 51,585 | 86,178,603 |
| 2024-08-08 | 17 | 17.1 | 16.46 | 16.77 | -1.64% | 57,889 | 96,750,507 |
| 2024-08-07 | 17.01 | 17.23 | 16.91 | 17.05 | -0.29% | 53,945 | 91,993,715 |
| 2024-08-06 | 16.87 | 17.1 | 16.73 | 17.1 | +3.26% | 77,048 | 130,658,117 |
| 2024-08-05 | 16.89 | 17.34 | 16.51 | 16.56 | -3.33% | 106,927 | 180,683,597 |
| 2024-08-02 | 17.4 | 17.68 | 17.09 | 17.13 | -3.38% | 100,256 | 174,237,291 |
| 2024-08-01 | 18.04 | 18.23 | 17.7 | 17.73 | -2.48% | 121,600 | 217,497,585 |
| 2024-07-31 | 17.36 | 18.33 | 17.3 | 18.18 | +4.66% | 178,559 | 320,241,720 |
| 2024-07-30 | 17.51 | 17.67 | 17.26 | 17.37 | -1.75% | 112,005 | 195,021,735 |
| 2024-07-29 | 17.9 | 18.11 | 17.41 | 17.68 | -1.67% | 144,039 | 254,946,945 |
| 2024-07-26 | 17.39 | 18.3 | 17.25 | 17.98 | +0.95% | 231,129 | 412,099,567 |
| 2024-07-25 | 16.45 | 18.77 | 16.2 | 17.81 | +7.29% | 218,722 | 371,108,806 |
| 2024-07-24 | 16.28 | 17.08 | 16.1 | 16.6 | +1.84% | 141,533 | 235,305,549 |
| 2024-07-23 | 16.52 | 16.67 | 16.3 | 16.3 | -1.98% | 45,929 | 75,816,642 |
| 2024-07-22 | 16.55 | 16.77 | 16.28 | 16.63 | +0.91% | 67,471 | 111,554,598 |
| 2024-07-19 | 16.15 | 16.56 | 16.01 | 16.48 | +1.79% | 57,195 | 93,788,691 |
| 2024-07-18 | 16.26 | 16.28 | 15.68 | 16.19 | -1.1% | 66,336 | 105,845,735 |
| 2024-07-17 | 16.28 | 16.59 | 16.16 | 16.37 | +0.8% | 65,781 | 108,001,792 |
| 2024-07-16 | 16.18 | 16.33 | 16.06 | 16.24 | +0.37% | 47,594 | 77,067,654 |
| 2024-07-15 | 16.52 | 16.54 | 16.11 | 16.18 | -2.47% | 45,333 | 73,668,956 |
| 2024-07-12 | 16.86 | 16.95 | 16.54 | 16.59 | -1.95% | 49,964 | 83,430,081 |
| 2024-07-11 | 16.6 | 16.98 | 16.55 | 16.92 | +3.93% | 73,195 | 122,806,912 |
| 2024-07-10 | 16.39 | 16.68 | 16.2 | 16.28 | -0.97% | 52,214 | 85,754,074 |
| 2024-07-09 | 16.3 | 16.58 | 15.92 | 16.44 | +0.86% | 63,788 | 103,862,682 |
| 2024-07-08 | 16.85 | 16.87 | 16.2 | 16.3 | -3.89% | 70,254 | 115,585,785 |
| 2024-07-05 | 16.52 | 17.08 | 16.4 | 16.96 | +2.11% | 64,542 | 109,084,855 |
| 2024-07-04 | 17.07 | 17.33 | 16.57 | 16.61 | -2.47% | 68,967 | 116,654,840 |
| 2024-07-03 | 17.12 | 17.28 | 16.82 | 17.03 | -0.76% | 48,396 | 82,604,482 |
| 2024-07-02 | 16.81 | 17.42 | 16.81 | 17.16 | +1.3% | 67,579 | 116,339,714 |
| 2024-07-01 | 16.82 | 16.94 | 16.38 | 16.94 | 0% | 61,127 | 101,745,728 |
| 2024-06-28 | 16.86 | 17.25 | 16.8 | 16.94 | +0.47% | 59,409 | 101,431,812 |
| 2024-06-27 | 17.07 | 17.23 | 16.83 | 16.86 | -1.75% | 45,071 | 76,748,326 |
| 2024-06-26 | 16.28 | 17.18 | 16.21 | 17.16 | +4.95% | 68,390 | 114,413,541 |
| 2024-06-25 | 16.41 | 16.54 | 16.16 | 16.35 | +0.18% | 47,820 | 78,248,173 |
| 2024-06-24 | 16.95 | 16.95 | 16.32 | 16.32 | -4.17% | 69,562 | 115,328,624 |
| 2024-06-21 | 17.02 | 17.27 | 16.85 | 17.03 | -0.23% | 42,057 | 71,715,621 |
| 2024-06-20 | 17.72 | 17.77 | 17.03 | 17.07 | -3.67% | 73,605 | 127,512,621 |
| 2024-06-19 | 18.2 | 18.3 | 17.7 | 17.72 | -2.37% | 65,567 | 117,729,491 |
| 2024-06-18 | 17.98 | 18.21 | 17.9 | 18.15 | +1.28% | 57,039 | 103,366,055 |
| 2024-06-17 | 18.03 | 18.09 | 17.82 | 17.92 | -0.88% | 45,138 | 80,998,129 |
| 2024-06-14 | 18.04 | 18.18 | 17.78 | 18.08 | +0.22% | 46,694 | 83,998,427 |
| 2024-06-13 | 18.12 | 18.3 | 17.86 | 18.04 | -0.55% | 52,406 | 94,525,664 |
| 2024-06-12 | 17.92 | 18.31 | 17.84 | 18.14 | +1.06% | 52,470 | 95,261,336 |
| 2024-06-11 | 17.85 | 17.96 | 17.46 | 17.95 | +0.28% | 62,791 | 111,330,611 |
| 2024-06-07 | 17.8 | 18.09 | 17.65 | 17.9 | +1.07% | 51,803 | 92,577,376 |
| 2024-06-06 | 18.56 | 18.6 | 17.64 | 17.71 | -3.75% | 73,728 | 132,062,838 |
| 2024-06-05 | 18.65 | 18.79 | 18.38 | 18.4 | -1.5% | 42,190 | 78,565,862 |
| 2024-06-04 | 18.6 | 18.73 | 18.35 | 18.68 | +0.38% | 50,300 | 93,203,982 |
| 2024-06-03 | 19.45 | 19.45 | 18.45 | 18.61 | -3.82% | 78,496 | 147,662,122 |
| 2024-05-31 | 19.07 | 19.45 | 18.95 | 19.35 | +1.68% | 46,764 | 90,404,323 |
| 2024-05-30 | 19 | 19.28 | 18.75 | 19.03 | -0.52% | 38,033 | 72,404,032 |
| 2024-05-29 | 19.15 | 19.28 | 18.99 | 19.13 | +0.37% | 40,578 | 77,620,788 |
| 2024-05-28 | 19.45 | 19.54 | 19 | 19.06 | -2.01% | 39,393 | 75,736,494 |
| 2024-05-27 | 19.55 | 19.68 | 18.89 | 19.45 | -0.21% | 60,009 | 115,193,762 |
| 2024-05-24 | 19.66 | 19.91 | 19.48 | 19.49 | -1.32% | 49,713 | 97,661,610 |
| 2024-05-23 | 20.5 | 20.57 | 19.7 | 19.75 | -4.17% | 81,724 | 163,516,146 |
| 2024-05-22 | 20.58 | 20.75 | 20.4 | 20.61 | +0.1% | 41,608 | 85,612,083 |
| 2024-05-21 | 20.76 | 20.95 | 20.43 | 20.59 | -1.15% | 56,583 | 116,531,029 |
| 2024-05-20 | 20.58 | 20.94 | 20.31 | 20.83 | +1.81% | 89,529 | 185,588,313 |
| 2024-05-17 | 20.23 | 20.58 | 20.09 | 20.46 | +1.39% | 66,522 | 135,141,456 |
| 2024-05-16 | 20.04 | 20.48 | 19.98 | 20.18 | +0.9% | 60,912 | 123,330,146 |
| 2024-05-15 | 20.19 | 20.2 | 19.88 | 20 | -0.7% | 38,327 | 76,803,107 |
| 2024-05-14 | 20.18 | 20.3 | 19.82 | 20.14 | +0.85% | 58,408 | 117,072,187 |
| 2024-05-13 | 20.24 | 20.4 | 19.87 | 19.97 | -2.82% | 81,130 | 162,641,254 |
| 2024-05-10 | 20.63 | 21.09 | 20.32 | 20.55 | 0% | 81,446 | 167,909,968 |
| 2024-05-09 | 20.3 | 20.66 | 20.3 | 20.55 | +1.33% | 51,246 | 105,066,084 |
| 2024-05-08 | 20.81 | 20.83 | 20.25 | 20.28 | -3.24% | 66,503 | 136,329,296 |
| 2024-05-07 | 20.78 | 21.28 | 20.68 | 20.96 | +0.67% | 81,821 | 171,397,102 |
| 2024-05-06 | 20.95 | 21.17 | 20.65 | 20.82 | +1.31% | 79,979 | 167,060,678 |
| 2024-04-30 | 20.8 | 21.05 | 20.23 | 20.55 | -0.82% | 84,123 | 172,744,754 |
| 2024-04-29 | 20.3 | 20.96 | 20.25 | 20.72 | +2.07% | 113,811 | 234,880,603 |
| 2024-04-26 | 19.54 | 20.33 | 19.52 | 20.3 | +4.16% | 117,101 | 234,854,024 |
| 2024-04-25 | 19.33 | 19.85 | 18.96 | 19.49 | +0.98% | 96,204 | 187,541,888 |
| 2024-04-24 | 19.07 | 19.34 | 18.97 | 19.3 | +1.79% | 72,612 | 139,294,793 |
| 2024-04-23 | 19.14 | 19.26 | 18.93 | 18.96 | +0.16% | 58,943 | 112,205,178 |
| 2024-04-22 | 18.74 | 19.16 | 18.28 | 18.93 | +1.01% | 76,663 | 144,452,031 |
| 2024-04-19 | 19.22 | 19.37 | 18.7 | 18.74 | -3.65% | 97,179 | 184,007,914 |
| 2024-04-18 | 19.49 | 19.7 | 18.89 | 19.45 | -0.36% | 107,254 | 206,810,560 |
| 2024-04-17 | 19.18 | 19.88 | 19.18 | 19.52 | +3.44% | 127,117 | 248,529,675 |
| 2024-04-16 | 19.96 | 20.07 | 18.77 | 18.87 | -5.74% | 107,570 | 206,454,988 |
| 2024-04-15 | 20.58 | 20.86 | 19.71 | 20.02 | -3.29% | 99,538 | 200,914,231 |
| 2024-04-12 | 21.16 | 21.36 | 20.68 | 20.7 | -0.91% | 61,059 | 128,180,205 |
| 2024-04-11 | 20.77 | 21.37 | 20.63 | 20.89 | +0.24% | 63,579 | 133,973,817 |
| 2024-04-10 | 21.6 | 21.63 | 20.63 | 20.84 | -3.52% | 72,412 | 151,989,545 |
| 2024-04-09 | 21.57 | 21.79 | 21.36 | 21.6 | +0.65% | 47,917 | 103,426,393 |
| 2024-04-08 | 22 | 22.18 | 21.45 | 21.46 | -2.5% | 52,365 | 113,585,481 |
| 2024-04-03 | 22.72 | 22.72 | 21.89 | 22.01 | -3.46% | 76,365 | 168,558,256 |
| 2024-04-02 | 23.16 | 23.16 | 22.58 | 22.8 | -1.6% | 62,476 | 142,662,315 |
| 2024-04-01 | 22.59 | 23.21 | 22.52 | 23.17 | +2.57% | 80,702 | 185,405,664 |
| 2024-03-29 | 22.48 | 22.7 | 21.8 | 22.59 | +0.71% | 81,334 | 181,197,709 |
| 2024-03-28 | 21.68 | 22.65 | 21.53 | 22.43 | +4.23% | 92,318 | 205,422,475 |
| 2024-03-27 | 23.3 | 23.33 | 21.5 | 21.52 | -7.64% | 132,334 | 293,869,453 |
| 2024-03-26 | 23.84 | 24.33 | 23.04 | 23.3 | -3.36% | 109,272 | 257,965,994 |
| 2024-03-25 | 25.6 | 25.6 | 24.08 | 24.11 | -4.21% | 146,367 | 362,955,370 |
| 2024-03-22 | 24.87 | 25.6 | 24.16 | 25.17 | +1.17% | 178,987 | 445,647,103 |
| 2024-03-21 | 25.4 | 25.71 | 24.68 | 24.88 | -1.78% | 147,823 | 369,680,301 |
| 2024-03-20 | 23.93 | 25.4 | 23.86 | 25.33 | +5.63% | 203,102 | 503,164,274 |
| 2024-03-19 | 24.3 | 24.42 | 23.93 | 23.98 | -1.72% | 112,052 | 270,700,245 |
| 2024-03-18 | 22.89 | 24.68 | 22.89 | 24.4 | +6.97% | 237,368 | 569,925,355 |
| 2024-03-15 | 22.75 | 22.85 | 22.33 | 22.81 | +0.22% | 76,804 | 173,356,088 |
| 2024-03-14 | 23.38 | 23.49 | 22.38 | 22.76 | -3.6% | 127,941 | 293,195,178 |
| 2024-03-13 | 23.6 | 23.88 | 23.24 | 23.61 | +0.73% | 103,859 | 244,732,673 |
| 2024-03-12 | 23.12 | 23.57 | 22.81 | 23.44 | +2.09% | 119,493 | 277,590,006 |
| 2024-03-11 | 22.6 | 22.96 | 22.3 | 22.96 | +1.41% | 63,709 | 144,129,152 |
| 2024-03-08 | 22.4 | 22.66 | 22 | 22.64 | +0.76% | 65,149 | 145,962,282 |
| 2024-03-07 | 23 | 23.28 | 22.47 | 22.47 | -2.01% | 74,967 | 171,148,723 |
| 2024-03-06 | 22.87 | 23.19 | 22.5 | 22.93 | -0.43% | 67,840 | 155,352,033 |
| 2024-03-05 | 23 | 23.37 | 22.82 | 23.03 | -2% | 77,887 | 180,124,098 |
| 2024-03-04 | 23.35 | 23.65 | 22.77 | 23.5 | +0.3% | 113,804 | 264,295,356 |
| 2024-03-01 | 23.02 | 23.54 | 22.82 | 23.43 | +2.31% | 118,842 | 276,384,277 |
| 2024-02-29 | 21.86 | 22.98 | 21.76 | 22.9 | +4.28% | 117,049 | 264,716,818 |
| 2024-02-28 | 23.78 | 24.27 | 21.95 | 21.96 | -7.65% | 170,163 | 395,008,276 |
| 2024-02-27 | 22.6 | 23.78 | 22.53 | 23.78 | +4.67% | 144,957 | 337,344,616 |
| 2024-02-26 | 22.79 | 23.09 | 22.41 | 22.72 | -1.65% | 127,803 | 290,226,010 |
| 2024-02-23 | 22.88 | 23.13 | 22.39 | 23.1 | +2.08% | 132,570 | 302,157,783 |
| 2024-02-22 | 21.8 | 22.88 | 21.79 | 22.63 | +3.62% | 141,109 | 317,127,000 |
| 2024-02-21 | 21.6 | 22.67 | 21.41 | 21.84 | -0.59% | 148,053 | 325,506,190 |
| 2024-02-20 | 21.85 | 22.58 | 21.68 | 21.97 | +1.43% | 126,269 | 278,000,668 |
| 2024-02-19 | 21.68 | 21.91 | 21.15 | 21.66 | +2.07% | 112,072 | 241,606,192 |
| 2024-02-08 | 20.4 | 21.32 | 20.05 | 21.22 | +6.26% | 116,712 | 244,630,361 |
| 2024-02-07 | 19.74 | 21.01 | 19.62 | 19.97 | +1.94% | 114,472 | 232,585,780 |
| 2024-02-06 | 18.18 | 19.8 | 17.48 | 19.59 | +7.76% | 113,785 | 213,063,768 |
| 2024-02-05 | 19.38 | 19.68 | 17.42 | 18.18 | -7.86% | 152,890 | 280,438,065 |
| 2024-02-02 | 20.56 | 21.22 | 19.07 | 19.73 | -3.99% | 85,980 | 172,296,849 |
| 2024-02-01 | 20.52 | 21.33 | 19.78 | 20.55 | 0% | 90,374 | 186,043,949 |
| 2024-01-31 | 22.18 | 22.18 | 20.48 | 20.55 | -6.68% | 96,296 | 203,959,955 |
| 2024-01-30 | 22.85 | 22.85 | 21.96 | 22.02 | -4.68% | 91,458 | 204,940,729 |
| 2024-01-29 | 23.65 | 23.7 | 22.95 | 23.1 | -1.11% | 106,575 | 248,479,723 |
| 2024-01-26 | 23.57 | 24 | 23.36 | 23.36 | -1.85% | 116,379 | 274,967,568 |
| 2024-01-25 | 22.9 | 23.87 | 22.51 | 23.8 | +2.1% | 182,071 | 423,731,129 |
| 2024-01-24 | 22.22 | 23.33 | 21.76 | 23.31 | +6.44% | 157,944 | 355,438,159 |
| 2024-01-23 | 21.22 | 22.14 | 21.09 | 21.9 | +3.2% | 108,907 | 234,872,057 |
| 2024-01-22 | 22.83 | 22.97 | 20.99 | 21.22 | -7.01% | 95,755 | 210,212,136 |
| 2024-01-19 | 23.62 | 23.7 | 22.78 | 22.82 | -3.83% | 102,255 | 236,428,573 |
| 2024-01-18 | 23.6 | 23.8 | 22.81 | 23.73 | -0.29% | 107,294 | 249,491,252 |
| 2024-01-17 | 24.78 | 24.79 | 23.78 | 23.8 | -4.03% | 81,637 | 197,788,245 |
| 2024-01-16 | 25.44 | 25.49 | 23.95 | 24.8 | -3.13% | 146,568 | 360,770,039 |
| 2024-01-15 | 26.01 | 26.4 | 25.43 | 25.6 | -2.66% | 72,305 | 186,175,460 |
| 2024-01-12 | 27.01 | 27.1 | 26.3 | 26.3 | -2.56% | 60,861 | 162,235,715 |
| 2024-01-11 | 25.71 | 27.09 | 25.56 | 26.99 | +5.02% | 102,544 | 272,625,903 |
| 2024-01-10 | 25.9 | 26.27 | 25.6 | 25.7 | -1.68% | 56,887 | 147,432,798 |
| 2024-01-09 | 25.5 | 26.31 | 25.25 | 26.14 | +3.28% | 82,242 | 212,060,221 |
| 2024-01-08 | 25.87 | 25.94 | 25.31 | 25.31 | -2.54% | 59,076 | 151,068,126 |
| 2024-01-05 | 27.37 | 27.49 | 25.85 | 25.97 | -3.46% | 94,500 | 251,034,771 |
| 2024-01-04 | 26.83 | 27.06 | 26.52 | 26.9 | -0.7% | 44,028 | 118,116,537 |
| 2024-01-03 | 27.4 | 27.55 | 26.55 | 27.09 | -1.13% | 76,129 | 205,566,055 |
| 2024-01-02 | 28.54 | 28.7 | 27.21 | 27.4 | -3.83% | 102,171 | 283,251,326 |
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：