股票概览
25.81
+1.61%
+0.41
25.55
开盘价
26.4
最高价
25.32
最低价
64,927
成交量
数据更新至: 2024-12-31
技术指标
25.73
MA5 (5日均线)
26.15
MA10 (10日均线)
26.32
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 | 25.55 | 26.4 | 25.32 | 25.81 | +1.61% | 64,927 | 169,016,602 |
| 2024-12-30 | 26 | 26.1 | 25.3 | 25.4 | -2.01% | 44,426 | 113,837,501 |
| 2024-12-27 | 25.8 | 26.68 | 25.8 | 25.92 | +0.82% | 66,842 | 174,677,461 |
| 2024-12-26 | 25.73 | 26.06 | 25.41 | 25.71 | -0.43% | 39,640 | 101,965,018 |
| 2024-12-25 | 26.16 | 26.36 | 25.28 | 25.82 | -1.22% | 48,270 | 123,621,355 |
| 2024-12-24 | 25.82 | 26.16 | 25.64 | 26.14 | +1.55% | 37,893 | 98,113,556 |
| 2024-12-23 | 26.75 | 26.92 | 25.68 | 25.74 | -3.85% | 72,005 | 187,725,397 |
| 2024-12-20 | 26.28 | 27.44 | 26.16 | 26.77 | +1.86% | 103,045 | 276,811,117 |
| 2024-12-19 | 27.7 | 29.15 | 25.95 | 26.28 | -5.81% | 205,999 | 558,923,619 |
| 2024-12-18 | 27.71 | 28.26 | 27.25 | 27.9 | +0.9% | 80,132 | 222,220,729 |
| 2024-12-17 | 27 | 29.15 | 26.8 | 27.65 | +2.37% | 158,140 | 445,095,130 |
| 2024-12-16 | 26.93 | 27.4 | 26.09 | 27.01 | -0.55% | 103,152 | 276,350,271 |
| 2024-12-13 | 26.79 | 27.6 | 26.35 | 27.16 | +1.04% | 137,539 | 373,222,805 |
| 2024-12-12 | 25.08 | 26.99 | 24.91 | 26.88 | +6.79% | 150,386 | 393,342,752 |
| 2024-12-11 | 25.26 | 25.55 | 25.01 | 25.17 | -0.47% | 61,156 | 154,396,460 |
| 2024-12-10 | 25.8 | 26.1 | 25.18 | 25.29 | +0.72% | 100,010 | 256,448,944 |
| 2024-12-09 | 26.45 | 26.52 | 24.99 | 25.11 | -4.63% | 100,275 | 256,400,835 |
| 2024-12-06 | 26.78 | 27.18 | 26.11 | 26.33 | -2.59% | 77,824 | 206,130,280 |
| 2024-12-05 | 27.4 | 27.62 | 26.57 | 27.03 | -0.81% | 72,456 | 195,503,009 |
| 2024-12-04 | 28.16 | 28.8 | 26.97 | 27.25 | +2.21% | 184,936 | 514,946,051 |
| 2024-12-03 | 26.45 | 26.94 | 25.93 | 26.66 | +0.45% | 70,699 | 187,168,631 |
| 2024-12-02 | 26.21 | 27.38 | 25.3 | 26.54 | +1.8% | 109,885 | 291,657,314 |
| 2024-11-29 | 24.49 | 26.25 | 24.36 | 26.07 | +7.06% | 105,755 | 270,780,731 |
| 2024-11-28 | 24.34 | 24.6 | 23.93 | 24.35 | +0.08% | 48,025 | 116,788,216 |
| 2024-11-27 | 23.33 | 24.35 | 23.23 | 24.33 | +3.89% | 64,084 | 152,873,629 |
| 2024-11-26 | 23.4 | 24.1 | 23.2 | 23.42 | -0.04% | 40,851 | 96,279,610 |
| 2024-11-25 | 23.36 | 23.75 | 22.9 | 23.43 | +0.6% | 41,451 | 96,543,854 |
| 2024-11-22 | 24.68 | 24.68 | 23.25 | 23.29 | -5.56% | 59,648 | 142,316,587 |
| 2024-11-21 | 25.33 | 25.5 | 24.41 | 24.66 | -2.61% | 47,134 | 117,167,013 |
| 2024-11-20 | 24.95 | 25.4 | 24.75 | 25.32 | +1.28% | 52,474 | 131,478,845 |
| 2024-11-19 | 24.22 | 25.08 | 24.08 | 25 | +4.17% | 51,531 | 127,159,136 |
| 2024-11-18 | 25.87 | 25.98 | 23.81 | 24 | -6.72% | 80,067 | 198,219,837 |
| 2024-11-15 | 26.25 | 26.48 | 25.71 | 25.73 | -2.13% | 35,126 | 91,638,863 |
| 2024-11-14 | 27.28 | 27.42 | 26.16 | 26.29 | -3.91% | 46,307 | 123,343,701 |
| 2024-11-13 | 27.42 | 27.74 | 26.72 | 27.36 | -0.4% | 59,065 | 160,845,919 |
| 2024-11-12 | 27.33 | 28.25 | 27.13 | 27.47 | +1.25% | 79,250 | 219,695,013 |
| 2024-11-11 | 26.89 | 27.37 | 26.52 | 27.13 | +0.04% | 50,922 | 136,917,679 |
| 2024-11-08 | 27.3 | 27.97 | 26.88 | 27.12 | +0.07% | 75,313 | 206,708,607 |
| 2024-11-07 | 26.31 | 27.13 | 26.12 | 27.1 | +3.08% | 45,715 | 122,457,972 |
| 2024-11-06 | 26.6 | 26.79 | 26.1 | 26.29 | -1.13% | 45,682 | 120,685,360 |
| 2024-11-05 | 26.08 | 26.69 | 25.72 | 26.59 | +2.19% | 59,550 | 156,977,005 |
| 2024-11-04 | 25.73 | 26.18 | 25.5 | 26.02 | +1.21% | 44,754 | 115,538,218 |
| 2024-11-01 | 25.9 | 26.27 | 25.63 | 25.71 | -1.19% | 38,448 | 99,515,495 |
| 2024-10-31 | 26.77 | 26.94 | 25.8 | 26.02 | -2.55% | 63,426 | 165,538,672 |
| 2024-10-30 | 26.97 | 27.35 | 26.33 | 26.7 | -1.04% | 27,089 | 72,644,436 |
| 2024-10-29 | 28.1 | 28.27 | 26.85 | 26.98 | -3.09% | 51,928 | 142,025,685 |
| 2024-10-28 | 27.63 | 27.99 | 27.1 | 27.84 | +0.76% | 51,859 | 143,691,430 |
| 2024-10-25 | 27.97 | 28.17 | 26.92 | 27.63 | -1.22% | 66,365 | 182,819,935 |
| 2024-10-24 | 27.27 | 28.9 | 27.1 | 27.97 | -0.64% | 101,958 | 286,959,366 |
| 2024-10-23 | 28.45 | 28.64 | 27.91 | 28.15 | -1.3% | 47,877 | 135,017,971 |
| 2024-10-22 | 28.91 | 28.97 | 28.06 | 28.52 | -0.45% | 63,732 | 181,619,242 |
| 2024-10-21 | 28.88 | 29.55 | 28.3 | 28.65 | -0.62% | 68,775 | 198,444,876 |
| 2024-10-18 | 27.56 | 29.66 | 27.31 | 28.83 | +4.61% | 83,977 | 241,523,126 |
| 2024-10-17 | 28.05 | 28.22 | 27.48 | 27.56 | -1.47% | 45,929 | 127,728,932 |
| 2024-10-16 | 27.49 | 28.59 | 27.01 | 27.97 | +0.68% | 68,757 | 191,650,953 |
| 2024-10-15 | 29.23 | 29.39 | 27.65 | 27.78 | -4.83% | 51,780 | 147,474,438 |
| 2024-10-14 | 29.64 | 29.79 | 28.15 | 29.19 | -0.65% | 52,465 | 152,017,630 |
| 2024-10-11 | 29.96 | 30.93 | 28.52 | 29.38 | -1.84% | 60,407 | 177,487,357 |
| 2024-10-10 | 29.4 | 31.94 | 29.4 | 29.93 | +0.57% | 78,968 | 241,689,464 |
| 2024-10-09 | 31.4 | 32.38 | 29.43 | 29.76 | -9.3% | 102,234 | 316,458,536 |
| 2024-10-08 | 35.1 | 35.46 | 30.3 | 32.81 | +8.28% | 123,603 | 402,791,974 |
| 2024-09-30 | 27.65 | 30.8 | 27.5 | 30.3 | +11.11% | 113,320 | 328,313,046 |
| 2024-09-27 | 25.64 | 27.6 | 25.4 | 27.27 | +7.49% | 54,541 | 145,262,590 |
| 2024-09-26 | 23.9 | 25.48 | 23.6 | 25.37 | +5.27% | 38,843 | 95,404,217 |
| 2024-09-25 | 24.35 | 24.85 | 24.01 | 24.1 | -1.39% | 34,237 | 83,450,688 |
| 2024-09-24 | 23.48 | 24.48 | 23.35 | 24.44 | +3.96% | 39,347 | 94,573,958 |
| 2024-09-23 | 23.65 | 24.08 | 23.38 | 23.51 | -0.47% | 13,984 | 33,017,617 |
| 2024-09-20 | 23.87 | 23.99 | 23.31 | 23.62 | -1.01% | 20,588 | 48,443,735 |
| 2024-09-19 | 23.91 | 24.15 | 23.31 | 23.86 | -0.17% | 27,458 | 65,217,554 |
| 2024-09-18 | 24.11 | 24.27 | 23.56 | 23.9 | -0.87% | 14,108 | 33,648,690 |
| 2024-09-13 | 24.31 | 24.45 | 23.72 | 24.11 | -0.82% | 22,127 | 53,171,458 |
| 2024-09-12 | 24.62 | 25.22 | 24.25 | 24.31 | -1.7% | 21,428 | 53,050,180 |
| 2024-09-11 | 24.38 | 24.93 | 24.05 | 24.73 | +1.1% | 22,912 | 56,401,141 |
| 2024-09-10 | 24.72 | 25.2 | 24.11 | 24.46 | -0.24% | 34,693 | 85,115,553 |
| 2024-09-09 | 24.55 | 25.29 | 24.4 | 24.52 | -0.33% | 23,696 | 58,682,555 |
| 2024-09-06 | 24.8 | 25.1 | 24.14 | 24.6 | -0.69% | 17,793 | 43,734,104 |
| 2024-09-05 | 24.81 | 25.09 | 24.35 | 24.77 | +0.04% | 34,837 | 86,198,455 |
| 2024-09-04 | 22.95 | 25.35 | 22.95 | 24.76 | +7.42% | 67,522 | 166,106,321 |
| 2024-09-03 | 22.73 | 23.75 | 22.65 | 23.05 | +0.39% | 27,891 | 64,792,458 |
| 2024-09-02 | 24.3 | 24.44 | 22.85 | 22.96 | -6.32% | 41,909 | 97,858,207 |
| 2024-08-30 | 24.75 | 25.06 | 24.3 | 24.51 | -0.45% | 27,883 | 68,693,937 |
| 2024-08-29 | 22.38 | 24.75 | 22.3 | 24.62 | +8.89% | 42,419 | 101,367,638 |
| 2024-08-28 | 22.77 | 22.99 | 22.51 | 22.61 | -0.7% | 15,863 | 36,054,313 |
| 2024-08-27 | 22.79 | 23.19 | 22.55 | 22.77 | -0.09% | 21,718 | 49,608,187 |
| 2024-08-26 | 23.2 | 23.66 | 22.67 | 22.79 | -1.89% | 15,979 | 36,742,073 |
| 2024-08-23 | 23.66 | 23.85 | 23.05 | 23.23 | -2.35% | 15,795 | 36,853,341 |
| 2024-08-22 | 23.35 | 23.88 | 23.03 | 23.79 | +1.93% | 19,867 | 47,037,654 |
| 2024-08-21 | 23.26 | 23.65 | 23.14 | 23.34 | -0.68% | 9,661 | 22,659,885 |
| 2024-08-20 | 23.64 | 23.86 | 23.23 | 23.5 | -0.89% | 13,694 | 32,092,743 |
| 2024-08-19 | 23.93 | 24.16 | 23.57 | 23.71 | -0.88% | 14,425 | 34,365,285 |
| 2024-08-16 | 23.77 | 24.08 | 23.69 | 23.92 | -0.25% | 11,442 | 27,325,219 |
| 2024-08-15 | 23.96 | 24.47 | 23.55 | 23.98 | -0.12% | 18,017 | 43,310,931 |
| 2024-08-14 | 24.01 | 24.29 | 23.83 | 24.01 | -1.15% | 12,310 | 29,554,710 |
| 2024-08-13 | 24.74 | 24.8 | 23.95 | 24.29 | -1.82% | 24,077 | 58,359,414 |
| 2024-08-12 | 24.51 | 25.25 | 24.37 | 24.74 | +1.19% | 18,691 | 46,344,816 |
| 2024-08-09 | 24.74 | 25.2 | 24.43 | 24.45 | -1.96% | 25,578 | 63,097,894 |
| 2024-08-08 | 24.07 | 25.34 | 24.07 | 24.94 | +3.1% | 39,478 | 98,447,675 |
| 2024-08-07 | 23.83 | 24.5 | 23.7 | 24.19 | +1.55% | 38,965 | 94,359,160 |
| 2024-08-06 | 23.16 | 24.1 | 22.9 | 23.82 | +2.36% | 53,979 | 127,496,325 |
| 2024-08-05 | 22.47 | 23.86 | 22.28 | 23.27 | +2.83% | 52,090 | 121,727,573 |
| 2024-08-02 | 21.95 | 23.36 | 21.8 | 22.63 | +2.82% | 54,167 | 123,680,955 |
| 2024-08-01 | 22.74 | 23 | 21.8 | 22.01 | -3.55% | 32,604 | 72,164,934 |
| 2024-07-31 | 21.98 | 22.98 | 21.67 | 22.82 | +3.73% | 41,803 | 94,025,925 |
| 2024-07-30 | 22.31 | 22.68 | 21.8 | 22 | -2.4% | 23,637 | 52,214,680 |
| 2024-07-29 | 22.99 | 23.09 | 22.4 | 22.54 | -1.96% | 25,402 | 57,566,492 |
| 2024-07-26 | 23.65 | 23.7 | 22.22 | 22.99 | -2.71% | 51,150 | 116,300,053 |
| 2024-07-25 | 23.82 | 24.08 | 23.46 | 23.63 | -0.96% | 18,662 | 44,304,890 |
| 2024-07-24 | 24.44 | 25.07 | 23.68 | 23.86 | -2.37% | 44,636 | 107,293,769 |
| 2024-07-23 | 25.34 | 25.45 | 24.37 | 24.44 | -3.21% | 17,995 | 44,609,575 |
| 2024-07-22 | 24.77 | 25.68 | 24.54 | 25.25 | +1.45% | 29,593 | 74,663,670 |
| 2024-07-19 | 24.5 | 25.23 | 24.2 | 24.89 | +1.59% | 37,287 | 92,851,231 |
| 2024-07-18 | 23.39 | 24.77 | 23.03 | 24.5 | +4.66% | 56,038 | 136,048,616 |
| 2024-07-17 | 23.02 | 23.68 | 22.51 | 23.41 | +2.23% | 34,698 | 80,549,178 |
| 2024-07-16 | 23.31 | 23.32 | 22.57 | 22.9 | -1.59% | 31,134 | 71,048,363 |
| 2024-07-15 | 23.45 | 23.66 | 22.78 | 23.27 | -1.77% | 37,354 | 86,628,274 |
| 2024-07-12 | 22.75 | 23.81 | 22.74 | 23.69 | +4.04% | 58,434 | 137,086,114 |
| 2024-07-11 | 22.3 | 23.11 | 21.61 | 22.77 | +4.45% | 55,247 | 124,434,848 |
| 2024-07-10 | 21.74 | 22.15 | 21.49 | 21.8 | +0.28% | 29,033 | 63,360,195 |
| 2024-07-09 | 22.5 | 22.5 | 21.56 | 21.74 | -2.99% | 53,784 | 117,847,676 |
| 2024-07-08 | 23.22 | 23.53 | 22.15 | 22.41 | -4.43% | 47,127 | 105,996,901 |
| 2024-07-05 | 23.36 | 23.79 | 22.8 | 23.45 | +1.25% | 33,732 | 78,456,899 |
| 2024-07-04 | 23.77 | 24 | 22.91 | 23.16 | -2.85% | 49,437 | 115,229,668 |
| 2024-07-03 | 24.48 | 24.63 | 23.77 | 23.84 | -2.53% | 23,697 | 57,077,627 |
| 2024-07-02 | 24.85 | 25.25 | 24.15 | 24.46 | -2.16% | 36,606 | 89,626,361 |
| 2024-07-01 | 25.24 | 25.59 | 24.28 | 25 | -1.34% | 47,799 | 118,244,911 |
| 2024-06-28 | 26.45 | 26.98 | 25.18 | 25.34 | -4.27% | 46,065 | 119,605,286 |
| 2024-06-27 | 26.34 | 26.5 | 25.75 | 26.47 | +0.34% | 37,619 | 98,843,838 |
| 2024-06-26 | 24.63 | 26.44 | 24.45 | 26.38 | +7.32% | 65,810 | 168,410,261 |
| 2024-06-25 | 24.99 | 25.49 | 23.99 | 24.58 | -2.03% | 45,962 | 112,364,742 |
| 2024-06-24 | 25.46 | 26.04 | 24.99 | 25.09 | -2.86% | 34,515 | 88,004,027 |
| 2024-06-21 | 25.61 | 26.01 | 25.28 | 25.83 | +1.18% | 23,116 | 59,559,594 |
| 2024-06-20 | 25.6 | 26.15 | 25.5 | 25.53 | -1.01% | 23,296 | 60,023,995 |
| 2024-06-19 | 26.3 | 26.72 | 25.52 | 25.79 | -2.86% | 46,313 | 120,129,721 |
| 2024-06-18 | 26.59 | 27.27 | 26.43 | 26.55 | -0.75% | 22,946 | 61,453,913 |
| 2024-06-17 | 26.5 | 26.95 | 26.18 | 26.75 | +0.38% | 31,036 | 82,720,113 |
| 2024-06-14 | 26.85 | 27.06 | 26.51 | 26.65 | -0.67% | 20,680 | 55,300,130 |
| 2024-06-13 | 26.68 | 27.07 | 26.43 | 26.83 | +0.68% | 24,237 | 64,831,674 |
| 2024-06-12 | 27.15 | 27.48 | 26.54 | 26.65 | -1.84% | 21,533 | 57,965,824 |
| 2024-06-11 | 26.6 | 27.33 | 26.33 | 27.15 | +2.18% | 27,090 | 73,024,149 |
| 2024-06-07 | 27.12 | 27.54 | 26.45 | 26.57 | -1.04% | 32,332 | 86,461,609 |
| 2024-06-06 | 27.72 | 27.95 | 26.72 | 26.85 | -3.28% | 56,488 | 153,421,910 |
| 2024-06-05 | 28.2 | 28.31 | 27.64 | 27.76 | -1.91% | 27,436 | 76,578,756 |
| 2024-06-04 | 27.41 | 28.5 | 27.01 | 28.3 | +3.13% | 34,619 | 97,334,858 |
| 2024-06-03 | 27.87 | 27.88 | 27 | 27.44 | -1.54% | 64,836 | 177,581,225 |
| 2024-05-31 | 27.7 | 28.22 | 27.39 | 27.87 | +1.27% | 35,657 | 99,236,248 |
| 2024-05-30 | 28.22 | 28.26 | 27.39 | 27.52 | -1.08% | 34,585 | 96,002,425 |
| 2024-05-29 | 27.16 | 28.1 | 27 | 27.82 | +2.58% | 50,969 | 141,297,897 |
| 2024-05-28 | 26.7 | 27.79 | 26.62 | 27.12 | +0.56% | 62,664 | 170,934,200 |
| 2024-05-27 | 26.72 | 27.15 | 25.83 | 26.97 | +1.85% | 53,033 | 140,935,895 |
| 2024-05-24 | 25.5 | 27.19 | 25.31 | 26.48 | +3.24% | 94,394 | 251,172,510 |
| 2024-05-23 | 25 | 25.8 | 24.68 | 25.65 | +2.89% | 69,535 | 175,754,861 |
| 2024-05-22 | 24.9 | 25.09 | 24.53 | 24.93 | +0.48% | 48,769 | 121,381,188 |
| 2024-05-21 | 24.5 | 25.05 | 23.97 | 24.81 | +1.1% | 49,788 | 123,416,088 |
| 2024-05-20 | 23.5 | 24.68 | 23.39 | 24.54 | +4.43% | 49,878 | 120,784,365 |
| 2024-05-17 | 23.65 | 23.85 | 23.2 | 23.5 | -0.68% | 23,276 | 54,621,684 |
| 2024-05-16 | 23.69 | 24.07 | 23.33 | 23.66 | +0.34% | 28,634 | 68,106,235 |
| 2024-05-15 | 24.31 | 24.31 | 23.5 | 23.58 | -2.16% | 19,821 | 47,031,828 |
| 2024-05-14 | 23.6 | 24.33 | 23.58 | 24.1 | +1.47% | 30,775 | 74,167,365 |
| 2024-05-13 | 23.41 | 23.93 | 22.93 | 23.75 | +1.24% | 49,993 | 117,419,289 |
| 2024-05-10 | 24.16 | 24.27 | 23.15 | 23.46 | -2.98% | 53,556 | 125,659,954 |
| 2024-05-09 | 24.36 | 24.7 | 24.12 | 24.18 | -1.1% | 43,147 | 104,873,466 |
| 2024-05-08 | 24.69 | 24.97 | 24.38 | 24.45 | -0.57% | 39,320 | 96,600,465 |
| 2024-05-07 | 25.08 | 25.08 | 24.1 | 24.59 | -0.57% | 44,049 | 107,714,465 |
| 2024-05-06 | 24.3 | 24.92 | 24.01 | 24.73 | +3.52% | 51,055 | 125,894,511 |
| 2024-04-30 | 24.12 | 24.35 | 23.71 | 23.89 | -0.95% | 42,045 | 100,852,960 |
| 2024-04-29 | 22.67 | 24.25 | 22.67 | 24.12 | +4.1% | 64,858 | 154,177,628 |
| 2024-04-26 | 23.14 | 23.97 | 22.9 | 23.17 | 0% | 90,288 | 211,218,742 |
| 2024-04-25 | 22.8 | 23.58 | 22.5 | 23.17 | +1.53% | 53,306 | 123,680,011 |
| 2024-04-24 | 22.8 | 23.07 | 22.49 | 22.82 | +0.09% | 63,754 | 144,998,711 |
| 2024-04-23 | 21.13 | 23 | 21.13 | 22.8 | +6.1% | 129,792 | 290,845,333 |
| 2024-04-22 | 20.06 | 21.66 | 19.81 | 21.49 | +7.88% | 87,795 | 185,291,914 |
| 2024-04-19 | 19.59 | 20.1 | 19.22 | 19.92 | -0.3% | 50,609 | 99,234,001 |
| 2024-04-18 | 19.7 | 20.54 | 19.19 | 19.98 | +0.65% | 73,455 | 146,732,090 |
| 2024-04-17 | 20.27 | 20.58 | 19.36 | 19.85 | -1.34% | 101,170 | 201,254,847 |
| 2024-04-16 | 21.3 | 21.66 | 20.01 | 20.12 | -6.33% | 78,749 | 162,184,996 |
| 2024-04-15 | 21.28 | 22.2 | 21.1 | 21.48 | +0.66% | 76,370 | 165,105,714 |
| 2024-04-12 | 20.9 | 21.82 | 20.9 | 21.34 | +1.62% | 74,038 | 159,140,550 |
| 2024-04-11 | 20.02 | 21.21 | 19.9 | 21 | +4.69% | 71,868 | 149,766,613 |
| 2024-04-10 | 20.44 | 20.55 | 19.91 | 20.06 | -1.67% | 23,621 | 47,619,066 |
| 2024-04-09 | 20 | 20.41 | 19.79 | 20.4 | +2.67% | 29,762 | 60,044,742 |
| 2024-04-08 | 20.82 | 20.89 | 19.78 | 19.87 | -5.06% | 48,684 | 97,971,738 |
| 2024-04-03 | 20.93 | 21.07 | 20.61 | 20.93 | +0.24% | 23,590 | 49,228,382 |
| 2024-04-02 | 21.21 | 21.23 | 20.62 | 20.88 | -1.56% | 27,466 | 57,184,279 |
| 2024-04-01 | 21.11 | 21.26 | 20.91 | 21.21 | +1.19% | 23,798 | 50,297,732 |
| 2024-03-29 | 20.76 | 21 | 20.21 | 20.96 | +1.5% | 24,374 | 50,260,706 |
| 2024-03-28 | 20.36 | 20.8 | 19.95 | 20.65 | +2.48% | 30,637 | 62,910,484 |
| 2024-03-27 | 20.73 | 20.86 | 20.12 | 20.15 | -2.66% | 24,794 | 50,915,234 |
| 2024-03-26 | 20.75 | 20.9 | 20.41 | 20.7 | +0.24% | 26,500 | 54,743,774 |
| 2024-03-25 | 21.18 | 21.47 | 20.6 | 20.65 | -3.01% | 36,395 | 76,124,663 |
| 2024-03-22 | 21.79 | 21.95 | 21.09 | 21.29 | -2.83% | 32,085 | 68,611,514 |
| 2024-03-21 | 22.19 | 22.3 | 21.83 | 21.91 | -1.44% | 26,103 | 57,508,177 |
| 2024-03-20 | 22.01 | 22.25 | 21.73 | 22.23 | +1.09% | 37,212 | 81,911,271 |
| 2024-03-19 | 22.49 | 22.51 | 21.97 | 21.99 | -2.18% | 34,105 | 75,675,740 |
| 2024-03-18 | 22.38 | 22.5 | 21.71 | 22.48 | +0.67% | 41,801 | 92,533,133 |
| 2024-03-15 | 22.37 | 22.54 | 22.02 | 22.33 | +0.04% | 27,331 | 60,810,816 |
| 2024-03-14 | 22.55 | 22.86 | 22.12 | 22.32 | -0.67% | 39,452 | 88,468,725 |
| 2024-03-13 | 22.28 | 22.94 | 21.96 | 22.47 | +1.03% | 69,211 | 155,600,448 |
| 2024-03-12 | 21.7 | 22.38 | 21.64 | 22.24 | +2.92% | 63,086 | 139,259,420 |
| 2024-03-11 | 21.12 | 21.61 | 20.9 | 21.61 | +2.37% | 66,757 | 142,002,123 |
| 2024-03-08 | 21.35 | 21.59 | 20.74 | 21.11 | -1.08% | 58,886 | 123,704,730 |
| 2024-03-07 | 22.02 | 22.25 | 21.31 | 21.34 | -2.96% | 45,625 | 99,314,307 |
| 2024-03-06 | 22.22 | 22.39 | 21.81 | 21.99 | -1.3% | 36,656 | 80,783,727 |
| 2024-03-05 | 23.29 | 23.3 | 22.05 | 22.28 | -4.38% | 65,361 | 146,683,916 |
| 2024-03-04 | 22.98 | 23.44 | 22.85 | 23.3 | +1.75% | 51,431 | 119,414,382 |
| 2024-03-01 | 23.25 | 23.46 | 22.5 | 22.9 | -2.43% | 70,997 | 161,935,077 |
| 2024-02-29 | 22.74 | 23.69 | 22.73 | 23.47 | +0.69% | 67,971 | 158,303,157 |
| 2024-02-28 | 23.92 | 25.07 | 23.3 | 23.31 | -2.79% | 66,687 | 161,388,326 |
| 2024-02-27 | 23.56 | 23.99 | 23.3 | 23.98 | +1.78% | 30,858 | 73,046,799 |
| 2024-02-26 | 23.3 | 24.07 | 22.98 | 23.56 | +0.73% | 36,839 | 86,415,901 |
| 2024-02-23 | 23.67 | 23.84 | 22.95 | 23.39 | -1.14% | 33,857 | 78,752,973 |
| 2024-02-22 | 23.56 | 23.88 | 23.23 | 23.66 | +0.34% | 27,303 | 64,268,074 |
| 2024-02-21 | 22.87 | 24.46 | 22.81 | 23.58 | +1.46% | 46,369 | 110,603,816 |
| 2024-02-20 | 23.4 | 23.75 | 22.95 | 23.24 | -1.69% | 41,082 | 95,982,125 |
| 2024-02-19 | 24.65 | 24.81 | 23.29 | 23.64 | -3.55% | 56,660 | 134,868,031 |
| 2024-02-08 | 24.12 | 26.11 | 23.71 | 24.51 | +0.99% | 63,786 | 159,334,395 |
| 2024-02-07 | 23.34 | 25.37 | 22.96 | 24.27 | +4.48% | 70,389 | 171,520,415 |
| 2024-02-06 | 20.54 | 23.55 | 20.3 | 23.23 | +11.36% | 69,320 | 154,166,921 |
| 2024-02-05 | 21.75 | 22.14 | 20.2 | 20.86 | -6.29% | 51,317 | 108,612,342 |
| 2024-02-02 | 23.77 | 23.77 | 21.62 | 22.26 | -5.72% | 33,656 | 76,150,686 |
| 2024-02-01 | 23.26 | 24.38 | 23.26 | 23.61 | -0.76% | 39,718 | 94,232,363 |
| 2024-01-31 | 24.45 | 24.87 | 23.7 | 23.79 | -2.5% | 39,541 | 95,594,834 |
| 2024-01-30 | 24.71 | 24.87 | 24.3 | 24.4 | -1.57% | 32,738 | 80,359,881 |
| 2024-01-29 | 24.92 | 25.13 | 23.9 | 24.79 | -1.39% | 71,844 | 176,405,719 |
| 2024-01-26 | 27.51 | 27.72 | 24.91 | 25.14 | -9.31% | 58,287 | 150,998,778 |
| 2024-01-25 | 27.04 | 27.93 | 26.82 | 27.72 | +1.58% | 19,359 | 53,191,550 |
| 2024-01-24 | 26.4 | 27.39 | 26.25 | 27.29 | +2.06% | 18,894 | 50,739,648 |
| 2024-01-23 | 26.17 | 27.24 | 26.07 | 26.74 | +0.45% | 27,774 | 74,369,303 |
| 2024-01-22 | 28.41 | 28.69 | 26.26 | 26.62 | -6.2% | 25,637 | 69,783,176 |
| 2024-01-19 | 28.28 | 28.97 | 28.09 | 28.38 | +0.14% | 23,250 | 66,464,584 |
| 2024-01-18 | 27.64 | 28.5 | 26.73 | 28.34 | +2.64% | 45,530 | 125,709,588 |
| 2024-01-17 | 28.8 | 28.81 | 27.59 | 27.61 | -4.1% | 28,615 | 80,332,772 |
| 2024-01-16 | 29.55 | 29.67 | 28.3 | 28.79 | -2.57% | 29,941 | 86,379,892 |
| 2024-01-15 | 29.4 | 30.18 | 29.02 | 29.55 | +0.34% | 21,431 | 63,487,100 |
| 2024-01-12 | 29.48 | 29.85 | 29.2 | 29.45 | -0.1% | 22,059 | 65,161,784 |
| 2024-01-11 | 29.1 | 29.82 | 28.91 | 29.48 | +1.31% | 27,670 | 81,675,763 |
| 2024-01-10 | 29.01 | 29.68 | 28.8 | 29.1 | -0.55% | 21,828 | 63,532,222 |
| 2024-01-09 | 28.8 | 29.96 | 28.59 | 29.26 | +1.56% | 33,534 | 98,327,721 |
| 2024-01-08 | 29.74 | 29.74 | 28.81 | 28.81 | -2.21% | 21,332 | 61,907,399 |
| 2024-01-05 | 30.15 | 30.18 | 29.41 | 29.46 | -2.09% | 20,436 | 60,653,508 |
| 2024-01-04 | 29.83 | 30.3 | 29.65 | 30.09 | +1.59% | 32,470 | 97,645,644 |
| 2024-01-03 | 29.56 | 30.4 | 29.43 | 29.62 | -1.69% | 24,007 | 71,322,365 |
| 2024-01-02 | 30.4 | 30.4 | 29.66 | 30.13 | -0.89% | 28,308 | 84,836,920 |
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：