股票概览
27.05
-3.05%
-0.85
28.22
开盘价
28.26
最高价
27.03
最低价
16,877
成交量
数据更新至: 2024-12-31
技术指标
27.95
MA5 (5日均线)
28.30
MA10 (10日均线)
28.98
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 | 28.22 | 28.26 | 27.03 | 27.05 | -3.05% | 16,877 | 46,344,418 |
2024-12-30 | 28.24 | 28.55 | 27.31 | 27.9 | -1.41% | 15,481 | 43,379,823 |
2024-12-27 | 28.91 | 29.15 | 28.26 | 28.3 | -1.67% | 15,622 | 44,919,369 |
2024-12-26 | 27.75 | 29.2 | 27.62 | 28.78 | +3.82% | 18,193 | 51,952,822 |
2024-12-25 | 28.3 | 28.47 | 27.48 | 27.72 | -2.15% | 15,769 | 43,927,238 |
2024-12-24 | 28.17 | 28.88 | 27.7 | 28.33 | +0.93% | 15,007 | 42,475,539 |
2024-12-23 | 29.85 | 29.88 | 27.98 | 28.07 | -5.58% | 21,460 | 61,739,139 |
2024-12-20 | 28.91 | 29.92 | 28.91 | 29.73 | +2.91% | 25,361 | 75,229,513 |
2024-12-19 | 27.89 | 28.95 | 27.31 | 28.89 | +2.52% | 16,627 | 47,304,692 |
2024-12-18 | 27.81 | 28.48 | 27.21 | 28.18 | +1.37% | 16,150 | 45,100,319 |
2024-12-17 | 29.22 | 29.29 | 27.7 | 27.8 | -4.86% | 20,891 | 59,049,580 |
2024-12-16 | 29.25 | 29.56 | 28.8 | 29.22 | -0.2% | 13,646 | 39,925,097 |
2024-12-13 | 29.72 | 29.79 | 29.22 | 29.28 | -1.98% | 17,328 | 51,118,281 |
2024-12-12 | 30.02 | 30.4 | 29.72 | 29.87 | -1.13% | 19,059 | 57,168,317 |
2024-12-11 | 30.1 | 30.31 | 29.7 | 30.21 | -0.33% | 24,772 | 74,198,743 |
2024-12-10 | 30.52 | 31.26 | 30.2 | 30.31 | +1.41% | 39,908 | 122,544,885 |
2024-12-09 | 29.86 | 30.28 | 29.45 | 29.89 | +0.1% | 20,760 | 61,847,786 |
2024-12-06 | 30.61 | 30.68 | 29.46 | 29.86 | -1.81% | 29,793 | 88,971,692 |
2024-12-05 | 29.76 | 30.6 | 29.44 | 30.41 | +2.22% | 38,114 | 114,821,721 |
2024-12-04 | 29.42 | 30.3 | 29.13 | 29.75 | +1.09% | 38,784 | 115,797,691 |
2024-12-03 | 29.37 | 29.76 | 29.11 | 29.43 | +0.2% | 21,772 | 64,059,150 |
2024-12-02 | 28.65 | 29.37 | 28.65 | 29.37 | +2.41% | 24,004 | 69,903,029 |
2024-11-29 | 28.17 | 28.82 | 27.82 | 28.68 | +1.81% | 21,221 | 60,385,765 |
2024-11-28 | 28.67 | 28.95 | 28 | 28.17 | -0.77% | 15,017 | 42,649,840 |
2024-11-27 | 27.46 | 28.39 | 26.81 | 28.39 | +2.53% | 18,500 | 51,035,454 |
2024-11-26 | 28.53 | 28.74 | 27.64 | 27.69 | -3.15% | 15,757 | 44,240,443 |
2024-11-25 | 28 | 28.59 | 27.4 | 28.59 | +2.25% | 17,852 | 50,035,932 |
2024-11-22 | 29.11 | 29.9 | 27.5 | 27.96 | -4.48% | 28,233 | 81,779,630 |
2024-11-21 | 29.18 | 29.64 | 28.8 | 29.27 | -0.71% | 21,238 | 62,111,176 |
2024-11-20 | 28.62 | 29.75 | 28.38 | 29.48 | +3.08% | 28,014 | 82,008,134 |
2024-11-19 | 27.03 | 28.6 | 27.03 | 28.6 | +6.12% | 24,889 | 69,150,188 |
2024-11-18 | 28.45 | 28.45 | 26.72 | 26.95 | -3.96% | 23,476 | 63,988,756 |
2024-11-15 | 28.8 | 29.6 | 28.06 | 28.06 | -3.17% | 27,176 | 78,429,159 |
2024-11-14 | 29.92 | 30.2 | 28.94 | 28.98 | -3.27% | 24,422 | 72,006,450 |
2024-11-13 | 30 | 30.18 | 28.96 | 29.96 | -0.99% | 30,519 | 90,366,332 |
2024-11-12 | 30.43 | 31.2 | 29.66 | 30.26 | +0.8% | 50,424 | 154,186,808 |
2024-11-11 | 29 | 30.07 | 28.68 | 30.02 | +3.48% | 36,923 | 109,486,054 |
2024-11-08 | 29.28 | 29.78 | 28.92 | 29.01 | -0.55% | 34,129 | 100,277,837 |
2024-11-07 | 28.32 | 29.19 | 28.13 | 29.17 | +1.85% | 32,819 | 94,930,540 |
2024-11-06 | 29.01 | 29.22 | 28.48 | 28.64 | -0.49% | 35,254 | 101,936,624 |
2024-11-05 | 27.9 | 28.86 | 27.64 | 28.78 | +3.23% | 35,615 | 101,153,274 |
2024-11-04 | 26.74 | 28.06 | 26.74 | 27.88 | +3.26% | 26,736 | 74,012,086 |
2024-11-01 | 28.56 | 28.57 | 26.92 | 27 | -5.96% | 33,882 | 93,083,901 |
2024-10-31 | 28.23 | 28.89 | 27.92 | 28.71 | +1.45% | 30,302 | 86,283,912 |
2024-10-30 | 28.95 | 28.98 | 27.92 | 28.3 | -1.26% | 32,164 | 91,490,743 |
2024-10-29 | 29.63 | 29.7 | 28.55 | 28.66 | -2.18% | 35,342 | 102,964,185 |
2024-10-28 | 29.26 | 29.37 | 28.87 | 29.3 | -0.58% | 37,067 | 107,912,473 |
2024-10-25 | 29.86 | 30.11 | 29.3 | 29.47 | -0.77% | 44,359 | 131,171,295 |
2024-10-24 | 29.22 | 30.08 | 29.16 | 29.7 | +1.54% | 48,768 | 145,054,590 |
2024-10-23 | 28.9 | 30.26 | 28.9 | 29.25 | -1.52% | 67,234 | 198,663,174 |
2024-10-22 | 34 | 34 | 29.21 | 29.7 | -5.68% | 134,959 | 424,952,739 |
2024-10-21 | 29.5 | 31.49 | 28.88 | 31.49 | +20.01% | 64,788 | 198,425,797 |
2024-10-18 | 25.12 | 26.55 | 25.07 | 26.24 | +3.8% | 31,352 | 81,134,075 |
2024-10-17 | 25.3 | 25.8 | 25.17 | 25.28 | +0.8% | 24,965 | 63,645,391 |
2024-10-16 | 24.73 | 25.38 | 24.51 | 25.08 | +1.05% | 20,031 | 50,163,858 |
2024-10-15 | 25.11 | 25.64 | 24.81 | 24.82 | -1.97% | 24,980 | 63,105,922 |
2024-10-14 | 24.16 | 25.37 | 23.51 | 25.32 | +4.8% | 28,353 | 69,578,041 |
2024-10-11 | 25.15 | 25.32 | 23.82 | 24.16 | -3.94% | 27,908 | 68,037,787 |
2024-10-10 | 25.6 | 26.3 | 24.97 | 25.15 | +0.2% | 30,506 | 77,836,375 |
2024-10-09 | 27.2 | 27.79 | 25.09 | 25.1 | -12.82% | 53,280 | 141,048,497 |
2024-10-08 | 29.5 | 29.79 | 26.28 | 28.79 | +13.93% | 69,608 | 195,686,508 |
2024-09-30 | 22.91 | 25.69 | 22.5 | 25.27 | +14.71% | 62,533 | 150,190,961 |
2024-09-27 | 21.11 | 22.39 | 20.9 | 22.03 | +5.05% | 42,551 | 92,318,119 |
2024-09-26 | 20.31 | 21.01 | 20.31 | 20.97 | +2.29% | 30,355 | 62,983,662 |
2024-09-25 | 20.39 | 20.83 | 20.23 | 20.5 | +0.54% | 37,985 | 78,082,353 |
2024-09-24 | 19.6 | 20.46 | 19.52 | 20.39 | -0.54% | 47,375 | 94,509,665 |
2024-09-23 | 19.05 | 21.91 | 18.83 | 20.5 | +6.77% | 32,775 | 65,717,439 |
2024-09-20 | 19.25 | 19.99 | 19 | 19.2 | -0.21% | 15,194 | 29,394,427 |
2024-09-19 | 19.29 | 19.47 | 18.87 | 19.24 | +0.52% | 9,389 | 18,023,134 |
2024-09-18 | 19.2 | 19.34 | 18.77 | 19.14 | -0.26% | 11,016 | 20,962,608 |
2024-09-13 | 19.64 | 19.81 | 19.19 | 19.19 | -2.29% | 9,026 | 17,472,619 |
2024-09-12 | 19.9 | 20.08 | 19.63 | 19.64 | -1.11% | 6,370 | 12,644,872 |
2024-09-11 | 20.02 | 20.11 | 19.68 | 19.86 | -0.8% | 8,119 | 16,114,090 |
2024-09-10 | 19.58 | 20.1 | 19.47 | 20.02 | +2.56% | 9,233 | 18,230,405 |
2024-09-09 | 19.51 | 19.85 | 19.27 | 19.52 | -0.51% | 9,165 | 17,920,463 |
2024-09-06 | 20.4 | 20.4 | 19.6 | 19.62 | -3.35% | 10,781 | 21,412,829 |
2024-09-05 | 20.1 | 20.42 | 20.02 | 20.3 | +0.79% | 10,006 | 20,260,400 |
2024-09-04 | 20.28 | 20.43 | 20.01 | 20.14 | -1.23% | 9,425 | 19,009,687 |
2024-09-03 | 20.02 | 20.48 | 19.96 | 20.39 | +2.36% | 11,303 | 22,914,768 |
2024-09-02 | 20.38 | 20.52 | 19.91 | 19.92 | -2.31% | 11,029 | 22,251,025 |
2024-08-30 | 19.82 | 20.67 | 19.73 | 20.39 | +2.82% | 16,446 | 33,480,794 |
2024-08-29 | 19.17 | 19.96 | 19.01 | 19.83 | +3.23% | 13,532 | 26,492,856 |
2024-08-28 | 18.99 | 19.43 | 18.8 | 19.21 | +1.11% | 8,145 | 15,604,217 |
2024-08-27 | 19.64 | 19.64 | 18.94 | 19 | -3.46% | 9,761 | 18,735,939 |
2024-08-26 | 19.6 | 19.81 | 19.3 | 19.68 | +0.31% | 7,974 | 15,644,675 |
2024-08-23 | 19.66 | 19.75 | 19.06 | 19.62 | -0.3% | 11,142 | 21,695,139 |
2024-08-22 | 20.21 | 20.31 | 19.64 | 19.68 | -2.48% | 10,056 | 20,006,390 |
2024-08-21 | 19.96 | 20.27 | 19.61 | 20.18 | +1.1% | 10,051 | 20,260,545 |
2024-08-20 | 20.4 | 20.45 | 19.81 | 19.96 | -2.25% | 13,551 | 27,145,795 |
2024-08-19 | 20.65 | 21.08 | 20.35 | 20.42 | -1.78% | 14,716 | 30,530,080 |
2024-08-16 | 20.5 | 21.05 | 20.5 | 20.79 | +0.82% | 17,660 | 36,864,622 |
2024-08-15 | 20.25 | 20.88 | 20.12 | 20.62 | +1.58% | 14,929 | 30,729,831 |
2024-08-14 | 20.48 | 20.6 | 20.27 | 20.3 | -1.02% | 8,473 | 17,289,725 |
2024-08-13 | 20.4 | 20.6 | 20.07 | 20.51 | +0.15% | 12,301 | 25,015,720 |
2024-08-12 | 20.62 | 20.82 | 20.2 | 20.48 | -2.43% | 13,409 | 27,454,837 |
2024-08-09 | 20.76 | 21.46 | 20.76 | 20.99 | +1.16% | 24,341 | 51,440,246 |
2024-08-08 | 20.79 | 21.19 | 20.15 | 20.75 | -0.62% | 17,981 | 37,052,079 |
2024-08-07 | 20.89 | 21.32 | 20.76 | 20.88 | -0.05% | 16,485 | 34,633,850 |
2024-08-06 | 20.71 | 21.2 | 20.57 | 20.89 | +2.65% | 18,387 | 38,279,468 |
2024-08-05 | 20.51 | 21.1 | 20.09 | 20.35 | -1.64% | 22,734 | 46,827,362 |
2024-08-02 | 21.04 | 21.5 | 20.66 | 20.69 | -2.77% | 27,040 | 56,827,679 |
2024-08-01 | 21.2 | 21.57 | 21.07 | 21.28 | -2.83% | 41,677 | 88,934,512 |
2024-07-31 | 20.96 | 22.99 | 20.66 | 21.9 | +3.99% | 55,562 | 118,633,733 |
2024-07-30 | 19.9 | 21.28 | 19.73 | 21.06 | +5.25% | 45,121 | 93,632,469 |
2024-07-29 | 20.35 | 20.44 | 19.9 | 20.01 | -1.57% | 23,261 | 46,635,487 |
2024-07-26 | 19.67 | 20.34 | 19.46 | 20.33 | +2.94% | 29,320 | 58,512,403 |
2024-07-25 | 19.17 | 19.75 | 18.73 | 19.75 | +2.65% | 19,894 | 38,476,867 |
2024-07-24 | 19.32 | 19.54 | 18.92 | 19.24 | +0.05% | 15,312 | 29,413,841 |
2024-07-23 | 19.85 | 19.9 | 19.16 | 19.23 | -3.12% | 16,522 | 32,297,553 |
2024-07-22 | 19.26 | 19.95 | 19.26 | 19.85 | +3.17% | 20,729 | 40,789,646 |
2024-07-19 | 18.84 | 19.48 | 18.53 | 19.24 | +2.07% | 13,669 | 26,158,158 |
2024-07-18 | 18.4 | 18.93 | 17.99 | 18.85 | +1.34% | 14,411 | 26,513,241 |
2024-07-17 | 19.26 | 19.26 | 18.53 | 18.6 | -3.48% | 15,752 | 29,465,881 |
2024-07-16 | 19.18 | 19.35 | 18.72 | 19.27 | +0.47% | 10,761 | 20,496,273 |
2024-07-15 | 19.7 | 19.7 | 19 | 19.18 | -2.69% | 10,701 | 20,557,029 |
2024-07-12 | 19.51 | 19.87 | 19.4 | 19.71 | +0.31% | 16,283 | 32,052,806 |
2024-07-11 | 19.73 | 19.88 | 19.31 | 19.65 | +1.87% | 18,277 | 35,893,136 |
2024-07-10 | 19.2 | 19.58 | 18.99 | 19.29 | +0.42% | 19,850 | 38,294,277 |
2024-07-09 | 18.23 | 19.59 | 17.79 | 19.21 | +6.78% | 28,124 | 52,883,250 |
2024-07-08 | 18.68 | 18.78 | 17.98 | 17.99 | -4.21% | 15,425 | 28,004,572 |
2024-07-05 | 18.17 | 18.89 | 17.78 | 18.78 | +3.36% | 19,839 | 36,649,644 |
2024-07-04 | 18.86 | 19.04 | 18.17 | 18.17 | -2.94% | 19,260 | 35,593,189 |
2024-07-03 | 19.7 | 19.7 | 18.56 | 18.72 | -3.75% | 24,413 | 46,154,861 |
2024-07-02 | 19.5 | 19.65 | 19.22 | 19.45 | +0.73% | 25,452 | 49,580,784 |
2024-07-01 | 19.12 | 19.42 | 18.67 | 19.31 | -0.62% | 31,818 | 60,511,523 |
2024-06-28 | 19.99 | 20.44 | 19.3 | 19.43 | -4.33% | 53,039 | 105,534,765 |
2024-06-27 | 19.88 | 22.3 | 19.72 | 20.31 | +5.34% | 67,923 | 139,781,516 |
2024-06-26 | 18.37 | 19.39 | 17.78 | 19.28 | +3.05% | 35,359 | 66,081,467 |
2024-06-25 | 17.79 | 19.99 | 17.67 | 18.71 | +5.95% | 38,101 | 71,503,170 |
2024-06-24 | 18.47 | 18.61 | 17.54 | 17.66 | -5.16% | 13,895 | 24,901,587 |
2024-06-21 | 19.11 | 19.11 | 18.51 | 18.62 | -2% | 9,739 | 18,189,260 |
2024-06-20 | 19.51 | 19.69 | 18.85 | 19 | -2.16% | 10,604 | 20,442,285 |
2024-06-19 | 19.34 | 19.84 | 19.3 | 19.42 | +0.47% | 11,338 | 22,122,071 |
2024-06-18 | 18.66 | 19.43 | 18.58 | 19.33 | +3.76% | 16,243 | 31,146,085 |
2024-06-17 | 18.51 | 18.79 | 18.41 | 18.63 | -0.27% | 11,484 | 21,404,597 |
2024-06-14 | 18.82 | 18.82 | 18.4 | 18.68 | +0.27% | 10,683 | 19,846,330 |
2024-06-13 | 18.46 | 18.87 | 18.19 | 18.63 | +1.09% | 13,144 | 24,402,669 |
2024-06-12 | 18.02 | 18.52 | 17.96 | 18.43 | +2.28% | 13,421 | 24,677,249 |
2024-06-11 | 17.65 | 18.08 | 17.15 | 18.02 | +1.58% | 15,345 | 27,081,122 |
2024-06-07 | 17.07 | 17.96 | 17.07 | 17.74 | +3.56% | 17,333 | 30,521,493 |
2024-06-06 | 18.51 | 18.64 | 16.8 | 17.13 | -7.1% | 29,265 | 50,847,046 |
2024-06-05 | 18.95 | 19.03 | 18.41 | 18.44 | -2.79% | 20,230 | 37,796,903 |
2024-06-04 | 19.89 | 19.89 | 18.59 | 18.97 | -4.91% | 22,400 | 42,359,864 |
2024-06-03 | 20.85 | 20.85 | 19.8 | 19.95 | -2.92% | 13,480 | 27,220,705 |
2024-05-31 | 19.9 | 20.71 | 19.84 | 20.55 | +2.75% | 9,503 | 19,392,163 |
2024-05-30 | 19.97 | 20.19 | 19.7 | 20 | +0.05% | 7,614 | 15,219,867 |
2024-05-29 | 20.05 | 20.37 | 19.9 | 19.99 | -0.05% | 7,924 | 15,966,319 |
2024-05-28 | 20.23 | 20.49 | 19.75 | 20 | -1.23% | 8,172 | 16,428,715 |
2024-05-27 | 20.24 | 20.55 | 19.7 | 20.25 | 0% | 8,849 | 17,683,043 |
2024-05-24 | 20.5 | 20.8 | 20.16 | 20.25 | -1.56% | 9,236 | 18,859,014 |
2024-05-23 | 21.14 | 21.19 | 20.42 | 20.57 | -2.6% | 11,149 | 23,088,332 |
2024-05-22 | 20.75 | 21.12 | 20.62 | 21.12 | +1.78% | 9,060 | 18,998,069 |
2024-05-21 | 21.27 | 21.47 | 20.62 | 20.75 | -2.4% | 11,025 | 22,946,676 |
2024-05-20 | 21.33 | 21.48 | 21.15 | 21.26 | -0.33% | 9,075 | 19,328,974 |
2024-05-17 | 20.86 | 21.33 | 20.75 | 21.33 | +2.55% | 11,650 | 24,560,541 |
2024-05-16 | 20.67 | 21.15 | 20.66 | 20.8 | +0.68% | 8,330 | 17,443,467 |
2024-05-15 | 20.94 | 21.11 | 20.64 | 20.66 | -1.67% | 8,432 | 17,585,585 |
2024-05-14 | 20.71 | 21.23 | 20.5 | 21.01 | +2.74% | 12,817 | 26,774,038 |
2024-05-13 | 21.14 | 21.14 | 20.25 | 20.45 | -3.54% | 10,798 | 22,138,815 |
2024-05-10 | 21.78 | 21.97 | 21.08 | 21.2 | -2.12% | 11,516 | 24,646,553 |
2024-05-09 | 21.37 | 21.8 | 21.37 | 21.66 | +1.88% | 10,001 | 21,687,190 |
2024-05-08 | 21.85 | 21.88 | 21.22 | 21.26 | -2.61% | 10,972 | 23,575,539 |
2024-05-07 | 21.77 | 21.9 | 21.37 | 21.83 | +1.3% | 9,836 | 21,363,744 |
2024-05-06 | 21.8 | 22.2 | 21.52 | 21.55 | +0.09% | 10,342 | 22,472,758 |
2024-04-30 | 21.65 | 21.94 | 21.21 | 21.53 | -0.05% | 10,455 | 22,496,341 |
2024-04-29 | 20.92 | 21.76 | 20.92 | 21.54 | +3.51% | 14,381 | 30,821,404 |
2024-04-26 | 20.76 | 20.97 | 20.08 | 20.81 | +1.71% | 12,708 | 26,320,313 |
2024-04-25 | 20.31 | 20.59 | 20.16 | 20.46 | +0.54% | 10,444 | 21,353,848 |
2024-04-24 | 19.83 | 20.58 | 19.82 | 20.35 | +2.67% | 12,302 | 24,989,143 |
2024-04-23 | 19.51 | 19.95 | 19.43 | 19.82 | +2.64% | 11,531 | 22,766,939 |
2024-04-22 | 19.16 | 19.51 | 18.41 | 19.31 | -0.72% | 11,456 | 21,949,056 |
2024-04-19 | 19.65 | 19.84 | 19.26 | 19.45 | -1.67% | 11,783 | 22,945,627 |
2024-04-18 | 19.91 | 20.2 | 19.31 | 19.78 | +0.46% | 13,295 | 26,301,418 |
2024-04-17 | 18.51 | 19.73 | 18.51 | 19.69 | +9.27% | 20,228 | 39,174,089 |
2024-04-16 | 19.91 | 19.96 | 17.98 | 18.02 | -9.95% | 23,761 | 43,886,091 |
2024-04-15 | 20.4 | 20.92 | 19.34 | 20.01 | -3.29% | 19,993 | 39,894,918 |
2024-04-12 | 20.88 | 21.28 | 20.65 | 20.69 | -1% | 18,297 | 38,238,055 |
2024-04-11 | 21 | 21.71 | 20.84 | 20.9 | -3.15% | 26,658 | 56,457,802 |
2024-04-10 | 21.64 | 23.5 | 21.51 | 21.58 | +1.22% | 35,755 | 79,629,853 |
2024-04-09 | 20.86 | 21.38 | 20.64 | 21.32 | +2.21% | 12,165 | 25,640,803 |
2024-04-08 | 21.81 | 21.81 | 20.82 | 20.86 | -4.62% | 17,656 | 37,482,096 |
2024-04-03 | 22.9 | 22.9 | 21.65 | 21.87 | -3.61% | 16,309 | 35,865,399 |
2024-04-02 | 22.95 | 22.95 | 22.26 | 22.69 | -0.7% | 18,690 | 42,180,992 |
2024-04-01 | 22.65 | 23 | 22.54 | 22.85 | +1.24% | 20,083 | 45,715,985 |
2024-03-29 | 22.61 | 23.5 | 22.08 | 22.57 | -0.35% | 20,791 | 46,766,226 |
2024-03-28 | 21.42 | 23.1 | 21.42 | 22.65 | +5.74% | 25,568 | 57,234,325 |
2024-03-27 | 22.89 | 22.91 | 21.41 | 21.42 | -6.42% | 21,830 | 48,210,603 |
2024-03-26 | 22.85 | 23.5 | 22.43 | 22.89 | +0.35% | 23,168 | 52,909,980 |
2024-03-25 | 24.22 | 24.44 | 22.72 | 22.81 | -6.05% | 30,993 | 72,913,002 |
2024-03-22 | 23.87 | 24.66 | 23.41 | 24.28 | +1.72% | 36,535 | 87,823,873 |
2024-03-21 | 24 | 24.2 | 23.41 | 23.87 | -0.54% | 23,549 | 56,081,222 |
2024-03-20 | 23.88 | 24.2 | 23.62 | 24 | +0.76% | 20,374 | 48,770,682 |
2024-03-19 | 24.22 | 24.44 | 23.69 | 23.82 | -1.16% | 30,893 | 74,140,550 |
2024-03-18 | 22.96 | 24.33 | 22.96 | 24.1 | +4.33% | 36,183 | 85,975,362 |
2024-03-15 | 22.4 | 23.11 | 22.21 | 23.1 | +2.76% | 24,958 | 56,797,874 |
2024-03-14 | 22.64 | 23.05 | 22.04 | 22.48 | -0.79% | 26,470 | 59,768,488 |
2024-03-13 | 22.87 | 23.12 | 22.56 | 22.66 | -0.96% | 27,913 | 63,855,252 |
2024-03-12 | 22.6 | 22.9 | 22.04 | 22.88 | +2.28% | 33,613 | 75,839,798 |
2024-03-11 | 22 | 22.5 | 21.65 | 22.37 | +1.08% | 27,060 | 60,247,092 |
2024-03-08 | 21.78 | 22.38 | 21.63 | 22.13 | +0.77% | 32,035 | 70,299,283 |
2024-03-07 | 22.41 | 23.75 | 21.94 | 21.96 | -0.86% | 47,138 | 106,994,191 |
2024-03-06 | 21.44 | 22.36 | 21.44 | 22.15 | +3.31% | 35,651 | 78,483,555 |
2024-03-05 | 22 | 22.09 | 21.31 | 21.44 | -3.38% | 30,127 | 65,309,976 |
2024-03-04 | 22.26 | 22.45 | 21.3 | 22.19 | -1.42% | 45,097 | 98,624,278 |
2024-03-01 | 21.46 | 23.8 | 21.46 | 22.51 | +5.48% | 58,871 | 133,025,813 |
2024-02-29 | 19.81 | 21.79 | 19.81 | 21.34 | +5.23% | 41,824 | 87,752,473 |
2024-02-28 | 22.71 | 22.95 | 20.21 | 20.28 | -12.81% | 67,742 | 148,658,715 |
2024-02-27 | 22.3 | 23.3 | 21.86 | 23.26 | -1.48% | 71,816 | 161,652,566 |
2024-02-26 | 22.2 | 24.48 | 21.4 | 23.61 | +14.44% | 80,349 | 181,235,851 |
2024-02-23 | 19.58 | 20.66 | 19.37 | 20.63 | +5.52% | 46,131 | 92,079,696 |
2024-02-22 | 18.34 | 19.9 | 18.34 | 19.55 | +5.5% | 35,862 | 68,645,292 |
2024-02-21 | 17.77 | 19.74 | 17.42 | 18.53 | +4.22% | 34,932 | 66,047,304 |
2024-02-20 | 17.29 | 17.89 | 16.91 | 17.78 | +2.83% | 25,417 | 44,651,252 |
2024-02-19 | 16.63 | 17.76 | 16.36 | 17.29 | +5.75% | 41,331 | 70,956,999 |
2024-02-08 | 14.1 | 16.36 | 13.9 | 16.35 | +13.54% | 45,464 | 69,119,412 |
2024-02-07 | 15.09 | 15.33 | 14.1 | 14.4 | -5.94% | 42,450 | 62,271,302 |
2024-02-06 | 15.11 | 15.84 | 13.73 | 15.31 | -1.03% | 42,531 | 62,221,902 |
2024-02-05 | 17.81 | 17.99 | 15.03 | 15.47 | -14.67% | 35,334 | 56,535,739 |
2024-02-02 | 19.3 | 19.82 | 17.36 | 18.13 | -6.11% | 24,827 | 45,975,501 |
2024-02-01 | 19.76 | 19.94 | 18.85 | 19.31 | -2.28% | 27,040 | 52,344,400 |
2024-01-31 | 21.25 | 21.32 | 19.75 | 19.76 | -7.53% | 20,327 | 41,328,874 |
2024-01-30 | 21.63 | 22.25 | 21.37 | 21.37 | -2.86% | 18,151 | 39,508,269 |
2024-01-29 | 23.25 | 23.58 | 21.99 | 22 | -5.58% | 17,578 | 39,538,278 |
2024-01-26 | 23.65 | 24.12 | 23.2 | 23.3 | -1.52% | 12,445 | 29,330,008 |
2024-01-25 | 22.43 | 23.72 | 22.16 | 23.66 | +5.16% | 17,984 | 41,430,329 |
2024-01-24 | 22.62 | 22.9 | 21.62 | 22.5 | -0.04% | 16,572 | 36,726,152 |
2024-01-23 | 22.75 | 23.1 | 22.2 | 22.51 | -1.92% | 18,407 | 41,415,213 |
2024-01-22 | 24.56 | 24.88 | 22.7 | 22.95 | -6.29% | 16,490 | 39,097,324 |
2024-01-19 | 25 | 25.08 | 24.38 | 24.49 | -1.65% | 10,034 | 24,695,854 |
2024-01-18 | 25 | 25.59 | 24.16 | 24.9 | -0.99% | 14,659 | 36,122,020 |
2024-01-17 | 26.27 | 26.27 | 25.13 | 25.15 | -2.56% | 8,168 | 20,829,099 |
2024-01-16 | 26.11 | 26.11 | 25.39 | 25.81 | -0.42% | 11,399 | 29,332,332 |
2024-01-15 | 26.2 | 26.35 | 25.61 | 25.92 | -1.18% | 8,338 | 21,631,679 |
2024-01-12 | 26.88 | 26.97 | 26.23 | 26.23 | -2.31% | 7,838 | 20,823,024 |
2024-01-11 | 26.28 | 27 | 26.13 | 26.85 | +2.87% | 10,508 | 27,950,181 |
2024-01-10 | 26.38 | 26.83 | 25.88 | 26.1 | -1.69% | 11,311 | 29,735,561 |
2024-01-09 | 26.32 | 27.36 | 26.3 | 26.55 | +1.26% | 16,081 | 43,086,824 |
2024-01-08 | 26.85 | 27.1 | 26.22 | 26.22 | -3.03% | 10,281 | 27,254,237 |
2024-01-05 | 27.36 | 27.8 | 26.83 | 27.04 | -1.78% | 9,246 | 25,204,089 |
2024-01-04 | 27.89 | 27.89 | 27.21 | 27.53 | -0.54% | 7,673 | 21,126,406 |
2024-01-03 | 28.19 | 28.28 | 27.43 | 27.68 | -1.81% | 12,749 | 35,333,396 |
2024-01-02 | 28.2 | 28.43 | 28.06 | 28.19 | -0.39% | 8,935 | 25,249,322 |
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: