股票概览
21.9
-6.33%
-1.48
23.79
开盘价
23.79
最高价
21.82
最低价
40,548
成交量
数据更新至: 2024-12-31
技术指标
23.61
MA5 (5日均线)
23.89
MA10 (10日均线)
24.65
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 | 23.79 | 23.79 | 21.82 | 21.9 | -6.33% | 40,548 | 91,455,392 |
| 2024-12-30 | 23.5 | 23.94 | 23.05 | 23.38 | -1.76% | 24,469 | 57,516,077 |
| 2024-12-27 | 24.41 | 24.6 | 23.8 | 23.8 | -2.54% | 36,971 | 89,575,532 |
| 2024-12-26 | 24.3 | 24.88 | 23.9 | 24.42 | -0.45% | 43,093 | 105,046,806 |
| 2024-12-25 | 24.43 | 25.39 | 24.32 | 24.53 | -1.01% | 75,782 | 188,767,992 |
| 2024-12-24 | 23.98 | 24.9 | 23.39 | 24.78 | +5% | 65,559 | 157,693,089 |
| 2024-12-23 | 24.64 | 24.98 | 23.23 | 23.6 | -4.26% | 46,285 | 110,863,336 |
| 2024-12-20 | 24.01 | 25.6 | 23.9 | 24.65 | +2.75% | 50,733 | 125,588,825 |
| 2024-12-19 | 23.51 | 24.04 | 23.25 | 23.99 | +0.71% | 28,178 | 67,027,169 |
| 2024-12-18 | 23.44 | 24.16 | 23.02 | 23.82 | +1.62% | 33,571 | 79,760,870 |
| 2024-12-17 | 24.6 | 24.77 | 23.42 | 23.44 | -4.87% | 35,360 | 84,512,503 |
| 2024-12-16 | 24.98 | 25.1 | 24.3 | 24.64 | -1.04% | 33,509 | 82,886,689 |
| 2024-12-13 | 25.8 | 25.8 | 24.82 | 24.9 | -3.86% | 46,220 | 116,828,620 |
| 2024-12-12 | 25.78 | 25.99 | 25.26 | 25.9 | +0.47% | 51,152 | 131,041,790 |
| 2024-12-11 | 25.71 | 26 | 25.38 | 25.78 | -1.57% | 52,882 | 135,533,958 |
| 2024-12-10 | 26.88 | 27.02 | 25.95 | 26.19 | -0.64% | 85,432 | 225,384,745 |
| 2024-12-09 | 25.5 | 26.58 | 25.21 | 26.36 | +2.97% | 78,204 | 203,199,022 |
| 2024-12-06 | 26.21 | 26.3 | 25.45 | 25.6 | -1.61% | 57,094 | 146,812,541 |
| 2024-12-05 | 24.92 | 26.3 | 24.92 | 26.02 | +2.52% | 70,817 | 181,333,141 |
| 2024-12-04 | 27.17 | 27.23 | 25.34 | 25.38 | -1.51% | 86,216 | 226,835,586 |
| 2024-12-03 | 25.9 | 26.87 | 25.46 | 25.77 | +0.47% | 86,197 | 225,131,368 |
| 2024-12-02 | 25.57 | 25.79 | 25.05 | 25.65 | -0.62% | 84,932 | 215,679,823 |
| 2024-11-29 | 24.69 | 26.34 | 24.56 | 25.81 | +3.78% | 103,176 | 264,735,591 |
| 2024-11-28 | 24.51 | 25.88 | 24.3 | 24.87 | +1.76% | 85,693 | 215,116,877 |
| 2024-11-27 | 23.93 | 24.44 | 22.85 | 24.44 | +2.09% | 50,492 | 118,782,935 |
| 2024-11-26 | 24.02 | 24.79 | 23.71 | 23.94 | -0.25% | 50,661 | 122,460,207 |
| 2024-11-25 | 23.26 | 24.1 | 23.23 | 24 | +3.23% | 50,705 | 119,914,930 |
| 2024-11-22 | 24.7 | 24.97 | 23.2 | 23.25 | -6.36% | 60,468 | 145,767,832 |
| 2024-11-21 | 25.2 | 25.47 | 24.44 | 24.83 | -1.35% | 59,122 | 147,489,821 |
| 2024-11-20 | 24.86 | 25.63 | 24.68 | 25.17 | +0.84% | 63,771 | 160,438,737 |
| 2024-11-19 | 23.77 | 24.96 | 23.47 | 24.96 | +6.21% | 55,546 | 134,554,559 |
| 2024-11-18 | 25.27 | 25.62 | 23.3 | 23.5 | -7% | 70,378 | 168,857,417 |
| 2024-11-15 | 26.74 | 27.17 | 25 | 25.27 | -6.61% | 75,686 | 198,389,731 |
| 2024-11-14 | 28.18 | 28.68 | 27 | 27.06 | -3.67% | 63,044 | 175,672,019 |
| 2024-11-13 | 28.05 | 28.82 | 27.28 | 28.09 | -1.54% | 72,565 | 202,462,605 |
| 2024-11-12 | 29.13 | 30.67 | 27.8 | 28.53 | -2.36% | 119,160 | 349,126,215 |
| 2024-11-11 | 29 | 29.99 | 28.9 | 29.22 | +1.28% | 123,660 | 363,603,644 |
| 2024-11-08 | 28.35 | 29.18 | 27.62 | 28.85 | +2.56% | 121,008 | 343,807,550 |
| 2024-11-07 | 27.41 | 28.26 | 26.78 | 28.13 | -1.23% | 102,924 | 283,436,803 |
| 2024-11-06 | 28.8 | 29 | 27.7 | 28.48 | -5.54% | 178,751 | 507,205,987 |
| 2024-11-05 | 28.36 | 30.4 | 28.36 | 30.15 | +5.2% | 190,340 | 561,396,988 |
| 2024-11-04 | 28.1 | 30.58 | 26.8 | 28.66 | +0.95% | 183,727 | 533,272,254 |
| 2024-11-01 | 31 | 32.85 | 28.1 | 28.39 | +0.64% | 270,316 | 831,702,736 |
| 2024-10-31 | 23.39 | 28.21 | 23.39 | 28.21 | +19.99% | 203,264 | 522,917,744 |
| 2024-10-30 | 23.2 | 24.8 | 23 | 23.51 | +0.99% | 74,836 | 177,491,387 |
| 2024-10-29 | 24.37 | 24.6 | 23.18 | 23.28 | -4.55% | 70,457 | 166,760,931 |
| 2024-10-28 | 23.83 | 24.54 | 23.66 | 24.39 | +0.21% | 64,817 | 156,650,307 |
| 2024-10-25 | 23.7 | 24.89 | 23.7 | 24.34 | +1.16% | 74,894 | 182,747,584 |
| 2024-10-24 | 23.55 | 24.5 | 23.26 | 24.06 | +1.39% | 73,701 | 176,822,270 |
| 2024-10-23 | 23.77 | 24.25 | 23.57 | 23.73 | -2.1% | 74,592 | 178,349,801 |
| 2024-10-22 | 24.75 | 25.26 | 23.76 | 24.24 | -7.13% | 142,922 | 348,643,372 |
| 2024-10-21 | 24.12 | 27.49 | 24.12 | 26.1 | +8.39% | 185,193 | 479,665,415 |
| 2024-10-18 | 23.1 | 24.98 | 23.02 | 24.08 | +6.69% | 149,096 | 354,045,855 |
| 2024-10-17 | 21.58 | 23.15 | 21.44 | 22.57 | +4.01% | 103,116 | 230,008,071 |
| 2024-10-16 | 21.33 | 21.98 | 21 | 21.7 | +0.56% | 57,313 | 122,974,304 |
| 2024-10-15 | 21.9 | 22.55 | 21.51 | 21.58 | -2.04% | 53,171 | 117,066,345 |
| 2024-10-14 | 21.19 | 22.18 | 21 | 22.03 | +3.96% | 50,124 | 108,621,002 |
| 2024-10-11 | 22.6 | 22.6 | 20.8 | 21.19 | -5.44% | 58,325 | 125,192,416 |
| 2024-10-10 | 22.31 | 23.77 | 22.05 | 22.41 | +1.72% | 81,358 | 185,938,369 |
| 2024-10-09 | 24.9 | 25.99 | 22 | 22.03 | -18.38% | 115,026 | 278,336,792 |
| 2024-10-08 | 27.8 | 27.8 | 24.21 | 26.99 | +14.46% | 137,603 | 358,518,767 |
| 2024-09-30 | 21.32 | 23.98 | 20.91 | 23.58 | +14.69% | 109,290 | 245,174,828 |
| 2024-09-27 | 19.6 | 20.98 | 19.55 | 20.56 | +7.03% | 71,301 | 143,978,089 |
| 2024-09-26 | 18.61 | 19.49 | 18.53 | 19.21 | +3.45% | 48,074 | 91,321,939 |
| 2024-09-25 | 18.68 | 19.18 | 18.52 | 18.57 | +0.27% | 43,924 | 82,841,154 |
| 2024-09-24 | 18.07 | 18.55 | 17.81 | 18.52 | +3.29% | 39,164 | 71,596,626 |
| 2024-09-23 | 17.9 | 18.14 | 17.62 | 17.93 | +0.34% | 17,893 | 32,161,240 |
| 2024-09-20 | 18.19 | 18.23 | 17.81 | 17.87 | -1.27% | 20,665 | 37,118,528 |
| 2024-09-19 | 17.98 | 18.35 | 17.89 | 18.1 | +1.17% | 26,663 | 48,406,908 |
| 2024-09-18 | 18.1 | 18.11 | 17.39 | 17.89 | +0.17% | 23,317 | 41,343,878 |
| 2024-09-13 | 18.42 | 18.49 | 17.85 | 17.86 | -2.67% | 25,044 | 45,251,609 |
| 2024-09-12 | 18.59 | 18.98 | 18.32 | 18.35 | -1.34% | 25,486 | 47,650,398 |
| 2024-09-11 | 18.8 | 18.8 | 18.54 | 18.6 | -0.75% | 18,469 | 34,436,856 |
| 2024-09-10 | 18.8 | 18.84 | 18.32 | 18.74 | +1.63% | 29,609 | 54,983,918 |
| 2024-09-09 | 18.29 | 18.56 | 18.12 | 18.44 | +0.16% | 22,987 | 42,253,798 |
| 2024-09-06 | 19.3 | 19.33 | 18.41 | 18.41 | -3.61% | 35,385 | 65,943,141 |
| 2024-09-05 | 18.86 | 19.2 | 18.86 | 19.1 | +1.33% | 29,323 | 55,853,173 |
| 2024-09-04 | 18.83 | 19.01 | 18.44 | 18.85 | -0.79% | 35,919 | 67,408,905 |
| 2024-09-03 | 19 | 19.52 | 18.91 | 19 | -1.2% | 43,000 | 82,447,936 |
| 2024-09-02 | 20.01 | 20.44 | 19.13 | 19.23 | -6.92% | 67,893 | 133,658,947 |
| 2024-08-30 | 19.98 | 22 | 18.53 | 20.66 | -0.48% | 124,289 | 245,278,538 |
| 2024-08-29 | 19.91 | 20.84 | 19.78 | 20.76 | +3.39% | 30,080 | 61,614,142 |
| 2024-08-28 | 20 | 20.36 | 19.82 | 20.08 | -0.3% | 21,129 | 42,468,171 |
| 2024-08-27 | 20.6 | 20.67 | 20.04 | 20.14 | -3.45% | 26,337 | 53,389,652 |
| 2024-08-26 | 20.5 | 21 | 20.4 | 20.86 | +2.61% | 29,617 | 61,421,751 |
| 2024-08-23 | 20.51 | 20.8 | 20.18 | 20.33 | -1.64% | 33,267 | 68,012,534 |
| 2024-08-22 | 21.4 | 21.85 | 20.61 | 20.67 | -2.73% | 43,142 | 91,413,173 |
| 2024-08-21 | 21.2 | 21.63 | 21.06 | 21.25 | +0.19% | 24,181 | 51,659,835 |
| 2024-08-20 | 21.67 | 21.97 | 21.12 | 21.21 | -2.39% | 33,115 | 71,116,737 |
| 2024-08-19 | 22 | 22.4 | 21.67 | 21.73 | -2.82% | 39,750 | 87,274,577 |
| 2024-08-16 | 22.55 | 22.95 | 22.21 | 22.36 | +0.49% | 53,412 | 120,271,782 |
| 2024-08-15 | 21.56 | 22.53 | 21.25 | 22.25 | +3.2% | 47,935 | 105,530,911 |
| 2024-08-14 | 21.94 | 22.09 | 21.49 | 21.56 | -1.73% | 30,717 | 67,091,013 |
| 2024-08-13 | 21.25 | 21.96 | 21.25 | 21.94 | +2.86% | 40,937 | 88,879,280 |
| 2024-08-12 | 22.22 | 22.35 | 21.2 | 21.33 | -5.62% | 57,148 | 123,586,884 |
| 2024-08-09 | 22.42 | 23.52 | 22.4 | 22.6 | +3.86% | 86,998 | 199,203,103 |
| 2024-08-08 | 22.1 | 22.26 | 21.38 | 21.76 | -2.16% | 45,834 | 99,705,100 |
| 2024-08-07 | 22.19 | 22.54 | 22.01 | 22.24 | +0.23% | 38,291 | 85,347,658 |
| 2024-08-06 | 22.4 | 22.63 | 21.8 | 22.19 | +1.32% | 47,618 | 105,449,410 |
| 2024-08-05 | 23.4 | 24.01 | 21.9 | 21.9 | -7.4% | 78,554 | 179,282,820 |
| 2024-08-02 | 24.72 | 24.88 | 23.65 | 23.65 | -5.1% | 84,901 | 206,463,883 |
| 2024-08-01 | 24.79 | 25.88 | 24.6 | 24.92 | +0.04% | 110,815 | 279,654,470 |
| 2024-07-31 | 24 | 24.99 | 23.25 | 24.91 | +4.14% | 97,613 | 237,686,152 |
| 2024-07-30 | 23.19 | 23.95 | 22.67 | 23.92 | +2.13% | 70,124 | 164,493,103 |
| 2024-07-29 | 23.38 | 24.2 | 23.25 | 23.42 | +0.21% | 57,811 | 136,198,195 |
| 2024-07-26 | 23.89 | 24.06 | 23 | 23.37 | -2.34% | 77,428 | 181,010,261 |
| 2024-07-25 | 24.89 | 24.89 | 23.81 | 23.93 | -4.05% | 94,668 | 228,352,939 |
| 2024-07-24 | 24 | 25.85 | 23.8 | 24.94 | +4.7% | 141,809 | 353,730,162 |
| 2024-07-23 | 24.65 | 24.83 | 23.76 | 23.82 | -4.57% | 86,912 | 211,333,690 |
| 2024-07-22 | 24.07 | 25.6 | 24.07 | 24.96 | -0.4% | 136,009 | 334,821,859 |
| 2024-07-19 | 22.3 | 25.75 | 21.82 | 25.06 | +16.29% | 175,234 | 419,572,958 |
| 2024-07-18 | 21.33 | 21.75 | 20.6 | 21.55 | -0.46% | 40,416 | 85,395,031 |
| 2024-07-17 | 22.55 | 22.67 | 21.61 | 21.65 | -3.56% | 37,838 | 83,333,109 |
| 2024-07-16 | 22.22 | 22.57 | 21.9 | 22.45 | +0.67% | 29,548 | 65,804,352 |
| 2024-07-15 | 22.5 | 22.95 | 22.18 | 22.3 | -2.11% | 35,728 | 80,382,332 |
| 2024-07-12 | 22.8 | 23.1 | 22.65 | 22.78 | -1.73% | 45,214 | 103,364,865 |
| 2024-07-11 | 22.62 | 23.73 | 22.21 | 23.18 | +4.84% | 76,796 | 175,971,960 |
| 2024-07-10 | 22.09 | 22.49 | 21.75 | 22.11 | -0.41% | 41,903 | 93,079,377 |
| 2024-07-09 | 21.03 | 22.23 | 20.67 | 22.2 | +6.02% | 56,552 | 121,720,388 |
| 2024-07-08 | 21.23 | 21.38 | 20.83 | 20.94 | -2.29% | 26,095 | 54,838,222 |
| 2024-07-05 | 21.1 | 21.61 | 20.73 | 21.43 | +1.08% | 37,578 | 79,698,194 |
| 2024-07-04 | 22.12 | 22.4 | 21.2 | 21.2 | -3.99% | 43,708 | 94,425,893 |
| 2024-07-03 | 22.31 | 22.49 | 21.67 | 22.08 | -2.43% | 48,094 | 106,129,716 |
| 2024-07-02 | 22.95 | 23.06 | 22.4 | 22.63 | -1.74% | 42,457 | 96,439,150 |
| 2024-07-01 | 23.34 | 23.48 | 22.48 | 23.03 | -1.16% | 55,402 | 127,053,617 |
| 2024-06-28 | 22.26 | 23.5 | 22.26 | 23.3 | +4.48% | 74,789 | 172,878,243 |
| 2024-06-27 | 22.8 | 23.28 | 22.24 | 22.3 | -2.58% | 53,645 | 122,419,599 |
| 2024-06-26 | 22.04 | 23.04 | 21.73 | 22.89 | +2.83% | 56,473 | 126,745,961 |
| 2024-06-25 | 22.66 | 22.77 | 21.92 | 22.26 | -0.45% | 49,152 | 109,705,656 |
| 2024-06-24 | 23.72 | 23.83 | 22.3 | 22.36 | -6.76% | 70,984 | 162,528,668 |
| 2024-06-21 | 24.41 | 24.85 | 23.3 | 23.98 | -1.36% | 82,468 | 197,235,930 |
| 2024-06-20 | 25.22 | 25.82 | 24.1 | 24.31 | -4.44% | 83,601 | 207,686,602 |
| 2024-06-19 | 25.64 | 26.09 | 25.35 | 25.44 | -1.01% | 88,624 | 228,477,697 |
| 2024-06-18 | 25.81 | 25.99 | 25.26 | 25.7 | +1.58% | 72,229 | 185,045,281 |
| 2024-06-17 | 25.45 | 25.7 | 25.1 | 25.3 | -0.98% | 53,641 | 136,066,589 |
| 2024-06-14 | 25.89 | 26.23 | 25.23 | 25.55 | -1.77% | 84,739 | 216,265,006 |
| 2024-06-13 | 26 | 26.6 | 25.88 | 26.01 | -0.5% | 122,879 | 321,827,313 |
| 2024-06-12 | 25.1 | 26.3 | 25.1 | 26.14 | +2.15% | 122,317 | 316,650,216 |
| 2024-06-11 | 24.2 | 25.86 | 23.91 | 25.59 | +4.53% | 125,567 | 317,028,330 |
| 2024-06-07 | 24.1 | 24.8 | 23.69 | 24.48 | +3.33% | 93,667 | 226,934,047 |
| 2024-06-06 | 24.99 | 25.58 | 23.39 | 23.69 | -4.36% | 116,813 | 285,980,558 |
| 2024-06-05 | 25.5 | 25.6 | 24.77 | 24.77 | -2.17% | 74,577 | 187,736,295 |
| 2024-06-04 | 26.68 | 26.73 | 24.9 | 25.32 | -6.67% | 129,794 | 330,176,741 |
| 2024-06-03 | 26.52 | 27.72 | 26.22 | 27.13 | +1.31% | 142,300 | 383,919,315 |
| 2024-05-31 | 26.69 | 27.67 | 26.65 | 26.78 | -1.54% | 123,175 | 332,987,517 |
| 2024-05-30 | 28.13 | 28.5 | 26.86 | 27.2 | -6.08% | 172,454 | 472,323,691 |
| 2024-05-29 | 29.48 | 32.4 | 28.91 | 28.96 | -6.4% | 233,546 | 710,730,822 |
| 2024-05-28 | 28.79 | 31.33 | 28.11 | 30.94 | +7.32% | 265,069 | 798,968,302 |
| 2024-05-27 | 28.2 | 28.85 | 27.13 | 28.83 | +1.05% | 161,165 | 451,090,918 |
| 2024-05-24 | 30.5 | 30.95 | 28.17 | 28.53 | -10.65% | 204,324 | 602,355,611 |
| 2024-05-23 | 31 | 33.13 | 29.55 | 31.93 | -0.96% | 297,188 | 915,648,702 |
| 2024-05-22 | 27.37 | 33.99 | 27.37 | 32.24 | +12.65% | 333,338 | 1,004,280,352 |
| 2024-05-21 | 27 | 30.6 | 26.74 | 28.62 | -1.48% | 287,706 | 814,084,336 |
| 2024-05-20 | 28.44 | 30.3 | 27.73 | 29.05 | +12.08% | 345,140 | 999,020,362 |
| 2024-05-17 | 21.85 | 25.92 | 21.85 | 25.92 | +20% | 158,690 | 401,464,989 |
| 2024-05-16 | 21 | 21.99 | 21 | 21.6 | +1.84% | 41,612 | 89,654,706 |
| 2024-05-15 | 21 | 22.35 | 20.81 | 21.21 | 0% | 47,245 | 101,983,597 |
| 2024-05-14 | 21.1 | 21.57 | 21.09 | 21.21 | +0.57% | 32,296 | 68,931,945 |
| 2024-05-13 | 22 | 22.31 | 20.99 | 21.09 | -5.26% | 48,120 | 102,789,604 |
| 2024-05-10 | 23.08 | 23.35 | 22.14 | 22.26 | -3.59% | 67,281 | 151,520,305 |
| 2024-05-09 | 23.88 | 24.35 | 23.04 | 23.09 | -2.04% | 80,877 | 190,590,441 |
| 2024-05-08 | 23.3 | 24.92 | 23.3 | 23.57 | +1.46% | 104,984 | 251,862,391 |
| 2024-05-07 | 23.12 | 23.35 | 22.81 | 23.23 | +0.43% | 49,500 | 114,436,293 |
| 2024-05-06 | 23.08 | 23.6 | 22.9 | 23.13 | +1.58% | 53,595 | 124,223,567 |
| 2024-04-30 | 23.31 | 23.32 | 22.41 | 22.77 | -1.94% | 60,589 | 138,305,769 |
| 2024-04-29 | 22.87 | 23.64 | 22.52 | 23.22 | +1.57% | 91,016 | 210,775,325 |
| 2024-04-26 | 21.25 | 23.87 | 21.25 | 22.86 | +5.44% | 109,417 | 246,889,656 |
| 2024-04-25 | 21.08 | 22.95 | 20.86 | 21.68 | +3.98% | 95,939 | 209,768,318 |
| 2024-04-24 | 20.15 | 20.94 | 20.01 | 20.85 | +3.47% | 49,454 | 102,286,848 |
| 2024-04-23 | 20.02 | 20.34 | 19.65 | 20.15 | +2.81% | 41,407 | 83,227,411 |
| 2024-04-22 | 19.76 | 20.14 | 19.21 | 19.6 | -2.1% | 36,272 | 71,299,512 |
| 2024-04-19 | 20 | 20.38 | 19.55 | 20.02 | -1.14% | 44,948 | 89,633,230 |
| 2024-04-18 | 20.41 | 20.96 | 19.7 | 20.25 | -0.78% | 70,884 | 144,531,554 |
| 2024-04-17 | 18.32 | 20.42 | 18.32 | 20.41 | +16.16% | 83,296 | 163,308,584 |
| 2024-04-16 | 19.79 | 19.99 | 17.3 | 17.57 | -12.5% | 84,026 | 151,311,462 |
| 2024-04-15 | 22.15 | 22.31 | 19.6 | 20.08 | -9.35% | 75,940 | 156,796,786 |
| 2024-04-12 | 21.79 | 22.95 | 21.66 | 22.15 | +1.65% | 57,103 | 127,003,214 |
| 2024-04-11 | 21.6 | 22.27 | 21.53 | 21.79 | -0.73% | 37,711 | 82,948,157 |
| 2024-04-10 | 22.9 | 22.98 | 21.61 | 21.95 | -4.52% | 46,674 | 103,060,276 |
| 2024-04-09 | 22.5 | 23.29 | 22.27 | 22.99 | +3.09% | 45,975 | 104,645,926 |
| 2024-04-08 | 23.09 | 23.13 | 22.24 | 22.3 | -3.55% | 46,645 | 105,061,983 |
| 2024-04-03 | 23.92 | 24.15 | 22.73 | 23.12 | -4.27% | 78,445 | 182,882,615 |
| 2024-04-02 | 24.51 | 25.4 | 23.79 | 24.15 | -0.04% | 98,377 | 242,836,726 |
| 2024-04-01 | 23.79 | 24.7 | 23.79 | 24.16 | +1.43% | 62,093 | 151,028,929 |
| 2024-03-29 | 23.45 | 24.19 | 23.24 | 23.82 | +1.88% | 53,845 | 127,286,074 |
| 2024-03-28 | 22.73 | 23.75 | 22.61 | 23.38 | +4.56% | 70,570 | 163,513,415 |
| 2024-03-27 | 24.2 | 24.2 | 22.16 | 22.36 | -7.79% | 77,246 | 177,433,132 |
| 2024-03-26 | 24.88 | 25.3 | 23.6 | 24.25 | -4.49% | 80,782 | 197,114,402 |
| 2024-03-25 | 25.1 | 26.25 | 24.85 | 25.39 | -0.24% | 81,780 | 209,777,022 |
| 2024-03-22 | 26.86 | 26.9 | 25.39 | 25.45 | -6.3% | 119,159 | 310,140,013 |
| 2024-03-21 | 27.93 | 29 | 27.09 | 27.16 | -2.9% | 139,921 | 389,133,269 |
| 2024-03-20 | 26.9 | 28.3 | 26.4 | 27.97 | +3.98% | 176,735 | 484,259,873 |
| 2024-03-19 | 27.5 | 28.21 | 26.81 | 26.9 | -1.79% | 186,892 | 512,417,309 |
| 2024-03-18 | 25.11 | 27.4 | 25.03 | 27.39 | +8.48% | 180,349 | 479,540,962 |
| 2024-03-15 | 24.89 | 25.28 | 24.5 | 25.25 | +1.12% | 110,725 | 276,765,288 |
| 2024-03-14 | 26.48 | 26.48 | 24.35 | 24.97 | -7.52% | 172,988 | 435,142,117 |
| 2024-03-13 | 27.8 | 28.31 | 26.84 | 27 | -6.15% | 193,472 | 530,578,224 |
| 2024-03-12 | 27.02 | 29.3 | 26.53 | 28.77 | +3.53% | 253,433 | 706,192,642 |
| 2024-03-11 | 26.69 | 31.28 | 25.7 | 27.79 | +4.12% | 307,751 | 861,174,079 |
| 2024-03-08 | 21.69 | 26.69 | 21.37 | 26.69 | +20.01% | 224,946 | 536,109,235 |
| 2024-03-07 | 23.6 | 24.15 | 22.14 | 22.24 | +0.5% | 260,888 | 607,433,056 |
| 2024-03-06 | 18.44 | 22.13 | 18.44 | 22.13 | +20.01% | 137,581 | 285,769,694 |
| 2024-03-05 | 18.91 | 19.2 | 18.32 | 18.44 | -3.25% | 67,746 | 126,625,323 |
| 2024-03-04 | 19.26 | 19.49 | 18.21 | 19.06 | -1.04% | 78,726 | 148,200,610 |
| 2024-03-01 | 19.2 | 19.43 | 18.71 | 19.26 | -1.53% | 121,200 | 231,352,725 |
| 2024-02-29 | 17.01 | 19.67 | 16.9 | 19.56 | +12.87% | 148,198 | 276,173,124 |
| 2024-02-28 | 20.13 | 20.3 | 17.21 | 17.33 | -11.22% | 123,934 | 234,130,285 |
| 2024-02-27 | 18.41 | 19.55 | 18.26 | 19.52 | +4.78% | 79,317 | 150,600,468 |
| 2024-02-26 | 18.23 | 19.2 | 17.92 | 18.63 | +1.75% | 98,106 | 181,433,835 |
| 2024-02-23 | 17.82 | 18.87 | 17.7 | 18.31 | +3.74% | 107,333 | 194,701,704 |
| 2024-02-22 | 16.69 | 17.8 | 16.44 | 17.65 | +5.63% | 100,508 | 172,221,559 |
| 2024-02-21 | 15.84 | 17.68 | 15.64 | 16.71 | +3.85% | 95,607 | 161,190,959 |
| 2024-02-20 | 15.35 | 16.18 | 14.92 | 16.09 | +5.37% | 73,287 | 115,538,723 |
| 2024-02-19 | 14.31 | 15.32 | 14.3 | 15.27 | +6.56% | 81,290 | 121,625,665 |
| 2024-02-08 | 12.55 | 14.51 | 12.3 | 14.33 | +11.17% | 90,603 | 121,713,773 |
| 2024-02-07 | 14.12 | 14.22 | 12.82 | 12.89 | -9.73% | 84,856 | 113,671,264 |
| 2024-02-06 | 13.97 | 14.98 | 12.58 | 14.28 | -1.99% | 83,424 | 112,972,947 |
| 2024-02-05 | 16.67 | 16.75 | 14.11 | 14.57 | -14.29% | 61,403 | 92,140,649 |
| 2024-02-02 | 18.36 | 18.66 | 16.42 | 17 | -6.7% | 41,251 | 71,994,665 |
| 2024-02-01 | 18.73 | 18.74 | 17.76 | 18.22 | -2.04% | 35,399 | 64,502,431 |
| 2024-01-31 | 20.12 | 20.13 | 18.54 | 18.6 | -6.53% | 33,572 | 64,352,748 |
| 2024-01-30 | 20.53 | 20.71 | 19.85 | 19.9 | -3.26% | 24,856 | 50,328,307 |
| 2024-01-29 | 21.48 | 21.7 | 20.44 | 20.57 | -3.79% | 28,871 | 59,918,012 |
| 2024-01-26 | 22.05 | 22.13 | 21.26 | 21.38 | -2.99% | 32,538 | 70,373,280 |
| 2024-01-25 | 21.1 | 22.04 | 20.58 | 22.04 | +5.25% | 43,689 | 93,503,454 |
| 2024-01-24 | 21.31 | 21.62 | 20.28 | 20.94 | -0.71% | 36,586 | 76,458,070 |
| 2024-01-23 | 21.46 | 21.49 | 20.75 | 21.09 | -0.57% | 35,015 | 73,693,468 |
| 2024-01-22 | 22.7 | 22.86 | 21.03 | 21.21 | -6.81% | 39,737 | 87,086,520 |
| 2024-01-19 | 23.46 | 23.77 | 22.72 | 22.76 | -2.49% | 20,738 | 47,817,507 |
| 2024-01-18 | 23.24 | 23.52 | 22.63 | 23.34 | +0.21% | 31,603 | 72,757,940 |
| 2024-01-17 | 23.99 | 24.04 | 23.29 | 23.29 | -3.36% | 22,508 | 53,184,186 |
| 2024-01-16 | 23.97 | 24.38 | 23.62 | 24.1 | +0.17% | 27,138 | 65,130,272 |
| 2024-01-15 | 24.2 | 24.3 | 23.79 | 24.06 | -0.46% | 25,395 | 61,138,370 |
| 2024-01-12 | 24.43 | 24.84 | 24.15 | 24.17 | -1.02% | 30,802 | 75,373,649 |
| 2024-01-11 | 23.8 | 24.8 | 23.67 | 24.42 | +2.61% | 34,285 | 83,261,732 |
| 2024-01-10 | 24.25 | 24.26 | 23.53 | 23.8 | -1.37% | 27,555 | 65,795,218 |
| 2024-01-09 | 23.75 | 24.55 | 23.75 | 24.13 | +2.03% | 41,258 | 99,960,006 |
| 2024-01-08 | 24.2 | 24.21 | 23.6 | 23.65 | -1.66% | 33,608 | 80,336,498 |
| 2024-01-05 | 24.97 | 25.13 | 23.81 | 24.05 | -4.37% | 50,210 | 122,466,533 |
| 2024-01-04 | 25.5 | 25.56 | 24.7 | 25.15 | -1.37% | 47,836 | 119,663,068 |
| 2024-01-03 | 25.97 | 26.49 | 25.15 | 25.5 | -2.82% | 70,752 | 181,246,931 |
| 2024-01-02 | 26.7 | 26.81 | 26.13 | 26.24 | -1.91% | 88,380 | 233,353,466 |
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：