股票概览
22.95
-2.51%
-0.59
23.5
开盘价
24.04
最高价
22.9
最低价
161,714
成交量
数据更新至: 2024-12-31
技术指标
24.30
MA5 (5日均线)
24.31
MA10 (10日均线)
24.87
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 | 23.5 | 24.04 | 22.9 | 22.95 | -2.51% | 161,714 | 378,656,653 |
| 2024-12-30 | 23.42 | 24.13 | 22.6 | 23.54 | -1.09% | 162,716 | 380,199,507 |
| 2024-12-27 | 25.3 | 25.43 | 23.68 | 23.8 | -6.96% | 334,469 | 819,015,226 |
| 2024-12-26 | 25.08 | 26.48 | 25.02 | 25.58 | -0.16% | 293,532 | 758,406,116 |
| 2024-12-25 | 25.01 | 26.09 | 24.45 | 25.62 | +3.1% | 322,223 | 817,147,130 |
| 2024-12-24 | 24.5 | 25.16 | 24.2 | 24.85 | +3.58% | 223,481 | 552,496,512 |
| 2024-12-23 | 25 | 25 | 23.75 | 23.99 | -4.38% | 199,829 | 486,517,305 |
| 2024-12-20 | 23.67 | 25.31 | 23.67 | 25.09 | +6.18% | 315,286 | 777,126,523 |
| 2024-12-19 | 23.5 | 24.3 | 23.46 | 23.63 | -1.91% | 240,898 | 574,548,703 |
| 2024-12-18 | 24.13 | 24.55 | 23.86 | 24.09 | +0.46% | 162,484 | 392,414,984 |
| 2024-12-17 | 24.88 | 25.12 | 23.86 | 23.98 | -4.46% | 250,612 | 606,064,014 |
| 2024-12-16 | 25.3 | 26.19 | 24.6 | 25.1 | -1.95% | 227,147 | 573,202,794 |
| 2024-12-13 | 25.61 | 26.96 | 25.3 | 25.6 | -1.12% | 345,155 | 903,923,835 |
| 2024-12-12 | 25.93 | 27.06 | 25.61 | 25.89 | -2.19% | 282,636 | 738,230,787 |
| 2024-12-11 | 26.54 | 27.34 | 25.16 | 26.47 | -3.75% | 359,701 | 946,126,644 |
| 2024-12-10 | 26.9 | 29.08 | 26.1 | 27.5 | +5.69% | 539,848 | 1,489,413,911 |
| 2024-12-09 | 24.14 | 27.2 | 24.11 | 26.02 | +5.22% | 547,558 | 1,396,391,755 |
| 2024-12-06 | 25.76 | 25.87 | 24.1 | 24.73 | -3.92% | 595,263 | 1,469,859,658 |
| 2024-12-05 | 23.15 | 27.96 | 22.88 | 25.74 | +10.47% | 729,943 | 1,854,165,850 |
| 2024-12-04 | 22.03 | 24.24 | 21.89 | 23.3 | +4.53% | 535,261 | 1,240,358,707 |
| 2024-12-03 | 22.28 | 23.25 | 21.78 | 22.29 | -0.76% | 491,729 | 1,106,871,158 |
| 2024-12-02 | 21.06 | 23.1 | 20.59 | 22.46 | +9.14% | 613,136 | 1,343,296,266 |
| 2024-11-29 | 18.79 | 21.4 | 18.7 | 20.58 | +10.11% | 430,749 | 866,564,400 |
| 2024-11-28 | 19.09 | 19.26 | 18.53 | 18.69 | -3.06% | 160,714 | 303,499,979 |
| 2024-11-27 | 19 | 19.39 | 18.16 | 19.28 | +1.05% | 205,719 | 384,018,056 |
| 2024-11-26 | 20.8 | 20.89 | 19.08 | 19.08 | -9.66% | 279,889 | 556,187,013 |
| 2024-11-25 | 20.4 | 21.23 | 19.92 | 21.12 | +3.23% | 218,108 | 450,795,718 |
| 2024-11-22 | 20.77 | 21.65 | 20.45 | 20.46 | -2.71% | 299,572 | 633,739,343 |
| 2024-11-21 | 21.01 | 22.14 | 20.79 | 21.03 | -1.31% | 310,207 | 663,824,911 |
| 2024-11-20 | 20.77 | 21.8 | 20.44 | 21.31 | +1.48% | 323,029 | 690,009,103 |
| 2024-11-19 | 19.28 | 21 | 19.28 | 21 | +9.72% | 301,085 | 610,089,924 |
| 2024-11-18 | 19.56 | 20.07 | 18.82 | 19.14 | -1.8% | 150,484 | 292,573,546 |
| 2024-11-15 | 20.5 | 20.67 | 19.47 | 19.49 | -5.16% | 190,587 | 382,592,754 |
| 2024-11-14 | 21.76 | 21.95 | 20.43 | 20.55 | -5.86% | 234,677 | 495,305,095 |
| 2024-11-13 | 21.31 | 21.97 | 20.77 | 21.83 | +0.32% | 298,117 | 637,191,813 |
| 2024-11-12 | 22.07 | 22.49 | 21.1 | 21.76 | -0.46% | 489,532 | 1,068,167,051 |
| 2024-11-11 | 19.3 | 21.9 | 19.1 | 21.86 | +13.26% | 518,169 | 1,081,893,870 |
| 2024-11-08 | 19.44 | 20.05 | 19.11 | 19.3 | +0.21% | 250,020 | 488,983,300 |
| 2024-11-07 | 20 | 20.05 | 18.85 | 19.26 | -2.73% | 300,999 | 579,559,299 |
| 2024-11-06 | 20.2 | 21.16 | 19.5 | 19.8 | -2.85% | 474,247 | 956,610,433 |
| 2024-11-05 | 19.11 | 20.97 | 18.74 | 20.38 | +2.88% | 534,580 | 1,057,895,407 |
| 2024-11-04 | 18.2 | 20.4 | 18.2 | 19.81 | +12.68% | 456,454 | 882,786,153 |
| 2024-11-01 | 17.05 | 18.2 | 16.98 | 17.58 | +2.69% | 338,782 | 600,206,904 |
| 2024-10-31 | 17.03 | 17.29 | 16.47 | 17.12 | +0.71% | 194,613 | 330,896,874 |
| 2024-10-30 | 16.68 | 17.32 | 16.5 | 17 | +1.19% | 156,705 | 266,691,270 |
| 2024-10-29 | 17.09 | 17.41 | 16.71 | 16.8 | -1.7% | 184,878 | 314,849,358 |
| 2024-10-28 | 16.87 | 17.25 | 16.71 | 17.09 | +0.71% | 153,943 | 262,145,336 |
| 2024-10-25 | 17.31 | 17.48 | 16.85 | 16.97 | -0.59% | 188,896 | 322,055,933 |
| 2024-10-24 | 17.03 | 17.5 | 16.8 | 17.07 | +0.77% | 177,989 | 304,579,992 |
| 2024-10-23 | 17.59 | 17.62 | 16.9 | 16.94 | -4.02% | 230,332 | 395,090,253 |
| 2024-10-22 | 16.95 | 18.12 | 16.8 | 17.65 | +4.25% | 284,490 | 496,642,600 |
| 2024-10-21 | 17 | 17.28 | 16.68 | 16.93 | +0.47% | 245,763 | 417,163,684 |
| 2024-10-18 | 15.55 | 17.34 | 15.4 | 16.85 | +7.6% | 261,028 | 429,358,434 |
| 2024-10-17 | 15.41 | 16.28 | 15.41 | 15.66 | +2.15% | 181,992 | 290,057,446 |
| 2024-10-16 | 15.35 | 15.83 | 15.21 | 15.33 | -2.97% | 126,944 | 196,247,501 |
| 2024-10-15 | 16 | 16.35 | 15.66 | 15.8 | -1.62% | 151,013 | 241,091,195 |
| 2024-10-14 | 15.7 | 16.12 | 15.2 | 16.06 | +2.55% | 171,424 | 269,749,469 |
| 2024-10-11 | 16.98 | 17.29 | 15.36 | 15.66 | -9.06% | 244,704 | 394,246,295 |
| 2024-10-10 | 17.74 | 18.51 | 17.2 | 17.22 | -2.99% | 218,913 | 388,058,802 |
| 2024-10-09 | 19 | 19.53 | 17.2 | 17.75 | -11.56% | 317,546 | 587,516,972 |
| 2024-10-08 | 21 | 21 | 18.06 | 20.07 | +12.56% | 447,127 | 879,889,239 |
| 2024-09-30 | 15.97 | 18.5 | 15.5 | 17.83 | +15.03% | 397,768 | 663,564,584 |
| 2024-09-27 | 14.33 | 15.54 | 14.33 | 15.5 | +5.3% | 350,529 | 523,302,275 |
| 2024-09-26 | 13.56 | 14.72 | 13.53 | 14.72 | +8.55% | 229,449 | 327,723,954 |
| 2024-09-25 | 13.42 | 14.11 | 13.42 | 13.56 | +1.04% | 152,299 | 209,150,017 |
| 2024-09-24 | 12.66 | 13.42 | 12.37 | 13.42 | +6.09% | 142,467 | 184,668,578 |
| 2024-09-23 | 12.59 | 12.67 | 12.35 | 12.65 | +0.32% | 62,885 | 78,729,495 |
| 2024-09-20 | 13.01 | 13.1 | 12.51 | 12.61 | -3.07% | 79,939 | 101,709,328 |
| 2024-09-19 | 12.85 | 13.18 | 12.63 | 13.01 | +1.56% | 78,660 | 101,807,768 |
| 2024-09-18 | 13 | 13.12 | 12.61 | 12.81 | -1.16% | 47,219 | 60,291,107 |
| 2024-09-13 | 13.39 | 13.43 | 12.95 | 12.96 | -2.41% | 56,532 | 73,963,404 |
| 2024-09-12 | 13.63 | 13.8 | 13.27 | 13.28 | -2.35% | 57,956 | 78,429,100 |
| 2024-09-11 | 13.54 | 13.7 | 13.41 | 13.6 | -0.15% | 44,484 | 60,290,715 |
| 2024-09-10 | 13.53 | 13.77 | 13.26 | 13.62 | +0.67% | 56,007 | 75,664,288 |
| 2024-09-09 | 13.32 | 13.59 | 13.21 | 13.53 | +0.45% | 51,053 | 68,616,920 |
| 2024-09-06 | 13.82 | 13.88 | 13.46 | 13.47 | -2.46% | 55,440 | 75,610,208 |
| 2024-09-05 | 13.66 | 14.05 | 13.63 | 13.81 | +1.1% | 79,138 | 109,800,584 |
| 2024-09-04 | 13.35 | 13.9 | 13.24 | 13.66 | +1.19% | 86,413 | 117,728,124 |
| 2024-09-03 | 13.2 | 13.72 | 13 | 13.5 | +2.51% | 81,537 | 109,449,288 |
| 2024-09-02 | 13.65 | 13.84 | 13.11 | 13.17 | -4.5% | 81,802 | 110,081,985 |
| 2024-08-30 | 13.54 | 14.05 | 13.51 | 13.79 | +1.55% | 122,257 | 168,660,121 |
| 2024-08-29 | 12.5 | 13.68 | 12.5 | 13.58 | +6.93% | 160,954 | 213,662,307 |
| 2024-08-28 | 12.6 | 12.96 | 12.51 | 12.7 | +0.4% | 74,509 | 94,872,055 |
| 2024-08-27 | 13.01 | 13.07 | 12.6 | 12.65 | -3.73% | 80,272 | 102,505,064 |
| 2024-08-26 | 13.1 | 13.54 | 13.05 | 13.14 | +0.23% | 72,787 | 96,252,453 |
| 2024-08-23 | 13.3 | 13.36 | 13.1 | 13.11 | -1.87% | 70,008 | 92,274,976 |
| 2024-08-22 | 13.8 | 13.97 | 13.3 | 13.36 | -3.4% | 107,376 | 145,971,866 |
| 2024-08-21 | 14.4 | 14.76 | 13.8 | 13.83 | -4.49% | 171,642 | 242,743,842 |
| 2024-08-20 | 14.4 | 14.63 | 14.11 | 14.48 | +0.56% | 110,944 | 159,267,746 |
| 2024-08-19 | 14.66 | 14.93 | 14.35 | 14.4 | -2.11% | 108,982 | 158,784,244 |
| 2024-08-16 | 14.82 | 15.1 | 14.67 | 14.71 | -1.67% | 182,499 | 271,564,923 |
| 2024-08-15 | 13.98 | 14.98 | 13.85 | 14.96 | +6.78% | 222,237 | 324,446,069 |
| 2024-08-14 | 13.82 | 14.16 | 13.78 | 14.01 | +1.45% | 83,908 | 117,156,208 |
| 2024-08-13 | 13.61 | 13.92 | 13.54 | 13.81 | +1.47% | 69,046 | 94,878,097 |
| 2024-08-12 | 13.7 | 13.85 | 13.44 | 13.61 | -0.8% | 63,368 | 86,501,425 |
| 2024-08-09 | 14.08 | 14.17 | 13.72 | 13.72 | -1.58% | 66,377 | 92,421,776 |
| 2024-08-08 | 14.39 | 14.45 | 13.7 | 13.94 | -5.68% | 164,580 | 230,402,752 |
| 2024-08-07 | 14.56 | 15.09 | 14.44 | 14.78 | +1.37% | 137,949 | 204,057,033 |
| 2024-08-06 | 14.76 | 14.9 | 14.33 | 14.58 | +1.82% | 96,291 | 140,086,892 |
| 2024-08-05 | 14.37 | 15.05 | 14.22 | 14.32 | -0.9% | 139,167 | 203,258,162 |
| 2024-08-02 | 14.83 | 15.06 | 14.43 | 14.45 | -3.22% | 115,083 | 169,496,080 |
| 2024-08-01 | 14.78 | 15.23 | 14.75 | 14.93 | +0.74% | 178,579 | 267,666,064 |
| 2024-07-31 | 13.59 | 15.03 | 13.59 | 14.82 | +8.33% | 219,635 | 318,653,341 |
| 2024-07-30 | 13.32 | 14.08 | 13.2 | 13.68 | +1.56% | 105,319 | 144,122,111 |
| 2024-07-29 | 13.44 | 13.62 | 13.31 | 13.47 | +0.22% | 59,201 | 79,791,003 |
| 2024-07-26 | 13.02 | 13.53 | 12.9 | 13.44 | +3.7% | 91,269 | 122,074,713 |
| 2024-07-25 | 12.9 | 13.16 | 12.68 | 12.96 | +0.47% | 68,535 | 88,404,573 |
| 2024-07-24 | 13.3 | 13.51 | 12.85 | 12.9 | -3.44% | 105,441 | 137,701,810 |
| 2024-07-23 | 14.06 | 14.14 | 13.36 | 13.36 | -3.05% | 90,931 | 124,812,632 |
| 2024-07-22 | 13.62 | 14.03 | 13.61 | 13.78 | +0.66% | 70,069 | 96,804,917 |
| 2024-07-19 | 13.55 | 13.94 | 13.35 | 13.69 | +0.51% | 66,189 | 91,235,775 |
| 2024-07-18 | 13.67 | 13.73 | 13.18 | 13.62 | -0.58% | 78,498 | 105,597,081 |
| 2024-07-17 | 14.2 | 14.22 | 13.66 | 13.7 | -3.93% | 82,687 | 114,130,138 |
| 2024-07-16 | 14 | 14.32 | 13.92 | 14.26 | +1.49% | 54,211 | 76,653,367 |
| 2024-07-15 | 14.3 | 14.45 | 13.92 | 14.05 | -2.43% | 74,823 | 105,468,965 |
| 2024-07-12 | 14.73 | 14.73 | 14.3 | 14.4 | -1.64% | 76,159 | 109,861,190 |
| 2024-07-11 | 14.49 | 15.08 | 14.24 | 14.64 | +3.61% | 121,954 | 178,737,920 |
| 2024-07-10 | 13.9 | 14.49 | 13.83 | 14.13 | +0.78% | 115,426 | 164,322,701 |
| 2024-07-09 | 13.59 | 14.05 | 13.3 | 14.02 | +2.79% | 132,771 | 181,446,718 |
| 2024-07-08 | 14.35 | 14.45 | 13.52 | 13.64 | -6.45% | 154,590 | 212,885,506 |
| 2024-07-05 | 15.25 | 15.3 | 14.31 | 14.58 | -6.42% | 177,995 | 260,832,199 |
| 2024-07-04 | 15 | 15.95 | 14.95 | 15.58 | +5.99% | 207,266 | 319,763,905 |
| 2024-07-03 | 14.78 | 15.09 | 14.64 | 14.7 | 0% | 57,383 | 85,142,467 |
| 2024-07-02 | 15.25 | 15.25 | 14.53 | 14.7 | -2.58% | 68,951 | 102,779,912 |
| 2024-07-01 | 14.7 | 15.1 | 14.25 | 15.09 | +2.65% | 84,580 | 124,387,594 |
| 2024-06-28 | 14.58 | 14.89 | 14.51 | 14.7 | +0.82% | 62,534 | 92,109,875 |
| 2024-06-27 | 15.06 | 15.24 | 14.5 | 14.58 | -4.33% | 75,601 | 112,333,322 |
| 2024-06-26 | 14.9 | 15.24 | 14.67 | 15.24 | +2.28% | 72,606 | 109,026,954 |
| 2024-06-25 | 14.98 | 15.27 | 14.66 | 14.9 | +0.4% | 68,018 | 101,925,467 |
| 2024-06-24 | 15.58 | 15.73 | 14.78 | 14.84 | -5.96% | 80,132 | 122,159,152 |
| 2024-06-21 | 15.7 | 16.04 | 15.45 | 15.78 | +0.32% | 58,643 | 92,494,316 |
| 2024-06-20 | 16.61 | 16.65 | 15.7 | 15.73 | -5.86% | 114,701 | 184,327,647 |
| 2024-06-19 | 17.3 | 17.45 | 16.65 | 16.71 | -4.19% | 121,016 | 204,311,842 |
| 2024-06-18 | 16.75 | 17.54 | 16.64 | 17.44 | +4.81% | 150,674 | 260,842,877 |
| 2024-06-17 | 17.24 | 17.4 | 16.57 | 16.64 | -4.37% | 149,985 | 252,174,521 |
| 2024-06-14 | 17.8 | 17.95 | 16.88 | 17.4 | -36.33% | 166,258 | 288,457,711 |
| 2024-06-13 | 26.72 | 27.85 | 26.29 | 27.33 | +1.22% | 130,643 | 355,408,983 |
| 2024-06-12 | 26.31 | 27.25 | 26.1 | 27 | +3.05% | 89,709 | 240,678,320 |
| 2024-06-11 | 24.75 | 26.36 | 24.18 | 26.2 | +3.15% | 77,605 | 195,789,425 |
| 2024-06-07 | 26.64 | 26.83 | 25.13 | 25.4 | -2.79% | 86,187 | 222,705,777 |
| 2024-06-06 | 26.72 | 27 | 26.01 | 26.13 | -2.5% | 79,367 | 210,347,901 |
| 2024-06-05 | 26.59 | 27.53 | 26.45 | 26.8 | -0.04% | 75,151 | 202,744,012 |
| 2024-06-04 | 26.4 | 27.25 | 26.35 | 26.81 | +0.26% | 75,710 | 202,088,642 |
| 2024-06-03 | 26 | 27.3 | 26 | 26.74 | +4.21% | 126,077 | 337,303,223 |
| 2024-05-31 | 24.98 | 26.56 | 24.75 | 25.66 | +3.97% | 116,062 | 300,816,327 |
| 2024-05-30 | 24.29 | 25.16 | 24.01 | 24.68 | +1.44% | 58,894 | 145,342,114 |
| 2024-05-29 | 24.32 | 24.78 | 24.24 | 24.33 | +0.08% | 42,808 | 104,582,859 |
| 2024-05-28 | 24.6 | 24.75 | 24.24 | 24.31 | -1.78% | 37,765 | 92,306,688 |
| 2024-05-27 | 24.31 | 24.98 | 23.96 | 24.75 | +2.48% | 50,844 | 123,902,741 |
| 2024-05-24 | 25.3 | 25.48 | 24.1 | 24.15 | -5.29% | 71,033 | 175,053,094 |
| 2024-05-23 | 26.03 | 26.31 | 25.44 | 25.5 | -3.08% | 51,721 | 133,261,527 |
| 2024-05-22 | 25.48 | 27.15 | 25.48 | 26.31 | +4.2% | 120,324 | 318,581,961 |
| 2024-05-21 | 25.95 | 26.01 | 25.16 | 25.25 | -3.18% | 48,812 | 123,885,253 |
| 2024-05-20 | 25.72 | 26.27 | 25.5 | 26.08 | +1.4% | 69,537 | 180,000,423 |
| 2024-05-17 | 25.2 | 25.85 | 25.06 | 25.72 | +1.02% | 58,403 | 148,546,419 |
| 2024-05-16 | 24.9 | 26.12 | 24.8 | 25.46 | +2.87% | 70,774 | 179,770,095 |
| 2024-05-15 | 25.07 | 25.49 | 24.63 | 24.75 | -1.71% | 43,920 | 109,699,994 |
| 2024-05-14 | 25.96 | 26.59 | 25.06 | 25.18 | -1.25% | 67,824 | 174,191,546 |
| 2024-05-13 | 25.93 | 26 | 25.13 | 25.5 | -3.08% | 68,768 | 174,851,731 |
| 2024-05-10 | 27.12 | 27.22 | 26.2 | 26.31 | -3.2% | 51,534 | 136,444,734 |
| 2024-05-09 | 27.16 | 27.43 | 27.05 | 27.18 | +0.22% | 36,271 | 98,772,712 |
| 2024-05-08 | 27.95 | 28.09 | 26.98 | 27.12 | -3.69% | 62,555 | 170,892,535 |
| 2024-05-07 | 28.16 | 28.33 | 27.71 | 28.16 | -0.21% | 50,987 | 143,194,080 |
| 2024-05-06 | 28.39 | 28.72 | 28.07 | 28.22 | +1.88% | 65,972 | 187,431,888 |
| 2024-04-30 | 28.2 | 28.6 | 27.67 | 27.7 | -2.29% | 69,014 | 193,291,906 |
| 2024-04-29 | 28.93 | 29.5 | 28 | 28.35 | +0.11% | 124,988 | 357,027,594 |
| 2024-04-26 | 26.95 | 28.46 | 26.95 | 28.32 | +4.46% | 120,096 | 334,198,479 |
| 2024-04-25 | 27.15 | 27.57 | 26.96 | 27.11 | -0.77% | 72,678 | 197,913,252 |
| 2024-04-24 | 26.93 | 27.74 | 26.6 | 27.32 | +2.4% | 137,685 | 373,622,593 |
| 2024-04-23 | 24.7 | 27.55 | 24.6 | 26.68 | +9.25% | 150,425 | 391,964,085 |
| 2024-04-22 | 24.99 | 24.99 | 23.69 | 24.42 | -2.32% | 66,002 | 161,141,657 |
| 2024-04-19 | 24.42 | 25.02 | 24.02 | 25 | +0.4% | 79,471 | 195,111,939 |
| 2024-04-18 | 23.61 | 25.75 | 23 | 24.9 | +5.15% | 113,256 | 280,227,739 |
| 2024-04-17 | 23 | 23.85 | 23 | 23.68 | +5.43% | 75,887 | 178,379,378 |
| 2024-04-16 | 23.99 | 24 | 22.32 | 22.46 | -6.42% | 83,696 | 191,272,443 |
| 2024-04-15 | 24.75 | 24.99 | 23.55 | 24 | -2.4% | 62,415 | 151,042,940 |
| 2024-04-12 | 24.7 | 25.03 | 24.34 | 24.59 | -0.08% | 43,530 | 107,469,925 |
| 2024-04-11 | 24.9 | 25.45 | 24.55 | 24.61 | -1.68% | 53,693 | 133,637,564 |
| 2024-04-10 | 25.85 | 26.16 | 24.9 | 25.03 | -3.77% | 69,068 | 174,589,984 |
| 2024-04-09 | 24.56 | 26.12 | 24.32 | 26.01 | +5.9% | 90,739 | 231,616,481 |
| 2024-04-08 | 24.97 | 25.34 | 24.56 | 24.56 | -2.5% | 44,491 | 110,920,665 |
| 2024-04-03 | 25.58 | 25.69 | 24.56 | 25.19 | -2.17% | 71,692 | 179,888,557 |
| 2024-04-02 | 27 | 27.12 | 25.5 | 25.75 | -4.45% | 91,485 | 237,479,736 |
| 2024-04-01 | 26.7 | 27.29 | 26.69 | 26.95 | +0.94% | 72,241 | 194,125,237 |
| 2024-03-29 | 27.02 | 27.12 | 26.11 | 26.7 | -1.62% | 67,891 | 180,352,192 |
| 2024-03-28 | 25.95 | 27.76 | 25.82 | 27.14 | +4.1% | 98,526 | 265,412,974 |
| 2024-03-27 | 27.49 | 27.69 | 26 | 26.07 | -5.58% | 90,359 | 240,213,651 |
| 2024-03-26 | 27.94 | 28.25 | 27.15 | 27.61 | -1.39% | 88,299 | 244,763,386 |
| 2024-03-25 | 28.82 | 29.71 | 28 | 28 | -3.18% | 106,188 | 306,718,642 |
| 2024-03-22 | 29.09 | 29.75 | 28.42 | 28.92 | +0.17% | 123,294 | 357,928,412 |
| 2024-03-21 | 29.32 | 29.44 | 28.61 | 28.87 | -1.03% | 82,312 | 238,555,933 |
| 2024-03-20 | 29 | 29.52 | 28.7 | 29.17 | 0% | 87,895 | 255,465,302 |
| 2024-03-19 | 30.13 | 30.13 | 28.88 | 29.17 | -3.79% | 136,994 | 399,842,883 |
| 2024-03-18 | 30.66 | 30.85 | 29.48 | 30.32 | -1.21% | 144,771 | 433,880,704 |
| 2024-03-15 | 30.05 | 31.15 | 29.71 | 30.69 | +2.1% | 123,125 | 374,832,155 |
| 2024-03-14 | 31.95 | 33.85 | 29.69 | 30.06 | -5.35% | 145,973 | 455,612,041 |
| 2024-03-13 | 30.6 | 32.23 | 30.24 | 31.76 | +2.25% | 112,137 | 351,323,372 |
| 2024-03-12 | 29.98 | 31.94 | 29.23 | 31.06 | +5.4% | 159,271 | 492,067,758 |
| 2024-03-11 | 28.05 | 29.78 | 28.01 | 29.47 | +2.83% | 87,293 | 253,814,399 |
| 2024-03-08 | 27.9 | 28.94 | 27.61 | 28.66 | +1.99% | 78,720 | 223,287,747 |
| 2024-03-07 | 30.22 | 30.8 | 28.1 | 28.1 | -5.36% | 122,317 | 357,739,693 |
| 2024-03-06 | 28 | 30.34 | 27.96 | 29.69 | +3.52% | 115,942 | 340,319,678 |
| 2024-03-05 | 29.99 | 30.55 | 28 | 28.68 | -6.34% | 111,397 | 327,592,538 |
| 2024-03-04 | 29 | 31.46 | 28.2 | 30.62 | +4.11% | 126,139 | 376,100,652 |
| 2024-03-01 | 28.81 | 29.82 | 28.1 | 29.41 | +1.59% | 127,292 | 367,748,013 |
| 2024-02-29 | 26.5 | 29.37 | 26.23 | 28.95 | +6.87% | 141,937 | 401,925,536 |
| 2024-02-28 | 30 | 30.88 | 26.4 | 27.09 | -12.36% | 200,553 | 577,380,718 |
| 2024-02-27 | 27.92 | 30.91 | 27.46 | 30.91 | +9.61% | 157,887 | 458,695,756 |
| 2024-02-26 | 29 | 30.38 | 27.58 | 28.2 | +3.3% | 160,452 | 462,162,342 |
| 2024-02-23 | 24.35 | 27.48 | 24.11 | 27.3 | +12.11% | 137,805 | 359,042,947 |
| 2024-02-22 | 22.75 | 24.66 | 22.53 | 24.35 | +6.33% | 91,491 | 217,761,100 |
| 2024-02-21 | 22.51 | 24.58 | 22.09 | 22.9 | -0.48% | 153,424 | 361,955,169 |
| 2024-02-20 | 21 | 23.25 | 20.63 | 23.01 | +8.38% | 124,966 | 273,983,968 |
| 2024-02-19 | 20.25 | 22.04 | 19.97 | 21.23 | +4.79% | 132,909 | 280,294,804 |
| 2024-02-08 | 19.1 | 21.21 | 15.04 | 20.26 | +7.82% | 180,927 | 343,856,915 |
| 2024-02-07 | 19.44 | 20.7 | 18.44 | 18.79 | -1.98% | 118,188 | 231,938,192 |
| 2024-02-06 | 18 | 20.1 | 17.21 | 19.17 | +5.33% | 102,638 | 190,728,900 |
| 2024-02-05 | 19 | 19.66 | 17.53 | 18.2 | -7.61% | 97,362 | 180,445,871 |
| 2024-02-02 | 20.96 | 20.97 | 19.11 | 19.7 | -5.33% | 61,822 | 124,001,024 |
| 2024-02-01 | 20.47 | 21.36 | 20.42 | 20.81 | +0.14% | 56,534 | 117,921,658 |
| 2024-01-31 | 22.15 | 22.5 | 20.78 | 20.78 | -5.42% | 60,159 | 128,958,491 |
| 2024-01-30 | 21.87 | 23.2 | 21.63 | 21.97 | -0.45% | 61,628 | 138,147,830 |
| 2024-01-29 | 22.47 | 22.85 | 21.95 | 22.07 | -0.81% | 56,955 | 126,879,478 |
| 2024-01-26 | 23.03 | 23.22 | 22.08 | 22.25 | -4.14% | 80,773 | 182,272,207 |
| 2024-01-25 | 23.35 | 23.61 | 21.9 | 23.21 | -1.82% | 99,683 | 227,513,508 |
| 2024-01-24 | 24.11 | 24.29 | 22.78 | 23.64 | -1.66% | 62,342 | 145,543,671 |
| 2024-01-23 | 23.91 | 24.3 | 23.32 | 24.04 | +1.18% | 45,631 | 109,031,055 |
| 2024-01-22 | 25.47 | 25.47 | 23.54 | 23.76 | -6.38% | 60,330 | 147,315,739 |
| 2024-01-19 | 25.57 | 26.12 | 25.28 | 25.38 | -0.86% | 40,458 | 103,566,778 |
| 2024-01-18 | 25.49 | 25.95 | 24.9 | 25.6 | -0.97% | 49,426 | 125,055,746 |
| 2024-01-17 | 26.68 | 26.79 | 25.63 | 25.85 | -2.82% | 38,707 | 100,953,067 |
| 2024-01-16 | 26.75 | 27.19 | 26.19 | 26.6 | +0.04% | 49,161 | 131,203,139 |
| 2024-01-15 | 26.71 | 27.3 | 26.4 | 26.59 | -0.97% | 51,488 | 137,834,705 |
| 2024-01-12 | 26.95 | 27.32 | 26.65 | 26.85 | -0.52% | 36,760 | 99,228,137 |
| 2024-01-11 | 26.92 | 27.16 | 26.47 | 26.99 | -0.07% | 59,440 | 159,451,917 |
| 2024-01-10 | 27.49 | 27.55 | 26.57 | 27.01 | -2.74% | 56,984 | 153,537,644 |
| 2024-01-09 | 27.38 | 28.48 | 27.37 | 27.77 | +1.8% | 46,417 | 129,361,802 |
| 2024-01-08 | 27.98 | 27.99 | 27.28 | 27.28 | -2.22% | 36,009 | 99,187,156 |
| 2024-01-05 | 28.12 | 28.81 | 27.78 | 27.9 | -1.8% | 40,355 | 114,072,267 |
| 2024-01-04 | 28.8 | 29.6 | 28.23 | 28.41 | -2.71% | 57,675 | 164,841,522 |
| 2024-01-03 | 29.36 | 29.68 | 28.68 | 29.2 | -0.95% | 72,482 | 211,019,677 |
| 2024-01-02 | 30.3 | 30.74 | 29.3 | 29.48 | -2.64% | 49,590 | 148,057,777 |
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：