股票概览
23
-3.97%
-0.95
23.95
开盘价
24.09
最高价
22.87
最低价
32,915
成交量
数据更新至: 2024-12-31
技术指标
23.91
MA5 (5日均线)
24.48
MA10 (10日均线)
25.42
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 | 23.95 | 24.09 | 22.87 | 23 | -3.97% | 32,915 | 76,700,956 |
| 2024-12-30 | 24.45 | 24.55 | 23.78 | 23.95 | -1.44% | 21,276 | 51,278,783 |
| 2024-12-27 | 24.24 | 24.61 | 24.06 | 24.3 | +0.5% | 21,461 | 52,354,989 |
| 2024-12-26 | 24.06 | 24.83 | 24 | 24.18 | +0.29% | 26,101 | 63,802,059 |
| 2024-12-25 | 25.03 | 25.2 | 24 | 24.11 | -3.91% | 25,208 | 61,145,330 |
| 2024-12-24 | 24.9 | 25.35 | 24.45 | 25.09 | +2.62% | 24,047 | 59,983,820 |
| 2024-12-23 | 25.5 | 25.79 | 24.34 | 24.45 | -4.49% | 38,990 | 97,184,269 |
| 2024-12-20 | 25.25 | 26.05 | 25.08 | 25.6 | +1.51% | 33,760 | 86,206,653 |
| 2024-12-19 | 24.62 | 25.52 | 24.49 | 25.22 | +1.45% | 29,548 | 74,476,664 |
| 2024-12-18 | 25.08 | 25.59 | 24.51 | 24.86 | -0.84% | 35,352 | 88,798,878 |
| 2024-12-17 | 26.23 | 26.5 | 24.96 | 25.07 | -5.82% | 52,719 | 134,820,646 |
| 2024-12-16 | 28.05 | 28.25 | 26.36 | 26.62 | -6.5% | 82,335 | 222,152,487 |
| 2024-12-13 | 26.98 | 29.6 | 25.97 | 28.47 | +3.83% | 117,672 | 329,456,652 |
| 2024-12-12 | 26.79 | 27.74 | 26.6 | 27.42 | +1.63% | 48,740 | 132,691,422 |
| 2024-12-11 | 25.69 | 27.06 | 25.51 | 26.98 | +4.98% | 46,131 | 121,367,068 |
| 2024-12-10 | 26.9 | 27 | 25.6 | 25.7 | -1.31% | 37,059 | 97,140,710 |
| 2024-12-09 | 25.99 | 26.4 | 25.61 | 26.04 | -0.12% | 26,758 | 69,496,151 |
| 2024-12-06 | 25.7 | 26.1 | 25.15 | 26.07 | +1.2% | 31,493 | 80,818,302 |
| 2024-12-05 | 25.53 | 26.26 | 25.31 | 25.76 | +0.9% | 19,581 | 50,563,833 |
| 2024-12-04 | 26 | 26.4 | 25.41 | 25.53 | -0.62% | 23,623 | 61,001,471 |
| 2024-12-03 | 26.23 | 26.42 | 25.4 | 25.69 | -2.02% | 24,052 | 62,071,466 |
| 2024-12-02 | 26.46 | 26.46 | 25.6 | 26.22 | +0.65% | 25,733 | 67,122,966 |
| 2024-11-29 | 25.4 | 26.33 | 25.25 | 26.05 | +2.08% | 28,414 | 73,433,632 |
| 2024-11-28 | 25.98 | 26.35 | 25.41 | 25.52 | -1.66% | 24,245 | 63,014,555 |
| 2024-11-27 | 25.9 | 25.99 | 24.63 | 25.95 | +0.04% | 38,589 | 97,074,209 |
| 2024-11-26 | 27 | 27.06 | 25.85 | 25.94 | -3.89% | 31,850 | 83,903,304 |
| 2024-11-25 | 26.99 | 27.48 | 26.35 | 26.99 | +1.66% | 32,348 | 87,061,273 |
| 2024-11-22 | 27.95 | 28.25 | 26.5 | 26.55 | -5.52% | 43,344 | 118,490,111 |
| 2024-11-21 | 28.4 | 28.87 | 27.7 | 28.1 | -1.61% | 41,607 | 117,489,889 |
| 2024-11-20 | 27.55 | 29.58 | 27.32 | 28.56 | +3.48% | 68,150 | 194,089,400 |
| 2024-11-19 | 26.15 | 27.65 | 26.14 | 27.6 | +5.59% | 50,292 | 136,178,812 |
| 2024-11-18 | 27.38 | 28.15 | 26.07 | 26.14 | -4.63% | 47,197 | 126,625,508 |
| 2024-11-15 | 27.35 | 28.68 | 27.01 | 27.41 | -1.69% | 67,239 | 186,796,332 |
| 2024-11-14 | 31 | 31.98 | 27.58 | 27.88 | -8.29% | 117,540 | 341,253,705 |
| 2024-11-13 | 28.15 | 32.88 | 27.54 | 30.4 | +6.97% | 132,674 | 396,207,605 |
| 2024-11-12 | 29.75 | 29.83 | 28.1 | 28.42 | -5.08% | 80,645 | 231,400,055 |
| 2024-11-11 | 27 | 30.73 | 26.66 | 29.94 | +10.24% | 105,095 | 304,068,225 |
| 2024-11-08 | 25.87 | 27.5 | 25.8 | 27.16 | +5.27% | 82,818 | 221,266,456 |
| 2024-11-07 | 25.3 | 26.28 | 25.3 | 25.8 | +1.65% | 38,097 | 98,408,443 |
| 2024-11-06 | 25.01 | 26.48 | 25 | 25.38 | +1.52% | 61,731 | 159,462,979 |
| 2024-11-05 | 23.58 | 25.36 | 23.56 | 25 | +5.66% | 42,064 | 103,522,019 |
| 2024-11-04 | 23.54 | 24.19 | 23.23 | 23.66 | +1.46% | 23,052 | 54,677,644 |
| 2024-11-01 | 24.71 | 24.72 | 23.28 | 23.32 | -4.39% | 37,220 | 88,381,389 |
| 2024-10-31 | 24.8 | 24.97 | 24.25 | 24.39 | -0.69% | 37,798 | 92,959,424 |
| 2024-10-30 | 25.09 | 25.27 | 24.18 | 24.56 | -2.11% | 35,503 | 87,567,634 |
| 2024-10-29 | 25.52 | 26.49 | 25.06 | 25.09 | -1.49% | 47,025 | 120,887,500 |
| 2024-10-28 | 25.92 | 26 | 25.23 | 25.47 | -1.85% | 34,272 | 87,345,772 |
| 2024-10-25 | 25.2 | 26.66 | 25.2 | 25.95 | +4.09% | 50,060 | 129,924,730 |
| 2024-10-24 | 25.51 | 25.67 | 24.76 | 24.93 | -2.96% | 29,545 | 74,040,243 |
| 2024-10-23 | 25.6 | 26.3 | 25.5 | 25.69 | -0.23% | 39,920 | 103,199,535 |
| 2024-10-22 | 26.24 | 26.58 | 25.39 | 25.75 | -1.87% | 49,213 | 127,677,384 |
| 2024-10-21 | 24.56 | 27.14 | 24.42 | 26.24 | +7.98% | 82,547 | 213,923,074 |
| 2024-10-18 | 23.46 | 24.95 | 23.02 | 24.3 | +3.58% | 48,505 | 117,011,951 |
| 2024-10-17 | 23.85 | 24.23 | 23.36 | 23.46 | -0.59% | 38,284 | 90,988,111 |
| 2024-10-16 | 24.07 | 24.38 | 23.42 | 23.6 | -2.88% | 32,106 | 76,540,496 |
| 2024-10-15 | 24.32 | 25.3 | 23.86 | 24.3 | -1.06% | 57,111 | 139,359,478 |
| 2024-10-14 | 22.98 | 25 | 22.36 | 24.56 | +6.69% | 61,431 | 145,417,826 |
| 2024-10-11 | 23.63 | 23.89 | 22.6 | 23.02 | -2.62% | 44,300 | 102,837,575 |
| 2024-10-10 | 24.35 | 25.49 | 23.61 | 23.64 | -2.64% | 58,523 | 142,303,036 |
| 2024-10-09 | 28 | 28.1 | 24.28 | 24.28 | -12.82% | 105,736 | 277,436,264 |
| 2024-10-08 | 27.8 | 27.85 | 24.88 | 27.85 | +19.99% | 139,147 | 370,870,310 |
| 2024-09-30 | 20.87 | 23.49 | 20.74 | 23.21 | +15.76% | 117,241 | 260,255,939 |
| 2024-09-27 | 18.98 | 20.99 | 18.7 | 20.05 | +7.85% | 84,145 | 165,462,337 |
| 2024-09-26 | 18.36 | 18.62 | 18.03 | 18.59 | +1.42% | 43,147 | 79,103,905 |
| 2024-09-25 | 18.43 | 18.91 | 18.2 | 18.33 | -0.38% | 58,570 | 108,561,406 |
| 2024-09-24 | 18.29 | 18.45 | 17.78 | 18.4 | +1.1% | 47,798 | 86,894,774 |
| 2024-09-23 | 17.5 | 18.29 | 17.45 | 18.2 | +2.02% | 41,327 | 74,870,849 |
| 2024-09-20 | 17.9 | 18.09 | 17.7 | 17.84 | +0.34% | 37,063 | 66,180,581 |
| 2024-09-19 | 17.31 | 17.95 | 17.02 | 17.78 | +3.86% | 36,512 | 63,982,461 |
| 2024-09-18 | 17.34 | 17.53 | 16.81 | 17.12 | -2.45% | 24,513 | 41,929,540 |
| 2024-09-13 | 18.18 | 18.26 | 17.42 | 17.55 | -4.05% | 33,845 | 59,879,134 |
| 2024-09-12 | 18.08 | 18.53 | 17.85 | 18.29 | -0.54% | 53,089 | 96,113,527 |
| 2024-09-11 | 17.73 | 18.59 | 17.65 | 18.39 | +1.38% | 70,321 | 128,478,115 |
| 2024-09-10 | 17.52 | 18.18 | 17.05 | 18.14 | +4.31% | 56,403 | 100,224,305 |
| 2024-09-09 | 17.11 | 17.47 | 17 | 17.39 | +0.93% | 22,045 | 38,112,877 |
| 2024-09-06 | 17.92 | 17.95 | 17.2 | 17.23 | -2.77% | 29,742 | 51,817,130 |
| 2024-09-05 | 17.9 | 18.1 | 17.55 | 17.72 | -2.1% | 47,911 | 85,079,386 |
| 2024-09-04 | 17.59 | 18.84 | 17.5 | 18.1 | +1.51% | 76,307 | 139,532,437 |
| 2024-09-03 | 17.55 | 18.12 | 17.27 | 17.83 | +1.6% | 43,032 | 76,500,671 |
| 2024-09-02 | 17.93 | 18.26 | 17.44 | 17.55 | -3.2% | 55,096 | 98,200,033 |
| 2024-08-30 | 17.47 | 19.11 | 17.31 | 18.13 | +3.6% | 88,502 | 159,883,566 |
| 2024-08-29 | 16.97 | 17.75 | 16.8 | 17.5 | +1.86% | 57,579 | 100,690,734 |
| 2024-08-28 | 16.43 | 17.22 | 15.94 | 17.18 | +4.12% | 58,486 | 97,640,715 |
| 2024-08-27 | 17.27 | 17.38 | 16.35 | 16.5 | -5.28% | 56,215 | 94,292,875 |
| 2024-08-26 | 16.27 | 18 | 16.27 | 17.42 | +4.06% | 77,762 | 135,036,977 |
| 2024-08-23 | 17.12 | 17.3 | 16.33 | 16.74 | -8.17% | 80,840 | 134,793,173 |
| 2024-08-22 | 16.03 | 19 | 15.95 | 18.23 | +13.16% | 107,719 | 191,794,123 |
| 2024-08-21 | 15.4 | 16.93 | 15.33 | 16.11 | +4.68% | 37,987 | 61,776,590 |
| 2024-08-20 | 15.93 | 15.93 | 15.39 | 15.39 | -2.22% | 9,259 | 14,424,473 |
| 2024-08-19 | 16.08 | 16.19 | 15.63 | 15.74 | -2.66% | 15,155 | 24,016,044 |
| 2024-08-16 | 16.06 | 16.31 | 16.01 | 16.17 | +0.19% | 12,091 | 19,546,125 |
| 2024-08-15 | 15.68 | 16.16 | 15.4 | 16.14 | +3.07% | 17,873 | 28,324,328 |
| 2024-08-14 | 15.88 | 16.15 | 15.66 | 15.66 | -1.39% | 8,125 | 12,818,613 |
| 2024-08-13 | 15.59 | 15.94 | 15.48 | 15.88 | +1.79% | 11,246 | 17,693,733 |
| 2024-08-12 | 15.75 | 15.96 | 15.55 | 15.6 | -1.39% | 11,484 | 18,030,563 |
| 2024-08-09 | 16.13 | 16.5 | 15.81 | 15.82 | -1.8% | 12,875 | 20,606,870 |
| 2024-08-08 | 16.3 | 16.4 | 15.92 | 16.11 | -1.59% | 11,411 | 18,414,802 |
| 2024-08-07 | 16.3 | 16.55 | 16.28 | 16.37 | +0.61% | 12,460 | 20,454,264 |
| 2024-08-06 | 16.03 | 16.61 | 15.98 | 16.27 | +2.71% | 15,059 | 24,552,629 |
| 2024-08-05 | 16.4 | 16.73 | 15.84 | 15.84 | -4.23% | 18,950 | 30,821,346 |
| 2024-08-02 | 17.19 | 17.19 | 16.5 | 16.54 | -2.65% | 15,026 | 25,260,814 |
| 2024-08-01 | 17.31 | 17.31 | 16.95 | 16.99 | -0.47% | 13,018 | 22,231,108 |
| 2024-07-31 | 16.5 | 17.14 | 16.16 | 17.07 | +4.09% | 17,478 | 29,424,544 |
| 2024-07-30 | 16.21 | 16.53 | 16.14 | 16.4 | +0.06% | 9,757 | 15,930,634 |
| 2024-07-29 | 16.7 | 16.78 | 16.19 | 16.39 | -0.49% | 9,945 | 16,347,796 |
| 2024-07-26 | 16.47 | 16.73 | 16.43 | 16.47 | +0.55% | 10,695 | 17,722,020 |
| 2024-07-25 | 15.9 | 16.59 | 15.88 | 16.38 | +1.99% | 13,814 | 22,532,877 |
| 2024-07-24 | 16.31 | 16.47 | 15.98 | 16.06 | -2.01% | 13,486 | 21,799,950 |
| 2024-07-23 | 16.76 | 17.1 | 16.35 | 16.39 | -2.56% | 11,606 | 19,394,179 |
| 2024-07-22 | 16.97 | 17.09 | 16.67 | 16.82 | -0.3% | 12,609 | 21,245,146 |
| 2024-07-19 | 16.45 | 17.06 | 16.39 | 16.87 | +2.18% | 13,584 | 22,771,804 |
| 2024-07-18 | 16.4 | 16.64 | 15.9 | 16.51 | -0.18% | 14,903 | 24,226,916 |
| 2024-07-17 | 16.65 | 16.89 | 16.52 | 16.54 | -1.31% | 8,630 | 14,351,094 |
| 2024-07-16 | 16.81 | 17.05 | 16.57 | 16.76 | -0.3% | 12,932 | 21,669,215 |
| 2024-07-15 | 17.15 | 17.18 | 16.68 | 16.81 | -3.11% | 17,337 | 29,236,024 |
| 2024-07-12 | 17 | 17.54 | 16.71 | 17.35 | +2.18% | 24,214 | 41,775,721 |
| 2024-07-11 | 16.3 | 17.06 | 16.3 | 16.98 | +5.27% | 22,395 | 37,685,763 |
| 2024-07-10 | 16.57 | 16.57 | 16.07 | 16.13 | -0.92% | 9,118 | 14,871,947 |
| 2024-07-09 | 15.86 | 16.34 | 15.64 | 16.28 | +2.65% | 12,274 | 19,644,309 |
| 2024-07-08 | 16.21 | 16.35 | 15.81 | 15.86 | -2.88% | 10,473 | 16,754,644 |
| 2024-07-05 | 16.24 | 16.39 | 15.93 | 16.33 | +0.55% | 10,715 | 17,363,376 |
| 2024-07-04 | 17.29 | 17.29 | 16.16 | 16.24 | -3.22% | 14,891 | 24,503,790 |
| 2024-07-03 | 16.93 | 17.15 | 16.58 | 16.78 | -1.29% | 11,892 | 19,984,696 |
| 2024-07-02 | 17.02 | 17.27 | 16.88 | 17 | -0.23% | 10,493 | 17,907,819 |
| 2024-07-01 | 17.28 | 17.3 | 16.5 | 17.04 | +0.35% | 13,790 | 23,290,072 |
| 2024-06-28 | 16.57 | 17.25 | 16.57 | 16.98 | +1.43% | 17,869 | 30,533,589 |
| 2024-06-27 | 17.04 | 17.24 | 16.72 | 16.74 | -1.76% | 18,521 | 31,536,017 |
| 2024-06-26 | 16.21 | 17.11 | 16.15 | 17.04 | +2.65% | 19,404 | 32,419,937 |
| 2024-06-25 | 16.5 | 16.85 | 16.33 | 16.6 | +0.42% | 18,043 | 29,882,001 |
| 2024-06-24 | 17.17 | 17.22 | 16.46 | 16.53 | -4.01% | 18,240 | 30,521,077 |
| 2024-06-21 | 17.66 | 17.71 | 17.2 | 17.22 | -2.33% | 14,381 | 25,012,907 |
| 2024-06-20 | 18.01 | 18.35 | 17.62 | 17.63 | -3.4% | 18,880 | 33,761,250 |
| 2024-06-19 | 18.47 | 18.71 | 18.15 | 18.25 | -1.67% | 16,977 | 31,057,909 |
| 2024-06-18 | 18.36 | 18.62 | 18.22 | 18.56 | +1.14% | 21,187 | 39,060,411 |
| 2024-06-17 | 18.05 | 18.56 | 17.93 | 18.35 | +0.11% | 21,767 | 39,831,677 |
| 2024-06-14 | 18.05 | 18.68 | 17.7 | 18.33 | +2.12% | 29,288 | 53,499,076 |
| 2024-06-13 | 18.49 | 18.49 | 17.94 | 17.95 | -1.7% | 19,453 | 35,166,035 |
| 2024-06-12 | 17.95 | 18.49 | 17.7 | 18.26 | +2.13% | 19,572 | 35,635,219 |
| 2024-06-11 | 17.48 | 17.92 | 17.02 | 17.88 | +2.05% | 16,196 | 28,461,033 |
| 2024-06-07 | 17.8 | 17.91 | 17.24 | 17.52 | +1.27% | 19,398 | 34,026,928 |
| 2024-06-06 | 18.34 | 18.42 | 17.2 | 17.3 | -7.88% | 47,937 | 85,129,949 |
| 2024-06-05 | 18.22 | 19.96 | 18.1 | 18.78 | +1.79% | 48,320 | 92,215,122 |
| 2024-06-04 | 18.61 | 18.76 | 18 | 18.45 | -1.34% | 31,647 | 57,692,366 |
| 2024-06-03 | 18.98 | 19.45 | 18.4 | 18.7 | -3.01% | 46,712 | 87,697,724 |
| 2024-05-31 | 20.07 | 20.48 | 19.21 | 19.28 | -5.07% | 71,790 | 141,206,650 |
| 2024-05-30 | 21.79 | 23.95 | 20.18 | 20.31 | -5.58% | 105,260 | 232,218,478 |
| 2024-05-29 | 20.67 | 21.7 | 20.24 | 21.51 | +4.11% | 75,296 | 159,108,308 |
| 2024-05-28 | 19.87 | 20.99 | 19.8 | 20.66 | +1.52% | 55,777 | 113,902,345 |
| 2024-05-27 | 19.81 | 20.5 | 19.3 | 20.35 | +0.74% | 45,891 | 90,952,375 |
| 2024-05-24 | 19.33 | 20.74 | 19.16 | 20.2 | +2.8% | 52,329 | 104,425,906 |
| 2024-05-23 | 19.35 | 20.27 | 19.1 | 19.65 | +0.87% | 43,618 | 85,308,489 |
| 2024-05-22 | 18.68 | 19.58 | 18.68 | 19.48 | +4.12% | 37,603 | 72,328,528 |
| 2024-05-21 | 18.97 | 19.17 | 18.6 | 18.71 | -1.27% | 16,564 | 31,077,236 |
| 2024-05-20 | 19.1 | 19.26 | 18.75 | 18.95 | +0.42% | 23,422 | 44,485,938 |
| 2024-05-17 | 18.38 | 18.9 | 18.37 | 18.87 | +1.51% | 20,772 | 38,901,260 |
| 2024-05-16 | 18.39 | 18.86 | 18.39 | 18.59 | -0.16% | 17,148 | 32,029,447 |
| 2024-05-15 | 18.67 | 19.21 | 18.58 | 18.62 | -1.06% | 17,479 | 32,873,330 |
| 2024-05-14 | 18.98 | 19.18 | 18.71 | 18.82 | -0.05% | 21,198 | 39,977,731 |
| 2024-05-13 | 19.46 | 19.46 | 18.67 | 18.83 | -4.51% | 37,902 | 71,621,065 |
| 2024-05-10 | 20.1 | 20.38 | 19.61 | 19.72 | -4.78% | 56,847 | 113,112,591 |
| 2024-05-09 | 19.21 | 22.46 | 19.21 | 20.71 | +8.32% | 81,239 | 170,219,740 |
| 2024-05-08 | 19.4 | 19.46 | 19.04 | 19.12 | -1.44% | 19,201 | 36,840,656 |
| 2024-05-07 | 19.43 | 19.45 | 19.15 | 19.4 | +0.31% | 21,205 | 41,019,182 |
| 2024-05-06 | 19.3 | 19.85 | 19.21 | 19.34 | +1.31% | 25,425 | 49,352,926 |
| 2024-04-30 | 19.38 | 19.49 | 18.73 | 19.09 | -1.6% | 32,826 | 62,550,741 |
| 2024-04-29 | 18.43 | 19.5 | 18.38 | 19.4 | +4.08% | 41,112 | 78,832,537 |
| 2024-04-26 | 18.3 | 19.29 | 17.78 | 18.64 | +3.96% | 44,090 | 81,600,808 |
| 2024-04-25 | 17.47 | 18.35 | 17.26 | 17.93 | +0.73% | 39,205 | 70,399,447 |
| 2024-04-24 | 17.42 | 18.2 | 17.2 | 17.8 | +1.71% | 38,109 | 67,048,315 |
| 2024-04-23 | 16.8 | 17.7 | 16.8 | 17.5 | +4.23% | 35,375 | 61,521,278 |
| 2024-04-22 | 17.14 | 17.4 | 16.2 | 16.79 | -2.55% | 29,053 | 49,032,025 |
| 2024-04-19 | 17.51 | 17.98 | 16.98 | 17.23 | -3.74% | 35,970 | 62,147,086 |
| 2024-04-18 | 18.4 | 18.47 | 17.5 | 17.9 | -1.7% | 41,820 | 75,228,305 |
| 2024-04-17 | 17.4 | 18.48 | 17.4 | 18.21 | +6.18% | 45,196 | 81,920,605 |
| 2024-04-16 | 19.91 | 20 | 17.14 | 17.15 | -16.46% | 65,504 | 118,043,187 |
| 2024-04-15 | 20.28 | 22.41 | 20.2 | 20.53 | +1.23% | 56,403 | 118,648,845 |
| 2024-04-12 | 21.23 | 21.36 | 20.16 | 20.28 | -4.7% | 46,307 | 95,243,216 |
| 2024-04-11 | 22 | 22.2 | 21.11 | 21.28 | -3.97% | 53,249 | 114,752,410 |
| 2024-04-10 | 23.2 | 23.2 | 21.95 | 22.16 | -5.9% | 60,740 | 136,470,394 |
| 2024-04-09 | 21.81 | 23.63 | 21.75 | 23.55 | +8.78% | 92,801 | 212,484,206 |
| 2024-04-08 | 22.91 | 23.88 | 21.43 | 21.65 | -7.08% | 76,625 | 170,358,941 |
| 2024-04-03 | 24.95 | 25.39 | 23.16 | 23.3 | -9.51% | 106,801 | 258,540,313 |
| 2024-04-02 | 24.51 | 26.51 | 23.86 | 25.75 | +3% | 155,201 | 389,652,244 |
| 2024-04-01 | 23.67 | 25.4 | 23.45 | 25 | +3.52% | 123,058 | 302,555,897 |
| 2024-03-29 | 23.64 | 25.25 | 23.5 | 24.15 | +0.63% | 133,391 | 324,166,355 |
| 2024-03-28 | 22.67 | 24.55 | 22.25 | 24 | +0.08% | 150,927 | 351,987,525 |
| 2024-03-27 | 23.53 | 26.5 | 23.5 | 23.98 | +7.53% | 192,810 | 469,549,976 |
| 2024-03-26 | 18.52 | 22.3 | 18.52 | 22.3 | +20.02% | 89,295 | 190,670,463 |
| 2024-03-25 | 19.27 | 19.43 | 18.51 | 18.58 | -3.58% | 22,370 | 42,416,895 |
| 2024-03-22 | 19.85 | 19.86 | 19.17 | 19.27 | -2.38% | 23,643 | 45,908,056 |
| 2024-03-21 | 20.17 | 20.17 | 19.46 | 19.74 | -1.99% | 31,574 | 62,397,648 |
| 2024-03-20 | 20 | 20.37 | 19.76 | 20.14 | +0.2% | 36,644 | 73,334,169 |
| 2024-03-19 | 20.29 | 20.55 | 20.04 | 20.1 | -1.66% | 31,279 | 63,093,065 |
| 2024-03-18 | 20.65 | 20.89 | 19.96 | 20.44 | +0.44% | 46,853 | 94,890,255 |
| 2024-03-15 | 20.5 | 20.91 | 19.8 | 20.35 | -3.42% | 55,917 | 113,178,838 |
| 2024-03-14 | 20.3 | 21.13 | 19.62 | 21.07 | +4.41% | 50,284 | 102,421,468 |
| 2024-03-13 | 19.95 | 20.4 | 19.8 | 20.18 | +1.15% | 33,301 | 67,117,410 |
| 2024-03-12 | 20.08 | 20.38 | 19.69 | 19.95 | -1.72% | 45,489 | 90,716,722 |
| 2024-03-11 | 19.24 | 20.76 | 19.1 | 20.3 | +8.09% | 68,369 | 136,747,666 |
| 2024-03-08 | 18.5 | 18.94 | 18.41 | 18.78 | +1.4% | 14,929 | 27,957,904 |
| 2024-03-07 | 19 | 19.17 | 18.52 | 18.52 | -1.8% | 18,653 | 35,179,578 |
| 2024-03-06 | 18.42 | 19.19 | 18.3 | 18.86 | +2% | 19,351 | 36,210,106 |
| 2024-03-05 | 18.83 | 18.93 | 18.25 | 18.49 | -2.43% | 19,416 | 35,985,656 |
| 2024-03-04 | 19.35 | 19.8 | 18.6 | 18.95 | -1.61% | 24,502 | 46,671,532 |
| 2024-03-01 | 18.96 | 19.77 | 18.77 | 19.26 | +3.22% | 32,862 | 62,997,949 |
| 2024-02-29 | 17.5 | 18.66 | 17.45 | 18.66 | +5.25% | 32,996 | 60,052,856 |
| 2024-02-28 | 19.6 | 20.28 | 17.73 | 17.73 | -8.75% | 45,242 | 86,539,556 |
| 2024-02-27 | 18.88 | 19.43 | 18.6 | 19.43 | +2.59% | 23,522 | 44,954,644 |
| 2024-02-26 | 18.36 | 19.29 | 18.3 | 18.94 | +2.99% | 29,264 | 54,958,104 |
| 2024-02-23 | 17.76 | 18.49 | 17.76 | 18.39 | +3.78% | 27,375 | 49,695,675 |
| 2024-02-22 | 17.01 | 17.72 | 17.01 | 17.72 | +3.14% | 20,967 | 36,762,074 |
| 2024-02-21 | 16.66 | 17.8 | 16.66 | 17.18 | +1.96% | 28,036 | 48,713,848 |
| 2024-02-20 | 16.54 | 16.97 | 16.34 | 16.85 | +1.87% | 20,324 | 34,010,919 |
| 2024-02-19 | 16.15 | 16.82 | 16.15 | 16.54 | +3.89% | 32,216 | 53,331,745 |
| 2024-02-08 | 14 | 15.98 | 13.38 | 15.92 | +12.11% | 45,261 | 66,895,994 |
| 2024-02-07 | 15.29 | 15.33 | 13.8 | 14.2 | -3.6% | 34,201 | 50,059,247 |
| 2024-02-06 | 14.53 | 15.1 | 13.21 | 14.73 | +1.73% | 39,556 | 56,033,172 |
| 2024-02-05 | 16.8 | 17.1 | 14.2 | 14.48 | -14.22% | 38,848 | 58,408,954 |
| 2024-02-02 | 18.49 | 18.53 | 16.12 | 16.88 | -7.41% | 33,000 | 56,783,367 |
| 2024-02-01 | 18.2 | 18.67 | 17.78 | 18.23 | +0.83% | 25,223 | 45,934,957 |
| 2024-01-31 | 19.46 | 20.14 | 18.08 | 18.08 | -8.32% | 35,903 | 67,279,937 |
| 2024-01-30 | 20.31 | 20.67 | 19.7 | 19.72 | -3.85% | 15,273 | 30,804,394 |
| 2024-01-29 | 21.5 | 21.78 | 20.51 | 20.51 | -4.87% | 14,432 | 30,241,985 |
| 2024-01-26 | 21.82 | 22.16 | 21.55 | 21.56 | -0.51% | 14,709 | 32,107,369 |
| 2024-01-25 | 21.45 | 21.74 | 20.94 | 21.67 | +1.93% | 16,678 | 35,796,620 |
| 2024-01-24 | 21.37 | 21.63 | 20.57 | 21.26 | +0.28% | 17,342 | 36,576,512 |
| 2024-01-23 | 21.4 | 21.68 | 20.79 | 21.2 | -1.49% | 17,177 | 36,534,590 |
| 2024-01-22 | 23.3 | 23.5 | 21.35 | 21.52 | -7.12% | 19,051 | 42,325,587 |
| 2024-01-19 | 23.5 | 24 | 23.16 | 23.17 | -1.66% | 10,306 | 24,149,087 |
| 2024-01-18 | 23.82 | 24.09 | 22.91 | 23.56 | -1.51% | 19,589 | 45,882,530 |
| 2024-01-17 | 24.8 | 24.8 | 23.91 | 23.92 | -3.2% | 11,449 | 27,825,153 |
| 2024-01-16 | 25 | 25.19 | 24.31 | 24.71 | -0.76% | 16,870 | 41,650,448 |
| 2024-01-15 | 25.4 | 25.4 | 24.66 | 24.9 | -1.5% | 11,752 | 29,311,960 |
| 2024-01-12 | 25.38 | 25.93 | 25.2 | 25.28 | -0.39% | 17,082 | 43,603,980 |
| 2024-01-11 | 24.77 | 25.66 | 24.21 | 25.38 | +2.59% | 25,692 | 64,013,053 |
| 2024-01-10 | 25 | 25.48 | 24.47 | 24.74 | -0.8% | 19,797 | 49,498,640 |
| 2024-01-09 | 24.91 | 25.63 | 24.78 | 24.94 | +0.52% | 13,428 | 33,732,811 |
| 2024-01-08 | 25.35 | 25.58 | 24.81 | 24.81 | -2.13% | 14,828 | 37,177,253 |
| 2024-01-05 | 26.2 | 26.43 | 25.15 | 25.35 | -1.9% | 16,167 | 41,654,235 |
| 2024-01-04 | 26.45 | 26.45 | 25.7 | 25.84 | -1.71% | 11,420 | 29,575,579 |
| 2024-01-03 | 26.29 | 26.58 | 25.9 | 26.29 | +0.19% | 14,386 | 37,669,944 |
| 2024-01-02 | 26.64 | 26.81 | 26.11 | 26.24 | -1.5% | 15,436 | 40,619,873 |
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：