股票概览
22.56
-1.83%
-0.42
23.03
开盘价
23.22
最高价
22.51
最低价
4,495
成交量
数据更新至: 2024-12-31
技术指标
22.94
MA5 (5日均线)
23.59
MA10 (10日均线)
24.68
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 | 23.03 | 23.22 | 22.51 | 22.56 | -1.83% | 4,495 | 10,269,174 |
| 2024-12-30 | 23.27 | 23.41 | 22.6 | 22.98 | -1.46% | 6,485 | 14,925,323 |
| 2024-12-27 | 23.05 | 23.66 | 23.04 | 23.32 | +1.22% | 5,006 | 11,724,480 |
| 2024-12-26 | 22.57 | 23.23 | 22.57 | 23.04 | +1.14% | 4,331 | 9,997,372 |
| 2024-12-25 | 23.36 | 23.52 | 22.43 | 22.78 | -3.19% | 7,661 | 17,492,266 |
| 2024-12-24 | 23.7 | 24.12 | 23.23 | 23.53 | 0% | 5,657 | 13,328,805 |
| 2024-12-23 | 24.97 | 25.11 | 23.44 | 23.53 | -5.77% | 10,663 | 25,644,838 |
| 2024-12-20 | 24.41 | 25.19 | 24.41 | 24.97 | +1.79% | 6,110 | 15,254,533 |
| 2024-12-19 | 24.5 | 24.92 | 24.26 | 24.53 | -0.45% | 6,522 | 15,961,528 |
| 2024-12-18 | 24.84 | 24.94 | 24.11 | 24.64 | -0.44% | 6,291 | 15,509,798 |
| 2024-12-17 | 26.14 | 26.24 | 24.5 | 24.75 | -5.32% | 12,677 | 31,931,357 |
| 2024-12-16 | 25.89 | 26.25 | 25.81 | 26.14 | +0.93% | 9,564 | 24,926,168 |
| 2024-12-13 | 26.15 | 26.35 | 25.82 | 25.9 | -0.96% | 10,843 | 28,250,720 |
| 2024-12-12 | 26.1 | 26.22 | 25.87 | 26.15 | +0.69% | 8,133 | 21,218,163 |
| 2024-12-11 | 25.91 | 26.13 | 25.77 | 25.97 | +0.12% | 6,965 | 18,058,622 |
| 2024-12-10 | 26.65 | 26.93 | 25.81 | 25.94 | -0.92% | 13,796 | 36,305,982 |
| 2024-12-09 | 25.95 | 26.29 | 25.35 | 26.18 | +0.96% | 13,522 | 35,107,222 |
| 2024-12-06 | 25.65 | 26.47 | 25.33 | 25.93 | +1.17% | 16,261 | 42,199,642 |
| 2024-12-05 | 25.06 | 25.68 | 25 | 25.63 | +1.75% | 6,547 | 16,703,722 |
| 2024-12-04 | 25.62 | 25.75 | 25.09 | 25.19 | -1.79% | 8,067 | 20,501,822 |
| 2024-12-03 | 25.73 | 25.83 | 25.26 | 25.65 | -0.23% | 8,153 | 20,860,261 |
| 2024-12-02 | 25.48 | 25.78 | 25.43 | 25.71 | +1.02% | 11,122 | 28,513,885 |
| 2024-11-29 | 25.02 | 25.77 | 24.93 | 25.45 | +1.15% | 10,322 | 26,209,601 |
| 2024-11-28 | 24.94 | 25.49 | 24.75 | 25.16 | +1.21% | 9,497 | 23,891,950 |
| 2024-11-27 | 24.78 | 24.98 | 23.83 | 24.86 | +0.28% | 8,221 | 20,061,232 |
| 2024-11-26 | 25.18 | 25.48 | 24.7 | 24.79 | -1.16% | 6,793 | 16,995,252 |
| 2024-11-25 | 24.5 | 25.17 | 24.5 | 25.08 | +1.7% | 7,194 | 17,916,402 |
| 2024-11-22 | 25.84 | 26.04 | 24.56 | 24.66 | -5.37% | 16,101 | 40,766,728 |
| 2024-11-21 | 25.35 | 26.92 | 25.18 | 26.06 | +2.36% | 22,671 | 59,235,380 |
| 2024-11-20 | 24.48 | 25.86 | 24.33 | 25.46 | +3.5% | 12,734 | 32,343,005 |
| 2024-11-19 | 24.2 | 24.6 | 23.96 | 24.6 | +2.59% | 6,869 | 16,641,146 |
| 2024-11-18 | 24.9 | 25.1 | 23.82 | 23.98 | -3.15% | 11,054 | 26,816,076 |
| 2024-11-15 | 25.12 | 25.77 | 24.62 | 24.76 | -1.79% | 8,655 | 21,792,472 |
| 2024-11-14 | 25.91 | 25.99 | 25.02 | 25.21 | -2.66% | 7,563 | 19,261,893 |
| 2024-11-13 | 25.59 | 26.15 | 25 | 25.9 | +1.25% | 10,335 | 26,570,956 |
| 2024-11-12 | 25.69 | 26.15 | 24.81 | 25.58 | -0.39% | 13,233 | 34,026,337 |
| 2024-11-11 | 25.3 | 25.98 | 25.3 | 25.68 | +0.94% | 12,423 | 31,808,105 |
| 2024-11-08 | 25.6 | 25.81 | 25.29 | 25.44 | -0.63% | 11,821 | 30,181,876 |
| 2024-11-07 | 25 | 25.74 | 24.83 | 25.6 | +2.36% | 15,916 | 40,484,054 |
| 2024-11-06 | 25.23 | 25.38 | 24.81 | 25.01 | -0.83% | 9,855 | 24,735,370 |
| 2024-11-05 | 24.73 | 25.24 | 24.72 | 25.22 | +1.98% | 10,264 | 25,694,095 |
| 2024-11-04 | 24.52 | 24.94 | 24.22 | 24.73 | +1.06% | 5,678 | 13,957,009 |
| 2024-11-01 | 25 | 25.13 | 24.36 | 24.47 | -2.51% | 8,648 | 21,361,013 |
| 2024-10-31 | 24.74 | 25.78 | 24.63 | 25.1 | +1.05% | 12,641 | 31,808,203 |
| 2024-10-30 | 24.51 | 25.55 | 24.26 | 24.84 | +1.35% | 15,268 | 38,144,558 |
| 2024-10-29 | 25.38 | 25.6 | 24.01 | 24.51 | -3.35% | 11,937 | 29,599,395 |
| 2024-10-28 | 24.6 | 25.52 | 24.6 | 25.36 | +3.43% | 13,674 | 34,545,101 |
| 2024-10-25 | 24.4 | 24.64 | 24.22 | 24.52 | +2.25% | 10,997 | 26,927,206 |
| 2024-10-24 | 24.03 | 24.35 | 23.86 | 23.98 | -0.95% | 6,257 | 15,051,153 |
| 2024-10-23 | 24.08 | 24.55 | 24.04 | 24.21 | +0.25% | 9,686 | 23,497,410 |
| 2024-10-22 | 23.99 | 24.36 | 23.83 | 24.15 | +1.26% | 9,631 | 23,233,426 |
| 2024-10-21 | 23.67 | 24.07 | 23.5 | 23.85 | +0.97% | 8,453 | 20,108,005 |
| 2024-10-18 | 23.09 | 24.09 | 23.09 | 23.62 | +1.29% | 10,687 | 25,205,268 |
| 2024-10-17 | 23.6 | 23.78 | 23.25 | 23.32 | -0.81% | 6,432 | 15,169,112 |
| 2024-10-16 | 23.14 | 23.85 | 23.04 | 23.51 | +0.94% | 16,231 | 38,075,365 |
| 2024-10-15 | 23.39 | 23.67 | 23.09 | 23.29 | -1.15% | 9,688 | 22,661,301 |
| 2024-10-14 | 23.28 | 23.97 | 22.71 | 23.56 | +2.43% | 12,714 | 29,773,916 |
| 2024-10-11 | 23.5 | 23.5 | 22.71 | 23 | -2.29% | 10,415 | 24,044,269 |
| 2024-10-10 | 23.36 | 24.27 | 23.25 | 23.54 | +1.55% | 10,513 | 24,905,897 |
| 2024-10-09 | 25.33 | 25.65 | 23 | 23.18 | -12.86% | 15,541 | 37,954,251 |
| 2024-10-08 | 29.62 | 29.62 | 25.21 | 26.6 | +7.3% | 30,010 | 80,545,252 |
| 2024-09-30 | 22.76 | 25.3 | 22.69 | 24.79 | +11.27% | 29,434 | 70,512,787 |
| 2024-09-27 | 21.6 | 22.65 | 21.38 | 22.28 | +3.53% | 20,768 | 45,830,900 |
| 2024-09-26 | 20.61 | 21.76 | 20.61 | 21.52 | +3.31% | 9,842 | 20,985,111 |
| 2024-09-25 | 20.85 | 21.28 | 20.65 | 20.83 | +0.53% | 6,219 | 13,021,859 |
| 2024-09-24 | 19.8 | 20.75 | 19.8 | 20.72 | +4.75% | 5,206 | 10,589,502 |
| 2024-09-23 | 20.58 | 20.58 | 19.72 | 19.78 | -0.1% | 2,053 | 4,084,080 |
| 2024-09-20 | 19.89 | 20.1 | 19.7 | 19.8 | -0.35% | 1,596 | 3,157,824 |
| 2024-09-19 | 19.55 | 20.06 | 19.31 | 19.87 | +1.74% | 3,481 | 6,883,272 |
| 2024-09-18 | 19.9 | 19.97 | 19.18 | 19.53 | -1.51% | 2,981 | 5,796,663 |
| 2024-09-13 | 20.3 | 20.39 | 19.83 | 19.83 | -2.6% | 3,049 | 6,104,285 |
| 2024-09-12 | 20.55 | 20.67 | 20.24 | 20.36 | -0.2% | 2,735 | 5,594,568 |
| 2024-09-11 | 20.57 | 20.7 | 20.31 | 20.4 | -0.78% | 2,635 | 5,389,381 |
| 2024-09-10 | 20.58 | 20.65 | 20.25 | 20.56 | +0.24% | 2,585 | 5,275,259 |
| 2024-09-09 | 20.66 | 20.8 | 20.34 | 20.51 | -0.34% | 1,750 | 3,595,384 |
| 2024-09-06 | 21.32 | 21.32 | 20.57 | 20.58 | -2.09% | 4,628 | 9,609,717 |
| 2024-09-05 | 20.8 | 21.05 | 20.8 | 21.02 | +1.01% | 3,007 | 6,306,583 |
| 2024-09-04 | 21.01 | 21.28 | 20.71 | 20.81 | -1.37% | 5,682 | 11,912,818 |
| 2024-09-03 | 21 | 21.47 | 20.85 | 21.1 | 0% | 4,498 | 9,548,880 |
| 2024-09-02 | 21.25 | 21.55 | 21.04 | 21.1 | -1.4% | 3,918 | 8,358,038 |
| 2024-08-30 | 21.44 | 21.88 | 21.2 | 21.4 | 0% | 9,571 | 20,650,166 |
| 2024-08-29 | 21.34 | 21.45 | 21.08 | 21.4 | -0.05% | 3,336 | 7,097,721 |
| 2024-08-28 | 20.93 | 21.49 | 20.86 | 21.41 | +1.28% | 4,100 | 8,765,769 |
| 2024-08-27 | 20.96 | 21.49 | 20.79 | 21.14 | +0.57% | 4,804 | 10,129,628 |
| 2024-08-26 | 20.61 | 21.15 | 20.15 | 21.02 | +1.99% | 3,135 | 6,565,143 |
| 2024-08-23 | 20.98 | 20.98 | 20.35 | 20.61 | -1.95% | 4,692 | 9,662,359 |
| 2024-08-22 | 21.52 | 21.54 | 20.97 | 21.02 | -1.59% | 3,077 | 6,511,981 |
| 2024-08-21 | 21.22 | 21.6 | 21.07 | 21.36 | -0.6% | 3,425 | 7,330,678 |
| 2024-08-20 | 21.28 | 21.57 | 20.81 | 21.49 | +1.32% | 5,335 | 11,333,073 |
| 2024-08-19 | 21.5 | 21.66 | 21.2 | 21.21 | -2.21% | 3,904 | 8,331,844 |
| 2024-08-16 | 21.62 | 21.85 | 21.4 | 21.69 | +0.05% | 4,568 | 9,891,668 |
| 2024-08-15 | 21.4 | 21.99 | 21.05 | 21.68 | +0.93% | 6,960 | 14,998,124 |
| 2024-08-14 | 21.73 | 21.85 | 21.38 | 21.48 | -1.15% | 5,111 | 11,017,524 |
| 2024-08-13 | 20.89 | 22.09 | 20.33 | 21.73 | +3.92% | 12,740 | 27,324,253 |
| 2024-08-12 | 21.04 | 21.16 | 20.8 | 20.91 | -0.57% | 3,325 | 6,969,254 |
| 2024-08-09 | 20.98 | 21.18 | 20.98 | 21.03 | +0.24% | 4,244 | 8,941,123 |
| 2024-08-08 | 21.02 | 21.16 | 20.67 | 20.98 | -0.19% | 4,004 | 8,361,902 |
| 2024-08-07 | 21.09 | 21.19 | 20.91 | 21.02 | -0.33% | 4,224 | 8,878,161 |
| 2024-08-06 | 20.76 | 21.2 | 20.76 | 21.09 | +1.59% | 7,845 | 16,487,793 |
| 2024-08-05 | 21.06 | 21.6 | 20.74 | 20.76 | -4.38% | 13,031 | 27,502,438 |
| 2024-08-02 | 20.98 | 23.19 | 20.8 | 21.71 | +3.04% | 17,154 | 38,061,459 |
| 2024-08-01 | 21.04 | 21.23 | 20.86 | 21.07 | +0.14% | 3,680 | 7,735,665 |
| 2024-07-31 | 20.4 | 21.06 | 20.31 | 21.04 | +2.94% | 5,804 | 12,091,826 |
| 2024-07-30 | 20.33 | 20.54 | 20.05 | 20.44 | +0.64% | 3,231 | 6,595,694 |
| 2024-07-29 | 20.3 | 20.54 | 20.01 | 20.31 | +0.2% | 3,527 | 7,154,485 |
| 2024-07-26 | 20.25 | 20.46 | 20.08 | 20.27 | +0.5% | 4,519 | 9,149,320 |
| 2024-07-25 | 19.81 | 20.32 | 19.61 | 20.17 | +1.82% | 3,557 | 7,111,526 |
| 2024-07-24 | 20.69 | 20.78 | 19.69 | 19.81 | -1.93% | 5,735 | 11,502,059 |
| 2024-07-23 | 20.41 | 20.75 | 20.08 | 20.2 | -1.7% | 3,296 | 6,727,698 |
| 2024-07-22 | 20.34 | 20.55 | 20.21 | 20.55 | +0.88% | 2,470 | 5,044,116 |
| 2024-07-19 | 20.11 | 20.51 | 19.93 | 20.37 | +1.29% | 2,446 | 4,971,643 |
| 2024-07-18 | 20.14 | 20.29 | 19.58 | 20.11 | -0.59% | 3,961 | 7,861,853 |
| 2024-07-17 | 20.52 | 20.52 | 20.08 | 20.23 | -0.83% | 2,703 | 5,460,164 |
| 2024-07-16 | 20.52 | 20.74 | 20.26 | 20.4 | -0.92% | 2,917 | 5,941,227 |
| 2024-07-15 | 21.14 | 21.14 | 20.47 | 20.59 | -2.56% | 3,312 | 6,840,171 |
| 2024-07-12 | 21.18 | 21.46 | 21.01 | 21.13 | -0.24% | 3,320 | 7,046,671 |
| 2024-07-11 | 20.79 | 21.3 | 20.72 | 21.18 | +3.07% | 4,868 | 10,262,932 |
| 2024-07-10 | 20.66 | 21.05 | 20.51 | 20.55 | -1.49% | 3,213 | 6,661,362 |
| 2024-07-09 | 20.53 | 20.86 | 19.89 | 20.86 | +1.26% | 5,305 | 10,823,519 |
| 2024-07-08 | 21.24 | 21.41 | 20.41 | 20.6 | -3.24% | 5,577 | 11,571,926 |
| 2024-07-05 | 20.84 | 21.4 | 20.4 | 21.29 | +2.16% | 3,639 | 7,643,847 |
| 2024-07-04 | 21.72 | 21.81 | 20.7 | 20.84 | -4.01% | 4,971 | 10,505,573 |
| 2024-07-03 | 22 | 22.13 | 21.71 | 21.71 | -1.76% | 3,997 | 8,747,284 |
| 2024-07-02 | 22 | 22.16 | 21.73 | 22.1 | +0.59% | 4,659 | 10,267,237 |
| 2024-07-01 | 21.76 | 22.1 | 21.51 | 21.97 | +0.78% | 4,557 | 9,955,252 |
| 2024-06-28 | 21.58 | 22.1 | 21.5 | 21.8 | +0.55% | 5,025 | 11,001,455 |
| 2024-06-27 | 21.89 | 22.19 | 21.6 | 21.68 | -1.09% | 5,819 | 12,741,781 |
| 2024-06-26 | 21.05 | 21.99 | 20.92 | 21.92 | +3.64% | 7,719 | 16,589,112 |
| 2024-06-25 | 20.81 | 21.42 | 20.75 | 21.15 | +1.63% | 4,973 | 10,487,753 |
| 2024-06-24 | 21.6 | 21.6 | 20.65 | 20.81 | -4.15% | 5,480 | 11,560,436 |
| 2024-06-21 | 21.75 | 21.81 | 21.38 | 21.71 | -0.23% | 3,792 | 8,205,190 |
| 2024-06-20 | 22.05 | 22.37 | 21.76 | 21.76 | -1.49% | 6,836 | 14,967,484 |
| 2024-06-19 | 22.1 | 22.27 | 21.9 | 22.09 | -0.05% | 3,174 | 7,005,440 |
| 2024-06-18 | 21.67 | 22.17 | 21.65 | 22.1 | +2.03% | 4,951 | 10,894,274 |
| 2024-06-17 | 21.7 | 21.89 | 21.51 | 21.66 | -0.87% | 4,178 | 9,042,627 |
| 2024-06-14 | 21.95 | 21.99 | 21.61 | 21.85 | -0.64% | 5,146 | 11,204,843 |
| 2024-06-13 | 21.76 | 22.31 | 21.57 | 21.99 | +1.43% | 8,777 | 19,266,500 |
| 2024-06-12 | 21.25 | 21.82 | 21.11 | 21.68 | +2.02% | 5,260 | 11,381,303 |
| 2024-06-11 | 21.23 | 21.33 | 20.47 | 21.25 | +0.43% | 5,469 | 11,469,922 |
| 2024-06-07 | 20.4 | 21.24 | 20.4 | 21.16 | +4.55% | 9,099 | 19,082,055 |
| 2024-06-06 | 21.45 | 21.64 | 20.01 | 20.24 | -5.51% | 9,236 | 18,943,314 |
| 2024-06-05 | 22.28 | 22.28 | 21.42 | 21.42 | -2.72% | 6,262 | 13,589,019 |
| 2024-06-04 | 22.76 | 22.91 | 21.7 | 22.02 | -2.82% | 7,315 | 16,106,547 |
| 2024-06-03 | 23.57 | 23.72 | 22.53 | 22.66 | -3.7% | 8,827 | 20,245,728 |
| 2024-05-31 | 23.43 | 23.66 | 23.2 | 23.53 | +0.73% | 5,414 | 12,724,952 |
| 2024-05-30 | 23.7 | 23.94 | 23.34 | 23.36 | -1.43% | 6,803 | 16,060,368 |
| 2024-05-29 | 23.49 | 23.9 | 23.32 | 23.7 | +0.68% | 7,098 | 16,805,604 |
| 2024-05-28 | 24.07 | 24.1 | 23.4 | 23.54 | -2.16% | 7,061 | 16,732,549 |
| 2024-05-27 | 23.76 | 24.34 | 23.68 | 24.06 | +1.73% | 9,104 | 21,829,079 |
| 2024-05-24 | 23.67 | 24.1 | 23.5 | 23.65 | +0.55% | 9,568 | 22,823,511 |
| 2024-05-23 | 24.11 | 24.16 | 23.46 | 23.52 | -2.93% | 9,659 | 22,911,389 |
| 2024-05-22 | 24.01 | 24.37 | 24.01 | 24.23 | +0.04% | 7,321 | 17,698,157 |
| 2024-05-21 | 24.55 | 24.78 | 24.05 | 24.22 | -2.57% | 12,322 | 29,955,630 |
| 2024-05-20 | 24.03 | 24.88 | 24.01 | 24.86 | +2.52% | 17,027 | 41,686,696 |
| 2024-05-17 | 23.9 | 24.35 | 23.9 | 24.25 | +1.08% | 12,657 | 30,526,118 |
| 2024-05-16 | 23.86 | 24.19 | 23.6 | 23.99 | +0.5% | 11,670 | 27,912,095 |
| 2024-05-15 | 23.73 | 24.03 | 23.38 | 23.87 | +0.29% | 11,916 | 28,372,207 |
| 2024-05-14 | 23.88 | 24.18 | 23.48 | 23.8 | +0.55% | 14,473 | 34,460,611 |
| 2024-05-13 | 25.15 | 25.15 | 23.61 | 23.67 | -6.48% | 20,886 | 50,309,235 |
| 2024-05-10 | 26 | 26.09 | 24.65 | 25.31 | -4.06% | 31,823 | 80,582,088 |
| 2024-05-09 | 26 | 26.99 | 25.91 | 26.38 | -7.79% | 47,658 | 125,897,399 |
| 2024-05-08 | 26.63 | 30.88 | 26.63 | 28.61 | +11.19% | 58,717 | 171,444,907 |
| 2024-05-07 | 24.3 | 26.28 | 23.88 | 25.73 | +6.32% | 17,152 | 42,925,333 |
| 2024-05-06 | 23.59 | 24.32 | 23.16 | 24.2 | +3.77% | 8,011 | 19,132,927 |
| 2024-04-30 | 23.14 | 23.87 | 22.8 | 23.32 | +1.48% | 8,400 | 19,620,021 |
| 2024-04-29 | 21.8 | 23.08 | 21.8 | 22.98 | +5.41% | 9,004 | 20,452,745 |
| 2024-04-26 | 21.55 | 22.08 | 21.16 | 21.8 | -0.73% | 5,891 | 12,768,402 |
| 2024-04-25 | 21.26 | 21.96 | 21.17 | 21.96 | +2.76% | 4,843 | 10,529,268 |
| 2024-04-24 | 20.43 | 21.43 | 20.43 | 21.37 | +3.39% | 6,418 | 13,550,994 |
| 2024-04-23 | 20.15 | 20.99 | 20.1 | 20.67 | +2.28% | 5,433 | 11,223,880 |
| 2024-04-22 | 20.02 | 20.54 | 19.61 | 20.21 | -0.88% | 5,651 | 11,418,919 |
| 2024-04-19 | 20.59 | 20.82 | 20.02 | 20.39 | -1.02% | 5,451 | 11,149,729 |
| 2024-04-18 | 21.07 | 21.22 | 20.38 | 20.6 | -2.04% | 5,327 | 11,066,399 |
| 2024-04-17 | 19.44 | 21.18 | 19.44 | 21.03 | +9.02% | 7,420 | 15,297,307 |
| 2024-04-16 | 21 | 21 | 19.08 | 19.29 | -9.56% | 9,087 | 17,865,871 |
| 2024-04-15 | 23.4 | 23.72 | 20.8 | 21.33 | -10.57% | 10,212 | 22,400,691 |
| 2024-04-12 | 24 | 24.29 | 23.62 | 23.85 | 0% | 3,534 | 8,467,178 |
| 2024-04-11 | 23.62 | 24.38 | 23.39 | 23.85 | +0.38% | 5,172 | 12,426,570 |
| 2024-04-10 | 24.5 | 24.55 | 23.6 | 23.76 | -2.62% | 4,728 | 11,367,702 |
| 2024-04-09 | 23.65 | 24.45 | 23.6 | 24.4 | +3.17% | 6,406 | 15,502,841 |
| 2024-04-08 | 25 | 25.08 | 23.64 | 23.65 | -4.98% | 7,891 | 19,073,099 |
| 2024-04-03 | 25.5 | 25.52 | 24.56 | 24.89 | -2.7% | 7,597 | 18,887,740 |
| 2024-04-02 | 25.33 | 25.78 | 25.16 | 25.58 | +1.07% | 6,696 | 17,053,204 |
| 2024-04-01 | 25.28 | 25.38 | 24.61 | 25.31 | +0.76% | 6,174 | 15,579,235 |
| 2024-03-29 | 24.62 | 25.16 | 24.5 | 25.12 | +2.03% | 6,261 | 15,516,914 |
| 2024-03-28 | 24.57 | 25.26 | 24.28 | 24.62 | +0.08% | 6,682 | 16,554,305 |
| 2024-03-27 | 25.3 | 25.39 | 24.49 | 24.6 | -3.15% | 4,831 | 12,050,370 |
| 2024-03-26 | 25.25 | 25.47 | 24.62 | 25.4 | +2.21% | 5,199 | 13,071,787 |
| 2024-03-25 | 25.46 | 25.92 | 24.76 | 24.85 | -2.4% | 5,267 | 13,292,493 |
| 2024-03-22 | 25.61 | 25.96 | 25.17 | 25.46 | -1.09% | 5,603 | 14,326,254 |
| 2024-03-21 | 25.89 | 26.41 | 25.46 | 25.74 | -0.58% | 6,327 | 16,286,274 |
| 2024-03-20 | 25.39 | 26.09 | 25.39 | 25.89 | +2.09% | 7,835 | 20,187,191 |
| 2024-03-19 | 25.59 | 25.88 | 25.3 | 25.36 | -1.32% | 7,131 | 18,243,197 |
| 2024-03-18 | 24.62 | 25.79 | 24.62 | 25.7 | +4.3% | 7,626 | 19,251,300 |
| 2024-03-15 | 23.89 | 24.68 | 23.68 | 24.64 | +3.18% | 6,708 | 16,277,726 |
| 2024-03-14 | 23.86 | 24.19 | 23.71 | 23.88 | -0.21% | 5,862 | 14,045,157 |
| 2024-03-13 | 23.95 | 24.09 | 23.66 | 23.93 | -0.13% | 4,475 | 10,695,735 |
| 2024-03-12 | 23.44 | 24.05 | 23.43 | 23.96 | +2.31% | 6,328 | 15,044,956 |
| 2024-03-11 | 23 | 23.42 | 22.85 | 23.42 | +1.78% | 3,971 | 9,193,320 |
| 2024-03-08 | 22.91 | 23.18 | 22.56 | 23.01 | +0.44% | 4,271 | 9,780,472 |
| 2024-03-07 | 23.2 | 23.54 | 22.72 | 22.91 | -0.74% | 4,678 | 10,808,724 |
| 2024-03-06 | 22.31 | 23.29 | 22.17 | 23.08 | +3.36% | 6,596 | 15,072,893 |
| 2024-03-05 | 23.01 | 23.04 | 22.33 | 22.33 | -3.12% | 6,217 | 14,116,698 |
| 2024-03-04 | 22.87 | 23.35 | 22.46 | 23.05 | +0.92% | 7,583 | 17,360,703 |
| 2024-03-01 | 22.73 | 23.14 | 22.42 | 22.84 | +0.88% | 5,272 | 12,008,910 |
| 2024-02-29 | 21.4 | 22.64 | 21.01 | 22.64 | +4.28% | 9,499 | 20,996,764 |
| 2024-02-28 | 23.99 | 24.5 | 21.66 | 21.71 | -9.54% | 13,754 | 31,871,439 |
| 2024-02-27 | 23.26 | 24.19 | 23.05 | 24 | +2.7% | 7,285 | 17,298,465 |
| 2024-02-26 | 22.72 | 23.92 | 22.54 | 23.37 | +2.95% | 8,389 | 19,444,892 |
| 2024-02-23 | 21.47 | 22.78 | 21.47 | 22.7 | +4.42% | 8,664 | 19,238,565 |
| 2024-02-22 | 20.94 | 21.74 | 20.92 | 21.74 | +2.79% | 7,776 | 16,641,600 |
| 2024-02-21 | 20.42 | 21.67 | 20.15 | 21.15 | +3.57% | 8,441 | 17,788,444 |
| 2024-02-20 | 19.99 | 20.45 | 19.82 | 20.42 | +2.1% | 5,985 | 12,113,042 |
| 2024-02-19 | 19.17 | 20.58 | 19.15 | 20 | +4.88% | 10,613 | 21,164,875 |
| 2024-02-08 | 17.51 | 19.22 | 17.25 | 19.07 | +10.17% | 10,300 | 18,873,447 |
| 2024-02-07 | 18.96 | 18.96 | 17.11 | 17.31 | -7.43% | 11,981 | 21,583,649 |
| 2024-02-06 | 18.17 | 19.5 | 16.99 | 18.7 | -0.05% | 14,847 | 26,676,149 |
| 2024-02-05 | 22.24 | 22.24 | 18.1 | 18.71 | -16.29% | 15,284 | 29,706,784 |
| 2024-02-02 | 24.03 | 24.52 | 21.26 | 22.35 | -7.61% | 10,228 | 23,324,326 |
| 2024-02-01 | 24.16 | 24.68 | 23.24 | 24.19 | -1.83% | 6,539 | 15,692,082 |
| 2024-01-31 | 26.21 | 26.3 | 24.35 | 24.64 | -5.77% | 6,395 | 15,989,859 |
| 2024-01-30 | 27.31 | 27.31 | 26.1 | 26.15 | -4.14% | 5,440 | 14,425,898 |
| 2024-01-29 | 28.57 | 28.97 | 27.28 | 27.28 | -4.05% | 4,980 | 13,820,449 |
| 2024-01-26 | 29.08 | 29.08 | 27.78 | 28.43 | -1.35% | 4,436 | 12,679,051 |
| 2024-01-25 | 26.91 | 28.9 | 26.91 | 28.82 | +6.66% | 8,960 | 25,260,945 |
| 2024-01-24 | 26.89 | 27.41 | 25.97 | 27.02 | +0.78% | 5,813 | 15,468,443 |
| 2024-01-23 | 27.15 | 27.16 | 26.12 | 26.81 | -1.51% | 3,969 | 10,591,852 |
| 2024-01-22 | 29.08 | 29.12 | 26.96 | 27.22 | -6.4% | 6,955 | 19,404,975 |
| 2024-01-19 | 29.73 | 30.07 | 29.06 | 29.08 | -3.07% | 5,300 | 15,625,646 |
| 2024-01-18 | 30.82 | 30.83 | 29.43 | 30 | -2.91% | 10,146 | 30,368,245 |
| 2024-01-17 | 30.92 | 31.2 | 30.5 | 30.9 | -0.03% | 6,232 | 19,264,591 |
| 2024-01-16 | 30.78 | 31.07 | 30.56 | 30.91 | +0.36% | 7,141 | 22,018,501 |
| 2024-01-15 | 30.67 | 30.95 | 30.28 | 30.8 | 0% | 5,869 | 17,991,466 |
| 2024-01-12 | 30.95 | 31.18 | 30.72 | 30.8 | -0.65% | 4,873 | 15,089,760 |
| 2024-01-11 | 30.84 | 31.05 | 30.57 | 31 | +0.52% | 6,756 | 20,839,623 |
| 2024-01-10 | 30.6 | 31.14 | 30.31 | 30.84 | +0.65% | 6,703 | 20,662,011 |
| 2024-01-09 | 30.47 | 30.86 | 30.15 | 30.64 | +0.56% | 6,894 | 21,064,122 |
| 2024-01-08 | 30.91 | 30.91 | 30.32 | 30.47 | -1.07% | 5,459 | 16,665,939 |
| 2024-01-05 | 30.94 | 31.23 | 30.65 | 30.8 | -0.23% | 5,862 | 18,144,536 |
| 2024-01-04 | 31 | 31.06 | 30.74 | 30.87 | -0.42% | 3,955 | 12,214,559 |
| 2024-01-03 | 30.99 | 31.2 | 30.77 | 31 | -0.39% | 3,500 | 10,830,272 |
| 2024-01-02 | 30.89 | 31.18 | 30.76 | 31.12 | +0.84% | 4,187 | 13,010,179 |
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：