股票概览
26.5
-6.16%
-1.74
28.32
开盘价
28.32
最高价
26.37
最低价
13,043
成交量
数据更新至: 2024-12-31
技术指标
27.80
MA5 (5日均线)
28.09
MA10 (10日均线)
29.05
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 | 28.32 | 28.32 | 26.37 | 26.5 | -6.16% | 13,043 | 35,661,347 |
| 2024-12-30 | 28.25 | 28.37 | 27.39 | 28.24 | -0.04% | 12,805 | 35,644,765 |
| 2024-12-27 | 28.73 | 28.73 | 27.92 | 28.25 | +1.22% | 10,329 | 29,139,594 |
| 2024-12-26 | 27.83 | 28.12 | 27.7 | 27.91 | -0.61% | 7,385 | 20,660,985 |
| 2024-12-25 | 28.3 | 28.69 | 27.04 | 28.08 | -2.13% | 20,272 | 56,076,735 |
| 2024-12-24 | 27.99 | 29.26 | 27.7 | 28.69 | +3.61% | 18,597 | 53,342,514 |
| 2024-12-23 | 28.91 | 29.05 | 27.52 | 27.69 | -3.92% | 15,796 | 44,375,753 |
| 2024-12-20 | 28.2 | 28.94 | 28.01 | 28.82 | +2.49% | 12,680 | 36,410,620 |
| 2024-12-19 | 28.12 | 28.55 | 27.52 | 28.12 | -1.51% | 16,111 | 45,161,691 |
| 2024-12-18 | 29.55 | 29.55 | 28.3 | 28.55 | -2.59% | 17,706 | 50,657,851 |
| 2024-12-17 | 30.51 | 30.65 | 29.28 | 29.31 | -4.74% | 24,241 | 72,166,345 |
| 2024-12-16 | 30.1 | 30.78 | 29.9 | 30.77 | +2.4% | 38,610 | 117,006,508 |
| 2024-12-13 | 29.98 | 30.05 | 29.19 | 30.05 | +0.23% | 18,003 | 53,163,048 |
| 2024-12-12 | 29.92 | 30.07 | 29.7 | 29.98 | +0.2% | 13,301 | 39,825,480 |
| 2024-12-11 | 29.73 | 30.11 | 29.45 | 29.92 | +0.4% | 11,841 | 35,380,577 |
| 2024-12-10 | 30.18 | 30.48 | 29.63 | 29.8 | +0.4% | 21,409 | 64,119,797 |
| 2024-12-09 | 30.18 | 30.21 | 29.32 | 29.68 | -2.05% | 15,693 | 46,504,530 |
| 2024-12-06 | 30.36 | 30.58 | 29.56 | 30.3 | +0.26% | 23,228 | 69,554,129 |
| 2024-12-05 | 30.1 | 30.97 | 29.86 | 30.22 | +0.27% | 13,101 | 39,721,262 |
| 2024-12-04 | 30.85 | 31.06 | 29.88 | 30.14 | -2.65% | 22,428 | 68,334,023 |
| 2024-12-03 | 30.47 | 31.51 | 30.11 | 30.96 | +0.36% | 31,526 | 97,195,259 |
| 2024-12-02 | 29.09 | 33.74 | 29.09 | 30.85 | +6.42% | 38,664 | 120,623,614 |
| 2024-11-29 | 28.44 | 29.09 | 28.28 | 28.99 | +1.4% | 13,816 | 39,781,075 |
| 2024-11-28 | 29.17 | 29.3 | 28.29 | 28.59 | -0.14% | 11,779 | 33,674,852 |
| 2024-11-27 | 27.68 | 28.68 | 26.85 | 28.63 | +3.43% | 14,706 | 41,018,384 |
| 2024-11-26 | 27.54 | 28.18 | 27.54 | 27.68 | -0.61% | 5,373 | 14,985,953 |
| 2024-11-25 | 27.52 | 27.94 | 27.38 | 27.85 | +1.2% | 7,607 | 21,042,077 |
| 2024-11-22 | 28.77 | 29.1 | 27.5 | 27.52 | -4.44% | 12,759 | 36,005,079 |
| 2024-11-21 | 29 | 29.13 | 28.55 | 28.8 | -0.69% | 11,453 | 33,083,444 |
| 2024-11-20 | 28.5 | 29 | 28.22 | 29 | +1.93% | 11,054 | 31,594,995 |
| 2024-11-19 | 27.87 | 28.5 | 27.56 | 28.45 | +3.23% | 13,195 | 37,104,298 |
| 2024-11-18 | 28.6 | 28.79 | 27.22 | 27.56 | -2.99% | 11,828 | 32,947,409 |
| 2024-11-15 | 29.34 | 29.71 | 28.41 | 28.41 | -3.33% | 15,974 | 46,528,864 |
| 2024-11-14 | 31 | 31 | 29.26 | 29.39 | -3.92% | 17,988 | 53,914,948 |
| 2024-11-13 | 29.99 | 30.99 | 29.86 | 30.59 | +0.63% | 20,401 | 61,803,897 |
| 2024-11-12 | 29.96 | 31.87 | 29.55 | 30.4 | +2.15% | 32,459 | 99,551,192 |
| 2024-11-11 | 28.81 | 29.76 | 28.6 | 29.76 | +3.33% | 16,950 | 49,683,838 |
| 2024-11-08 | 29 | 29.36 | 28.7 | 28.8 | -0.45% | 16,990 | 49,197,689 |
| 2024-11-07 | 28.11 | 29.36 | 27.96 | 28.93 | +1.97% | 15,182 | 43,388,455 |
| 2024-11-06 | 28.79 | 28.99 | 28.22 | 28.37 | -1.56% | 18,498 | 53,010,517 |
| 2024-11-05 | 27.85 | 28.82 | 27.57 | 28.82 | +3.26% | 20,565 | 57,935,586 |
| 2024-11-04 | 27.11 | 27.91 | 26.94 | 27.91 | +2.95% | 13,288 | 36,366,762 |
| 2024-11-01 | 28.39 | 28.4 | 26.95 | 27.11 | -4.51% | 19,669 | 53,908,435 |
| 2024-10-31 | 28.22 | 28.86 | 28.02 | 28.39 | +0.67% | 14,901 | 42,246,900 |
| 2024-10-30 | 28.5 | 28.79 | 27.9 | 28.2 | -1.64% | 18,108 | 51,275,680 |
| 2024-10-29 | 29.78 | 29.96 | 28.52 | 28.67 | -3.79% | 30,126 | 87,519,707 |
| 2024-10-28 | 30 | 30.42 | 29.25 | 29.8 | -5.76% | 38,544 | 114,134,505 |
| 2024-10-25 | 31.3 | 31.63 | 31.02 | 31.62 | +0.73% | 17,234 | 54,094,343 |
| 2024-10-24 | 31.43 | 31.74 | 30.7 | 31.39 | -0.32% | 17,965 | 55,850,780 |
| 2024-10-23 | 31.77 | 32.1 | 31.35 | 31.49 | -1.32% | 20,763 | 65,888,090 |
| 2024-10-22 | 32.08 | 32.32 | 31.02 | 31.91 | -1.3% | 31,227 | 98,889,773 |
| 2024-10-21 | 31.5 | 32.48 | 31.15 | 32.33 | +2.77% | 41,023 | 130,863,765 |
| 2024-10-18 | 30.45 | 32.68 | 30.45 | 31.46 | +3.35% | 31,434 | 99,334,327 |
| 2024-10-17 | 31.11 | 31.59 | 30.4 | 30.44 | -1.04% | 19,996 | 62,064,866 |
| 2024-10-16 | 30.21 | 31.94 | 29.97 | 30.76 | -0.06% | 18,833 | 58,215,465 |
| 2024-10-15 | 31.2 | 32.3 | 30.5 | 30.78 | -1.5% | 25,969 | 81,619,846 |
| 2024-10-14 | 30.79 | 31.45 | 30.08 | 31.25 | +1% | 26,185 | 80,832,853 |
| 2024-10-11 | 32.39 | 32.39 | 29.48 | 30.94 | -7.09% | 45,977 | 140,682,299 |
| 2024-10-10 | 30.4 | 35.68 | 30.4 | 33.3 | +9.72% | 60,762 | 205,167,281 |
| 2024-10-09 | 34.05 | 34.21 | 30.35 | 30.35 | -15.67% | 36,530 | 118,397,344 |
| 2024-10-08 | 35.8 | 36.78 | 31.23 | 35.99 | +16.13% | 62,492 | 213,270,867 |
| 2024-09-30 | 28.5 | 31.63 | 27.82 | 30.99 | +12.2% | 47,945 | 142,259,697 |
| 2024-09-27 | 25.78 | 28.99 | 25.76 | 27.62 | +7.81% | 36,227 | 97,203,139 |
| 2024-09-26 | 25.25 | 25.65 | 25.03 | 25.62 | +1.51% | 16,264 | 41,245,666 |
| 2024-09-25 | 25.13 | 25.76 | 25.13 | 25.24 | +0.4% | 20,804 | 52,952,602 |
| 2024-09-24 | 24.68 | 25.14 | 24.21 | 25.14 | +2.11% | 16,132 | 40,053,380 |
| 2024-09-23 | 24.35 | 24.62 | 23.91 | 24.62 | +1.11% | 10,052 | 24,349,131 |
| 2024-09-20 | 25.16 | 25.16 | 24.26 | 24.35 | -3.18% | 12,061 | 29,638,953 |
| 2024-09-19 | 24.45 | 25.75 | 24.15 | 25.15 | +3.12% | 17,240 | 42,955,216 |
| 2024-09-18 | 24.33 | 24.52 | 23.76 | 24.39 | +0.25% | 7,865 | 18,970,658 |
| 2024-09-13 | 23.93 | 24.33 | 23.52 | 24.33 | +1.67% | 16,206 | 38,926,462 |
| 2024-09-12 | 24.7 | 24.86 | 23.8 | 23.93 | -3.23% | 16,270 | 39,407,278 |
| 2024-09-11 | 25.5 | 25.72 | 24.7 | 24.73 | -4.07% | 18,479 | 46,272,231 |
| 2024-09-10 | 25.62 | 26.1 | 25.25 | 25.78 | -0.81% | 18,951 | 48,574,721 |
| 2024-09-09 | 25 | 26 | 24.65 | 25.99 | +2.73% | 23,876 | 60,541,843 |
| 2024-09-06 | 24.77 | 25.53 | 24.65 | 25.3 | +2.64% | 22,556 | 56,729,843 |
| 2024-09-05 | 24.75 | 24.98 | 24.54 | 24.65 | +0.2% | 8,522 | 21,101,447 |
| 2024-09-04 | 24.6 | 25 | 24.55 | 24.6 | -0.49% | 9,678 | 23,971,306 |
| 2024-09-03 | 24.71 | 24.95 | 24.55 | 24.72 | -0.04% | 10,585 | 26,205,070 |
| 2024-09-02 | 25.37 | 25.65 | 24.7 | 24.73 | -2.64% | 14,943 | 37,489,607 |
| 2024-08-30 | 25.29 | 25.95 | 24.75 | 25.4 | +1.24% | 28,454 | 72,363,819 |
| 2024-08-29 | 24.19 | 25.5 | 24.01 | 25.09 | +2.41% | 24,871 | 61,551,827 |
| 2024-08-28 | 24.87 | 25.29 | 24.25 | 24.5 | +1.83% | 26,576 | 65,946,576 |
| 2024-08-27 | 23.74 | 24.26 | 23.67 | 24.06 | +0.42% | 15,248 | 36,616,688 |
| 2024-08-26 | 24.01 | 24.27 | 23.5 | 23.96 | -1.2% | 12,498 | 30,027,361 |
| 2024-08-23 | 24.32 | 24.38 | 23.89 | 24.25 | -0.61% | 15,536 | 37,483,238 |
| 2024-08-22 | 24.3 | 24.5 | 23.74 | 24.4 | -0.53% | 25,855 | 62,322,095 |
| 2024-08-21 | 24.2 | 24.68 | 23.73 | 24.53 | -2.04% | 25,102 | 60,899,452 |
| 2024-08-20 | 25 | 25.3 | 23.72 | 25.04 | -3.69% | 52,952 | 128,855,255 |
| 2024-08-19 | 24.5 | 26.24 | 24.3 | 26 | +10.03% | 66,202 | 168,642,972 |
| 2024-08-16 | 24.01 | 24.55 | 23.55 | 23.63 | -2.32% | 21,379 | 51,154,630 |
| 2024-08-15 | 23.85 | 24.3 | 23.03 | 24.19 | +1.77% | 29,563 | 70,387,816 |
| 2024-08-14 | 24.25 | 24.89 | 23.58 | 23.77 | +0.04% | 29,979 | 72,813,541 |
| 2024-08-13 | 23.1 | 23.76 | 23.03 | 23.76 | +0.38% | 12,555 | 29,451,658 |
| 2024-08-12 | 23.3 | 23.82 | 22.82 | 23.67 | +1.59% | 20,979 | 49,007,212 |
| 2024-08-09 | 24.14 | 24.58 | 23.3 | 23.3 | -3.56% | 26,670 | 63,697,688 |
| 2024-08-08 | 25.17 | 25.19 | 23.7 | 24.16 | -6.83% | 43,949 | 106,312,208 |
| 2024-08-07 | 25.59 | 26.76 | 25.15 | 25.93 | +0.89% | 40,928 | 106,720,793 |
| 2024-08-06 | 25.72 | 26.22 | 24.7 | 25.7 | -1.15% | 45,313 | 114,582,768 |
| 2024-08-05 | 27 | 27 | 25.42 | 26 | -5.45% | 57,740 | 151,039,327 |
| 2024-08-02 | 29.48 | 30.7 | 27.5 | 27.5 | -10.45% | 108,015 | 313,086,067 |
| 2024-08-01 | 25.41 | 30.71 | 25.38 | 30.71 | +20.01% | 107,825 | 325,361,338 |
| 2024-07-31 | 24.88 | 25.6 | 24.7 | 25.59 | -0.35% | 29,125 | 73,427,708 |
| 2024-07-30 | 25.8 | 25.88 | 24.65 | 25.68 | -2.65% | 35,108 | 88,175,443 |
| 2024-07-29 | 26.15 | 27.6 | 26.03 | 26.38 | -2.22% | 39,243 | 104,721,732 |
| 2024-07-26 | 27.08 | 27.82 | 25.88 | 26.98 | -2.95% | 47,123 | 125,022,015 |
| 2024-07-25 | 25.37 | 29.12 | 24.81 | 27.8 | +7.34% | 51,161 | 140,831,472 |
| 2024-07-24 | 27.36 | 28.65 | 25.25 | 25.9 | -10.04% | 50,285 | 137,254,247 |
| 2024-07-23 | 26.03 | 32.06 | 25.8 | 28.79 | +7.75% | 63,274 | 179,811,430 |
| 2024-07-22 | 25.15 | 26.9 | 24.76 | 26.72 | +3.17% | 46,422 | 120,359,784 |
| 2024-07-19 | 24 | 26.84 | 23.9 | 25.9 | +4.02% | 47,955 | 122,078,184 |
| 2024-07-18 | 22.91 | 27 | 22.6 | 24.9 | +5.29% | 37,086 | 92,736,469 |
| 2024-07-17 | 22.6 | 23.95 | 22.31 | 23.65 | +3.73% | 16,697 | 39,008,684 |
| 2024-07-16 | 21.7 | 23.22 | 21.6 | 22.8 | +1.74% | 12,892 | 28,910,282 |
| 2024-07-15 | 21.75 | 23.8 | 21.31 | 22.41 | +2.14% | 12,601 | 28,480,348 |
| 2024-07-12 | 22.12 | 22.24 | 21.58 | 21.94 | -0.95% | 4,331 | 9,453,875 |
| 2024-07-11 | 21.41 | 22.22 | 21.41 | 22.15 | +3.84% | 4,173 | 9,169,163 |
| 2024-07-10 | 21.56 | 21.74 | 21.21 | 21.33 | -1.07% | 3,171 | 6,820,497 |
| 2024-07-09 | 21.52 | 21.9 | 20.72 | 21.56 | +2.67% | 4,324 | 9,206,496 |
| 2024-07-08 | 21.53 | 21.67 | 20.88 | 21 | -2.64% | 3,007 | 6,364,306 |
| 2024-07-05 | 21.51 | 21.74 | 21.26 | 21.57 | -1.19% | 2,689 | 5,781,222 |
| 2024-07-04 | 22.23 | 22.5 | 21.16 | 21.83 | -2.5% | 5,521 | 11,957,410 |
| 2024-07-03 | 22.99 | 22.99 | 22.1 | 22.39 | -2.1% | 3,522 | 7,880,471 |
| 2024-07-02 | 22.81 | 23.07 | 22.76 | 22.87 | +0.09% | 2,024 | 4,631,133 |
| 2024-07-01 | 23.3 | 23.3 | 22.61 | 22.85 | -1.17% | 3,574 | 8,159,918 |
| 2024-06-28 | 22.39 | 23.13 | 22.17 | 23.12 | +3.21% | 4,662 | 10,685,022 |
| 2024-06-27 | 22.62 | 22.77 | 22.24 | 22.4 | -0.97% | 2,386 | 5,368,429 |
| 2024-06-26 | 21.95 | 22.68 | 21.76 | 22.62 | +3.05% | 4,736 | 10,571,182 |
| 2024-06-25 | 21.6 | 22.17 | 21.6 | 21.95 | 0% | 2,641 | 5,805,445 |
| 2024-06-24 | 23.15 | 23.15 | 21.5 | 21.95 | -4.69% | 7,949 | 17,390,118 |
| 2024-06-21 | 22.95 | 23.17 | 22.41 | 23.03 | +0.35% | 3,218 | 7,363,681 |
| 2024-06-20 | 23.42 | 23.51 | 22.91 | 22.95 | -2.01% | 3,811 | 8,850,141 |
| 2024-06-19 | 23.87 | 23.87 | 23.39 | 23.42 | -1.18% | 3,079 | 7,233,246 |
| 2024-06-18 | 23.59 | 23.73 | 23.36 | 23.7 | +0.89% | 3,295 | 7,790,446 |
| 2024-06-17 | 23.4 | 23.65 | 23.05 | 23.49 | +1.03% | 3,830 | 8,970,776 |
| 2024-06-14 | 23.1 | 23.39 | 22.86 | 23.25 | +0.61% | 2,939 | 6,816,941 |
| 2024-06-13 | 23.13 | 23.23 | 22.8 | 23.11 | -0.09% | 2,827 | 6,522,247 |
| 2024-06-12 | 22.85 | 23.19 | 22.65 | 23.13 | +1.98% | 3,460 | 7,959,774 |
| 2024-06-11 | 22.42 | 22.8 | 21.88 | 22.68 | +0.58% | 3,132 | 7,028,771 |
| 2024-06-07 | 22.4 | 22.72 | 22.13 | 22.55 | +0.67% | 4,741 | 10,669,739 |
| 2024-06-06 | 22.5 | 22.77 | 21.79 | 22.4 | -1.67% | 9,284 | 20,524,369 |
| 2024-06-05 | 22.45 | 22.81 | 22.22 | 22.78 | +0.44% | 6,291 | 14,191,703 |
| 2024-06-04 | 23.05 | 23.33 | 22.38 | 22.68 | -2.33% | 6,938 | 15,648,738 |
| 2024-06-03 | 23.55 | 23.81 | 23.02 | 23.22 | -1.94% | 4,803 | 11,262,203 |
| 2024-05-31 | 23.27 | 23.77 | 23.2 | 23.68 | +1.41% | 4,478 | 10,551,749 |
| 2024-05-30 | 23.59 | 23.66 | 23.26 | 23.35 | -1.02% | 3,511 | 8,219,623 |
| 2024-05-29 | 23.21 | 23.74 | 23.21 | 23.59 | +0.81% | 2,894 | 6,828,451 |
| 2024-05-28 | 23.75 | 23.82 | 23.4 | 23.4 | -1.68% | 3,206 | 7,548,912 |
| 2024-05-27 | 23.38 | 23.88 | 23.3 | 23.8 | +1.36% | 3,706 | 8,733,373 |
| 2024-05-24 | 23.43 | 23.93 | 23.15 | 23.48 | -0.76% | 5,114 | 12,109,504 |
| 2024-05-23 | 24.16 | 24.16 | 23.35 | 23.66 | -2.35% | 10,273 | 24,295,723 |
| 2024-05-22 | 24.41 | 24.44 | 24.06 | 24.23 | +0.12% | 5,247 | 12,717,892 |
| 2024-05-21 | 24.4 | 24.65 | 24.16 | 24.2 | -0.98% | 5,138 | 12,475,154 |
| 2024-05-20 | 24.71 | 24.76 | 24.33 | 24.44 | -0.65% | 7,499 | 18,372,810 |
| 2024-05-17 | 24.7 | 24.84 | 24.33 | 24.6 | +0.24% | 7,765 | 19,071,895 |
| 2024-05-16 | 24.78 | 25.06 | 24.51 | 24.54 | -1.29% | 9,580 | 23,721,634 |
| 2024-05-15 | 25.04 | 25.13 | 24.67 | 24.86 | -0.72% | 9,924 | 24,720,704 |
| 2024-05-14 | 24.9 | 25.28 | 24.51 | 25.04 | -0.48% | 15,808 | 39,291,711 |
| 2024-05-13 | 24.57 | 25.58 | 24.06 | 25.16 | +1% | 22,236 | 55,581,121 |
| 2024-05-10 | 25.1 | 25.36 | 24.34 | 24.91 | +0.48% | 17,621 | 43,671,256 |
| 2024-05-09 | 24.35 | 24.79 | 24.35 | 24.79 | +1.6% | 9,739 | 24,024,653 |
| 2024-05-08 | 25 | 25.16 | 24.26 | 24.4 | -2.79% | 14,165 | 34,773,596 |
| 2024-05-07 | 25.01 | 25.37 | 24.55 | 25.1 | -0.36% | 19,039 | 47,424,926 |
| 2024-05-06 | 24.59 | 25.83 | 24.42 | 25.19 | +5.22% | 30,300 | 75,891,020 |
| 2024-04-30 | 24.2 | 24.2 | 23.6 | 23.94 | -0.58% | 13,864 | 33,074,727 |
| 2024-04-29 | 23.95 | 24.28 | 23.68 | 24.08 | +0.54% | 17,021 | 40,962,558 |
| 2024-04-26 | 24 | 24.17 | 23.37 | 23.95 | -1.52% | 25,489 | 60,929,860 |
| 2024-04-25 | 24.48 | 24.67 | 23.8 | 24.32 | -6.06% | 28,981 | 70,171,316 |
| 2024-04-24 | 24.27 | 26.2 | 24.27 | 25.89 | +6.67% | 26,891 | 68,496,116 |
| 2024-04-23 | 23.91 | 24.58 | 23.66 | 24.27 | +2.32% | 22,176 | 53,625,735 |
| 2024-04-22 | 24.64 | 24.98 | 23 | 23.72 | -5.12% | 26,744 | 63,318,127 |
| 2024-04-19 | 23.98 | 27.24 | 23.63 | 25 | +6.7% | 36,641 | 93,325,790 |
| 2024-04-18 | 23.53 | 23.93 | 23.01 | 23.43 | -0.8% | 10,927 | 25,656,406 |
| 2024-04-17 | 22.64 | 24.05 | 22.64 | 23.62 | +4.47% | 16,918 | 39,923,748 |
| 2024-04-16 | 24.85 | 24.98 | 22.51 | 22.61 | -11.3% | 25,601 | 58,627,986 |
| 2024-04-15 | 24.3 | 25.66 | 23.41 | 25.49 | +3.32% | 26,097 | 64,978,481 |
| 2024-04-12 | 25.56 | 26.28 | 24.62 | 24.67 | -5.3% | 22,056 | 56,150,444 |
| 2024-04-11 | 27.28 | 27.28 | 25.39 | 26.05 | -5.03% | 31,725 | 82,291,157 |
| 2024-04-10 | 25.34 | 27.43 | 24.12 | 27.43 | +8.25% | 23,103 | 59,678,757 |
| 2024-04-09 | 25.29 | 25.47 | 24.78 | 25.34 | +0.2% | 10,848 | 27,343,282 |
| 2024-04-08 | 27.43 | 27.43 | 24.85 | 25.29 | -7.73% | 21,638 | 55,545,707 |
| 2024-04-03 | 26.09 | 27.69 | 25.88 | 27.41 | +4.66% | 17,490 | 46,756,192 |
| 2024-04-02 | 26.25 | 26.5 | 26 | 26.19 | -0.53% | 8,954 | 23,493,773 |
| 2024-04-01 | 26.38 | 26.38 | 25.68 | 26.33 | +1.62% | 9,921 | 25,885,001 |
| 2024-03-29 | 25.27 | 25.92 | 25.15 | 25.91 | +3.47% | 10,374 | 26,577,880 |
| 2024-03-28 | 24.5 | 25.74 | 24.1 | 25.04 | +1.79% | 11,185 | 28,071,223 |
| 2024-03-27 | 24.96 | 25.34 | 24.42 | 24.6 | -1.6% | 12,035 | 29,821,965 |
| 2024-03-26 | 25.88 | 25.88 | 24.59 | 25 | -2.61% | 14,245 | 35,486,035 |
| 2024-03-25 | 25.14 | 26.75 | 25.03 | 25.67 | +1.78% | 18,300 | 47,556,452 |
| 2024-03-22 | 25.75 | 25.94 | 24.93 | 25.22 | -2.55% | 8,686 | 21,975,764 |
| 2024-03-21 | 25.95 | 26.07 | 25.45 | 25.88 | -0.19% | 10,404 | 26,848,759 |
| 2024-03-20 | 25.61 | 26 | 25.56 | 25.93 | +0.7% | 10,318 | 26,609,559 |
| 2024-03-19 | 25.66 | 26.26 | 25.59 | 25.75 | +0.35% | 11,246 | 29,107,696 |
| 2024-03-18 | 25.17 | 25.71 | 25.17 | 25.66 | +2.19% | 12,454 | 31,682,397 |
| 2024-03-15 | 24.7 | 25.18 | 24.68 | 25.11 | +0.52% | 9,598 | 23,952,748 |
| 2024-03-14 | 24.84 | 25.28 | 24.6 | 24.98 | +0.56% | 12,736 | 31,798,003 |
| 2024-03-13 | 24.88 | 25.05 | 24.66 | 24.84 | -0.48% | 12,065 | 29,950,563 |
| 2024-03-12 | 25 | 25.16 | 24.46 | 24.96 | -1.07% | 17,703 | 43,911,522 |
| 2024-03-11 | 25.59 | 26.19 | 24.71 | 25.23 | -0.32% | 26,621 | 67,500,932 |
| 2024-03-08 | 24.55 | 25.44 | 23.78 | 25.31 | +2.84% | 29,023 | 71,873,253 |
| 2024-03-07 | 23.47 | 26.5 | 23.36 | 24.61 | +6.35% | 28,951 | 72,232,443 |
| 2024-03-06 | 22.81 | 23.6 | 22.7 | 23.14 | +0.83% | 10,962 | 25,344,313 |
| 2024-03-05 | 23.7 | 23.7 | 22.93 | 22.95 | -3.37% | 9,915 | 23,028,620 |
| 2024-03-04 | 23.45 | 24.32 | 23.04 | 23.75 | +0.76% | 16,524 | 38,939,439 |
| 2024-03-01 | 22.67 | 23.7 | 22.67 | 23.57 | +4.06% | 15,525 | 36,201,950 |
| 2024-02-29 | 21.53 | 22.72 | 21.5 | 22.65 | +4.38% | 20,057 | 44,877,172 |
| 2024-02-28 | 24.44 | 24.97 | 21.68 | 21.7 | -11.17% | 31,843 | 72,930,725 |
| 2024-02-27 | 23.21 | 24.45 | 23.2 | 24.43 | +4.22% | 12,314 | 29,504,730 |
| 2024-02-26 | 23.25 | 24.5 | 23.13 | 23.44 | +1.34% | 16,864 | 39,849,368 |
| 2024-02-23 | 21.98 | 23.2 | 21.88 | 23.13 | +5.86% | 15,355 | 34,445,698 |
| 2024-02-22 | 21.2 | 21.94 | 21 | 21.85 | +4.05% | 12,129 | 26,151,068 |
| 2024-02-21 | 20.03 | 21.83 | 19.9 | 21 | +3.5% | 17,371 | 36,619,196 |
| 2024-02-20 | 20.01 | 20.36 | 19.31 | 20.29 | +1.2% | 15,863 | 31,753,612 |
| 2024-02-19 | 19.15 | 20.49 | 19.15 | 20.05 | +6.37% | 24,143 | 47,827,554 |
| 2024-02-08 | 16.92 | 18.95 | 16.31 | 18.85 | +12.14% | 29,878 | 53,113,050 |
| 2024-02-07 | 18.04 | 18.28 | 16.42 | 16.81 | -5.67% | 31,247 | 53,531,995 |
| 2024-02-06 | 18 | 19 | 16.34 | 17.82 | -6.26% | 31,445 | 54,858,118 |
| 2024-02-05 | 22.54 | 22.78 | 18.65 | 19.01 | -15.29% | 20,232 | 39,789,407 |
| 2024-02-02 | 24.13 | 24.75 | 21.7 | 22.44 | -7.12% | 16,332 | 37,728,155 |
| 2024-02-01 | 24.39 | 25.4 | 23.2 | 24.16 | -2.93% | 15,168 | 36,325,185 |
| 2024-01-31 | 27.1 | 27.1 | 24.63 | 24.89 | -6.22% | 12,941 | 33,138,228 |
| 2024-01-30 | 27.51 | 27.9 | 26.42 | 26.54 | -4.98% | 10,112 | 27,351,406 |
| 2024-01-29 | 29.41 | 29.66 | 27.9 | 27.93 | -4.32% | 11,197 | 32,019,970 |
| 2024-01-26 | 29.8 | 29.82 | 28.93 | 29.19 | -1.02% | 11,413 | 33,444,597 |
| 2024-01-25 | 27.28 | 29.51 | 26.72 | 29.49 | +7.9% | 17,720 | 50,731,782 |
| 2024-01-24 | 26.89 | 27.65 | 26.3 | 27.33 | +1.33% | 14,583 | 39,298,161 |
| 2024-01-23 | 27.73 | 27.88 | 26.49 | 26.97 | -1.86% | 14,429 | 38,848,420 |
| 2024-01-22 | 28.73 | 29.49 | 27.2 | 27.48 | -5.66% | 19,511 | 55,665,546 |
| 2024-01-19 | 28.91 | 30.64 | 28.78 | 29.13 | +1.71% | 23,917 | 70,159,977 |
| 2024-01-18 | 29.69 | 29.69 | 27.57 | 28.64 | -4.82% | 33,083 | 93,636,493 |
| 2024-01-17 | 31.57 | 31.9 | 30.04 | 30.09 | -4.81% | 31,528 | 97,083,294 |
| 2024-01-16 | 29.92 | 33 | 29.8 | 31.61 | +5.83% | 47,396 | 147,799,192 |
| 2024-01-15 | 32.08 | 32.24 | 29.41 | 29.87 | -7.35% | 47,558 | 143,634,210 |
| 2024-01-12 | 34.54 | 34.95 | 31.35 | 32.24 | +8.7% | 41,575 | 136,333,328 |
| 2024-01-11 | 29.83 | 29.93 | 29.28 | 29.66 | -0.7% | 9,761 | 28,902,128 |
| 2024-01-10 | 29.55 | 30.21 | 29.1 | 29.87 | +0.91% | 14,167 | 42,254,942 |
| 2024-01-09 | 29.84 | 30.44 | 29.32 | 29.6 | -0.8% | 10,978 | 32,791,570 |
| 2024-01-08 | 30.75 | 30.75 | 29.72 | 29.84 | -2.64% | 8,149 | 24,577,283 |
| 2024-01-05 | 30.65 | 31.17 | 30.4 | 30.65 | -0.36% | 8,732 | 26,954,428 |
| 2024-01-04 | 30.98 | 30.98 | 30.21 | 30.76 | -0.19% | 5,747 | 17,576,344 |
| 2024-01-03 | 31.31 | 31.34 | 30.5 | 30.82 | -1.56% | 8,002 | 24,659,137 |
| 2024-01-02 | 31.17 | 31.47 | 31 | 31.31 | +0.45% | 10,472 | 32,734,598 |
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：