股票概览
24.47
-4.82%
-1.24
25.7
开盘价
25.7
最高价
24.43
最低价
17,077
成交量
数据更新至: 2024-12-31
技术指标
25.02
MA5 (5日均线)
25.18
MA10 (10日均线)
25.17
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 | 25.7 | 25.7 | 24.43 | 24.47 | -4.82% | 17,077 | 42,572,552 |
| 2024-12-30 | 24.83 | 25.75 | 24.6 | 25.71 | +2.35% | 20,221 | 51,279,129 |
| 2024-12-27 | 24.8 | 25.22 | 24.51 | 25.12 | +0.72% | 18,869 | 46,959,615 |
| 2024-12-26 | 24.8 | 25.2 | 24.75 | 24.94 | +0.36% | 12,764 | 31,943,674 |
| 2024-12-25 | 25.8 | 25.8 | 24.41 | 24.85 | -1.35% | 13,318 | 33,174,744 |
| 2024-12-24 | 24.99 | 25.49 | 24.31 | 25.19 | +0.76% | 18,634 | 46,557,859 |
| 2024-12-23 | 25.63 | 26.38 | 24.98 | 25 | -3.06% | 23,383 | 59,683,223 |
| 2024-12-20 | 26 | 26.32 | 25.69 | 25.79 | -0.81% | 26,151 | 67,953,784 |
| 2024-12-19 | 24.43 | 26 | 24.21 | 26 | +4.97% | 26,685 | 67,583,271 |
| 2024-12-18 | 24.77 | 25.2 | 24.26 | 24.77 | +0.49% | 20,842 | 51,725,162 |
| 2024-12-17 | 25.3 | 25.51 | 24.31 | 24.65 | -2.38% | 21,866 | 54,335,571 |
| 2024-12-16 | 25.83 | 26 | 24.96 | 25.25 | -2.25% | 24,785 | 62,661,244 |
| 2024-12-13 | 26.61 | 26.81 | 25.68 | 25.83 | -4.01% | 35,967 | 93,933,549 |
| 2024-12-12 | 27.38 | 27.66 | 26.17 | 26.91 | -4.4% | 57,356 | 153,027,533 |
| 2024-12-11 | 25.65 | 28.88 | 25.42 | 28.15 | +8.27% | 104,941 | 291,833,860 |
| 2024-12-10 | 24.14 | 26.63 | 23.88 | 26 | +10.26% | 75,276 | 192,351,606 |
| 2024-12-09 | 24.38 | 24.38 | 23.24 | 23.58 | +0.43% | 15,613 | 36,954,810 |
| 2024-12-06 | 23.88 | 24.04 | 23.31 | 23.48 | -1.59% | 17,709 | 41,714,517 |
| 2024-12-05 | 23.81 | 24.17 | 23.5 | 23.86 | -0.04% | 15,097 | 35,952,308 |
| 2024-12-04 | 24.18 | 24.48 | 23.68 | 23.87 | -1.77% | 15,242 | 36,674,248 |
| 2024-12-03 | 24.79 | 24.83 | 24.12 | 24.3 | -2.06% | 19,356 | 47,399,583 |
| 2024-12-02 | 23.93 | 24.99 | 23.71 | 24.81 | +3.68% | 33,763 | 82,927,837 |
| 2024-11-29 | 23.97 | 24.27 | 23.32 | 23.93 | -1.4% | 29,015 | 69,069,478 |
| 2024-11-28 | 23.31 | 24.99 | 23.25 | 24.27 | +1.51% | 43,610 | 104,765,760 |
| 2024-11-27 | 22.6 | 24.43 | 22.3 | 23.91 | +9.03% | 39,897 | 93,148,293 |
| 2024-11-26 | 22.13 | 22.54 | 21.85 | 21.93 | -1.48% | 9,257 | 20,459,363 |
| 2024-11-25 | 21.86 | 22.27 | 21.66 | 22.26 | +2.16% | 10,826 | 23,839,510 |
| 2024-11-22 | 23.2 | 23.2 | 21.71 | 21.79 | -6% | 15,575 | 35,019,883 |
| 2024-11-21 | 23 | 23.55 | 22.89 | 23.18 | +0.83% | 13,243 | 30,720,502 |
| 2024-11-20 | 22.92 | 23.11 | 22.45 | 22.99 | +1.01% | 12,907 | 29,522,272 |
| 2024-11-19 | 22.1 | 22.76 | 21.79 | 22.76 | +4.02% | 11,630 | 25,845,230 |
| 2024-11-18 | 22.73 | 22.97 | 21.62 | 21.88 | -3.19% | 13,834 | 30,473,805 |
| 2024-11-15 | 23.18 | 23.49 | 22.52 | 22.6 | -2.59% | 15,183 | 35,095,339 |
| 2024-11-14 | 24.05 | 24.3 | 23.1 | 23.2 | -3.69% | 20,673 | 48,860,760 |
| 2024-11-13 | 24.36 | 24.6 | 23.5 | 24.09 | +0.38% | 25,055 | 60,110,122 |
| 2024-11-12 | 25.02 | 25.22 | 23.72 | 24 | -5.7% | 42,679 | 104,468,332 |
| 2024-11-11 | 23.23 | 26.99 | 22.78 | 25.45 | +8.02% | 64,940 | 158,548,274 |
| 2024-11-08 | 21.85 | 24.97 | 21.55 | 23.56 | +8.97% | 54,072 | 124,843,014 |
| 2024-11-07 | 21.13 | 21.62 | 20.85 | 21.62 | +2.13% | 15,988 | 34,287,411 |
| 2024-11-06 | 21.33 | 21.55 | 20.89 | 21.17 | -0.75% | 14,658 | 31,158,268 |
| 2024-11-05 | 20.77 | 21.38 | 20.71 | 21.33 | +3.09% | 16,311 | 34,330,302 |
| 2024-11-04 | 20.39 | 20.85 | 20.33 | 20.69 | -0.05% | 12,401 | 25,620,000 |
| 2024-11-01 | 21.75 | 21.83 | 20.56 | 20.7 | -4.83% | 19,115 | 40,098,235 |
| 2024-10-31 | 21.64 | 21.87 | 21.5 | 21.75 | +0.51% | 11,339 | 24,620,936 |
| 2024-10-30 | 21.5 | 21.93 | 21.24 | 21.64 | +0.05% | 10,305 | 22,229,902 |
| 2024-10-29 | 22.48 | 22.49 | 21.6 | 21.63 | -2.66% | 15,063 | 33,107,485 |
| 2024-10-28 | 21.74 | 22.22 | 21.74 | 22.22 | +1.6% | 14,744 | 32,407,664 |
| 2024-10-25 | 21.57 | 21.87 | 21.52 | 21.87 | +1.48% | 13,904 | 30,159,378 |
| 2024-10-24 | 21.84 | 21.91 | 21.41 | 21.55 | -1.37% | 10,643 | 22,981,569 |
| 2024-10-23 | 22.03 | 22.19 | 21.7 | 21.85 | -0.82% | 17,060 | 37,387,397 |
| 2024-10-22 | 22.13 | 22.32 | 21.73 | 22.03 | -0.63% | 15,550 | 34,159,790 |
| 2024-10-21 | 22.24 | 22.65 | 21.85 | 22.17 | +0.23% | 21,485 | 47,773,506 |
| 2024-10-18 | 21.32 | 22.45 | 21.32 | 22.12 | +3.17% | 21,472 | 47,059,660 |
| 2024-10-17 | 21.55 | 22.03 | 21.37 | 21.44 | -0.51% | 13,719 | 29,759,515 |
| 2024-10-16 | 21.29 | 21.98 | 21.29 | 21.55 | +1.51% | 17,445 | 37,840,161 |
| 2024-10-15 | 21.49 | 21.85 | 21.1 | 21.23 | -1.03% | 17,208 | 37,052,552 |
| 2024-10-14 | 21.12 | 21.55 | 20.27 | 21.45 | +3.32% | 20,489 | 43,013,713 |
| 2024-10-11 | 22.87 | 22.87 | 20.52 | 20.76 | -7.24% | 25,916 | 55,334,507 |
| 2024-10-10 | 22.02 | 23.3 | 21.55 | 22.38 | +6.42% | 36,453 | 81,787,893 |
| 2024-10-09 | 23.01 | 23.42 | 21.03 | 21.03 | -13.1% | 34,751 | 77,571,519 |
| 2024-10-08 | 25.97 | 25.98 | 22.38 | 24.2 | +10.81% | 58,334 | 140,418,309 |
| 2024-09-30 | 20 | 22.74 | 19.25 | 21.84 | +15.25% | 51,867 | 107,924,137 |
| 2024-09-27 | 18.25 | 19.19 | 18.21 | 18.95 | +4.64% | 18,770 | 35,135,481 |
| 2024-09-26 | 17.7 | 18.13 | 17.61 | 18.11 | +2.32% | 10,356 | 18,534,109 |
| 2024-09-25 | 17.68 | 18.07 | 17.53 | 17.7 | +0.57% | 11,504 | 20,535,017 |
| 2024-09-24 | 17.29 | 17.68 | 17.16 | 17.6 | +2.39% | 11,699 | 20,451,934 |
| 2024-09-23 | 17.24 | 17.5 | 17.15 | 17.19 | 0% | 5,417 | 9,364,906 |
| 2024-09-20 | 17.37 | 17.74 | 17.07 | 17.19 | -0.52% | 6,388 | 11,056,684 |
| 2024-09-19 | 17.01 | 17.45 | 17.01 | 17.28 | +2.19% | 7,312 | 12,635,466 |
| 2024-09-18 | 17.14 | 17.14 | 16.58 | 16.91 | -0.82% | 7,925 | 13,336,305 |
| 2024-09-13 | 17.66 | 17.67 | 17.02 | 17.05 | -2.79% | 9,905 | 17,074,864 |
| 2024-09-12 | 17.86 | 18.05 | 17.52 | 17.54 | -1.02% | 9,295 | 16,539,176 |
| 2024-09-11 | 18.01 | 18.01 | 17.6 | 17.72 | -1.28% | 4,612 | 8,199,944 |
| 2024-09-10 | 17.68 | 18.07 | 17.53 | 17.95 | +1.53% | 6,907 | 12,260,169 |
| 2024-09-09 | 17.74 | 17.95 | 17.48 | 17.68 | -0.34% | 6,510 | 11,504,977 |
| 2024-09-06 | 18.16 | 18.39 | 17.7 | 17.74 | -2.37% | 13,164 | 23,633,215 |
| 2024-09-05 | 18.02 | 18.35 | 18.02 | 18.17 | +0.55% | 9,175 | 16,689,218 |
| 2024-09-04 | 18.95 | 18.95 | 18.04 | 18.07 | -4.99% | 19,668 | 36,056,323 |
| 2024-09-03 | 18.85 | 19.05 | 18.6 | 19.02 | +0.48% | 16,105 | 30,399,984 |
| 2024-09-02 | 19.5 | 19.69 | 18.85 | 18.93 | -4.97% | 28,519 | 54,756,955 |
| 2024-08-30 | 18.7 | 20.38 | 18.6 | 19.92 | +6.52% | 40,052 | 77,922,716 |
| 2024-08-29 | 19.08 | 19.08 | 18.48 | 18.7 | -1.68% | 21,165 | 39,717,636 |
| 2024-08-28 | 19.3 | 19.36 | 18.68 | 19.02 | -3.01% | 24,552 | 46,654,087 |
| 2024-08-27 | 18.92 | 19.92 | 18.51 | 19.61 | +1.82% | 38,651 | 75,104,716 |
| 2024-08-26 | 19.33 | 19.39 | 18.28 | 19.26 | -3.22% | 36,927 | 69,549,245 |
| 2024-08-23 | 19.5 | 20.55 | 18.4 | 19.9 | +2.84% | 56,323 | 112,391,959 |
| 2024-08-22 | 18.39 | 20 | 18.03 | 19.35 | +4.09% | 36,825 | 70,370,488 |
| 2024-08-21 | 19 | 19.2 | 18.56 | 18.59 | -3.93% | 26,565 | 49,968,233 |
| 2024-08-20 | 17.99 | 20.04 | 17.73 | 19.35 | +4.14% | 35,936 | 67,553,162 |
| 2024-08-19 | 18.13 | 18.8 | 17.85 | 18.58 | +3.22% | 28,803 | 52,789,464 |
| 2024-08-16 | 17.3 | 18.52 | 17.21 | 18 | +4.29% | 22,291 | 39,992,515 |
| 2024-08-15 | 17.33 | 17.4 | 17.01 | 17.26 | -0.46% | 4,566 | 7,889,313 |
| 2024-08-14 | 17.31 | 17.45 | 17.26 | 17.34 | +0.12% | 5,255 | 9,130,648 |
| 2024-08-13 | 17.12 | 17.45 | 16.92 | 17.32 | +1.46% | 5,780 | 9,956,574 |
| 2024-08-12 | 17 | 17.16 | 16.8 | 17.07 | +0.18% | 3,524 | 5,995,655 |
| 2024-08-09 | 17.4 | 17.4 | 16.95 | 17.04 | 0% | 4,481 | 7,656,662 |
| 2024-08-08 | 17.41 | 17.41 | 16.81 | 17.04 | -1.67% | 4,003 | 6,826,017 |
| 2024-08-07 | 17.29 | 17.45 | 17.12 | 17.33 | +0.58% | 4,703 | 8,137,995 |
| 2024-08-06 | 16.9 | 17.27 | 16.78 | 17.23 | +2.62% | 5,538 | 9,434,664 |
| 2024-08-05 | 17.22 | 17.46 | 16.7 | 16.79 | -2.84% | 5,909 | 10,065,683 |
| 2024-08-02 | 17.68 | 17.86 | 17.28 | 17.28 | -2.48% | 8,126 | 14,273,909 |
| 2024-08-01 | 17.69 | 17.87 | 17.59 | 17.72 | +0.4% | 5,087 | 9,006,638 |
| 2024-07-31 | 17.13 | 17.67 | 17.01 | 17.65 | +2.92% | 6,815 | 11,865,022 |
| 2024-07-30 | 17.1 | 17.37 | 16.79 | 17.15 | +0.06% | 4,539 | 7,774,518 |
| 2024-07-29 | 17.14 | 17.26 | 16.87 | 17.14 | +0.65% | 5,056 | 8,637,739 |
| 2024-07-26 | 16.52 | 17.18 | 16.31 | 17.03 | +4.16% | 10,007 | 16,911,835 |
| 2024-07-25 | 16.03 | 16.72 | 15.86 | 16.35 | +1.11% | 7,019 | 11,469,784 |
| 2024-07-24 | 16.33 | 16.59 | 16.06 | 16.17 | -2% | 7,291 | 11,829,972 |
| 2024-07-23 | 17.28 | 17.83 | 16.45 | 16.5 | -1.2% | 9,576 | 16,211,643 |
| 2024-07-22 | 16.43 | 16.77 | 16.4 | 16.7 | +1.58% | 3,833 | 6,372,257 |
| 2024-07-19 | 16.1 | 16.54 | 15.91 | 16.44 | +1.86% | 4,770 | 7,788,313 |
| 2024-07-18 | 16.2 | 16.37 | 15.68 | 16.14 | -1.22% | 5,378 | 8,600,736 |
| 2024-07-17 | 16.72 | 16.81 | 16.32 | 16.34 | -2.56% | 4,584 | 7,567,196 |
| 2024-07-16 | 16.96 | 16.96 | 16.61 | 16.77 | -0.24% | 5,056 | 8,465,747 |
| 2024-07-15 | 17.2 | 17.33 | 16.72 | 16.81 | -2.27% | 5,643 | 9,501,617 |
| 2024-07-12 | 17.28 | 17.6 | 17.17 | 17.2 | -1.6% | 4,240 | 7,359,574 |
| 2024-07-11 | 17.44 | 17.59 | 17.29 | 17.48 | +2.28% | 10,880 | 19,002,639 |
| 2024-07-10 | 17.26 | 17.55 | 17.07 | 17.09 | -1.78% | 4,568 | 7,902,826 |
| 2024-07-09 | 17.05 | 17.47 | 16.78 | 17.4 | +2.05% | 6,732 | 11,557,767 |
| 2024-07-08 | 17.55 | 17.82 | 16.9 | 17.05 | -2.85% | 5,430 | 9,319,239 |
| 2024-07-05 | 17.39 | 17.67 | 17.07 | 17.55 | +0.92% | 4,536 | 7,890,064 |
| 2024-07-04 | 17.89 | 18.11 | 17.35 | 17.39 | -2.58% | 5,676 | 10,013,964 |
| 2024-07-03 | 18.15 | 18.25 | 17.8 | 17.85 | -1.71% | 6,286 | 11,243,924 |
| 2024-07-02 | 18.03 | 18.35 | 18 | 18.16 | +0.28% | 6,777 | 12,314,347 |
| 2024-07-01 | 18.4 | 18.6 | 17.66 | 18.11 | -1.79% | 9,786 | 17,665,903 |
| 2024-06-28 | 17.86 | 18.6 | 17.61 | 18.44 | +3.36% | 12,341 | 22,574,877 |
| 2024-06-27 | 18.18 | 18.88 | 17.83 | 17.84 | -1.92% | 11,419 | 20,953,644 |
| 2024-06-26 | 17.35 | 18.2 | 17.08 | 18.19 | +5.14% | 7,190 | 12,757,821 |
| 2024-06-25 | 17.09 | 17.55 | 17.08 | 17.3 | +1.47% | 5,883 | 10,198,249 |
| 2024-06-24 | 17.9 | 17.96 | 17.01 | 17.05 | -5.49% | 7,217 | 12,529,002 |
| 2024-06-21 | 18.27 | 18.37 | 17.53 | 18.04 | -1.74% | 5,369 | 9,684,100 |
| 2024-06-20 | 18.6 | 18.75 | 18.15 | 18.36 | -1.29% | 5,438 | 10,017,438 |
| 2024-06-19 | 18.82 | 19.02 | 18.56 | 18.6 | -1.17% | 6,124 | 11,482,705 |
| 2024-06-18 | 18.17 | 18.86 | 18.17 | 18.82 | +2.95% | 8,738 | 16,321,519 |
| 2024-06-17 | 18.25 | 18.45 | 18.16 | 18.28 | -0.54% | 5,519 | 10,103,277 |
| 2024-06-14 | 18.26 | 18.47 | 17.99 | 18.38 | -0.16% | 4,632 | 8,489,691 |
| 2024-06-13 | 18.38 | 18.6 | 18.18 | 18.41 | +1.21% | 7,400 | 13,601,703 |
| 2024-06-12 | 17.73 | 18.34 | 17.7 | 18.19 | +2.48% | 7,794 | 14,170,798 |
| 2024-06-11 | 17.54 | 17.94 | 17.04 | 17.75 | +0.4% | 6,763 | 11,871,093 |
| 2024-06-07 | 17.18 | 17.8 | 17.11 | 17.68 | +4.55% | 10,102 | 17,787,508 |
| 2024-06-06 | 17.7 | 18.16 | 16.77 | 16.91 | -5.74% | 12,105 | 20,887,232 |
| 2024-06-05 | 18.42 | 18.71 | 17.9 | 17.94 | -3.91% | 7,292 | 13,234,178 |
| 2024-06-04 | 19.39 | 19.39 | 18.39 | 18.67 | -3.71% | 8,583 | 16,005,659 |
| 2024-06-03 | 19.86 | 20.25 | 19.2 | 19.39 | -2.12% | 11,766 | 23,246,572 |
| 2024-05-31 | 19.33 | 19.93 | 19.33 | 19.81 | +1.8% | 8,121 | 16,006,753 |
| 2024-05-30 | 20.47 | 20.47 | 19.4 | 19.46 | -2.75% | 11,642 | 22,789,055 |
| 2024-05-29 | 19.29 | 20.24 | 19.29 | 20.01 | +3.25% | 12,203 | 24,230,538 |
| 2024-05-28 | 19.51 | 19.66 | 19.3 | 19.38 | -1.32% | 4,810 | 9,359,062 |
| 2024-05-27 | 19.59 | 19.64 | 18.98 | 19.64 | +0.56% | 7,016 | 13,518,529 |
| 2024-05-24 | 19.62 | 19.83 | 19.36 | 19.53 | -0.46% | 5,634 | 11,063,125 |
| 2024-05-23 | 20 | 20.09 | 19.45 | 19.62 | -34.53% | 8,146 | 16,085,676 |
| 2024-05-22 | 29.94 | 30.19 | 29.72 | 29.97 | +0.17% | 6,039 | 18,095,359 |
| 2024-05-21 | 30.88 | 30.88 | 29.79 | 29.92 | -3.17% | 10,169 | 30,609,762 |
| 2024-05-20 | 30.78 | 30.9 | 30.5 | 30.9 | +0.59% | 6,230 | 19,150,654 |
| 2024-05-17 | 30.5 | 30.73 | 30.2 | 30.72 | +1.05% | 4,992 | 15,253,993 |
| 2024-05-16 | 30.3 | 30.62 | 30.25 | 30.4 | +1.5% | 7,027 | 21,418,310 |
| 2024-05-15 | 30.5 | 30.55 | 29.92 | 29.95 | -2.03% | 4,664 | 14,094,946 |
| 2024-05-14 | 30.11 | 30.68 | 29.91 | 30.57 | +1.87% | 6,403 | 19,446,966 |
| 2024-05-13 | 30.33 | 30.33 | 29.73 | 30.01 | -2.34% | 6,427 | 19,310,700 |
| 2024-05-10 | 30.8 | 30.95 | 30.23 | 30.73 | +0.03% | 7,516 | 23,015,006 |
| 2024-05-09 | 30.34 | 30.83 | 30.29 | 30.72 | +0.95% | 5,525 | 16,947,874 |
| 2024-05-08 | 30.5 | 30.9 | 30.23 | 30.43 | -0.62% | 6,793 | 20,732,047 |
| 2024-05-07 | 30.5 | 30.65 | 30.19 | 30.62 | +0.66% | 6,739 | 20,511,252 |
| 2024-05-06 | 29.98 | 30.48 | 29.98 | 30.42 | +2.49% | 7,781 | 23,504,068 |
| 2024-04-30 | 29.6 | 29.79 | 29.4 | 29.68 | +0.3% | 5,550 | 16,411,479 |
| 2024-04-29 | 28.61 | 29.65 | 28.61 | 29.59 | +2.64% | 8,224 | 24,089,732 |
| 2024-04-26 | 28.57 | 29.1 | 27.88 | 28.83 | -0.07% | 9,260 | 26,465,617 |
| 2024-04-25 | 29.5 | 29.5 | 28.6 | 28.85 | -2.96% | 10,077 | 29,182,535 |
| 2024-04-24 | 28.66 | 29.74 | 28.57 | 29.73 | +3.05% | 7,286 | 21,463,167 |
| 2024-04-23 | 28.68 | 29.14 | 28.48 | 28.85 | +1.26% | 6,560 | 18,902,434 |
| 2024-04-22 | 29.06 | 29.09 | 27.8 | 28.49 | -2.23% | 6,134 | 17,503,893 |
| 2024-04-19 | 29.03 | 29.74 | 28.72 | 29.14 | +0.48% | 6,439 | 18,827,710 |
| 2024-04-18 | 28.8 | 29.9 | 28.48 | 29 | -0.1% | 10,427 | 30,499,077 |
| 2024-04-17 | 26.98 | 29.06 | 26.98 | 29.03 | +10.63% | 13,158 | 37,405,689 |
| 2024-04-16 | 28.02 | 28.05 | 26.07 | 26.24 | -7.8% | 12,324 | 32,777,704 |
| 2024-04-15 | 30.19 | 30.36 | 27.9 | 28.46 | -5.29% | 13,220 | 38,033,005 |
| 2024-04-12 | 29.99 | 30.5 | 29.83 | 30.05 | +0.33% | 7,035 | 21,244,423 |
| 2024-04-11 | 29.43 | 30.39 | 29.08 | 29.95 | +1.73% | 9,859 | 29,560,969 |
| 2024-04-10 | 30.01 | 30.22 | 29.06 | 29.44 | -2.23% | 6,334 | 18,700,408 |
| 2024-04-09 | 29.68 | 30.3 | 29.61 | 30.11 | +1.14% | 5,836 | 17,508,407 |
| 2024-04-08 | 31.18 | 31.3 | 29.76 | 29.77 | -4.52% | 10,082 | 30,602,047 |
| 2024-04-03 | 31.62 | 32.23 | 30.81 | 31.18 | -2.56% | 13,807 | 43,218,082 |
| 2024-04-02 | 30.4 | 32.2 | 30.2 | 32 | +5.16% | 20,856 | 65,737,922 |
| 2024-04-01 | 29.9 | 31.15 | 29.78 | 30.43 | +2.49% | 19,090 | 58,313,699 |
| 2024-03-29 | 29.87 | 31.46 | 29.3 | 29.69 | +3.09% | 26,684 | 79,875,520 |
| 2024-03-28 | 27.59 | 28.8 | 27.58 | 28.8 | +3.52% | 16,545 | 46,962,291 |
| 2024-03-27 | 28.39 | 28.79 | 27.74 | 27.82 | -1.24% | 15,535 | 43,815,045 |
| 2024-03-26 | 29.65 | 29.96 | 27.41 | 28.17 | -6.44% | 26,454 | 74,869,599 |
| 2024-03-25 | 28.57 | 31.77 | 28.18 | 30.11 | +4.55% | 22,515 | 67,181,970 |
| 2024-03-22 | 29.45 | 29.47 | 28.54 | 28.8 | -2.21% | 7,069 | 20,442,972 |
| 2024-03-21 | 29.27 | 29.83 | 28.76 | 29.45 | +0.79% | 7,134 | 20,920,473 |
| 2024-03-20 | 28.81 | 29.43 | 28.8 | 29.22 | +1.25% | 5,441 | 15,890,053 |
| 2024-03-19 | 28.7 | 29.44 | 28.56 | 28.86 | +0.45% | 7,360 | 21,344,013 |
| 2024-03-18 | 27.91 | 28.84 | 27.9 | 28.73 | +3.61% | 9,421 | 26,818,322 |
| 2024-03-15 | 27.05 | 27.8 | 26.65 | 27.73 | +2.06% | 7,999 | 21,841,378 |
| 2024-03-14 | 27.63 | 28.6 | 26.73 | 27.17 | -1.24% | 12,050 | 33,123,851 |
| 2024-03-13 | 27.53 | 27.75 | 27.06 | 27.51 | +0.36% | 5,825 | 15,958,603 |
| 2024-03-12 | 27 | 27.43 | 26.83 | 27.41 | +2.24% | 7,878 | 21,404,505 |
| 2024-03-11 | 26.59 | 26.95 | 26.29 | 26.81 | +0.98% | 7,010 | 18,692,148 |
| 2024-03-08 | 26.62 | 27.16 | 26.05 | 26.55 | -1.23% | 9,629 | 25,410,331 |
| 2024-03-07 | 26.2 | 27.11 | 26 | 26.88 | +4.31% | 15,659 | 41,728,648 |
| 2024-03-06 | 25 | 25.97 | 24.79 | 25.77 | +3.16% | 9,009 | 22,995,823 |
| 2024-03-05 | 25.38 | 25.78 | 24.87 | 24.98 | -2.88% | 8,703 | 21,882,723 |
| 2024-03-04 | 25.76 | 25.99 | 24.8 | 25.72 | +0.12% | 8,696 | 22,251,292 |
| 2024-03-01 | 25.1 | 25.75 | 24.98 | 25.69 | +2.39% | 10,061 | 25,634,743 |
| 2024-02-29 | 23.84 | 25.2 | 23.72 | 25.09 | +4.45% | 15,367 | 38,057,770 |
| 2024-02-28 | 27.53 | 27.93 | 24.01 | 24.02 | -11.98% | 20,268 | 51,822,356 |
| 2024-02-27 | 26.49 | 27.4 | 26.08 | 27.29 | +3.37% | 8,568 | 23,090,275 |
| 2024-02-26 | 25.87 | 27.32 | 25.53 | 26.4 | +4.14% | 14,074 | 37,095,908 |
| 2024-02-23 | 24.48 | 25.45 | 24.06 | 25.35 | +3.64% | 10,918 | 27,118,995 |
| 2024-02-22 | 23.07 | 24.47 | 23.07 | 24.46 | +4.4% | 9,009 | 21,664,869 |
| 2024-02-21 | 22.58 | 24.24 | 22.58 | 23.43 | +2.4% | 10,757 | 25,490,228 |
| 2024-02-20 | 22.56 | 22.97 | 22.13 | 22.88 | +0.79% | 9,423 | 21,371,422 |
| 2024-02-19 | 22.2 | 23.68 | 21.95 | 22.7 | +3.7% | 15,795 | 36,005,286 |
| 2024-02-08 | 19.28 | 22.1 | 18.25 | 21.89 | +14.79% | 17,114 | 34,965,141 |
| 2024-02-07 | 19.74 | 20.08 | 18.49 | 19.07 | -3.44% | 17,486 | 33,805,149 |
| 2024-02-06 | 19.04 | 20.38 | 17.58 | 19.75 | +1.07% | 16,491 | 31,203,063 |
| 2024-02-05 | 22.48 | 23.13 | 19 | 19.54 | -15.26% | 19,496 | 39,345,232 |
| 2024-02-02 | 25.03 | 25.39 | 22.08 | 23.06 | -8.96% | 15,225 | 36,141,869 |
| 2024-02-01 | 25.57 | 25.58 | 24.2 | 25.33 | +0.6% | 9,545 | 23,810,277 |
| 2024-01-31 | 27.27 | 27.27 | 25.16 | 25.18 | -7.15% | 9,869 | 25,654,744 |
| 2024-01-30 | 28.23 | 28.58 | 27.11 | 27.12 | -5.17% | 6,183 | 17,158,738 |
| 2024-01-29 | 30.03 | 30.03 | 28.5 | 28.6 | -2.85% | 5,688 | 16,450,880 |
| 2024-01-26 | 29.59 | 30.19 | 29.33 | 29.44 | 0% | 6,300 | 18,805,864 |
| 2024-01-25 | 28.23 | 29.44 | 28.01 | 29.44 | +4.03% | 5,973 | 17,221,342 |
| 2024-01-24 | 27.79 | 28.47 | 27.07 | 28.3 | +1.95% | 7,740 | 21,556,868 |
| 2024-01-23 | 27.8 | 28.13 | 27.35 | 27.76 | -1.25% | 8,677 | 24,010,218 |
| 2024-01-22 | 30.29 | 30.33 | 27.92 | 28.11 | -7.29% | 6,517 | 19,027,931 |
| 2024-01-19 | 30.98 | 30.98 | 30.2 | 30.32 | -0.98% | 5,634 | 17,183,475 |
| 2024-01-18 | 31.5 | 31.7 | 30 | 30.62 | -2.45% | 8,933 | 27,317,512 |
| 2024-01-17 | 32.57 | 32.67 | 31.36 | 31.39 | -3.62% | 6,977 | 22,290,677 |
| 2024-01-16 | 32.6 | 32.83 | 32.05 | 32.57 | +0.03% | 6,861 | 22,250,725 |
| 2024-01-15 | 32.99 | 33.05 | 32.3 | 32.56 | -1.24% | 6,783 | 22,175,819 |
| 2024-01-12 | 33.11 | 33.52 | 32.95 | 32.97 | -0.21% | 7,198 | 23,904,547 |
| 2024-01-11 | 32.76 | 33.11 | 32.62 | 33.04 | +0.85% | 6,175 | 20,326,945 |
| 2024-01-10 | 33.6 | 33.6 | 32.68 | 32.76 | -2.5% | 6,488 | 21,429,284 |
| 2024-01-09 | 33.38 | 34.06 | 33.14 | 33.6 | +1.36% | 6,774 | 22,762,512 |
| 2024-01-08 | 33.82 | 33.94 | 33.15 | 33.15 | -1.98% | 5,080 | 17,004,704 |
| 2024-01-05 | 34.46 | 34.73 | 33.7 | 33.82 | -1.86% | 4,631 | 15,796,119 |
| 2024-01-04 | 34.23 | 34.6 | 34.05 | 34.46 | +0.44% | 4,811 | 16,533,936 |
| 2024-01-03 | 34.97 | 34.97 | 34.15 | 34.31 | -1.01% | 6,482 | 22,293,283 |
| 2024-01-02 | 34.4 | 34.85 | 34.09 | 34.66 | +1.35% | 9,414 | 32,560,926 |
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：