股票概览
23.85
-3.68%
-0.91
24.74
开盘价
24.9
最高价
23.85
最低价
29,958
成交量
数据更新至: 2024-12-31
技术指标
24.63
MA5 (5日均线)
25.11
MA10 (10日均线)
26.28
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 | 24.74 | 24.9 | 23.85 | 23.85 | -3.68% | 29,958 | 72,569,988 |
| 2024-12-30 | 25 | 25.28 | 24.16 | 24.76 | -0.24% | 22,883 | 56,880,715 |
| 2024-12-27 | 25.1 | 25.28 | 24.66 | 24.82 | -0.72% | 23,195 | 58,032,267 |
| 2024-12-26 | 24.75 | 25.32 | 24.59 | 25 | +1.13% | 21,064 | 52,902,212 |
| 2024-12-25 | 25.03 | 25.31 | 24.31 | 24.72 | -2.06% | 22,111 | 54,764,879 |
| 2024-12-24 | 25.47 | 25.47 | 24.62 | 25.24 | +1.2% | 20,345 | 51,016,047 |
| 2024-12-23 | 26.48 | 26.6 | 24.85 | 24.94 | -5.35% | 30,840 | 78,506,394 |
| 2024-12-20 | 25.86 | 26.51 | 25.64 | 26.35 | +1.89% | 27,415 | 72,093,275 |
| 2024-12-19 | 25.39 | 25.97 | 25.18 | 25.86 | +1.06% | 22,628 | 58,118,066 |
| 2024-12-18 | 25.37 | 25.83 | 24.51 | 25.59 | +1.19% | 27,143 | 68,860,204 |
| 2024-12-17 | 26.34 | 26.57 | 25.23 | 25.29 | -3.99% | 36,462 | 93,788,259 |
| 2024-12-16 | 27.17 | 27.43 | 26.18 | 26.34 | -3.02% | 31,416 | 83,374,133 |
| 2024-12-13 | 27.67 | 28.18 | 27 | 27.16 | -2.3% | 35,628 | 98,414,327 |
| 2024-12-12 | 28.23 | 28.57 | 27.42 | 27.8 | -1.52% | 39,311 | 108,996,944 |
| 2024-12-11 | 27.44 | 28.86 | 27.38 | 28.23 | +1.69% | 42,514 | 119,497,690 |
| 2024-12-10 | 28.8 | 29.08 | 27.65 | 27.76 | -0.43% | 48,640 | 138,436,496 |
| 2024-12-09 | 27.96 | 28.92 | 27.63 | 27.88 | -0.85% | 31,881 | 89,947,654 |
| 2024-12-06 | 28.23 | 29.1 | 27.7 | 28.12 | -0.28% | 31,414 | 88,509,168 |
| 2024-12-05 | 27.4 | 28.56 | 27.4 | 28.2 | +1.69% | 38,912 | 109,371,139 |
| 2024-12-04 | 28 | 28.17 | 27.5 | 27.73 | -1.63% | 32,869 | 91,471,749 |
| 2024-12-03 | 28.84 | 29.12 | 27.95 | 28.19 | -2.63% | 62,877 | 177,994,519 |
| 2024-12-02 | 29.18 | 30.81 | 28.7 | 28.95 | -0.58% | 98,091 | 289,956,598 |
| 2024-11-29 | 27.3 | 30.66 | 27.3 | 29.12 | +5.62% | 125,588 | 366,629,607 |
| 2024-11-28 | 28 | 28.66 | 27.2 | 27.57 | -0.86% | 87,520 | 244,425,054 |
| 2024-11-27 | 25.9 | 28.12 | 24.73 | 27.81 | +7.37% | 109,992 | 293,782,711 |
| 2024-11-26 | 25.18 | 26.95 | 24.7 | 25.9 | +2.78% | 57,593 | 147,254,756 |
| 2024-11-25 | 24.22 | 25.23 | 23.91 | 25.2 | +4.05% | 46,242 | 114,429,996 |
| 2024-11-22 | 25.08 | 25.57 | 24.2 | 24.22 | -3.97% | 45,652 | 113,950,408 |
| 2024-11-21 | 25.58 | 25.58 | 24.86 | 25.22 | -1.87% | 50,605 | 127,262,919 |
| 2024-11-20 | 25.61 | 26.1 | 25.05 | 25.7 | +0.51% | 54,116 | 138,076,451 |
| 2024-11-19 | 24.86 | 26 | 24.65 | 25.57 | +3.73% | 55,548 | 140,744,121 |
| 2024-11-18 | 27.04 | 27.15 | 24.42 | 24.65 | -8.7% | 73,946 | 186,366,377 |
| 2024-11-15 | 27.76 | 28.5 | 26.91 | 27 | -4.26% | 71,207 | 196,013,882 |
| 2024-11-14 | 28.15 | 29.28 | 27.86 | 28.2 | +1.08% | 99,076 | 285,097,886 |
| 2024-11-13 | 27.48 | 28.49 | 27.19 | 27.9 | +0.36% | 67,700 | 188,465,030 |
| 2024-11-12 | 27.59 | 29 | 27.28 | 27.8 | +1.53% | 110,793 | 310,864,241 |
| 2024-11-11 | 26.69 | 27.69 | 26.53 | 27.38 | +1.63% | 78,341 | 213,540,054 |
| 2024-11-08 | 26.78 | 27.4 | 26.11 | 26.94 | 0% | 80,765 | 216,620,340 |
| 2024-11-07 | 26.22 | 27.27 | 25.81 | 26.94 | +1.47% | 64,495 | 171,048,424 |
| 2024-11-06 | 27.54 | 27.54 | 26.1 | 26.55 | -4.53% | 105,684 | 283,257,467 |
| 2024-11-05 | 26.63 | 28.65 | 26.63 | 27.81 | +3.04% | 133,810 | 373,672,135 |
| 2024-11-04 | 25.49 | 27.42 | 25.41 | 26.99 | +9.32% | 109,725 | 288,819,741 |
| 2024-11-01 | 25.1 | 26.56 | 24.66 | 24.69 | -3.93% | 101,650 | 258,870,476 |
| 2024-10-31 | 25.51 | 26.97 | 25.39 | 25.7 | -0.39% | 106,797 | 278,228,801 |
| 2024-10-30 | 27.91 | 28.29 | 25.5 | 25.8 | -1.75% | 138,609 | 370,556,186 |
| 2024-10-29 | 24.88 | 26.66 | 24.66 | 26.26 | +5.84% | 122,801 | 316,456,907 |
| 2024-10-28 | 24.71 | 24.94 | 24.45 | 24.81 | +0.2% | 36,388 | 89,962,995 |
| 2024-10-25 | 24.41 | 24.98 | 24.3 | 24.76 | +2.1% | 43,089 | 106,427,305 |
| 2024-10-24 | 24.2 | 24.46 | 23.85 | 24.25 | -0.37% | 29,456 | 71,146,784 |
| 2024-10-23 | 24.7 | 24.9 | 24.24 | 24.34 | -2.09% | 44,195 | 108,712,738 |
| 2024-10-22 | 25.09 | 25.36 | 24.56 | 24.86 | -0.92% | 51,065 | 126,944,587 |
| 2024-10-21 | 24.9 | 25.5 | 24.55 | 25.09 | +1.99% | 85,843 | 215,006,003 |
| 2024-10-18 | 23.85 | 25.19 | 23.8 | 24.6 | +2.8% | 77,861 | 190,923,786 |
| 2024-10-17 | 23.1 | 24.75 | 23.09 | 23.93 | +3.95% | 68,859 | 165,332,124 |
| 2024-10-16 | 23.05 | 23.67 | 22.97 | 23.02 | -2.79% | 51,442 | 119,673,252 |
| 2024-10-15 | 24 | 24.92 | 23.63 | 23.68 | -3.39% | 78,725 | 191,019,893 |
| 2024-10-14 | 22.55 | 24.8 | 22.43 | 24.51 | +8.69% | 78,708 | 187,294,512 |
| 2024-10-11 | 24 | 24 | 22.12 | 22.55 | -6.16% | 52,433 | 119,492,112 |
| 2024-10-10 | 23.9 | 25.3 | 23.56 | 24.03 | +1.61% | 73,551 | 180,865,248 |
| 2024-10-09 | 25.68 | 26.08 | 23.41 | 23.65 | -12.54% | 90,756 | 225,438,476 |
| 2024-10-08 | 28.5 | 28.5 | 25.11 | 27.04 | +11.74% | 132,327 | 351,557,935 |
| 2024-09-30 | 22 | 24.68 | 21.25 | 24.2 | +13.88% | 118,342 | 272,805,782 |
| 2024-09-27 | 20.09 | 21.49 | 19.9 | 21.25 | +5.88% | 77,131 | 159,225,380 |
| 2024-09-26 | 19.17 | 20.38 | 19.03 | 20.07 | +6.02% | 80,403 | 159,235,493 |
| 2024-09-25 | 18.87 | 19.29 | 18.71 | 18.93 | +0.37% | 40,870 | 77,797,062 |
| 2024-09-24 | 18.45 | 18.95 | 18.13 | 18.86 | +2.39% | 28,157 | 52,260,490 |
| 2024-09-23 | 18.11 | 18.65 | 17.92 | 18.42 | +1.1% | 29,430 | 53,892,438 |
| 2024-09-20 | 17.98 | 18.76 | 17.52 | 18.22 | +2.24% | 35,036 | 63,324,415 |
| 2024-09-19 | 17.75 | 17.95 | 17.49 | 17.82 | +1.02% | 19,590 | 34,774,113 |
| 2024-09-18 | 17.91 | 18.03 | 17.37 | 17.64 | -1.95% | 16,279 | 28,653,673 |
| 2024-09-13 | 18.63 | 18.74 | 17.95 | 17.99 | -3.44% | 15,541 | 28,309,243 |
| 2024-09-12 | 18.81 | 19.09 | 18.63 | 18.63 | -1.22% | 12,292 | 23,169,170 |
| 2024-09-11 | 18.9 | 19.11 | 18.79 | 18.86 | -0.68% | 13,406 | 25,366,836 |
| 2024-09-10 | 18.63 | 19.08 | 18.36 | 18.99 | +1.61% | 17,474 | 32,741,408 |
| 2024-09-09 | 18.8 | 18.95 | 18.51 | 18.69 | -0.53% | 14,702 | 27,524,213 |
| 2024-09-06 | 19.27 | 19.4 | 18.68 | 18.79 | -2.39% | 20,054 | 37,888,289 |
| 2024-09-05 | 19.27 | 19.62 | 19.13 | 19.25 | -0.1% | 17,693 | 34,178,187 |
| 2024-09-04 | 19.54 | 19.57 | 19.09 | 19.27 | -2.28% | 20,695 | 39,974,806 |
| 2024-09-03 | 19.58 | 19.93 | 19.28 | 19.72 | +0.92% | 26,117 | 51,214,245 |
| 2024-09-02 | 19.67 | 19.94 | 19.44 | 19.54 | -1.16% | 34,533 | 68,082,694 |
| 2024-08-30 | 19.31 | 20.45 | 19.28 | 19.77 | +2.28% | 53,509 | 106,755,995 |
| 2024-08-29 | 18.55 | 19.48 | 18.48 | 19.33 | +3.65% | 40,879 | 78,549,253 |
| 2024-08-28 | 17.9 | 18.89 | 17.9 | 18.65 | +2.36% | 31,122 | 57,771,566 |
| 2024-08-27 | 18.96 | 19.58 | 18.16 | 18.22 | -2.51% | 45,043 | 84,355,078 |
| 2024-08-26 | 18.12 | 18.81 | 18.08 | 18.69 | +3.15% | 23,921 | 44,284,712 |
| 2024-08-23 | 17.58 | 18.25 | 17.35 | 18.12 | +2.55% | 19,184 | 34,256,170 |
| 2024-08-22 | 18.12 | 18.18 | 17.61 | 17.67 | -2.43% | 13,761 | 24,537,797 |
| 2024-08-21 | 17.91 | 18.48 | 17.87 | 18.11 | +0.89% | 14,138 | 25,766,646 |
| 2024-08-20 | 18.25 | 18.5 | 17.9 | 17.95 | -2.23% | 15,825 | 28,717,078 |
| 2024-08-19 | 19 | 19.05 | 18.33 | 18.36 | -3.77% | 16,806 | 31,306,531 |
| 2024-08-16 | 18.94 | 19.35 | 18.82 | 19.08 | +1.38% | 21,846 | 41,951,100 |
| 2024-08-15 | 18.69 | 19.02 | 18.3 | 18.82 | +1.02% | 16,076 | 30,093,047 |
| 2024-08-14 | 18.45 | 18.73 | 18.33 | 18.63 | +1.03% | 14,443 | 26,824,021 |
| 2024-08-13 | 17.92 | 18.47 | 17.82 | 18.44 | +1.99% | 17,100 | 31,215,188 |
| 2024-08-12 | 18.26 | 18.45 | 17.94 | 18.08 | -1.26% | 17,314 | 31,496,382 |
| 2024-08-09 | 18.32 | 18.55 | 18.2 | 18.31 | +0.72% | 13,686 | 25,123,041 |
| 2024-08-08 | 18.26 | 18.39 | 17.77 | 18.18 | -1.2% | 17,630 | 31,892,006 |
| 2024-08-07 | 18.01 | 18.75 | 17.99 | 18.4 | +1.27% | 24,837 | 45,784,871 |
| 2024-08-06 | 18.12 | 18.33 | 17.7 | 18.17 | -0.16% | 32,617 | 58,612,254 |
| 2024-08-05 | 18.51 | 19.28 | 17.88 | 18.2 | -3.09% | 33,528 | 61,723,225 |
| 2024-08-02 | 19.45 | 19.45 | 18.74 | 18.78 | -3.64% | 17,727 | 33,815,084 |
| 2024-08-01 | 19.45 | 19.72 | 19.15 | 19.49 | +0.26% | 22,675 | 44,112,997 |
| 2024-07-31 | 18.91 | 19.55 | 18.77 | 19.44 | +2.8% | 25,927 | 49,983,724 |
| 2024-07-30 | 18.99 | 19.2 | 18.75 | 18.91 | -0.16% | 12,499 | 23,698,988 |
| 2024-07-29 | 18.81 | 19.23 | 18.6 | 18.94 | +0.58% | 13,171 | 24,902,394 |
| 2024-07-26 | 18.49 | 19 | 18.37 | 18.83 | +2.56% | 13,238 | 24,848,993 |
| 2024-07-25 | 18.36 | 18.73 | 18.08 | 18.36 | -0.81% | 18,320 | 33,620,796 |
| 2024-07-24 | 18.81 | 19.12 | 18.42 | 18.51 | -1.96% | 17,545 | 32,758,441 |
| 2024-07-23 | 19.77 | 19.79 | 18.83 | 18.88 | -4.31% | 17,823 | 34,258,956 |
| 2024-07-22 | 19.56 | 19.8 | 19.38 | 19.73 | +1.13% | 13,897 | 27,260,794 |
| 2024-07-19 | 19.45 | 19.77 | 19.07 | 19.51 | +0.93% | 20,280 | 39,674,990 |
| 2024-07-18 | 19.75 | 19.75 | 18.71 | 19.33 | -2.86% | 23,339 | 44,725,792 |
| 2024-07-17 | 20.55 | 20.7 | 19.88 | 19.9 | -3.82% | 18,234 | 36,781,513 |
| 2024-07-16 | 20.41 | 20.85 | 20.2 | 20.69 | +1.22% | 16,574 | 34,077,314 |
| 2024-07-15 | 20.99 | 21.13 | 20.21 | 20.44 | -2.2% | 15,480 | 31,748,009 |
| 2024-07-12 | 21.43 | 21.43 | 20.7 | 20.9 | -2.79% | 18,748 | 39,219,741 |
| 2024-07-11 | 20.95 | 21.52 | 20.69 | 21.5 | +4.83% | 24,552 | 51,947,156 |
| 2024-07-10 | 20.6 | 20.84 | 20.31 | 20.51 | -0.53% | 16,755 | 34,512,179 |
| 2024-07-09 | 19.4 | 20.67 | 19.22 | 20.62 | +6.51% | 29,374 | 59,183,829 |
| 2024-07-08 | 20.17 | 20.29 | 19.32 | 19.36 | -4.02% | 17,196 | 33,838,684 |
| 2024-07-05 | 19.98 | 20.29 | 19.38 | 20.17 | +0.95% | 17,547 | 34,852,186 |
| 2024-07-04 | 20.68 | 20.81 | 19.91 | 19.98 | -3.38% | 18,625 | 37,681,152 |
| 2024-07-03 | 21.28 | 21.46 | 20.58 | 20.68 | -2.82% | 17,434 | 36,257,394 |
| 2024-07-02 | 21.6 | 21.79 | 21.17 | 21.28 | -1.75% | 17,478 | 37,443,813 |
| 2024-07-01 | 22.21 | 22.49 | 21.1 | 21.66 | -3.04% | 27,898 | 60,332,840 |
| 2024-06-28 | 21.37 | 22.91 | 21.18 | 22.34 | +3.67% | 35,616 | 79,554,761 |
| 2024-06-27 | 21.69 | 22.37 | 21.4 | 21.55 | -0.32% | 32,619 | 71,460,364 |
| 2024-06-26 | 20.06 | 21.68 | 19.82 | 21.62 | +6.87% | 31,012 | 64,810,880 |
| 2024-06-25 | 20.86 | 21 | 19.97 | 20.23 | -3.11% | 25,633 | 52,257,016 |
| 2024-06-24 | 22.03 | 22.38 | 20.71 | 20.88 | -5.69% | 31,022 | 66,603,357 |
| 2024-06-21 | 22.24 | 22.34 | 21.31 | 22.14 | -1.16% | 27,394 | 60,006,511 |
| 2024-06-20 | 22.84 | 23.29 | 22.35 | 22.4 | -4.44% | 40,761 | 92,891,559 |
| 2024-06-19 | 23.89 | 23.89 | 23.34 | 23.44 | -2.5% | 38,099 | 89,612,756 |
| 2024-06-18 | 23.4 | 24.1 | 23.3 | 24.04 | +2.91% | 46,452 | 110,614,556 |
| 2024-06-17 | 22.86 | 23.77 | 22.72 | 23.36 | +0.04% | 35,319 | 82,662,986 |
| 2024-06-14 | 23.19 | 23.99 | 22.85 | 23.35 | -1.89% | 45,492 | 105,645,537 |
| 2024-06-13 | 22.62 | 24.5 | 22.62 | 23.8 | +4.02% | 84,045 | 199,834,225 |
| 2024-06-12 | 22.03 | 23.05 | 22.03 | 22.88 | +4.28% | 36,968 | 84,073,462 |
| 2024-06-11 | 21.65 | 21.96 | 20.65 | 21.94 | +1.95% | 22,474 | 48,078,964 |
| 2024-06-07 | 21.47 | 22.01 | 21.27 | 21.52 | +1.03% | 21,411 | 46,249,495 |
| 2024-06-06 | 22.24 | 22.75 | 21.16 | 21.3 | -3.75% | 36,383 | 79,137,209 |
| 2024-06-05 | 22.63 | 22.84 | 22.13 | 22.13 | -2.38% | 24,401 | 54,889,192 |
| 2024-06-04 | 23.18 | 23.19 | 22.16 | 22.67 | -2.95% | 40,876 | 91,897,544 |
| 2024-06-03 | 23.98 | 24.4 | 23.11 | 23.36 | -2.46% | 51,560 | 121,857,220 |
| 2024-05-31 | 23.3 | 24.6 | 23.3 | 23.95 | +4.31% | 74,085 | 178,373,796 |
| 2024-05-30 | 22.78 | 23.47 | 22.1 | 22.96 | +0.04% | 40,758 | 93,670,753 |
| 2024-05-29 | 22.43 | 23.46 | 22.3 | 22.95 | +1.32% | 45,563 | 104,872,612 |
| 2024-05-28 | 22.9 | 23.18 | 22.51 | 22.65 | -3.25% | 46,404 | 105,665,987 |
| 2024-05-27 | 24.25 | 24.6 | 22.75 | 23.41 | -4.95% | 75,625 | 177,814,138 |
| 2024-05-24 | 23.21 | 24.94 | 22.9 | 24.63 | +3.92% | 102,718 | 246,061,841 |
| 2024-05-23 | 23.13 | 24.24 | 22.76 | 23.7 | +2.51% | 82,892 | 195,823,503 |
| 2024-05-22 | 22.08 | 23.13 | 21.78 | 23.12 | +5.23% | 45,067 | 101,813,626 |
| 2024-05-21 | 21.88 | 22.72 | 21.66 | 21.97 | +0.73% | 37,498 | 83,017,155 |
| 2024-05-20 | 21.88 | 22.03 | 21.55 | 21.81 | -0.23% | 12,397 | 26,958,144 |
| 2024-05-17 | 21.07 | 21.88 | 20.89 | 21.86 | +3.65% | 19,288 | 41,348,320 |
| 2024-05-16 | 20.03 | 21.49 | 20.03 | 21.09 | +2.08% | 19,664 | 41,651,892 |
| 2024-05-15 | 20.78 | 21.09 | 20.53 | 20.66 | -0.96% | 11,345 | 23,637,172 |
| 2024-05-14 | 21.1 | 21.59 | 20.82 | 20.86 | +0.87% | 14,750 | 31,038,886 |
| 2024-05-13 | 21.56 | 21.56 | 20.58 | 20.68 | -4.7% | 19,104 | 39,888,259 |
| 2024-05-10 | 22.35 | 22.5 | 21.68 | 21.7 | -3.13% | 16,636 | 36,403,988 |
| 2024-05-09 | 22.15 | 22.54 | 22.05 | 22.4 | +1.13% | 14,864 | 33,288,278 |
| 2024-05-08 | 22.65 | 22.65 | 22.12 | 22.15 | -1.9% | 16,033 | 35,864,580 |
| 2024-05-07 | 22.32 | 22.7 | 22.24 | 22.58 | +0.22% | 23,389 | 52,628,077 |
| 2024-05-06 | 22.36 | 22.8 | 22.22 | 22.53 | +1.67% | 20,586 | 46,256,947 |
| 2024-04-30 | 22.64 | 22.68 | 21.89 | 22.16 | -1.86% | 21,628 | 48,021,405 |
| 2024-04-29 | 21.99 | 22.84 | 21.92 | 22.58 | +1.03% | 31,757 | 71,507,507 |
| 2024-04-26 | 21.54 | 22.49 | 21.54 | 22.35 | +2.38% | 20,543 | 45,670,631 |
| 2024-04-25 | 21.64 | 21.9 | 21.39 | 21.83 | +0.97% | 15,148 | 32,912,025 |
| 2024-04-24 | 20.73 | 21.64 | 20.73 | 21.62 | +4.49% | 18,372 | 39,230,935 |
| 2024-04-23 | 20.23 | 20.9 | 20.22 | 20.69 | +2.32% | 19,451 | 40,138,365 |
| 2024-04-22 | 20.29 | 20.46 | 19.26 | 20.22 | -1.32% | 17,730 | 35,455,895 |
| 2024-04-19 | 20.42 | 20.86 | 20.22 | 20.49 | -1.11% | 18,902 | 38,750,587 |
| 2024-04-18 | 21 | 21.44 | 20.33 | 20.72 | -0.58% | 27,575 | 57,557,461 |
| 2024-04-17 | 18.7 | 20.88 | 18.7 | 20.84 | +13.63% | 37,418 | 75,154,774 |
| 2024-04-16 | 20.75 | 20.75 | 18.26 | 18.34 | -11.36% | 41,152 | 77,152,403 |
| 2024-04-15 | 21.96 | 22.25 | 20.02 | 20.69 | -6.38% | 30,914 | 65,028,824 |
| 2024-04-12 | 22.45 | 22.46 | 21.95 | 22.1 | -0.45% | 16,789 | 37,253,275 |
| 2024-04-11 | 22.29 | 22.76 | 22.09 | 22.2 | -0.8% | 15,707 | 35,259,090 |
| 2024-04-10 | 23.4 | 23.41 | 22.17 | 22.38 | -4.32% | 21,383 | 48,183,980 |
| 2024-04-09 | 23.06 | 23.57 | 23 | 23.39 | +0.86% | 17,288 | 40,296,658 |
| 2024-04-08 | 23.86 | 23.95 | 23.1 | 23.19 | -3.17% | 20,043 | 46,984,838 |
| 2024-04-03 | 24.34 | 24.34 | 23.33 | 23.95 | -1.56% | 26,978 | 64,396,794 |
| 2024-04-02 | 24.8 | 24.97 | 24.14 | 24.33 | -2.95% | 33,869 | 82,708,413 |
| 2024-04-01 | 24.56 | 25.16 | 24.38 | 25.07 | +1.25% | 44,418 | 110,300,454 |
| 2024-03-29 | 24.22 | 24.87 | 23.73 | 24.76 | +2.23% | 40,559 | 98,712,403 |
| 2024-03-28 | 23.15 | 24.78 | 22.7 | 24.22 | +4.94% | 45,818 | 109,883,647 |
| 2024-03-27 | 24.73 | 24.73 | 23 | 23.08 | -6.63% | 46,441 | 109,704,322 |
| 2024-03-26 | 25 | 25.42 | 24.3 | 24.72 | -1.44% | 47,150 | 116,931,112 |
| 2024-03-25 | 26 | 26.93 | 24.91 | 25.08 | -3.65% | 53,687 | 139,167,074 |
| 2024-03-22 | 27.53 | 27.54 | 25.79 | 26.03 | -4.69% | 73,624 | 193,595,817 |
| 2024-03-21 | 26.54 | 27.67 | 26.37 | 27.31 | +2.59% | 79,382 | 215,980,761 |
| 2024-03-20 | 27.01 | 27.98 | 26.48 | 26.62 | -3.38% | 92,821 | 250,449,559 |
| 2024-03-19 | 27.51 | 28.96 | 27.12 | 27.55 | +0.51% | 97,535 | 272,707,946 |
| 2024-03-18 | 27.3 | 30.18 | 27.1 | 27.41 | +6.2% | 139,836 | 391,652,455 |
| 2024-03-15 | 24 | 26.32 | 23.56 | 25.81 | +6.65% | 96,708 | 243,657,900 |
| 2024-03-14 | 23.81 | 24.47 | 23.28 | 24.2 | +1.68% | 71,905 | 171,477,890 |
| 2024-03-13 | 22.75 | 25.52 | 22.59 | 23.8 | +5.17% | 94,105 | 223,066,635 |
| 2024-03-12 | 22.35 | 22.75 | 22.1 | 22.63 | +1.39% | 36,851 | 82,843,203 |
| 2024-03-11 | 22.1 | 22.42 | 21.71 | 22.32 | -1.46% | 41,962 | 92,910,716 |
| 2024-03-08 | 22.4 | 22.92 | 22.03 | 22.65 | +3.33% | 41,502 | 93,222,416 |
| 2024-03-07 | 22.99 | 23.26 | 21.9 | 21.92 | -7.16% | 68,421 | 154,137,222 |
| 2024-03-06 | 22.54 | 23.65 | 22.3 | 23.61 | +0.55% | 81,995 | 188,115,581 |
| 2024-03-05 | 23.06 | 24.99 | 22.98 | 23.48 | +4.82% | 91,938 | 218,715,923 |
| 2024-03-04 | 22.14 | 22.87 | 21.57 | 22.4 | +2.33% | 46,959 | 104,840,680 |
| 2024-03-01 | 20.75 | 22.15 | 20.75 | 21.89 | +5.6% | 45,649 | 99,173,621 |
| 2024-02-29 | 19.51 | 20.85 | 19.42 | 20.73 | +5.23% | 44,835 | 91,618,810 |
| 2024-02-28 | 22.75 | 22.76 | 19.69 | 19.7 | -12.01% | 62,771 | 133,175,198 |
| 2024-02-27 | 21.36 | 22.39 | 20.91 | 22.39 | +5.61% | 35,899 | 78,367,457 |
| 2024-02-26 | 20.75 | 21.79 | 20.64 | 21.2 | +2.61% | 30,714 | 64,952,473 |
| 2024-02-23 | 20.16 | 20.66 | 19.6 | 20.66 | +4.34% | 30,187 | 60,857,432 |
| 2024-02-22 | 18.81 | 19.85 | 18.81 | 19.8 | +4.6% | 28,873 | 56,272,043 |
| 2024-02-21 | 18.2 | 19.68 | 18.19 | 18.93 | +2.05% | 31,398 | 60,138,784 |
| 2024-02-20 | 18.05 | 18.65 | 17.8 | 18.55 | +1.92% | 26,272 | 48,302,316 |
| 2024-02-19 | 17.68 | 18.66 | 17.5 | 18.2 | +5.57% | 44,772 | 80,895,984 |
| 2024-02-08 | 15.06 | 17.37 | 14.56 | 17.24 | +14.93% | 55,034 | 88,474,334 |
| 2024-02-07 | 16.26 | 16.64 | 14.95 | 15 | -7.58% | 49,050 | 77,190,226 |
| 2024-02-06 | 15.8 | 16.75 | 14.25 | 16.23 | +2.72% | 44,475 | 68,382,184 |
| 2024-02-05 | 18.23 | 18.58 | 15.46 | 15.8 | -13.8% | 43,239 | 71,135,256 |
| 2024-02-02 | 19.6 | 20.01 | 17.36 | 18.33 | -6.48% | 36,421 | 68,026,593 |
| 2024-02-01 | 20.29 | 20.48 | 19.56 | 19.6 | -3.45% | 28,659 | 57,015,498 |
| 2024-01-31 | 22.24 | 22.29 | 20.3 | 20.3 | -8.72% | 28,163 | 59,435,760 |
| 2024-01-30 | 22.73 | 23 | 22.21 | 22.24 | -3.26% | 13,931 | 31,308,982 |
| 2024-01-29 | 23.5 | 23.74 | 22.8 | 22.99 | -1.54% | 16,988 | 39,191,129 |
| 2024-01-26 | 24.1 | 24.39 | 23.3 | 23.35 | -3.23% | 22,153 | 52,729,731 |
| 2024-01-25 | 23.27 | 24.29 | 23.07 | 24.13 | +3.65% | 24,802 | 59,003,498 |
| 2024-01-24 | 23.46 | 23.78 | 22.21 | 23.28 | -0.77% | 24,455 | 55,989,076 |
| 2024-01-23 | 23.22 | 23.85 | 23.03 | 23.46 | -0.17% | 18,768 | 44,090,116 |
| 2024-01-22 | 24.6 | 24.7 | 22.99 | 23.5 | -5.2% | 37,273 | 89,113,507 |
| 2024-01-19 | 25.63 | 25.97 | 24.79 | 24.79 | -3.28% | 20,823 | 52,708,382 |
| 2024-01-18 | 26.1 | 26.42 | 25 | 25.63 | -2.21% | 27,870 | 71,061,563 |
| 2024-01-17 | 27.4 | 27.57 | 26.21 | 26.21 | -4.73% | 18,079 | 48,656,713 |
| 2024-01-16 | 27.2 | 27.54 | 26.96 | 27.51 | +1.33% | 15,972 | 43,583,486 |
| 2024-01-15 | 27.6 | 27.6 | 26.58 | 27.15 | -1.59% | 12,551 | 34,139,231 |
| 2024-01-12 | 27.71 | 28 | 27.41 | 27.59 | -1.11% | 16,603 | 45,944,502 |
| 2024-01-11 | 27.27 | 28.12 | 27.16 | 27.9 | +1.75% | 22,560 | 62,488,190 |
| 2024-01-10 | 27.5 | 27.55 | 26.6 | 27.42 | +0.4% | 24,021 | 65,203,790 |
| 2024-01-09 | 28.78 | 29 | 27.31 | 27.31 | -6.76% | 45,456 | 127,991,468 |
| 2024-01-08 | 29.88 | 30.4 | 28.75 | 29.29 | 0% | 38,888 | 114,594,515 |
| 2024-01-05 | 29.27 | 30.34 | 28.89 | 29.29 | +0.58% | 38,474 | 114,015,473 |
| 2024-01-04 | 29.16 | 29.49 | 28.72 | 29.12 | -0.65% | 23,624 | 68,635,703 |
| 2024-01-03 | 29.78 | 30.16 | 28.82 | 29.31 | -2.69% | 45,378 | 133,068,617 |
| 2024-01-02 | 30.89 | 31 | 29.89 | 30.12 | -3.15% | 62,929 | 190,223,740 |
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：