股票概览
30
-3.51%
-1.09
31.05
开盘价
31.43
最高价
29.99
最低价
25,285
成交量
数据更新至: 2024-12-31
技术指标
30.86
MA5 (5日均线)
30.44
MA10 (10日均线)
30.79
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 | 31.05 | 31.43 | 29.99 | 30 | -3.51% | 25,285 | 77,463,621 |
| 2024-12-30 | 31.26 | 31.53 | 30.51 | 31.09 | -0.54% | 22,762 | 70,802,596 |
| 2024-12-27 | 31.39 | 31.8 | 30.9 | 31.26 | -0.89% | 33,428 | 105,012,042 |
| 2024-12-26 | 30.39 | 31.56 | 29.87 | 31.54 | +3.78% | 42,551 | 132,470,007 |
| 2024-12-25 | 29.66 | 30.86 | 28.88 | 30.39 | +1.91% | 34,156 | 102,319,867 |
| 2024-12-24 | 29.22 | 29.9 | 29.18 | 29.82 | +2.05% | 18,288 | 54,218,162 |
| 2024-12-23 | 30.62 | 31.12 | 29.01 | 29.22 | -5.28% | 23,199 | 69,125,656 |
| 2024-12-20 | 30.29 | 31.3 | 30.1 | 30.85 | +1.45% | 26,386 | 81,323,468 |
| 2024-12-19 | 29.29 | 30.66 | 29 | 30.41 | +2.12% | 27,596 | 82,779,322 |
| 2024-12-18 | 29.37 | 30.09 | 28.65 | 29.78 | +1.67% | 21,196 | 62,725,664 |
| 2024-12-17 | 30.6 | 30.79 | 29.2 | 29.29 | -4.65% | 26,923 | 80,050,486 |
| 2024-12-16 | 30.78 | 31.37 | 30.2 | 30.72 | -0.74% | 28,448 | 87,586,586 |
| 2024-12-13 | 31.75 | 31.95 | 30.89 | 30.95 | -3.4% | 33,150 | 103,776,521 |
| 2024-12-12 | 32.16 | 32.85 | 31.52 | 32.04 | -1.42% | 39,680 | 127,138,895 |
| 2024-12-11 | 31.8 | 32.5 | 31.37 | 32.5 | +1.09% | 48,915 | 156,157,278 |
| 2024-12-10 | 32.49 | 33.76 | 31.89 | 32.15 | +2.23% | 84,423 | 275,813,431 |
| 2024-12-09 | 31.23 | 31.74 | 30.71 | 31.45 | +0.7% | 34,491 | 107,760,210 |
| 2024-12-06 | 30.6 | 31.3 | 29.9 | 31.23 | +2.06% | 49,283 | 151,341,760 |
| 2024-12-05 | 30.34 | 30.88 | 30.08 | 30.6 | +0.16% | 33,452 | 102,179,845 |
| 2024-12-04 | 30.87 | 31.57 | 30.18 | 30.55 | -1.71% | 46,717 | 144,561,517 |
| 2024-12-03 | 31.46 | 31.65 | 30.86 | 31.08 | -1.18% | 41,289 | 128,575,723 |
| 2024-12-02 | 31.01 | 31.67 | 30.86 | 31.45 | -1.19% | 68,662 | 215,040,673 |
| 2024-11-29 | 29.85 | 33.1 | 29.78 | 31.83 | +2.61% | 112,677 | 348,044,561 |
| 2024-11-28 | 29.68 | 34.07 | 29.29 | 31.02 | +9.26% | 138,180 | 445,128,203 |
| 2024-11-27 | 27.7 | 28.39 | 26.8 | 28.39 | +2.31% | 28,169 | 77,441,998 |
| 2024-11-26 | 28.6 | 28.6 | 27.65 | 27.75 | -1.87% | 25,458 | 71,560,128 |
| 2024-11-25 | 28.66 | 28.7 | 27.65 | 28.28 | -0.46% | 26,296 | 73,807,180 |
| 2024-11-22 | 30.23 | 30.33 | 28.41 | 28.41 | -6.02% | 37,341 | 109,631,998 |
| 2024-11-21 | 30.73 | 30.73 | 29.98 | 30.23 | -1.63% | 34,012 | 102,873,755 |
| 2024-11-20 | 29.58 | 30.97 | 29.3 | 30.73 | +3.02% | 51,098 | 155,540,281 |
| 2024-11-19 | 28.64 | 29.89 | 28.55 | 29.83 | +4.05% | 33,047 | 96,453,250 |
| 2024-11-18 | 30.08 | 30.28 | 28.48 | 28.67 | -2.78% | 35,293 | 103,060,120 |
| 2024-11-15 | 30.53 | 31.15 | 29.4 | 29.49 | -3.94% | 38,041 | 115,382,963 |
| 2024-11-14 | 31.69 | 32.09 | 30.7 | 30.7 | -2.54% | 39,181 | 122,952,715 |
| 2024-11-13 | 31.65 | 32.27 | 30.78 | 31.5 | -0.82% | 52,308 | 164,686,757 |
| 2024-11-12 | 33 | 33.6 | 31.36 | 31.76 | -5.7% | 86,220 | 281,002,750 |
| 2024-11-11 | 32.7 | 34.01 | 32.36 | 33.68 | -1.32% | 100,641 | 334,255,015 |
| 2024-11-08 | 36.39 | 37.1 | 33.36 | 34.13 | +1.16% | 211,730 | 736,980,521 |
| 2024-11-07 | 33.74 | 33.74 | 33.74 | 33.74 | +19.99% | 42,303 | 142,729,748 |
| 2024-11-06 | 27.65 | 28.53 | 27.31 | 28.12 | +1.88% | 68,865 | 192,947,397 |
| 2024-11-05 | 26.78 | 27.99 | 26.73 | 27.6 | +2.87% | 58,547 | 161,966,087 |
| 2024-11-04 | 25.76 | 27.24 | 25.76 | 26.83 | +4.15% | 30,047 | 80,461,002 |
| 2024-11-01 | 26.88 | 28.05 | 25.66 | 25.76 | -5.01% | 42,856 | 114,621,597 |
| 2024-10-31 | 27.3 | 27.46 | 26.6 | 27.12 | -0.44% | 37,972 | 102,567,595 |
| 2024-10-30 | 27.06 | 27.8 | 26.77 | 27.24 | +0.04% | 43,203 | 117,884,930 |
| 2024-10-29 | 28.18 | 28.9 | 27.14 | 27.23 | -2.72% | 72,422 | 201,894,252 |
| 2024-10-28 | 26.74 | 28.1 | 26.01 | 27.99 | +3.94% | 78,978 | 214,236,288 |
| 2024-10-25 | 26.68 | 27.6 | 24.94 | 26.93 | -1.03% | 74,930 | 197,915,714 |
| 2024-10-24 | 26.94 | 27.33 | 26.55 | 27.21 | +0.63% | 25,557 | 68,987,163 |
| 2024-10-23 | 27.4 | 27.69 | 26.85 | 27.04 | -1.99% | 36,948 | 100,733,786 |
| 2024-10-22 | 27.08 | 28 | 26.9 | 27.59 | +1.66% | 40,016 | 109,981,121 |
| 2024-10-21 | 26.77 | 27.88 | 26.63 | 27.14 | +1.38% | 48,424 | 131,982,407 |
| 2024-10-18 | 25.7 | 27.35 | 25.6 | 26.77 | +4% | 48,031 | 127,067,116 |
| 2024-10-17 | 25.39 | 26.3 | 25.39 | 25.74 | +2.02% | 36,888 | 95,540,593 |
| 2024-10-16 | 24.94 | 25.74 | 24.94 | 25.23 | -1.68% | 23,032 | 58,305,379 |
| 2024-10-15 | 26.32 | 26.88 | 25.61 | 25.66 | -2.51% | 35,271 | 92,010,531 |
| 2024-10-14 | 25.1 | 26.33 | 24.58 | 26.32 | +4.86% | 39,532 | 101,363,011 |
| 2024-10-11 | 26.5 | 26.67 | 24.75 | 25.1 | -5.92% | 35,587 | 90,700,373 |
| 2024-10-10 | 27.36 | 27.49 | 26.28 | 26.68 | +1.48% | 42,454 | 114,479,543 |
| 2024-10-09 | 28.8 | 29.29 | 26.26 | 26.29 | -13.18% | 61,416 | 170,617,376 |
| 2024-10-08 | 32 | 32 | 27.48 | 30.28 | +12.65% | 89,730 | 266,951,578 |
| 2024-09-30 | 24.3 | 27 | 24 | 26.88 | +15.36% | 73,666 | 186,934,853 |
| 2024-09-27 | 22.48 | 23.57 | 22.01 | 23.3 | +5.76% | 46,596 | 105,766,771 |
| 2024-09-26 | 21.15 | 22.03 | 21.15 | 22.03 | +3.38% | 23,159 | 50,180,997 |
| 2024-09-25 | 21.36 | 21.87 | 21.2 | 21.31 | +1% | 25,380 | 54,640,131 |
| 2024-09-24 | 20.43 | 21.1 | 20.08 | 21.1 | +3.28% | 21,035 | 43,565,053 |
| 2024-09-23 | 20.45 | 20.87 | 20.31 | 20.43 | -0.24% | 13,022 | 26,818,392 |
| 2024-09-20 | 20.83 | 20.94 | 20.31 | 20.48 | -1.49% | 14,725 | 30,245,793 |
| 2024-09-19 | 20.79 | 21.26 | 20.78 | 20.79 | +0.14% | 15,097 | 31,700,845 |
| 2024-09-18 | 21.18 | 21.18 | 20.26 | 20.76 | -1.14% | 15,019 | 30,921,825 |
| 2024-09-13 | 21.61 | 21.63 | 21 | 21 | -1.96% | 11,883 | 25,250,432 |
| 2024-09-12 | 21.81 | 21.94 | 21.4 | 21.42 | -1.15% | 11,569 | 25,064,138 |
| 2024-09-11 | 21.8 | 21.96 | 21.44 | 21.67 | -1.23% | 11,975 | 25,966,121 |
| 2024-09-10 | 21.78 | 22.1 | 21.28 | 21.94 | +1.06% | 20,680 | 44,817,123 |
| 2024-09-09 | 21.64 | 21.93 | 21.3 | 21.71 | +0.23% | 14,325 | 31,062,217 |
| 2024-09-06 | 22.4 | 22.5 | 21.65 | 21.66 | -3.3% | 24,323 | 53,488,611 |
| 2024-09-05 | 22.39 | 22.63 | 22.1 | 22.4 | -0.04% | 27,290 | 60,989,612 |
| 2024-09-04 | 22.49 | 22.7 | 22.08 | 22.41 | -3.41% | 48,867 | 109,389,136 |
| 2024-09-03 | 21.85 | 24.31 | 21.85 | 23.2 | +7.66% | 65,137 | 151,022,020 |
| 2024-09-02 | 22.26 | 22.42 | 21.5 | 21.55 | -3.19% | 17,764 | 39,006,992 |
| 2024-08-30 | 21.74 | 22.66 | 21.49 | 22.26 | +3.68% | 25,769 | 57,386,330 |
| 2024-08-29 | 21 | 21.7 | 20.89 | 21.47 | +2.19% | 13,723 | 29,355,880 |
| 2024-08-28 | 21.04 | 21.34 | 20.94 | 21.01 | -0.43% | 9,355 | 19,759,526 |
| 2024-08-27 | 21.62 | 21.7 | 21.02 | 21.1 | -2.9% | 12,787 | 27,214,298 |
| 2024-08-26 | 21.5 | 21.89 | 21.31 | 21.73 | +1.07% | 12,401 | 26,813,239 |
| 2024-08-23 | 21.2 | 22.12 | 20.91 | 21.5 | +0.99% | 22,143 | 47,350,586 |
| 2024-08-22 | 21.51 | 21.72 | 21.18 | 21.29 | -1.71% | 13,303 | 28,474,721 |
| 2024-08-21 | 21.3 | 21.85 | 21.3 | 21.66 | +0.51% | 12,752 | 27,633,872 |
| 2024-08-20 | 22 | 22.11 | 21.37 | 21.55 | -2.13% | 22,323 | 48,193,067 |
| 2024-08-19 | 22.22 | 22.63 | 22.02 | 22.02 | -1.96% | 22,021 | 48,995,752 |
| 2024-08-16 | 22.96 | 23.65 | 22.4 | 22.46 | -1.4% | 31,995 | 73,333,461 |
| 2024-08-15 | 23.04 | 23.19 | 22.75 | 22.78 | -1.13% | 19,959 | 45,834,444 |
| 2024-08-14 | 22.98 | 23.18 | 22.73 | 23.04 | +0.61% | 15,338 | 35,255,775 |
| 2024-08-13 | 22.5 | 22.9 | 22.42 | 22.9 | +1.91% | 15,428 | 35,029,335 |
| 2024-08-12 | 22.64 | 22.75 | 22 | 22.47 | +0.81% | 12,953 | 29,086,000 |
| 2024-08-09 | 22.76 | 22.76 | 22.29 | 22.29 | +0.04% | 11,146 | 25,074,017 |
| 2024-08-08 | 22.46 | 22.66 | 21.9 | 22.28 | -1.15% | 14,840 | 33,053,846 |
| 2024-08-07 | 22.18 | 22.75 | 22.1 | 22.54 | +1.21% | 14,308 | 32,197,786 |
| 2024-08-06 | 22.45 | 22.89 | 21.98 | 22.27 | +1.69% | 16,867 | 37,682,245 |
| 2024-08-05 | 22.86 | 23.28 | 21.79 | 21.9 | -5.56% | 26,253 | 59,000,462 |
| 2024-08-02 | 23.88 | 23.99 | 23 | 23.19 | -3.54% | 22,550 | 53,063,790 |
| 2024-08-01 | 24.37 | 24.5 | 23.98 | 24.04 | -1.64% | 22,856 | 55,290,831 |
| 2024-07-31 | 23.4 | 24.45 | 22.86 | 24.44 | +2.39% | 34,622 | 82,490,621 |
| 2024-07-30 | 23.97 | 24.27 | 23.72 | 23.87 | -0.95% | 15,171 | 36,303,830 |
| 2024-07-29 | 24.17 | 24.41 | 23.65 | 24.1 | -0.17% | 18,146 | 43,527,929 |
| 2024-07-26 | 23.5 | 24.29 | 23.38 | 24.14 | +3.69% | 24,382 | 58,348,756 |
| 2024-07-25 | 23.57 | 23.73 | 22.89 | 23.28 | -2.31% | 22,004 | 51,247,830 |
| 2024-07-24 | 24 | 24.41 | 23.75 | 23.83 | -1.41% | 20,293 | 48,669,162 |
| 2024-07-23 | 25.22 | 25.33 | 24.14 | 24.17 | -4.09% | 22,601 | 55,825,707 |
| 2024-07-22 | 25.4 | 25.8 | 24.98 | 25.2 | -0.83% | 21,518 | 54,242,093 |
| 2024-07-19 | 25.3 | 25.85 | 25 | 25.41 | +0.32% | 28,881 | 73,713,735 |
| 2024-07-18 | 25.5 | 25.71 | 24.38 | 25.33 | -1.82% | 35,415 | 88,175,702 |
| 2024-07-17 | 26.8 | 26.91 | 25.76 | 25.8 | -4.48% | 36,958 | 97,304,964 |
| 2024-07-16 | 27.35 | 27.39 | 26.47 | 27.01 | -2.07% | 50,864 | 136,446,988 |
| 2024-07-15 | 27.5 | 28.35 | 26.78 | 27.58 | +1.21% | 70,951 | 195,527,006 |
| 2024-07-12 | 27.25 | 27.35 | 26.81 | 27.25 | -0.62% | 31,548 | 85,402,925 |
| 2024-07-11 | 27.61 | 27.88 | 27.12 | 27.42 | +0.85% | 50,877 | 139,012,898 |
| 2024-07-10 | 26.8 | 27.46 | 26.42 | 27.19 | +1.15% | 68,317 | 185,161,178 |
| 2024-07-09 | 24 | 27.65 | 23.69 | 26.88 | +12.75% | 79,587 | 207,590,290 |
| 2024-07-08 | 24.02 | 24.36 | 23.8 | 23.84 | -1.28% | 16,705 | 40,219,496 |
| 2024-07-05 | 23.41 | 24.36 | 23.31 | 24.15 | +2.16% | 16,154 | 38,502,493 |
| 2024-07-04 | 24.12 | 24.58 | 23.61 | 23.64 | -1.99% | 18,190 | 43,963,066 |
| 2024-07-03 | 24.89 | 24.98 | 24.04 | 24.12 | -3.05% | 17,688 | 42,860,987 |
| 2024-07-02 | 25.23 | 25.52 | 24.81 | 24.88 | -2.2% | 19,655 | 49,237,732 |
| 2024-07-01 | 25.2 | 25.78 | 24.72 | 25.44 | +1.03% | 24,731 | 62,299,302 |
| 2024-06-28 | 24 | 25.58 | 23.68 | 25.18 | +4.31% | 35,045 | 88,124,898 |
| 2024-06-27 | 24.6 | 24.87 | 24.08 | 24.14 | -2.31% | 21,570 | 52,790,394 |
| 2024-06-26 | 23.5 | 24.8 | 23.29 | 24.71 | +4.44% | 23,946 | 57,887,663 |
| 2024-06-25 | 23.49 | 24.28 | 23.23 | 23.66 | +0.85% | 22,702 | 54,068,487 |
| 2024-06-24 | 25 | 25.02 | 23.38 | 23.46 | -5.25% | 27,647 | 66,243,658 |
| 2024-06-21 | 25.55 | 25.55 | 24.52 | 24.76 | -2.37% | 22,592 | 56,140,670 |
| 2024-06-20 | 25.16 | 26.05 | 25 | 25.36 | -0.28% | 30,038 | 76,982,311 |
| 2024-06-19 | 25.88 | 26.03 | 25.33 | 25.43 | -2% | 20,668 | 52,827,995 |
| 2024-06-18 | 25.81 | 26.07 | 25.62 | 25.95 | +0.43% | 26,953 | 69,679,840 |
| 2024-06-17 | 25.21 | 26.07 | 25.2 | 25.84 | +0.7% | 32,030 | 82,666,225 |
| 2024-06-14 | 26.41 | 26.5 | 25.32 | 25.66 | -3.64% | 46,503 | 119,177,426 |
| 2024-06-13 | 25.55 | 27.88 | 25.55 | 26.63 | +5.67% | 72,893 | 195,746,761 |
| 2024-06-12 | 24.51 | 25.53 | 24.38 | 25.2 | +2.86% | 26,856 | 67,624,465 |
| 2024-06-11 | 23.8 | 24.56 | 23.16 | 24.5 | +1.49% | 19,620 | 47,045,752 |
| 2024-06-07 | 24.07 | 24.5 | 23.89 | 24.14 | +0.96% | 21,007 | 50,838,684 |
| 2024-06-06 | 25.28 | 25.69 | 23.91 | 23.91 | -5.57% | 39,324 | 96,120,422 |
| 2024-06-05 | 25.21 | 26.09 | 24.97 | 25.32 | -0.12% | 34,997 | 89,074,790 |
| 2024-06-04 | 26.25 | 26.25 | 24.72 | 25.35 | -3.54% | 44,189 | 111,008,898 |
| 2024-06-03 | 26.5 | 27.16 | 26.01 | 26.28 | -0.61% | 37,789 | 100,344,189 |
| 2024-05-31 | 26.03 | 27.16 | 25.68 | 26.44 | +0.88% | 39,676 | 105,230,637 |
| 2024-05-30 | 26.63 | 26.86 | 26.02 | 26.21 | -2.49% | 41,227 | 108,456,740 |
| 2024-05-29 | 25.48 | 27.06 | 25.42 | 26.88 | +5.45% | 62,225 | 165,113,198 |
| 2024-05-28 | 25.98 | 26.02 | 25.21 | 25.49 | -2.64% | 34,024 | 86,960,130 |
| 2024-05-27 | 25.54 | 26.19 | 25.38 | 26.18 | +1.67% | 31,155 | 80,619,710 |
| 2024-05-24 | 26.78 | 26.9 | 25.53 | 25.75 | -4.63% | 53,741 | 139,557,759 |
| 2024-05-23 | 27.61 | 28.35 | 26.63 | 27 | -2.63% | 63,074 | 173,181,744 |
| 2024-05-22 | 28.4 | 28.79 | 27.57 | 27.73 | -2.5% | 68,423 | 191,411,227 |
| 2024-05-21 | 26.8 | 29.79 | 26.5 | 28.44 | +5.22% | 95,515 | 269,989,290 |
| 2024-05-20 | 27.9 | 28 | 26.56 | 27.03 | -3.12% | 57,041 | 153,620,626 |
| 2024-05-17 | 28.28 | 28.88 | 27.05 | 27.9 | +5.08% | 88,842 | 248,574,768 |
| 2024-05-16 | 26.01 | 26.68 | 25.84 | 26.55 | +2.51% | 40,543 | 106,811,202 |
| 2024-05-15 | 26 | 26.49 | 25.75 | 25.9 | -1.26% | 30,722 | 79,828,214 |
| 2024-05-14 | 25.76 | 26.5 | 25.71 | 26.23 | +3.06% | 46,122 | 120,422,377 |
| 2024-05-13 | 26.82 | 26.9 | 25.38 | 25.45 | -7.59% | 67,825 | 176,158,789 |
| 2024-05-10 | 28.71 | 29.01 | 27.52 | 27.54 | -5.39% | 61,443 | 172,156,162 |
| 2024-05-09 | 28.66 | 29.53 | 28.44 | 29.11 | -1.09% | 94,555 | 273,614,404 |
| 2024-05-08 | 27.5 | 29.65 | 26.57 | 29.43 | +5.71% | 135,455 | 383,835,571 |
| 2024-05-07 | 27.04 | 28.2 | 26.75 | 27.84 | +2.13% | 84,449 | 233,054,897 |
| 2024-05-06 | 26.03 | 27.26 | 26.01 | 27.26 | +2.06% | 77,153 | 206,287,734 |
| 2024-04-30 | 27.05 | 27.32 | 26.38 | 26.71 | -3.61% | 70,939 | 190,017,562 |
| 2024-04-29 | 26.64 | 27.99 | 26.36 | 27.71 | +4.29% | 100,509 | 275,445,248 |
| 2024-04-26 | 26.19 | 26.9 | 26.03 | 26.57 | +2.59% | 87,013 | 230,845,590 |
| 2024-04-25 | 26.95 | 27.38 | 25.76 | 25.9 | -5.47% | 101,472 | 268,886,288 |
| 2024-04-24 | 27.25 | 27.67 | 26.35 | 27.4 | -1.62% | 96,749 | 261,777,674 |
| 2024-04-23 | 26.39 | 28.58 | 26.29 | 27.85 | +3.19% | 120,031 | 328,835,234 |
| 2024-04-22 | 28.33 | 28.7 | 26.17 | 26.99 | -7.98% | 121,412 | 326,662,275 |
| 2024-04-19 | 28.82 | 30.6 | 28.16 | 29.33 | -2.23% | 140,002 | 406,350,888 |
| 2024-04-18 | 31.94 | 32 | 29.7 | 30 | -8.7% | 192,387 | 590,012,997 |
| 2024-04-17 | 28.2 | 32.86 | 28.11 | 32.86 | +20.01% | 227,326 | 689,214,899 |
| 2024-04-16 | 22.63 | 27.38 | 21.23 | 27.38 | +19.98% | 161,156 | 403,201,608 |
| 2024-04-15 | 23.95 | 24.6 | 22 | 22.82 | -5.55% | 94,547 | 220,235,076 |
| 2024-04-12 | 25.07 | 27.58 | 23.96 | 24.16 | +5.04% | 150,292 | 380,992,980 |
| 2024-04-11 | 20.55 | 23.45 | 20.38 | 23 | +13.41% | 96,650 | 212,345,521 |
| 2024-04-10 | 19.65 | 21.65 | 19.16 | 20.28 | +2.89% | 43,593 | 88,753,308 |
| 2024-04-09 | 19.13 | 19.71 | 18.96 | 19.71 | +4.01% | 13,942 | 27,087,312 |
| 2024-04-08 | 19.65 | 19.65 | 18.82 | 18.95 | -3.22% | 15,355 | 29,222,920 |
| 2024-04-03 | 19.8 | 19.98 | 19.17 | 19.58 | -1.71% | 16,982 | 33,106,430 |
| 2024-04-02 | 20.23 | 20.33 | 19.7 | 19.92 | -2.02% | 20,752 | 41,372,819 |
| 2024-04-01 | 19.79 | 20.59 | 19.79 | 20.33 | +2.78% | 25,931 | 52,548,376 |
| 2024-03-29 | 19.51 | 19.85 | 19.32 | 19.78 | +1.85% | 13,550 | 26,514,171 |
| 2024-03-28 | 18.41 | 19.85 | 18.41 | 19.42 | +4.35% | 23,063 | 44,445,118 |
| 2024-03-27 | 19.57 | 19.65 | 18.61 | 18.61 | -4.86% | 17,701 | 33,850,709 |
| 2024-03-26 | 19.26 | 19.78 | 18.94 | 19.56 | +0.72% | 25,524 | 49,399,253 |
| 2024-03-25 | 19.95 | 20.35 | 19.36 | 19.42 | -2.71% | 28,565 | 57,018,395 |
| 2024-03-22 | 20.61 | 20.8 | 19.9 | 19.96 | -2.4% | 35,021 | 71,238,312 |
| 2024-03-21 | 20.8 | 20.88 | 19.78 | 20.45 | -1.02% | 39,746 | 80,564,528 |
| 2024-03-20 | 19.8 | 21.14 | 19.62 | 20.66 | +4.34% | 50,254 | 102,319,140 |
| 2024-03-19 | 19.41 | 19.85 | 19.11 | 19.8 | +1.9% | 40,000 | 78,515,210 |
| 2024-03-18 | 19.5 | 19.5 | 18.9 | 19.43 | +1.78% | 45,552 | 87,413,900 |
| 2024-03-15 | 18.05 | 19.1 | 17.98 | 19.09 | +4.95% | 42,493 | 79,453,736 |
| 2024-03-14 | 18.47 | 18.64 | 17.73 | 18.19 | -2.15% | 27,326 | 49,682,754 |
| 2024-03-13 | 18.28 | 18.79 | 18.27 | 18.59 | +1.36% | 26,211 | 48,478,143 |
| 2024-03-12 | 18.25 | 18.48 | 17.81 | 18.34 | +0.49% | 27,319 | 49,740,951 |
| 2024-03-11 | 17.99 | 18.26 | 17.7 | 18.25 | +0.72% | 28,976 | 52,227,367 |
| 2024-03-08 | 18.28 | 18.34 | 17.5 | 18.12 | -2.69% | 44,240 | 79,278,828 |
| 2024-03-07 | 17.93 | 19.62 | 17.75 | 18.62 | +4.96% | 58,157 | 107,536,764 |
| 2024-03-06 | 17.13 | 17.8 | 16.89 | 17.74 | +3.2% | 25,428 | 44,323,687 |
| 2024-03-05 | 17.68 | 17.9 | 17.1 | 17.19 | -3.1% | 21,292 | 37,050,769 |
| 2024-03-04 | 18.3 | 18.3 | 17.25 | 17.74 | -1.17% | 21,946 | 38,855,609 |
| 2024-03-01 | 17.4 | 18.18 | 17.27 | 17.95 | +2.98% | 31,020 | 55,232,222 |
| 2024-02-29 | 16.22 | 17.45 | 16.18 | 17.43 | +4.68% | 32,760 | 55,873,938 |
| 2024-02-28 | 18.7 | 19.3 | 16.6 | 16.65 | -11.39% | 49,910 | 89,448,788 |
| 2024-02-27 | 17.75 | 18.79 | 17.51 | 18.79 | +3.87% | 34,787 | 63,880,854 |
| 2024-02-26 | 18 | 18.48 | 17.68 | 18.09 | +3.08% | 35,909 | 65,002,247 |
| 2024-02-23 | 16.52 | 17.65 | 16.52 | 17.55 | +6.23% | 31,977 | 54,708,034 |
| 2024-02-22 | 15.82 | 16.73 | 15.75 | 16.52 | +4.89% | 20,857 | 33,678,883 |
| 2024-02-21 | 15.03 | 16.29 | 14.88 | 15.75 | +3.28% | 27,770 | 43,919,232 |
| 2024-02-20 | 14.77 | 15.26 | 14.46 | 15.25 | +2.97% | 21,602 | 32,372,775 |
| 2024-02-19 | 14.12 | 15.21 | 14.12 | 14.81 | +7.09% | 36,414 | 53,724,076 |
| 2024-02-08 | 12.08 | 13.83 | 12.02 | 13.83 | +14.39% | 35,004 | 45,115,713 |
| 2024-02-07 | 13.06 | 13.12 | 11.94 | 12.09 | -8.34% | 34,249 | 42,754,603 |
| 2024-02-06 | 12.95 | 13.72 | 11.83 | 13.19 | +0.3% | 33,811 | 42,694,171 |
| 2024-02-05 | 15.5 | 15.55 | 13.03 | 13.15 | -16.3% | 30,223 | 41,714,716 |
| 2024-02-02 | 16.64 | 17.04 | 14.98 | 15.71 | -6.04% | 20,839 | 33,148,001 |
| 2024-02-01 | 16.96 | 17.18 | 16.26 | 16.72 | -1.65% | 18,948 | 31,645,036 |
| 2024-01-31 | 18.74 | 18.74 | 17 | 17 | -8.7% | 17,675 | 31,120,478 |
| 2024-01-30 | 19.39 | 19.43 | 18.55 | 18.62 | -3.62% | 9,631 | 18,269,426 |
| 2024-01-29 | 20.16 | 20.35 | 19.28 | 19.32 | -4.17% | 10,891 | 21,386,744 |
| 2024-01-26 | 20.6 | 20.67 | 20.09 | 20.16 | -2.04% | 9,531 | 19,395,405 |
| 2024-01-25 | 19.68 | 20.63 | 19.3 | 20.58 | +5.27% | 15,132 | 30,329,542 |
| 2024-01-24 | 20 | 20.07 | 18.79 | 19.55 | -0.76% | 14,057 | 27,122,408 |
| 2024-01-23 | 19.86 | 19.98 | 19 | 19.7 | +1.55% | 20,279 | 39,404,446 |
| 2024-01-22 | 20.77 | 20.84 | 19.31 | 19.4 | -6.14% | 17,074 | 34,487,088 |
| 2024-01-19 | 21.41 | 21.41 | 20.67 | 20.67 | -3.46% | 12,139 | 25,415,481 |
| 2024-01-18 | 22.43 | 22.43 | 20.81 | 21.41 | -4.12% | 18,869 | 40,318,654 |
| 2024-01-17 | 23.41 | 23.41 | 22.33 | 22.33 | -4.04% | 10,219 | 23,260,563 |
| 2024-01-16 | 23.45 | 23.75 | 22.83 | 23.27 | -0.89% | 13,717 | 31,720,751 |
| 2024-01-15 | 24.09 | 24.09 | 23.34 | 23.48 | -2.65% | 11,989 | 28,245,470 |
| 2024-01-12 | 24.26 | 24.59 | 24.05 | 24.12 | -0.54% | 12,788 | 31,099,249 |
| 2024-01-11 | 23.8 | 24.39 | 23.67 | 24.25 | +1.89% | 13,417 | 32,345,812 |
| 2024-01-10 | 23.89 | 24.24 | 23.46 | 23.8 | -1% | 8,149 | 19,424,172 |
| 2024-01-09 | 23.9 | 24.52 | 23.88 | 24.04 | +0.59% | 9,052 | 21,884,021 |
| 2024-01-08 | 24.67 | 24.94 | 23.81 | 23.9 | -2.65% | 14,316 | 34,565,751 |
| 2024-01-05 | 24.97 | 25.3 | 24.36 | 24.55 | -1.68% | 9,620 | 23,763,035 |
| 2024-01-04 | 24.59 | 25.1 | 24.57 | 24.97 | +0.97% | 8,529 | 21,210,395 |
| 2024-01-03 | 24.94 | 25.03 | 24.58 | 24.73 | -0.88% | 12,728 | 31,513,417 |
| 2024-01-02 | 24.61 | 25.25 | 24.22 | 24.95 | +2.09% | 19,089 | 47,356,225 |
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：