股票概览
27.1
-5.21%
-1.49
28.8
开盘价
28.94
最高价
26.8
最低价
116,678
成交量
数据更新至: 2024-12-31
技术指标
30.03
MA5 (5日均线)
30.88
MA10 (10日均线)
28.11
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 | 28.8 | 28.94 | 26.8 | 27.1 | -5.21% | 116,678 | 324,785,836 |
| 2024-12-30 | 29.9 | 30.79 | 28.38 | 28.59 | -3.08% | 161,843 | 478,403,805 |
| 2024-12-27 | 31.4 | 31.6 | 29.3 | 29.5 | -10.61% | 214,907 | 652,289,162 |
| 2024-12-26 | 32.72 | 35.39 | 31.72 | 33 | +3.25% | 258,085 | 861,507,725 |
| 2024-12-25 | 32.4 | 34.56 | 31.1 | 31.96 | -4.97% | 195,509 | 638,826,556 |
| 2024-12-24 | 33.65 | 37 | 32.05 | 33.63 | -1.03% | 276,490 | 953,877,866 |
| 2024-12-23 | 31.41 | 36.8 | 30.33 | 33.98 | +7.19% | 320,738 | 1,066,261,631 |
| 2024-12-20 | 34.14 | 35.5 | 30.9 | 31.7 | -1.98% | 367,554 | 1,219,205,524 |
| 2024-12-19 | 28.15 | 32.34 | 28.15 | 32.34 | +20% | 140,599 | 438,670,798 |
| 2024-12-18 | 25 | 28.65 | 24.16 | 26.95 | +6.19% | 202,993 | 538,920,860 |
| 2024-12-17 | 26.9 | 27.25 | 24.72 | 25.38 | -8.08% | 138,799 | 355,088,675 |
| 2024-12-16 | 29 | 29 | 27 | 27.61 | -4.96% | 265,331 | 733,403,917 |
| 2024-12-13 | 25.87 | 31.12 | 25.74 | 29.05 | +12.03% | 351,466 | 1,039,200,635 |
| 2024-12-12 | 27.7 | 27.92 | 25.3 | 25.93 | -3.17% | 178,217 | 464,714,088 |
| 2024-12-11 | 24.04 | 27.75 | 23.63 | 26.78 | +12.14% | 237,649 | 619,119,077 |
| 2024-12-10 | 23.9 | 24.33 | 23.63 | 23.88 | +2.49% | 60,573 | 145,230,620 |
| 2024-12-09 | 23.62 | 23.7 | 22.9 | 23.3 | -1.65% | 37,828 | 87,959,018 |
| 2024-12-06 | 23.96 | 24.11 | 23.3 | 23.69 | -1.13% | 47,083 | 111,643,317 |
| 2024-12-05 | 23.74 | 24.17 | 23.74 | 23.96 | +0.25% | 40,074 | 96,096,640 |
| 2024-12-04 | 24.7 | 24.89 | 23.53 | 23.9 | -4.86% | 68,424 | 165,499,120 |
| 2024-12-03 | 24.36 | 25.4 | 24.23 | 25.12 | +3.08% | 112,215 | 279,023,402 |
| 2024-12-02 | 24.04 | 24.43 | 23.8 | 24.37 | +0.7% | 63,123 | 152,784,032 |
| 2024-11-29 | 23.86 | 24.6 | 23.21 | 24.2 | +1.13% | 79,292 | 190,028,585 |
| 2024-11-28 | 24.07 | 24.48 | 23.7 | 23.93 | -0.91% | 63,488 | 152,360,197 |
| 2024-11-27 | 22.63 | 24.16 | 22.01 | 24.15 | +4.46% | 75,395 | 176,082,685 |
| 2024-11-26 | 23.55 | 24.15 | 22.99 | 23.12 | -2.03% | 49,590 | 116,362,398 |
| 2024-11-25 | 23.11 | 24 | 22.7 | 23.6 | +2.3% | 54,491 | 127,223,363 |
| 2024-11-22 | 24.1 | 24.56 | 23.07 | 23.07 | -5.95% | 76,884 | 183,654,900 |
| 2024-11-21 | 23.61 | 24.9 | 23.31 | 24.53 | +2.72% | 119,937 | 292,913,645 |
| 2024-11-20 | 22.29 | 23.99 | 22.16 | 23.88 | +7.47% | 75,745 | 176,346,070 |
| 2024-11-19 | 21.43 | 22.24 | 21.22 | 22.22 | +3.73% | 32,523 | 70,648,635 |
| 2024-11-18 | 23.4 | 23.7 | 21.12 | 21.42 | -8.46% | 54,358 | 118,606,977 |
| 2024-11-15 | 22.6 | 23.98 | 22.6 | 23.4 | +2.18% | 66,495 | 156,145,068 |
| 2024-11-14 | 23.69 | 23.7 | 22.85 | 22.9 | -4.58% | 53,093 | 123,800,920 |
| 2024-11-13 | 22.99 | 24 | 22.82 | 24 | +3.4% | 85,992 | 202,474,902 |
| 2024-11-12 | 23.02 | 23.61 | 22.8 | 23.21 | -0.09% | 58,982 | 136,482,999 |
| 2024-11-11 | 22.09 | 23.36 | 21.98 | 23.23 | +4.45% | 53,008 | 120,399,354 |
| 2024-11-08 | 22.32 | 22.65 | 22.13 | 22.24 | +0.68% | 39,867 | 89,223,481 |
| 2024-11-07 | 21.3 | 22.1 | 21.22 | 22.09 | +2.32% | 34,909 | 75,771,817 |
| 2024-11-06 | 21.7 | 22 | 21.25 | 21.59 | -0.46% | 39,591 | 85,833,202 |
| 2024-11-05 | 21.1 | 21.7 | 21 | 21.69 | +2.94% | 35,284 | 75,766,721 |
| 2024-11-04 | 20.57 | 21.1 | 20.31 | 21.07 | -0.85% | 37,617 | 78,126,320 |
| 2024-11-01 | 22.4 | 22.4 | 21.03 | 21.25 | -5.56% | 39,640 | 85,172,353 |
| 2024-10-31 | 22.21 | 22.74 | 21.83 | 22.5 | +0.67% | 33,326 | 74,504,332 |
| 2024-10-30 | 22.49 | 22.79 | 21.88 | 22.35 | -0.97% | 34,378 | 76,787,231 |
| 2024-10-29 | 23.69 | 23.69 | 22.53 | 22.57 | -4.04% | 39,265 | 90,306,830 |
| 2024-10-28 | 23.11 | 23.66 | 23.05 | 23.52 | +1.29% | 35,979 | 84,234,949 |
| 2024-10-25 | 23.03 | 23.46 | 22.93 | 23.22 | +1.62% | 32,310 | 75,041,595 |
| 2024-10-24 | 23.14 | 23.49 | 22.68 | 22.85 | -2.18% | 33,704 | 77,139,854 |
| 2024-10-23 | 23.1 | 24.2 | 22.98 | 23.36 | +0.82% | 49,124 | 115,489,180 |
| 2024-10-22 | 23.46 | 23.68 | 22.73 | 23.17 | -2.15% | 49,041 | 113,889,632 |
| 2024-10-21 | 23.49 | 24.3 | 23.12 | 23.68 | +1.59% | 76,716 | 182,494,814 |
| 2024-10-18 | 22.4 | 23.87 | 22.25 | 23.31 | +2.51% | 68,611 | 157,897,394 |
| 2024-10-17 | 22.5 | 23.07 | 22.15 | 22.74 | +3.69% | 67,436 | 152,709,013 |
| 2024-10-16 | 21.5 | 22.25 | 21.5 | 21.93 | +0.05% | 29,760 | 65,160,267 |
| 2024-10-15 | 22.4 | 23.12 | 21.8 | 21.92 | -3.27% | 49,134 | 110,683,092 |
| 2024-10-14 | 21.71 | 22.79 | 21.02 | 22.66 | +5.44% | 51,644 | 113,326,959 |
| 2024-10-11 | 22.16 | 22.9 | 20.97 | 21.49 | -4.53% | 46,084 | 100,704,693 |
| 2024-10-10 | 24.2 | 24.65 | 22.36 | 22.51 | -3.06% | 56,311 | 130,270,145 |
| 2024-10-09 | 26.08 | 26.42 | 23.11 | 23.22 | -16.47% | 89,976 | 224,325,161 |
| 2024-10-08 | 27.9 | 27.91 | 23.95 | 27.8 | +18.2% | 133,177 | 347,422,155 |
| 2024-09-30 | 21.55 | 23.6 | 20.72 | 23.52 | +16.26% | 129,175 | 285,556,409 |
| 2024-09-27 | 18.75 | 20.26 | 18.63 | 20.23 | +8.82% | 82,242 | 161,027,865 |
| 2024-09-26 | 18.15 | 18.6 | 18.11 | 18.59 | +1.36% | 34,628 | 63,621,569 |
| 2024-09-25 | 18.3 | 18.89 | 18.18 | 18.34 | +0.44% | 44,017 | 81,547,686 |
| 2024-09-24 | 17.92 | 18.3 | 17.3 | 18.26 | +1.9% | 44,574 | 79,860,871 |
| 2024-09-23 | 17.85 | 18.35 | 17.65 | 17.92 | +0.39% | 28,031 | 50,556,595 |
| 2024-09-20 | 17.55 | 18.07 | 17.51 | 17.85 | +2.29% | 32,044 | 57,177,529 |
| 2024-09-19 | 17.24 | 17.66 | 17.21 | 17.45 | +1.34% | 23,160 | 40,471,648 |
| 2024-09-18 | 17.44 | 17.88 | 16.87 | 17.22 | -0.46% | 23,210 | 39,954,378 |
| 2024-09-13 | 18.43 | 18.55 | 17.29 | 17.3 | -3.73% | 37,423 | 66,524,284 |
| 2024-09-12 | 18.3 | 18.59 | 17.82 | 17.97 | -2.23% | 31,800 | 57,783,009 |
| 2024-09-11 | 18.79 | 18.79 | 18.3 | 18.38 | -2.85% | 25,330 | 46,830,453 |
| 2024-09-10 | 18.77 | 19.07 | 18.38 | 18.92 | +0.21% | 27,651 | 51,775,116 |
| 2024-09-09 | 18.49 | 19.02 | 18.12 | 18.88 | +2.16% | 31,475 | 58,622,628 |
| 2024-09-06 | 19.69 | 19.69 | 18.44 | 18.48 | -5.47% | 56,931 | 107,932,778 |
| 2024-09-05 | 19.79 | 20 | 19.4 | 19.55 | -1.81% | 49,903 | 98,121,020 |
| 2024-09-04 | 20.05 | 20.97 | 19.75 | 19.91 | -2.31% | 82,278 | 166,701,092 |
| 2024-09-03 | 19.36 | 20.5 | 19.3 | 20.38 | +4.14% | 86,152 | 173,760,610 |
| 2024-09-02 | 19.35 | 20.18 | 19.26 | 19.57 | +0.31% | 60,940 | 120,280,961 |
| 2024-08-30 | 19.24 | 19.98 | 19.23 | 19.51 | +0.72% | 67,238 | 132,267,410 |
| 2024-08-29 | 19 | 19.48 | 18.66 | 19.37 | +1.79% | 44,994 | 86,148,415 |
| 2024-08-28 | 18.49 | 19.29 | 17.58 | 19.03 | +1.39% | 47,541 | 88,629,524 |
| 2024-08-27 | 19.47 | 19.66 | 18.7 | 18.77 | -4.58% | 43,357 | 82,533,903 |
| 2024-08-26 | 18.99 | 19.99 | 18.83 | 19.67 | +1.6% | 60,567 | 118,251,999 |
| 2024-08-23 | 18.2 | 20.23 | 18.2 | 19.36 | +4.59% | 66,395 | 127,645,375 |
| 2024-08-22 | 18.65 | 19.37 | 18.38 | 18.51 | -2.32% | 40,193 | 75,795,050 |
| 2024-08-21 | 19.6 | 19.6 | 18.75 | 18.95 | -4.2% | 54,931 | 104,709,457 |
| 2024-08-20 | 19.1 | 20.33 | 18.41 | 19.78 | +2.33% | 78,248 | 153,039,653 |
| 2024-08-19 | 18.87 | 19.58 | 18.87 | 19.33 | +0.89% | 56,254 | 108,384,012 |
| 2024-08-16 | 19.95 | 20.28 | 19.03 | 19.16 | -5.71% | 92,828 | 182,180,738 |
| 2024-08-15 | 19.28 | 20.8 | 19.03 | 20.32 | +3.62% | 116,353 | 232,052,171 |
| 2024-08-14 | 18.72 | 19.82 | 18.3 | 19.61 | +3.43% | 105,566 | 202,052,338 |
| 2024-08-13 | 18.45 | 19.48 | 18.35 | 18.96 | +0.85% | 79,120 | 149,153,593 |
| 2024-08-12 | 18.25 | 18.88 | 17.51 | 18.8 | +3.81% | 81,189 | 148,908,889 |
| 2024-08-09 | 17.95 | 18.9 | 17.88 | 18.11 | -1.58% | 78,211 | 143,927,505 |
| 2024-08-08 | 18.25 | 19.25 | 17.86 | 18.4 | +1.88% | 101,894 | 188,315,089 |
| 2024-08-07 | 17.39 | 19.39 | 17.14 | 18.06 | +8.8% | 102,188 | 185,506,093 |
| 2024-08-06 | 16.57 | 16.84 | 16.36 | 16.6 | +1.47% | 14,215 | 23,492,480 |
| 2024-08-05 | 17 | 17.25 | 16.31 | 16.36 | -5.16% | 21,178 | 35,414,401 |
| 2024-08-02 | 17.61 | 17.74 | 17.14 | 17.25 | -3.04% | 21,266 | 37,121,001 |
| 2024-08-01 | 17.85 | 18.02 | 17.71 | 17.79 | -0.61% | 22,047 | 39,372,525 |
| 2024-07-31 | 17.52 | 18 | 17.37 | 17.9 | +1.94% | 26,406 | 46,898,770 |
| 2024-07-30 | 17.47 | 17.68 | 17.37 | 17.56 | +0.06% | 21,929 | 38,444,603 |
| 2024-07-29 | 16.88 | 17.7 | 16.74 | 17.55 | +3.24% | 32,769 | 56,658,227 |
| 2024-07-26 | 16.37 | 17.28 | 16.3 | 17 | +3.03% | 25,366 | 42,614,548 |
| 2024-07-25 | 16.75 | 16.75 | 16.08 | 16.5 | +0.86% | 19,483 | 32,001,762 |
| 2024-07-24 | 16.81 | 17.1 | 16.36 | 16.36 | -2.79% | 19,937 | 33,174,570 |
| 2024-07-23 | 17.4 | 17.65 | 16.83 | 16.83 | -3.61% | 20,864 | 35,917,768 |
| 2024-07-22 | 17.09 | 17.6 | 16.96 | 17.46 | +3.44% | 30,068 | 52,354,600 |
| 2024-07-19 | 16.5 | 17.05 | 16.45 | 16.88 | +1.93% | 22,587 | 38,008,056 |
| 2024-07-18 | 16.95 | 16.95 | 16.07 | 16.56 | -3.16% | 34,107 | 55,909,592 |
| 2024-07-17 | 17.78 | 17.89 | 17.1 | 17.1 | -4.42% | 32,249 | 56,273,531 |
| 2024-07-16 | 17.6 | 18.12 | 17.51 | 17.89 | +0.9% | 35,070 | 62,486,030 |
| 2024-07-15 | 18.07 | 18.17 | 17.6 | 17.73 | -5.19% | 48,419 | 86,453,691 |
| 2024-07-12 | 18.27 | 19.5 | 18.06 | 18.7 | +1.52% | 70,905 | 132,350,972 |
| 2024-07-11 | 18.37 | 18.7 | 17.98 | 18.42 | +2.16% | 64,451 | 118,292,488 |
| 2024-07-10 | 18.21 | 18.33 | 17.86 | 18.03 | -2.28% | 56,128 | 101,318,229 |
| 2024-07-09 | 17.4 | 18.6 | 17.2 | 18.45 | +3.83% | 82,537 | 148,590,649 |
| 2024-07-08 | 17.16 | 17.99 | 17.01 | 17.77 | +2.42% | 67,704 | 119,522,202 |
| 2024-07-05 | 16.3 | 17.5 | 16.06 | 17.35 | +6.31% | 47,258 | 80,587,693 |
| 2024-07-04 | 17 | 17.5 | 16.3 | 16.32 | -3.37% | 32,400 | 54,301,618 |
| 2024-07-03 | 17.45 | 17.6 | 16.89 | 16.89 | -5.33% | 41,097 | 70,366,348 |
| 2024-07-02 | 16.85 | 17.88 | 16.85 | 17.84 | +4.88% | 62,267 | 109,916,881 |
| 2024-07-01 | 16.83 | 17.1 | 16.5 | 17.01 | -1.79% | 33,396 | 56,040,913 |
| 2024-06-28 | 17.04 | 17.43 | 16.85 | 17.32 | -2.15% | 58,940 | 101,310,520 |
| 2024-06-27 | 17.3 | 19.88 | 17.1 | 17.7 | +4.98% | 77,940 | 139,501,799 |
| 2024-06-26 | 15.63 | 17.07 | 15.49 | 16.86 | +7.39% | 20,748 | 33,904,475 |
| 2024-06-25 | 15.73 | 16.09 | 15.45 | 15.7 | -0.95% | 13,619 | 21,414,877 |
| 2024-06-24 | 16.65 | 16.65 | 15.73 | 15.85 | -5.49% | 18,381 | 29,558,634 |
| 2024-06-21 | 16.9 | 16.96 | 16.36 | 16.77 | -0.77% | 13,110 | 21,959,714 |
| 2024-06-20 | 17.43 | 17.52 | 16.87 | 16.9 | -3.04% | 16,116 | 27,592,957 |
| 2024-06-19 | 17.44 | 17.75 | 17.42 | 17.43 | +0.06% | 13,678 | 24,012,561 |
| 2024-06-18 | 17.08 | 17.48 | 17.05 | 17.42 | +1.69% | 14,643 | 25,403,390 |
| 2024-06-17 | 17.07 | 17.47 | 16.96 | 17.13 | -0.52% | 20,562 | 35,274,165 |
| 2024-06-14 | 17.11 | 17.28 | 16.7 | 17.22 | +2.14% | 16,912 | 28,854,240 |
| 2024-06-13 | 16.96 | 17.3 | 16.68 | 16.86 | +1.51% | 22,753 | 38,569,633 |
| 2024-06-12 | 16.4 | 16.77 | 16.2 | 16.61 | +2.09% | 16,796 | 27,813,059 |
| 2024-06-11 | 15.74 | 16.37 | 15.38 | 16.27 | +2.46% | 17,480 | 28,043,297 |
| 2024-06-07 | 15.6 | 16.05 | 15.55 | 15.88 | +3.32% | 17,910 | 28,310,086 |
| 2024-06-06 | 16 | 16.38 | 15.14 | 15.37 | -4.71% | 24,725 | 38,689,626 |
| 2024-06-05 | 16.49 | 16.49 | 16.13 | 16.13 | -2.18% | 14,504 | 23,639,760 |
| 2024-06-04 | 17.1 | 17.16 | 16.22 | 16.49 | -4.35% | 20,071 | 33,083,887 |
| 2024-06-03 | 17.96 | 18.03 | 17.07 | 17.24 | -2.43% | 18,139 | 31,500,273 |
| 2024-05-31 | 17.38 | 17.77 | 17.21 | 17.67 | +2.91% | 16,980 | 29,862,344 |
| 2024-05-30 | 17.3 | 17.41 | 17.02 | 17.17 | -0.87% | 8,965 | 15,414,906 |
| 2024-05-29 | 17.46 | 17.62 | 17.2 | 17.32 | +0.17% | 9,569 | 16,650,210 |
| 2024-05-28 | 17.62 | 17.82 | 17.26 | 17.29 | -2.15% | 11,121 | 19,432,371 |
| 2024-05-27 | 17.88 | 17.99 | 17.13 | 17.67 | +0.74% | 13,561 | 23,559,731 |
| 2024-05-24 | 17.85 | 18.09 | 17.53 | 17.54 | -2.01% | 15,065 | 26,781,955 |
| 2024-05-23 | 18.45 | 18.54 | 17.82 | 17.9 | -2.51% | 17,002 | 30,801,082 |
| 2024-05-22 | 18.35 | 18.48 | 18 | 18.36 | +0.66% | 12,470 | 22,855,225 |
| 2024-05-21 | 18.37 | 18.52 | 18.06 | 18.24 | -0.55% | 13,308 | 24,266,503 |
| 2024-05-20 | 18.64 | 18.72 | 18.23 | 18.34 | -1.61% | 19,856 | 36,536,073 |
| 2024-05-17 | 18.03 | 18.65 | 17.91 | 18.64 | +3.5% | 22,514 | 41,455,548 |
| 2024-05-16 | 17.77 | 18.25 | 17.77 | 18.01 | +1.41% | 13,411 | 24,205,498 |
| 2024-05-15 | 17.8 | 18.09 | 17.56 | 17.76 | -0.39% | 13,316 | 23,788,683 |
| 2024-05-14 | 17.03 | 17.98 | 17.03 | 17.83 | +2.77% | 19,326 | 34,426,733 |
| 2024-05-13 | 17.97 | 17.97 | 17.29 | 17.35 | -3.93% | 18,993 | 33,299,331 |
| 2024-05-10 | 18.59 | 18.72 | 18.02 | 18.06 | -2.8% | 18,683 | 33,953,566 |
| 2024-05-09 | 18.54 | 18.74 | 18.4 | 18.58 | +0.49% | 15,211 | 28,300,241 |
| 2024-05-08 | 18.8 | 18.94 | 18.4 | 18.49 | -2.27% | 15,952 | 29,679,745 |
| 2024-05-07 | 18.91 | 19.11 | 18.67 | 18.92 | 0% | 19,339 | 36,495,299 |
| 2024-05-06 | 19.01 | 19.47 | 18.85 | 18.92 | -0.05% | 22,823 | 43,514,395 |
| 2024-04-30 | 18.92 | 19.27 | 18.5 | 18.93 | +0.05% | 28,550 | 53,927,803 |
| 2024-04-29 | 18.51 | 18.94 | 18.35 | 18.92 | +2.33% | 28,672 | 53,742,057 |
| 2024-04-26 | 17.67 | 18.62 | 17.63 | 18.49 | +3.76% | 35,524 | 65,189,943 |
| 2024-04-25 | 17.71 | 18.1 | 17.61 | 17.82 | -0.94% | 32,109 | 57,311,828 |
| 2024-04-24 | 17.49 | 18.13 | 17.21 | 17.99 | +4.96% | 31,010 | 55,318,671 |
| 2024-04-23 | 16.82 | 17.37 | 16.75 | 17.14 | +2.51% | 19,350 | 33,238,994 |
| 2024-04-22 | 16.6 | 16.84 | 15.88 | 16.72 | -0.48% | 18,089 | 29,797,485 |
| 2024-04-19 | 17.07 | 17.39 | 16.63 | 16.8 | -2.83% | 21,220 | 35,897,163 |
| 2024-04-18 | 17.21 | 17.86 | 16.7 | 17.29 | +0.46% | 31,501 | 54,493,282 |
| 2024-04-17 | 15.65 | 17.29 | 15.65 | 17.21 | +11.32% | 39,186 | 66,275,602 |
| 2024-04-16 | 17.87 | 17.9 | 15.42 | 15.46 | -11.91% | 38,559 | 61,805,450 |
| 2024-04-15 | 18.25 | 18.5 | 17.01 | 17.55 | -3.78% | 33,229 | 58,170,331 |
| 2024-04-12 | 18.3 | 18.65 | 18.21 | 18.24 | -0.82% | 15,272 | 28,163,010 |
| 2024-04-11 | 18.21 | 18.84 | 18.09 | 18.39 | -0.11% | 20,218 | 37,568,091 |
| 2024-04-10 | 19.38 | 19.38 | 18.23 | 18.41 | -4.96% | 31,711 | 59,005,166 |
| 2024-04-09 | 19.28 | 19.65 | 19.1 | 19.37 | +0.83% | 30,613 | 59,452,706 |
| 2024-04-08 | 19.09 | 19.36 | 18.33 | 19.21 | +0.68% | 42,760 | 81,075,252 |
| 2024-04-03 | 20.5 | 20.5 | 19.08 | 19.08 | -7.15% | 54,426 | 105,400,774 |
| 2024-04-02 | 21.15 | 21.24 | 20.4 | 20.55 | -3.2% | 44,602 | 92,107,231 |
| 2024-04-01 | 21.1 | 21.33 | 20.85 | 21.23 | +1.58% | 44,339 | 93,471,157 |
| 2024-03-29 | 21.07 | 21.33 | 20.3 | 20.9 | -1.04% | 57,529 | 119,297,399 |
| 2024-03-28 | 20.65 | 21.61 | 20.48 | 21.12 | +3.33% | 69,771 | 147,467,242 |
| 2024-03-27 | 22.7 | 23.14 | 20.36 | 20.44 | -11.52% | 99,750 | 211,568,149 |
| 2024-03-26 | 23.61 | 23.61 | 22.54 | 23.1 | -6.02% | 138,808 | 320,157,473 |
| 2024-03-25 | 22.04 | 26.95 | 21.8 | 24.58 | +9.44% | 204,413 | 516,162,757 |
| 2024-03-22 | 21.77 | 23.09 | 21.54 | 22.46 | +3.26% | 90,448 | 202,441,308 |
| 2024-03-21 | 22 | 22.2 | 21.66 | 21.75 | -2.38% | 53,174 | 116,430,318 |
| 2024-03-20 | 21.3 | 22.34 | 20.93 | 22.28 | +3.77% | 93,832 | 203,240,435 |
| 2024-03-19 | 20.8 | 21.55 | 20.61 | 21.47 | +2.73% | 71,746 | 151,613,142 |
| 2024-03-18 | 20.18 | 20.9 | 20.15 | 20.9 | +2.9% | 46,705 | 96,313,745 |
| 2024-03-15 | 20.06 | 20.38 | 19.68 | 20.31 | +0.05% | 37,746 | 75,697,717 |
| 2024-03-14 | 21.1 | 21.1 | 19.8 | 20.3 | -4.34% | 66,758 | 136,551,161 |
| 2024-03-13 | 20.2 | 21.24 | 20.05 | 21.22 | +5.15% | 82,806 | 172,466,493 |
| 2024-03-12 | 20.27 | 20.55 | 19.81 | 20.18 | +0.65% | 36,834 | 74,011,255 |
| 2024-03-11 | 19.98 | 20.08 | 19.48 | 20.05 | +0.3% | 30,363 | 60,078,630 |
| 2024-03-08 | 19.21 | 19.99 | 19.21 | 19.99 | +3.84% | 37,592 | 74,119,009 |
| 2024-03-07 | 19.81 | 19.98 | 19.24 | 19.25 | -2.23% | 30,858 | 60,611,477 |
| 2024-03-06 | 19.5 | 19.98 | 19.24 | 19.69 | -0.4% | 31,350 | 61,635,843 |
| 2024-03-05 | 20 | 20.18 | 19.4 | 19.77 | -3.04% | 46,608 | 92,347,701 |
| 2024-03-04 | 20.62 | 20.8 | 19.78 | 20.39 | +4.03% | 72,235 | 146,471,831 |
| 2024-03-01 | 19.15 | 19.77 | 19.1 | 19.6 | +3.16% | 49,902 | 97,171,873 |
| 2024-02-29 | 18 | 19.2 | 18 | 19 | +4.17% | 56,309 | 105,848,342 |
| 2024-02-28 | 20.3 | 20.88 | 18.1 | 18.24 | -9.88% | 89,843 | 177,646,103 |
| 2024-02-27 | 19.16 | 20.27 | 19.06 | 20.24 | +3.74% | 70,148 | 138,320,754 |
| 2024-02-26 | 18.99 | 20.34 | 18.66 | 19.51 | +1.04% | 86,932 | 167,475,866 |
| 2024-02-23 | 18.68 | 19.54 | 18.26 | 19.31 | +4.21% | 99,554 | 188,522,685 |
| 2024-02-22 | 17.89 | 18.9 | 17.69 | 18.53 | +1.53% | 109,346 | 199,111,583 |
| 2024-02-21 | 16 | 19.36 | 15.71 | 18.25 | +13.14% | 95,615 | 174,381,546 |
| 2024-02-20 | 15.58 | 16.33 | 15.12 | 16.13 | +4.13% | 49,207 | 77,970,857 |
| 2024-02-19 | 14.66 | 15.63 | 14.66 | 15.49 | +9.01% | 47,005 | 71,424,425 |
| 2024-02-08 | 12.25 | 14.22 | 12.12 | 14.21 | +13.14% | 48,072 | 63,820,240 |
| 2024-02-07 | 14.34 | 14.34 | 12.32 | 12.56 | -9.58% | 48,565 | 63,831,314 |
| 2024-02-06 | 13.62 | 14.37 | 12.09 | 13.89 | -0.07% | 41,868 | 55,076,231 |
| 2024-02-05 | 16.37 | 16.38 | 13.61 | 13.9 | -14.67% | 40,522 | 58,509,687 |
| 2024-02-02 | 17.61 | 18.12 | 15.71 | 16.29 | -7.91% | 28,026 | 46,971,229 |
| 2024-02-01 | 17.62 | 18.07 | 16.93 | 17.69 | -0.39% | 22,882 | 39,948,524 |
| 2024-01-31 | 19.36 | 19.5 | 17.73 | 17.76 | -8.31% | 21,586 | 39,747,433 |
| 2024-01-30 | 20.2 | 20.26 | 19.25 | 19.37 | -4.11% | 15,810 | 31,206,418 |
| 2024-01-29 | 21.01 | 21.2 | 20.12 | 20.2 | -4.27% | 13,281 | 27,201,410 |
| 2024-01-26 | 21.11 | 21.58 | 21.01 | 21.1 | -0.28% | 13,217 | 28,088,378 |
| 2024-01-25 | 20.35 | 21.19 | 20.1 | 21.16 | +4.39% | 19,700 | 41,030,893 |
| 2024-01-24 | 20.25 | 20.44 | 19.38 | 20.27 | +0.3% | 15,825 | 31,579,773 |
| 2024-01-23 | 20.15 | 20.58 | 19.9 | 20.21 | +0.2% | 14,229 | 28,825,179 |
| 2024-01-22 | 21.38 | 21.57 | 19.95 | 20.17 | -5.62% | 18,992 | 39,580,509 |
| 2024-01-19 | 22.1 | 22.2 | 21.34 | 21.37 | -2.86% | 10,732 | 23,266,289 |
| 2024-01-18 | 21.94 | 22.2 | 21.35 | 22 | +0.27% | 15,596 | 33,815,110 |
| 2024-01-17 | 22.71 | 22.78 | 21.94 | 21.94 | -2.36% | 9,810 | 21,950,479 |
| 2024-01-16 | 22.75 | 22.75 | 22.08 | 22.47 | -0.31% | 11,342 | 25,285,449 |
| 2024-01-15 | 22.66 | 22.88 | 22.41 | 22.54 | -1.49% | 10,828 | 24,475,148 |
| 2024-01-12 | 23.31 | 23.5 | 22.79 | 22.88 | -2.18% | 11,391 | 26,235,901 |
| 2024-01-11 | 22.8 | 23.5 | 22.5 | 23.39 | +3.54% | 17,591 | 40,916,162 |
| 2024-01-10 | 23.16 | 23.16 | 22.53 | 22.59 | -2.55% | 13,297 | 30,301,136 |
| 2024-01-09 | 23 | 23.49 | 23 | 23.18 | +0.78% | 10,950 | 25,473,045 |
| 2024-01-08 | 23.68 | 23.68 | 22.99 | 23 | -2.38% | 11,903 | 27,707,291 |
| 2024-01-05 | 24.24 | 24.24 | 23.41 | 23.56 | -2.97% | 16,809 | 40,096,900 |
| 2024-01-04 | 24.05 | 24.43 | 23.86 | 24.28 | +1.12% | 15,967 | 38,697,187 |
| 2024-01-03 | 24.19 | 24.28 | 23.75 | 24.01 | -0.99% | 13,899 | 33,355,463 |
| 2024-01-02 | 24.58 | 24.72 | 24.22 | 24.25 | -1.34% | 19,180 | 46,873,421 |
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：