股票概览
25.02
-1.77%
-0.45
25.6
开盘价
25.97
最高价
25.01
最低价
23,041
成交量
数据更新至: 2024-12-31
技术指标
25.60
MA5 (5日均线)
26.68
MA10 (10日均线)
28.56
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 | 25.6 | 25.97 | 25.01 | 25.02 | -1.77% | 23,041 | 58,749,090 |
| 2024-12-30 | 25.94 | 26 | 25.06 | 25.47 | -2.97% | 23,853 | 60,873,512 |
| 2024-12-27 | 25.55 | 26.52 | 25.4 | 26.25 | +2.22% | 23,711 | 62,131,700 |
| 2024-12-26 | 25.6 | 25.96 | 25.48 | 25.68 | +0.39% | 16,439 | 42,274,432 |
| 2024-12-25 | 26.6 | 26.82 | 25.23 | 25.58 | -3.87% | 25,909 | 66,607,678 |
| 2024-12-24 | 26.67 | 27.16 | 26.08 | 26.61 | +0.19% | 20,545 | 54,506,707 |
| 2024-12-23 | 28.77 | 28.77 | 26.5 | 26.56 | -7.13% | 38,557 | 105,244,449 |
| 2024-12-20 | 28.2 | 29.2 | 28.04 | 28.6 | +1.49% | 30,944 | 88,798,353 |
| 2024-12-19 | 28.5 | 28.87 | 27.76 | 28.18 | -2.39% | 32,850 | 92,419,959 |
| 2024-12-18 | 29.08 | 29.48 | 27.57 | 28.87 | +0.14% | 38,564 | 110,492,293 |
| 2024-12-17 | 31 | 31.26 | 28.77 | 28.83 | -8.65% | 63,241 | 186,923,702 |
| 2024-12-16 | 31.99 | 33.63 | 30.68 | 31.56 | -0.22% | 75,703 | 243,415,103 |
| 2024-12-13 | 31.08 | 34.5 | 30.63 | 31.63 | +0.41% | 95,894 | 309,234,022 |
| 2024-12-12 | 29.7 | 31.8 | 29.59 | 31.5 | +5.53% | 83,441 | 259,287,293 |
| 2024-12-11 | 30.02 | 30.55 | 29.58 | 29.85 | -1.06% | 39,083 | 116,959,286 |
| 2024-12-10 | 31.5 | 31.5 | 30.07 | 30.17 | -1.66% | 53,185 | 164,030,967 |
| 2024-12-09 | 30.33 | 31.49 | 30.14 | 30.68 | +1.15% | 51,976 | 160,494,779 |
| 2024-12-06 | 30.06 | 30.75 | 29.8 | 30.33 | +0.4% | 39,187 | 118,720,555 |
| 2024-12-05 | 29.5 | 30.29 | 29.11 | 30.21 | +2.23% | 40,535 | 121,053,440 |
| 2024-12-04 | 29.87 | 30.86 | 29.25 | 29.55 | -2.15% | 53,401 | 161,095,558 |
| 2024-12-03 | 30.5 | 30.91 | 29.9 | 30.2 | -2.74% | 51,657 | 156,201,808 |
| 2024-12-02 | 31.6 | 32.11 | 30.7 | 31.05 | -0.64% | 68,209 | 212,772,293 |
| 2024-11-29 | 31.17 | 32.45 | 30.22 | 31.25 | -0.79% | 89,788 | 278,248,640 |
| 2024-11-28 | 29.1 | 33.87 | 28.79 | 31.5 | +9.64% | 114,875 | 354,072,942 |
| 2024-11-27 | 28.71 | 29.11 | 24.3 | 28.73 | -2.28% | 60,069 | 168,326,694 |
| 2024-11-26 | 28 | 30.17 | 27.88 | 29.4 | +4.4% | 76,673 | 223,621,045 |
| 2024-11-25 | 27.76 | 28.49 | 27.35 | 28.16 | +2.4% | 38,076 | 106,512,363 |
| 2024-11-22 | 29.15 | 29.48 | 27.28 | 27.5 | -5.66% | 54,864 | 155,644,327 |
| 2024-11-21 | 29.45 | 30.3 | 28.8 | 29.15 | -1.82% | 63,849 | 186,988,398 |
| 2024-11-20 | 28.4 | 29.85 | 28.29 | 29.69 | +2.98% | 68,336 | 200,376,771 |
| 2024-11-19 | 27.9 | 28.83 | 27.46 | 28.83 | +3% | 57,724 | 162,812,787 |
| 2024-11-18 | 30.91 | 31.5 | 27.71 | 27.99 | -11.14% | 88,998 | 258,683,138 |
| 2024-11-15 | 30.42 | 32.6 | 29.5 | 31.5 | +2.24% | 113,286 | 351,768,809 |
| 2024-11-14 | 32.6 | 33.3 | 30.7 | 30.81 | -9.78% | 124,827 | 397,075,600 |
| 2024-11-13 | 32 | 37.53 | 31 | 34.15 | +4.47% | 213,544 | 733,348,189 |
| 2024-11-12 | 27.67 | 32.69 | 27.27 | 32.69 | +20.01% | 112,134 | 355,141,830 |
| 2024-11-11 | 26.98 | 27.46 | 26.8 | 27.24 | -1.38% | 49,848 | 135,313,164 |
| 2024-11-08 | 28.14 | 28.88 | 27.58 | 27.62 | -2.75% | 67,926 | 190,833,253 |
| 2024-11-07 | 26.87 | 30.12 | 26.87 | 28.4 | +1.65% | 98,038 | 277,959,874 |
| 2024-11-06 | 26.13 | 29.5 | 25.87 | 27.94 | +5.24% | 105,360 | 288,342,146 |
| 2024-11-05 | 26.3 | 27 | 25.4 | 26.55 | -1.48% | 87,412 | 227,447,260 |
| 2024-11-04 | 25.29 | 27.9 | 24.38 | 26.95 | +6.31% | 103,191 | 270,815,945 |
| 2024-11-01 | 22.97 | 27 | 22.3 | 25.35 | +10.03% | 94,317 | 233,666,449 |
| 2024-10-31 | 23.22 | 23.42 | 22.91 | 23.04 | -0.82% | 17,784 | 41,154,329 |
| 2024-10-30 | 23.48 | 23.75 | 22.79 | 23.23 | -1.11% | 20,369 | 47,262,434 |
| 2024-10-29 | 24.4 | 24.64 | 23.41 | 23.49 | -3.73% | 27,722 | 66,307,827 |
| 2024-10-28 | 23.97 | 24.46 | 23.85 | 24.4 | +1.79% | 21,989 | 53,392,083 |
| 2024-10-25 | 23.77 | 24.23 | 23.62 | 23.97 | +0.42% | 19,265 | 46,152,684 |
| 2024-10-24 | 24.06 | 24.65 | 23.84 | 23.87 | -1.77% | 21,977 | 53,193,211 |
| 2024-10-23 | 24.36 | 24.83 | 24.09 | 24.3 | -0.86% | 28,278 | 68,988,032 |
| 2024-10-22 | 24.38 | 25.5 | 24.05 | 24.51 | -1.84% | 41,281 | 101,961,884 |
| 2024-10-21 | 23.62 | 25.98 | 23.38 | 24.97 | +5% | 60,839 | 149,397,270 |
| 2024-10-18 | 22.77 | 24.48 | 22.7 | 23.78 | +3.48% | 35,046 | 82,015,385 |
| 2024-10-17 | 23.8 | 23.8 | 22.75 | 22.98 | -3.73% | 32,252 | 74,884,875 |
| 2024-10-16 | 22.49 | 24.8 | 22.36 | 23.87 | +4.6% | 40,917 | 97,079,419 |
| 2024-10-15 | 22.72 | 23.59 | 22.38 | 22.82 | 0% | 23,824 | 54,918,104 |
| 2024-10-14 | 22.48 | 22.82 | 21.98 | 22.82 | +3.02% | 18,950 | 42,579,579 |
| 2024-10-11 | 23.37 | 23.37 | 21.87 | 22.15 | -5.3% | 24,490 | 55,155,969 |
| 2024-10-10 | 23.23 | 24.5 | 23.19 | 23.39 | +1.61% | 31,094 | 73,980,542 |
| 2024-10-09 | 26 | 26.06 | 22.89 | 23.02 | -14.74% | 52,266 | 127,653,670 |
| 2024-10-08 | 28.08 | 28.09 | 24.8 | 27 | +13.35% | 75,871 | 200,429,233 |
| 2024-09-30 | 21.51 | 24.3 | 21.3 | 23.82 | +14.85% | 57,956 | 131,657,186 |
| 2024-09-27 | 19.98 | 21.17 | 19.85 | 20.74 | +5.76% | 33,377 | 68,180,411 |
| 2024-09-26 | 19.14 | 19.66 | 19.01 | 19.61 | +2.78% | 19,141 | 37,151,248 |
| 2024-09-25 | 18.95 | 19.44 | 18.95 | 19.08 | +1.17% | 19,978 | 38,399,758 |
| 2024-09-24 | 18.22 | 18.86 | 18.18 | 18.86 | +3.34% | 15,854 | 29,482,655 |
| 2024-09-23 | 18.45 | 18.67 | 18.18 | 18.25 | -1.08% | 9,186 | 16,919,850 |
| 2024-09-20 | 18.65 | 18.74 | 18.4 | 18.45 | -1.07% | 7,305 | 13,511,269 |
| 2024-09-19 | 18.3 | 18.79 | 18.27 | 18.65 | +2.59% | 11,901 | 22,133,232 |
| 2024-09-18 | 18.61 | 18.61 | 17.88 | 18.18 | -2.31% | 9,569 | 17,370,253 |
| 2024-09-13 | 18.77 | 19.18 | 18.59 | 18.61 | -2.21% | 11,278 | 21,186,387 |
| 2024-09-12 | 18.89 | 19.16 | 18.74 | 19.03 | +0.9% | 11,239 | 21,278,667 |
| 2024-09-11 | 18.98 | 19 | 18.7 | 18.86 | -1% | 12,471 | 23,505,918 |
| 2024-09-10 | 19.43 | 19.73 | 18.68 | 19.05 | -2.36% | 21,208 | 40,312,506 |
| 2024-09-09 | 19.7 | 20.49 | 19.3 | 19.51 | -1.51% | 24,426 | 48,375,474 |
| 2024-09-06 | 21 | 21.33 | 19.66 | 19.81 | -6.78% | 42,049 | 85,375,910 |
| 2024-09-05 | 20.81 | 21.33 | 20.17 | 21.25 | +2.51% | 57,598 | 119,988,681 |
| 2024-09-04 | 19.59 | 21.5 | 19.53 | 20.73 | +4.59% | 54,032 | 111,481,907 |
| 2024-09-03 | 18.92 | 20.5 | 18.76 | 19.82 | +4.76% | 28,175 | 56,194,317 |
| 2024-09-02 | 19.49 | 19.49 | 18.91 | 18.92 | -1.71% | 7,837 | 14,975,551 |
| 2024-08-30 | 18.87 | 19.69 | 18.87 | 19.25 | +1.05% | 13,717 | 26,502,769 |
| 2024-08-29 | 18.81 | 19.09 | 18.49 | 19.05 | +1.49% | 9,360 | 17,735,568 |
| 2024-08-28 | 18.47 | 18.97 | 18.27 | 18.77 | +0.54% | 6,212 | 11,585,672 |
| 2024-08-27 | 18.6 | 19.07 | 18.53 | 18.67 | -0.16% | 7,735 | 14,523,691 |
| 2024-08-26 | 18.48 | 18.75 | 18.39 | 18.7 | +1.19% | 5,659 | 10,543,556 |
| 2024-08-23 | 18.97 | 18.97 | 18.24 | 18.48 | -2.17% | 8,366 | 15,433,390 |
| 2024-08-22 | 19.66 | 19.82 | 18.83 | 18.89 | -3.92% | 12,032 | 23,082,059 |
| 2024-08-21 | 20.14 | 20.2 | 19.56 | 19.66 | -2.43% | 10,505 | 20,843,232 |
| 2024-08-20 | 20.8 | 20.99 | 20.13 | 20.15 | -3.13% | 12,928 | 26,460,231 |
| 2024-08-19 | 20.84 | 20.94 | 20.61 | 20.8 | -0.14% | 12,775 | 26,536,268 |
| 2024-08-16 | 20.6 | 20.96 | 20.36 | 20.83 | +1.17% | 14,050 | 29,103,984 |
| 2024-08-15 | 20.46 | 20.78 | 20.32 | 20.59 | +0.24% | 11,504 | 23,621,291 |
| 2024-08-14 | 20.65 | 20.75 | 20.11 | 20.54 | +0.2% | 12,061 | 24,668,014 |
| 2024-08-13 | 20.97 | 21.07 | 20.18 | 20.5 | -1.82% | 18,202 | 37,122,677 |
| 2024-08-12 | 20.58 | 21.29 | 20.48 | 20.88 | +1.46% | 25,202 | 52,762,764 |
| 2024-08-09 | 21.38 | 21.69 | 20.55 | 20.58 | -4.55% | 35,211 | 74,077,457 |
| 2024-08-08 | 22.11 | 22.86 | 21.4 | 21.56 | -3.32% | 44,939 | 99,048,018 |
| 2024-08-07 | 22.62 | 22.78 | 22.11 | 22.3 | -3.34% | 40,480 | 90,392,939 |
| 2024-08-06 | 21.93 | 23.52 | 21.85 | 23.07 | +3.87% | 72,684 | 166,526,333 |
| 2024-08-05 | 21.24 | 22.88 | 21.24 | 22.21 | +2.35% | 38,145 | 84,126,823 |
| 2024-08-02 | 21.83 | 22.27 | 21.57 | 21.7 | -0.32% | 25,288 | 55,556,001 |
| 2024-08-01 | 21.48 | 22.01 | 21.48 | 21.77 | +0.14% | 18,930 | 41,218,549 |
| 2024-07-31 | 21.08 | 21.88 | 21.07 | 21.74 | +2.89% | 26,205 | 56,656,154 |
| 2024-07-30 | 20.88 | 21.36 | 20.79 | 21.13 | +1.29% | 15,327 | 32,303,423 |
| 2024-07-29 | 20.8 | 21.49 | 20.69 | 20.86 | -0.24% | 16,921 | 35,646,327 |
| 2024-07-26 | 20.85 | 21.21 | 20.1 | 20.91 | +0.14% | 22,951 | 47,525,898 |
| 2024-07-25 | 20.91 | 21.37 | 20.83 | 20.88 | -2.48% | 20,497 | 43,070,033 |
| 2024-07-24 | 20.53 | 22 | 20.4 | 21.41 | +0.38% | 35,550 | 75,171,442 |
| 2024-07-23 | 20.55 | 22.38 | 20.51 | 21.33 | +2.99% | 39,795 | 85,904,637 |
| 2024-07-22 | 20.13 | 20.75 | 20.11 | 20.71 | +2.27% | 7,203 | 14,771,135 |
| 2024-07-19 | 20.2 | 20.35 | 20.04 | 20.25 | +0.25% | 4,993 | 10,097,465 |
| 2024-07-18 | 19.85 | 20.4 | 19.73 | 20.2 | +0.05% | 5,259 | 10,537,092 |
| 2024-07-17 | 19.97 | 20.37 | 19.92 | 20.19 | +0.4% | 7,096 | 14,322,721 |
| 2024-07-16 | 19.86 | 20.31 | 19.86 | 20.11 | +0.2% | 3,998 | 8,035,080 |
| 2024-07-15 | 20.42 | 20.62 | 19.95 | 20.07 | -2.81% | 6,321 | 12,742,240 |
| 2024-07-12 | 20.56 | 21.07 | 20.3 | 20.65 | +0.68% | 9,777 | 20,197,176 |
| 2024-07-11 | 20.35 | 20.56 | 20.2 | 20.51 | +3.32% | 11,241 | 22,932,315 |
| 2024-07-10 | 19.94 | 20.37 | 19.7 | 19.85 | -0.85% | 5,433 | 10,868,347 |
| 2024-07-09 | 20.19 | 20.38 | 19.29 | 20.02 | -0.84% | 11,512 | 22,768,049 |
| 2024-07-08 | 20.87 | 20.99 | 20.18 | 20.19 | -4.31% | 8,964 | 18,405,460 |
| 2024-07-05 | 19.9 | 21.61 | 19.6 | 21.1 | +5.71% | 14,754 | 30,630,078 |
| 2024-07-04 | 20.58 | 20.76 | 19.9 | 19.96 | -4.22% | 9,416 | 19,080,579 |
| 2024-07-03 | 20.75 | 21.69 | 20.65 | 20.84 | +0.24% | 12,771 | 26,880,525 |
| 2024-07-02 | 20.65 | 21.03 | 20.55 | 20.79 | +0.68% | 6,166 | 12,839,353 |
| 2024-07-01 | 20.39 | 20.76 | 20.19 | 20.65 | +1.32% | 6,578 | 13,504,713 |
| 2024-06-28 | 20.56 | 20.67 | 20.25 | 20.38 | +0.25% | 5,246 | 10,741,303 |
| 2024-06-27 | 20.82 | 20.85 | 20.3 | 20.33 | -2.26% | 5,671 | 11,677,623 |
| 2024-06-26 | 20.01 | 20.8 | 19.86 | 20.8 | +3.59% | 7,125 | 14,564,424 |
| 2024-06-25 | 19.99 | 20.44 | 19.92 | 20.08 | +0.4% | 6,295 | 12,685,661 |
| 2024-06-24 | 21.2 | 21.28 | 19.8 | 20 | -5.57% | 9,825 | 19,926,491 |
| 2024-06-21 | 21.17 | 21.48 | 20.77 | 21.18 | -0.56% | 5,037 | 10,665,987 |
| 2024-06-20 | 21.69 | 21.99 | 21.3 | 21.3 | -1.8% | 11,415 | 24,639,810 |
| 2024-06-19 | 21.61 | 21.79 | 21.44 | 21.69 | +0.42% | 6,355 | 13,744,166 |
| 2024-06-18 | 21.45 | 22 | 21.22 | 21.6 | +0.89% | 8,673 | 18,788,003 |
| 2024-06-17 | 21.58 | 21.87 | 21.36 | 21.41 | -1.15% | 6,756 | 14,547,400 |
| 2024-06-14 | 21.59 | 21.77 | 21.4 | 21.66 | +0.32% | 5,757 | 12,453,019 |
| 2024-06-13 | 21.9 | 22.06 | 21.51 | 21.59 | -2.09% | 7,087 | 15,330,676 |
| 2024-06-12 | 21.53 | 22.13 | 21.53 | 22.05 | +1.61% | 7,121 | 15,640,729 |
| 2024-06-11 | 21.56 | 21.8 | 20.99 | 21.7 | +0.6% | 6,613 | 14,151,290 |
| 2024-06-07 | 21.58 | 21.86 | 21.28 | 21.57 | +1.75% | 8,652 | 18,677,579 |
| 2024-06-06 | 22.59 | 22.77 | 21.19 | 21.2 | -6.11% | 17,834 | 38,731,354 |
| 2024-06-05 | 23.35 | 23.65 | 22.51 | 22.58 | -3.75% | 14,103 | 32,167,225 |
| 2024-06-04 | 23.62 | 23.82 | 23.05 | 23.46 | -0.68% | 12,803 | 29,895,556 |
| 2024-06-03 | 24.11 | 24.19 | 23.4 | 23.62 | -3.08% | 17,703 | 41,986,748 |
| 2024-05-31 | 24.15 | 24.73 | 23.64 | 24.37 | +0.95% | 31,970 | 77,286,894 |
| 2024-05-30 | 23.22 | 24.59 | 23.11 | 24.14 | +2.81% | 40,208 | 96,734,042 |
| 2024-05-29 | 22.91 | 23.56 | 22.6 | 23.48 | +2.94% | 31,740 | 73,756,707 |
| 2024-05-28 | 22.56 | 23.06 | 22.21 | 22.81 | +0.09% | 17,738 | 40,246,953 |
| 2024-05-27 | 22.31 | 23.48 | 22 | 22.79 | +1.42% | 22,699 | 51,316,228 |
| 2024-05-24 | 22.5 | 23.39 | 22.3 | 22.47 | +0.99% | 17,158 | 39,137,909 |
| 2024-05-23 | 22.62 | 22.67 | 22.2 | 22.25 | -2.71% | 18,893 | 42,238,187 |
| 2024-05-22 | 22.38 | 23.51 | 22.38 | 22.87 | +2.19% | 25,147 | 58,033,986 |
| 2024-05-21 | 22.64 | 22.67 | 22.21 | 22.38 | -1.1% | 10,769 | 24,103,215 |
| 2024-05-20 | 22.7 | 22.81 | 22.45 | 22.63 | -0.04% | 14,378 | 32,475,482 |
| 2024-05-17 | 22.84 | 23.06 | 22.4 | 22.64 | -0.75% | 17,432 | 39,475,861 |
| 2024-05-16 | 23.4 | 23.7 | 22.79 | 22.81 | -4.68% | 29,350 | 67,960,210 |
| 2024-05-15 | 23.69 | 25.54 | 23.69 | 23.93 | +0.8% | 37,701 | 91,847,312 |
| 2024-05-14 | 24.5 | 25 | 23.59 | 23.74 | +3.8% | 32,564 | 78,301,733 |
| 2024-05-13 | 23.13 | 23.4 | 22.77 | 22.87 | -2.31% | 11,896 | 27,337,276 |
| 2024-05-10 | 24.02 | 24.43 | 23.33 | 23.41 | -2.9% | 15,309 | 36,187,385 |
| 2024-05-09 | 23.72 | 24.73 | 23.64 | 24.11 | +2.03% | 19,813 | 47,955,636 |
| 2024-05-08 | 23.89 | 24.12 | 23.48 | 23.63 | -1.13% | 15,689 | 37,279,357 |
| 2024-05-07 | 23.5 | 23.97 | 23.41 | 23.9 | +1.92% | 13,403 | 31,702,319 |
| 2024-05-06 | 22.97 | 23.76 | 22.96 | 23.45 | +2.81% | 13,691 | 32,031,222 |
| 2024-04-30 | 22.84 | 23.11 | 22.65 | 22.81 | -0.13% | 12,951 | 29,627,987 |
| 2024-04-29 | 21.93 | 22.84 | 21.93 | 22.84 | +4.15% | 14,572 | 32,872,812 |
| 2024-04-26 | 21.31 | 22.09 | 21.31 | 21.93 | +1.81% | 14,661 | 32,011,411 |
| 2024-04-25 | 21.55 | 22.03 | 21.33 | 21.54 | -2.67% | 16,830 | 36,542,447 |
| 2024-04-24 | 22.21 | 22.31 | 21.68 | 22.13 | -0.58% | 17,806 | 39,212,956 |
| 2024-04-23 | 22.23 | 22.58 | 22.05 | 22.26 | +0.18% | 11,845 | 26,380,347 |
| 2024-04-22 | 22.54 | 22.87 | 22.01 | 22.22 | -0.36% | 16,358 | 36,664,630 |
| 2024-04-19 | 21.33 | 22.3 | 21.12 | 22.3 | +2.29% | 13,854 | 29,858,284 |
| 2024-04-18 | 21.56 | 22.66 | 21.3 | 21.8 | +0.69% | 17,755 | 39,012,652 |
| 2024-04-17 | 20.5 | 21.7 | 20.5 | 21.65 | +7.71% | 15,650 | 33,448,717 |
| 2024-04-16 | 21.95 | 21.95 | 19.85 | 20.1 | -8.47% | 16,948 | 34,680,533 |
| 2024-04-15 | 22.96 | 23.23 | 21.46 | 21.96 | -4.31% | 18,482 | 40,762,838 |
| 2024-04-12 | 23.6 | 23.65 | 22.92 | 22.95 | -1.46% | 8,887 | 20,554,059 |
| 2024-04-11 | 23 | 23.7 | 22.91 | 23.29 | +0.65% | 9,068 | 21,219,289 |
| 2024-04-10 | 23.93 | 23.94 | 23.06 | 23.14 | -3.62% | 13,395 | 31,323,015 |
| 2024-04-09 | 23.7 | 24.06 | 23.12 | 24.01 | +1.31% | 14,423 | 34,133,239 |
| 2024-04-08 | 24.68 | 24.68 | 23.58 | 23.7 | -4.36% | 14,342 | 34,357,666 |
| 2024-04-03 | 25.24 | 25.4 | 24.51 | 24.78 | -1.74% | 12,943 | 32,074,611 |
| 2024-04-02 | 25.28 | 25.58 | 24.93 | 25.22 | -0.2% | 15,705 | 39,606,114 |
| 2024-04-01 | 24.76 | 25.27 | 24.76 | 25.27 | +2.14% | 14,734 | 36,962,564 |
| 2024-03-29 | 24.31 | 24.74 | 24.07 | 24.74 | +1.77% | 11,055 | 27,107,748 |
| 2024-03-28 | 24 | 24.76 | 23.59 | 24.31 | +0.66% | 17,012 | 41,271,793 |
| 2024-03-27 | 24.44 | 25.25 | 24.02 | 24.15 | -0.82% | 22,763 | 56,408,439 |
| 2024-03-26 | 24.52 | 24.85 | 23.89 | 24.35 | -0.65% | 12,888 | 31,391,379 |
| 2024-03-25 | 24.8 | 25.25 | 24.44 | 24.51 | -2% | 13,783 | 34,332,706 |
| 2024-03-22 | 25.4 | 25.58 | 24.69 | 25.01 | -2.23% | 20,041 | 50,164,044 |
| 2024-03-21 | 25.71 | 26.05 | 25.31 | 25.58 | -1.16% | 18,429 | 47,323,983 |
| 2024-03-20 | 25.38 | 26.29 | 25.2 | 25.88 | +1.37% | 26,877 | 69,404,720 |
| 2024-03-19 | 25.9 | 26.84 | 25.51 | 25.53 | +0.51% | 34,905 | 90,949,589 |
| 2024-03-18 | 24.76 | 25.5 | 24.76 | 25.4 | +2.67% | 23,509 | 59,175,145 |
| 2024-03-15 | 24.4 | 24.85 | 24.39 | 24.74 | +0.16% | 15,122 | 37,205,341 |
| 2024-03-14 | 24.84 | 25.47 | 24.21 | 24.7 | +0.37% | 21,961 | 54,406,274 |
| 2024-03-13 | 25 | 25 | 24.33 | 24.61 | -1.09% | 21,823 | 53,717,875 |
| 2024-03-12 | 24.38 | 25.2 | 24.38 | 24.88 | +2.09% | 27,968 | 69,460,241 |
| 2024-03-11 | 23.79 | 24.41 | 23.58 | 24.37 | +1.12% | 22,493 | 53,905,928 |
| 2024-03-08 | 23.2 | 25 | 23.11 | 24.1 | +3.48% | 30,064 | 72,390,707 |
| 2024-03-07 | 23.48 | 23.98 | 23.25 | 23.29 | -0.72% | 19,152 | 45,173,796 |
| 2024-03-06 | 23.48 | 23.72 | 22.98 | 23.46 | -1.14% | 16,969 | 39,662,096 |
| 2024-03-05 | 24.32 | 24.43 | 23.57 | 23.73 | -4.12% | 25,550 | 60,928,998 |
| 2024-03-04 | 23.61 | 25.63 | 23.34 | 24.75 | +4.61% | 35,433 | 87,235,266 |
| 2024-03-01 | 23.28 | 23.75 | 23.26 | 23.66 | +1.37% | 19,546 | 45,934,463 |
| 2024-02-29 | 22.29 | 23.34 | 21.9 | 23.34 | +3.92% | 25,316 | 58,058,009 |
| 2024-02-28 | 24.63 | 25.32 | 22.41 | 22.46 | -8.77% | 43,099 | 103,809,309 |
| 2024-02-27 | 23.6 | 24.7 | 23.54 | 24.62 | +2.63% | 27,723 | 67,124,493 |
| 2024-02-26 | 23.18 | 24.78 | 23.16 | 23.99 | +3.32% | 37,605 | 90,294,074 |
| 2024-02-23 | 22.78 | 23.23 | 22.66 | 23.22 | +1.13% | 29,060 | 66,715,055 |
| 2024-02-22 | 22.09 | 23.48 | 21.9 | 22.96 | +3.42% | 33,373 | 75,639,686 |
| 2024-02-21 | 21.5 | 22.79 | 21 | 22.2 | +0.5% | 37,226 | 82,195,623 |
| 2024-02-20 | 20.91 | 23.86 | 20.67 | 22.09 | +4.3% | 39,925 | 88,626,292 |
| 2024-02-19 | 20.07 | 21.63 | 20.05 | 21.18 | +4.23% | 33,971 | 71,425,263 |
| 2024-02-08 | 18.51 | 20.77 | 18 | 20.32 | +9.13% | 37,781 | 72,960,268 |
| 2024-02-07 | 20.02 | 20.4 | 18.2 | 18.62 | -6.99% | 33,900 | 66,112,988 |
| 2024-02-06 | 19.29 | 20.87 | 17.83 | 20.02 | +2.72% | 27,574 | 52,730,624 |
| 2024-02-05 | 21.9 | 21.9 | 18.81 | 19.49 | -11.73% | 29,716 | 59,043,842 |
| 2024-02-02 | 23.27 | 24.09 | 21.2 | 22.08 | -4.91% | 21,199 | 47,996,703 |
| 2024-02-01 | 23.72 | 24.1 | 22.83 | 23.22 | -1.98% | 13,878 | 32,438,261 |
| 2024-01-31 | 25.31 | 25.72 | 23.56 | 23.69 | -5.92% | 12,580 | 30,605,689 |
| 2024-01-30 | 26 | 26.11 | 25 | 25.18 | -3.93% | 7,814 | 20,051,907 |
| 2024-01-29 | 26.98 | 27.3 | 26.2 | 26.21 | -2.6% | 9,801 | 26,103,083 |
| 2024-01-26 | 27.12 | 27.58 | 26.8 | 26.91 | -1.25% | 13,851 | 37,702,876 |
| 2024-01-25 | 26.27 | 27.39 | 25.8 | 27.25 | +4.01% | 17,693 | 47,525,591 |
| 2024-01-24 | 25.87 | 26.5 | 25.01 | 26.2 | +1.28% | 14,370 | 37,291,246 |
| 2024-01-23 | 25.24 | 25.97 | 25.14 | 25.87 | +0.66% | 13,553 | 34,698,911 |
| 2024-01-22 | 27.53 | 27.53 | 25.37 | 25.7 | -6.68% | 13,861 | 36,715,804 |
| 2024-01-19 | 27.78 | 28.1 | 27.54 | 27.54 | -0.86% | 7,275 | 20,187,632 |
| 2024-01-18 | 28.03 | 28.03 | 27.03 | 27.78 | -0.61% | 12,671 | 34,857,923 |
| 2024-01-17 | 29.06 | 29.07 | 27.9 | 27.95 | -3.35% | 10,623 | 30,249,436 |
| 2024-01-16 | 29.06 | 29.39 | 28.71 | 28.92 | -0.48% | 11,426 | 33,128,723 |
| 2024-01-15 | 30.11 | 30.39 | 28.64 | 29.06 | -3.84% | 25,422 | 74,300,327 |
| 2024-01-12 | 30.35 | 30.85 | 30.2 | 30.22 | -0.92% | 7,972 | 24,361,763 |
| 2024-01-11 | 30.1 | 30.6 | 30.05 | 30.5 | +1.16% | 8,561 | 25,958,289 |
| 2024-01-10 | 30.62 | 30.66 | 30 | 30.15 | -1.41% | 7,802 | 23,593,412 |
| 2024-01-09 | 30.12 | 30.97 | 30.12 | 30.58 | +1.29% | 6,727 | 20,567,669 |
| 2024-01-08 | 30.45 | 30.9 | 30.19 | 30.19 | -1.44% | 8,201 | 25,024,326 |
| 2024-01-05 | 31.13 | 31.44 | 30.49 | 30.63 | -2.05% | 9,805 | 30,310,833 |
| 2024-01-04 | 31.3 | 31.6 | 31 | 31.27 | -0.7% | 9,266 | 29,037,552 |
| 2024-01-03 | 31.62 | 32.36 | 31.3 | 31.49 | -0.32% | 12,529 | 39,854,799 |
| 2024-01-02 | 31.59 | 31.84 | 31.26 | 31.59 | +0.45% | 9,292 | 29,352,853 |
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：