股票概览
23.38
-2.42%
-0.58
23.83
开盘价
23.9
最高价
22.66
最低价
294,220
成交量
数据更新至: 2024-12-31
技术指标
23.70
MA5 (5日均线)
23.78
MA10 (10日均线)
23.97
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 | 23.83 | 23.9 | 22.66 | 23.38 | -2.42% | 294,220 | 678,039,421 |
| 2024-12-30 | 23.74 | 24 | 23.55 | 23.96 | +0.63% | 144,325 | 343,966,268 |
| 2024-12-27 | 23.6 | 24.03 | 23.41 | 23.81 | +0.76% | 135,311 | 321,397,828 |
| 2024-12-26 | 23.59 | 24.05 | 23.45 | 23.63 | -0.42% | 183,086 | 432,990,598 |
| 2024-12-25 | 23.91 | 24.08 | 23.42 | 23.73 | -1.25% | 123,249 | 291,864,876 |
| 2024-12-24 | 23.5 | 24.05 | 23.37 | 24.03 | +2.12% | 120,992 | 287,596,773 |
| 2024-12-23 | 23.9 | 24.08 | 23.46 | 23.53 | -2.08% | 187,902 | 445,036,262 |
| 2024-12-20 | 23.97 | 24.45 | 23.83 | 24.03 | +0.42% | 106,438 | 256,396,665 |
| 2024-12-19 | 23.71 | 24.08 | 23.45 | 23.93 | +0.55% | 100,277 | 238,198,797 |
| 2024-12-18 | 24.03 | 24.26 | 23.75 | 23.8 | -0.92% | 140,692 | 336,738,930 |
| 2024-12-17 | 24.17 | 24.2 | 23.65 | 24.02 | -0.54% | 178,883 | 427,097,052 |
| 2024-12-16 | 25.09 | 25.15 | 23.81 | 24.15 | -3.71% | 239,015 | 577,366,547 |
| 2024-12-13 | 25.2 | 25.9 | 24.9 | 25.08 | -0.71% | 202,485 | 513,043,947 |
| 2024-12-12 | 25.19 | 25.33 | 24.91 | 25.26 | +0.16% | 180,574 | 453,670,858 |
| 2024-12-11 | 24 | 25.6 | 23.9 | 25.22 | +4.56% | 399,326 | 1,000,759,089 |
| 2024-12-10 | 23.73 | 24.35 | 23.12 | 24.12 | +3.7% | 302,697 | 721,383,415 |
| 2024-12-09 | 23.5 | 23.59 | 23 | 23.26 | -0.47% | 151,866 | 352,982,061 |
| 2024-12-06 | 23.63 | 24 | 23.3 | 23.37 | -1.1% | 146,270 | 343,679,347 |
| 2024-12-05 | 23.5 | 23.7 | 23.08 | 23.63 | +1.07% | 142,316 | 333,025,443 |
| 2024-12-04 | 23.24 | 23.7 | 23.01 | 23.38 | +0.43% | 192,205 | 449,579,855 |
| 2024-12-03 | 22.66 | 23.31 | 22.48 | 23.28 | +2.56% | 225,523 | 520,281,860 |
| 2024-12-02 | 22.3 | 22.8 | 21.88 | 22.7 | +2.16% | 227,721 | 508,987,921 |
| 2024-11-29 | 22.98 | 22.98 | 22.06 | 22.22 | -1.38% | 218,178 | 487,300,727 |
| 2024-11-28 | 22.64 | 22.9 | 22.38 | 22.53 | -0.44% | 92,718 | 209,661,964 |
| 2024-11-27 | 21.92 | 22.7 | 21.8 | 22.63 | +2.82% | 179,873 | 403,135,272 |
| 2024-11-26 | 22.2 | 22.69 | 21.81 | 22.01 | -0.59% | 141,605 | 315,204,367 |
| 2024-11-25 | 22.4 | 22.61 | 21.8 | 22.14 | -1.56% | 213,810 | 475,391,435 |
| 2024-11-22 | 23.79 | 23.84 | 22.49 | 22.49 | -5.5% | 191,725 | 441,208,746 |
| 2024-11-21 | 23.31 | 23.85 | 23.26 | 23.8 | +1.36% | 167,158 | 393,925,811 |
| 2024-11-20 | 22.24 | 23.9 | 22.2 | 23.48 | +4.73% | 291,068 | 681,545,828 |
| 2024-11-19 | 22.96 | 23.19 | 22 | 22.42 | -1.67% | 196,729 | 441,549,668 |
| 2024-11-18 | 23.6 | 23.82 | 22.61 | 22.8 | -2.98% | 275,010 | 637,725,575 |
| 2024-11-15 | 22.6 | 24.08 | 22.47 | 23.5 | +3.75% | 454,227 | 1,067,324,778 |
| 2024-11-14 | 22.48 | 23.35 | 22.43 | 22.65 | +0.8% | 288,284 | 662,197,836 |
| 2024-11-13 | 22.18 | 22.85 | 22.15 | 22.47 | +0.85% | 227,763 | 511,245,827 |
| 2024-11-12 | 21.85 | 22.73 | 21.72 | 22.28 | +1.97% | 387,388 | 865,235,727 |
| 2024-11-11 | 21.78 | 22.13 | 21.42 | 21.85 | -0.23% | 218,726 | 476,673,829 |
| 2024-11-08 | 21.98 | 22.5 | 21.75 | 21.9 | -0.32% | 209,795 | 463,475,714 |
| 2024-11-07 | 21.4 | 22.18 | 21.28 | 21.97 | +1.95% | 222,395 | 487,150,357 |
| 2024-11-06 | 21.21 | 22.39 | 21.05 | 21.55 | +1.36% | 292,355 | 636,644,782 |
| 2024-11-05 | 21.25 | 21.39 | 20.85 | 21.26 | +0.43% | 188,396 | 399,483,743 |
| 2024-11-04 | 20.99 | 21.58 | 20.99 | 21.17 | -0.52% | 131,094 | 277,642,963 |
| 2024-11-01 | 21.58 | 22.02 | 21.19 | 21.28 | -1.25% | 170,381 | 365,625,665 |
| 2024-10-31 | 21.54 | 21.65 | 21.3 | 21.55 | -0.28% | 143,541 | 308,464,545 |
| 2024-10-30 | 21.8 | 22.79 | 21.43 | 21.61 | -0.83% | 251,206 | 553,308,010 |
| 2024-10-29 | 21.7 | 21.98 | 21.41 | 21.79 | +0.69% | 142,882 | 310,626,361 |
| 2024-10-28 | 21.59 | 22.08 | 21.3 | 21.64 | +0.42% | 171,201 | 371,875,887 |
| 2024-10-25 | 21.6 | 21.8 | 21.44 | 21.55 | -1.1% | 204,207 | 440,620,652 |
| 2024-10-24 | 22.1 | 22.2 | 21.5 | 21.79 | -1.94% | 200,092 | 437,348,506 |
| 2024-10-23 | 23.2 | 23.2 | 21.76 | 22.22 | -2.67% | 559,761 | 1,246,160,159 |
| 2024-10-22 | 22.85 | 23.2 | 22.4 | 22.83 | -0.09% | 218,660 | 497,582,719 |
| 2024-10-21 | 21.51 | 23.4 | 21.37 | 22.85 | +7.13% | 435,985 | 990,648,787 |
| 2024-10-18 | 20.83 | 21.8 | 20.75 | 21.33 | +2.2% | 191,037 | 406,489,770 |
| 2024-10-17 | 21.1 | 21.59 | 20.86 | 20.87 | -1.09% | 144,006 | 305,522,719 |
| 2024-10-16 | 21 | 21.27 | 20.7 | 21.1 | -0.42% | 145,486 | 305,759,519 |
| 2024-10-15 | 21.4 | 22.05 | 20.85 | 21.19 | +0.19% | 239,149 | 516,394,690 |
| 2024-10-14 | 21.25 | 21.6 | 20.86 | 21.15 | -0.24% | 292,491 | 619,508,219 |
| 2024-10-11 | 21.99 | 22.1 | 21 | 21.2 | -4.16% | 180,712 | 386,846,618 |
| 2024-10-10 | 21.6 | 22.55 | 21.46 | 22.12 | +1.84% | 325,360 | 721,240,945 |
| 2024-10-09 | 21.92 | 22.78 | 21.1 | 21.72 | -4.23% | 477,688 | 1,050,320,109 |
| 2024-10-08 | 23.2 | 23.2 | 21.09 | 22.68 | +7.54% | 497,295 | 1,108,817,455 |
| 2024-09-30 | 19.93 | 21.23 | 19.79 | 21.09 | +8.94% | 539,565 | 1,108,317,270 |
| 2024-09-27 | 18.78 | 19.51 | 18.55 | 19.36 | +4.42% | 153,246 | 291,530,514 |
| 2024-09-26 | 17.88 | 18.62 | 17.23 | 18.54 | +2.89% | 395,827 | 705,820,129 |
| 2024-09-25 | 18.31 | 18.75 | 17.89 | 18.02 | +5.57% | 524,029 | 956,377,226 |
| 2024-09-24 | 16.07 | 17.19 | 16.07 | 17.07 | +6.09% | 319,619 | 534,269,406 |
| 2024-09-23 | 16.08 | 16.31 | 16.01 | 16.09 | +0.19% | 156,473 | 252,375,122 |
| 2024-09-20 | 16.08 | 16.18 | 15.81 | 16.06 | -0.12% | 134,154 | 214,979,207 |
| 2024-09-19 | 16.22 | 16.3 | 15.68 | 16.08 | -0.5% | 214,062 | 341,917,531 |
| 2024-09-18 | 16.1 | 16.6 | 16 | 16.16 | +0.19% | 153,831 | 249,665,202 |
| 2024-09-13 | 16.49 | 16.52 | 15.97 | 16.13 | -1.83% | 209,059 | 339,351,649 |
| 2024-09-12 | 17.6 | 17.74 | 16.34 | 16.43 | -6.59% | 328,196 | 551,801,105 |
| 2024-09-11 | 17.46 | 17.8 | 17.28 | 17.59 | +1.27% | 200,687 | 352,867,767 |
| 2024-09-10 | 18.73 | 18.75 | 17.3 | 17.37 | -7.11% | 346,980 | 615,171,363 |
| 2024-09-09 | 19.14 | 19.4 | 18.7 | 18.7 | -2.09% | 168,176 | 318,624,420 |
| 2024-09-06 | 19.59 | 19.74 | 18.98 | 19.1 | -2.5% | 163,614 | 316,475,111 |
| 2024-09-05 | 20.44 | 20.5 | 19.5 | 19.59 | -3.88% | 216,495 | 429,307,560 |
| 2024-09-04 | 20.29 | 20.75 | 20.24 | 20.38 | -0.05% | 78,290 | 160,932,058 |
| 2024-09-03 | 20.19 | 20.8 | 20.13 | 20.39 | +0.44% | 148,175 | 304,411,601 |
| 2024-09-02 | 19.99 | 20.42 | 19.85 | 20.3 | +1.25% | 131,454 | 265,371,429 |
| 2024-08-30 | 20.25 | 20.33 | 19.7 | 20.05 | -1.04% | 158,370 | 317,500,564 |
| 2024-08-29 | 20.1 | 20.5 | 19.96 | 20.26 | +1.2% | 97,001 | 197,211,052 |
| 2024-08-28 | 20.1 | 20.46 | 19.98 | 20.02 | -0.79% | 133,430 | 269,237,741 |
| 2024-08-27 | 19.64 | 20.29 | 19.57 | 20.18 | +2.38% | 168,157 | 337,570,813 |
| 2024-08-26 | 19.66 | 19.78 | 19.18 | 19.71 | +0.41% | 120,685 | 235,307,923 |
| 2024-08-23 | 19.5 | 19.75 | 19.4 | 19.63 | +0.05% | 71,592 | 140,220,586 |
| 2024-08-22 | 19.77 | 20.17 | 19.51 | 19.62 | -1.46% | 110,624 | 218,553,700 |
| 2024-08-21 | 19.25 | 20.25 | 19.22 | 19.91 | +2.73% | 228,630 | 456,158,138 |
| 2024-08-20 | 19.4 | 19.45 | 19.12 | 19.38 | -0.46% | 99,089 | 190,981,275 |
| 2024-08-19 | 19.54 | 19.69 | 19.26 | 19.47 | 0% | 111,695 | 217,093,088 |
| 2024-08-16 | 19.7 | 19.79 | 19.4 | 19.47 | -1.17% | 88,749 | 173,270,161 |
| 2024-08-15 | 19.98 | 20.03 | 19.6 | 19.7 | -0.25% | 93,008 | 183,826,946 |
| 2024-08-14 | 20.15 | 20.17 | 19.75 | 19.75 | -1.74% | 100,237 | 199,418,941 |
| 2024-08-13 | 20.19 | 20.22 | 19.9 | 20.1 | -0.4% | 112,251 | 224,849,003 |
| 2024-08-12 | 20.14 | 20.49 | 19.7 | 20.18 | +0.7% | 149,126 | 301,096,043 |
| 2024-08-09 | 20.46 | 20.51 | 19.99 | 20.04 | -1.81% | 222,399 | 448,405,154 |
| 2024-08-08 | 20.6 | 20.88 | 20.3 | 20.41 | -0.97% | 151,495 | 310,496,221 |
| 2024-08-07 | 20.59 | 20.8 | 20.42 | 20.61 | +0.05% | 142,390 | 293,655,433 |
| 2024-08-06 | 20.43 | 20.95 | 20.37 | 20.6 | +0.24% | 159,095 | 328,127,829 |
| 2024-08-05 | 20.05 | 20.89 | 19.99 | 20.55 | +2.24% | 232,430 | 479,969,655 |
| 2024-08-02 | 19.85 | 20.47 | 19.84 | 20.1 | +1.11% | 175,948 | 355,528,062 |
| 2024-08-01 | 19.95 | 20.15 | 19.86 | 19.88 | -0.25% | 98,811 | 197,181,820 |
| 2024-07-31 | 18.9 | 19.94 | 18.88 | 19.93 | +5.39% | 229,696 | 451,956,154 |
| 2024-07-30 | 19.03 | 19.13 | 18.66 | 18.91 | -0.73% | 114,602 | 216,778,991 |
| 2024-07-29 | 18.71 | 19.16 | 18.35 | 19.05 | +1.87% | 208,179 | 394,493,430 |
| 2024-07-26 | 18.28 | 18.77 | 18.15 | 18.7 | +2.3% | 100,855 | 186,976,500 |
| 2024-07-25 | 18.02 | 18.4 | 17.84 | 18.28 | +0.49% | 103,475 | 188,438,242 |
| 2024-07-24 | 17.8 | 18.27 | 17.77 | 18.19 | +2.08% | 123,689 | 223,864,150 |
| 2024-07-23 | 18.39 | 18.39 | 17.8 | 17.82 | -3.1% | 109,500 | 197,184,784 |
| 2024-07-22 | 18.34 | 18.61 | 18.21 | 18.39 | +0.27% | 96,297 | 177,213,788 |
| 2024-07-19 | 18.31 | 18.43 | 18.18 | 18.34 | -0.05% | 75,083 | 137,657,476 |
| 2024-07-18 | 17.83 | 18.46 | 17.78 | 18.35 | +2.06% | 150,659 | 273,854,120 |
| 2024-07-17 | 17.61 | 18.03 | 17.28 | 17.98 | +1.7% | 155,196 | 275,932,998 |
| 2024-07-16 | 17.51 | 17.78 | 17.18 | 17.68 | +0.51% | 156,579 | 274,282,188 |
| 2024-07-15 | 17.17 | 17.69 | 17.03 | 17.59 | +1.97% | 156,955 | 273,994,653 |
| 2024-07-12 | 16.71 | 17.38 | 16.7 | 17.25 | +2.99% | 135,742 | 232,321,636 |
| 2024-07-11 | 16.52 | 16.89 | 16.23 | 16.75 | +2.57% | 148,874 | 247,659,824 |
| 2024-07-10 | 16.77 | 16.8 | 16.29 | 16.33 | -2.97% | 95,421 | 157,658,351 |
| 2024-07-09 | 16.65 | 16.92 | 16.34 | 16.83 | +1.39% | 125,433 | 208,058,513 |
| 2024-07-08 | 17.11 | 17.12 | 16.4 | 16.6 | -2.92% | 135,063 | 224,629,241 |
| 2024-07-05 | 16.04 | 17.16 | 15.93 | 17.1 | +7.21% | 221,000 | 366,342,123 |
| 2024-07-04 | 16.55 | 16.61 | 15.68 | 15.95 | -3.63% | 284,354 | 454,135,495 |
| 2024-07-03 | 16.92 | 17.09 | 16.54 | 16.55 | -2.47% | 103,848 | 174,413,312 |
| 2024-07-02 | 17.3 | 17.36 | 16.75 | 16.97 | -2.25% | 113,532 | 192,881,225 |
| 2024-07-01 | 17.11 | 17.58 | 16.99 | 17.36 | +1.11% | 71,394 | 123,614,804 |
| 2024-06-28 | 17.2 | 17.39 | 17.13 | 17.17 | -0.41% | 88,560 | 152,650,726 |
| 2024-06-27 | 17.33 | 17.45 | 16.91 | 17.24 | -1.37% | 101,010 | 173,150,072 |
| 2024-06-26 | 17.4 | 17.48 | 17.16 | 17.48 | +0.46% | 63,153 | 109,566,098 |
| 2024-06-25 | 17.16 | 17.65 | 17.1 | 17.4 | +1.28% | 113,623 | 197,709,285 |
| 2024-06-24 | 17.08 | 17.39 | 16.93 | 17.18 | -2.39% | 124,194 | 213,640,547 |
| 2024-06-21 | 17.5 | 17.75 | 17.36 | 17.6 | 0% | 105,545 | 185,286,249 |
| 2024-06-20 | 18.39 | 18.44 | 17.21 | 17.6 | -4.35% | 296,287 | 522,280,965 |
| 2024-06-19 | 18.59 | 18.65 | 18.22 | 18.4 | -1.02% | 100,170 | 184,037,652 |
| 2024-06-18 | 18.93 | 18.93 | 18.46 | 18.59 | -1.54% | 117,382 | 218,623,702 |
| 2024-06-17 | 18.61 | 18.94 | 18.6 | 18.88 | +1.07% | 81,570 | 153,486,921 |
| 2024-06-14 | 18.87 | 18.92 | 18.55 | 18.68 | -1.16% | 94,027 | 175,623,170 |
| 2024-06-13 | 19.01 | 19.23 | 18.84 | 18.9 | -0.79% | 89,672 | 170,431,854 |
| 2024-06-12 | 18.99 | 19.19 | 18.75 | 19.05 | +0.42% | 109,882 | 208,954,932 |
| 2024-06-11 | 18.99 | 19.24 | 18.76 | 18.97 | -0.16% | 73,331 | 139,501,801 |
| 2024-06-07 | 19.29 | 19.33 | 18.68 | 19 | -0.68% | 139,247 | 263,762,085 |
| 2024-06-06 | 19.23 | 19.4 | 19.1 | 19.13 | -0.67% | 84,742 | 163,167,458 |
| 2024-06-05 | 19.44 | 19.57 | 19.26 | 19.26 | -1.13% | 95,098 | 184,496,836 |
| 2024-06-04 | 19.15 | 19.53 | 19.14 | 19.48 | +1.56% | 91,022 | 176,583,199 |
| 2024-06-03 | 19.27 | 19.39 | 19.03 | 19.18 | -0.62% | 110,228 | 211,274,700 |
| 2024-05-31 | 19.39 | 19.57 | 19.27 | 19.3 | -0.05% | 79,713 | 154,460,469 |
| 2024-05-30 | 19.4 | 19.65 | 19.2 | 19.31 | -0.05% | 84,236 | 163,104,368 |
| 2024-05-29 | 19.58 | 19.68 | 19.2 | 19.32 | -1.28% | 126,500 | 245,009,796 |
| 2024-05-28 | 19.84 | 19.89 | 19.46 | 19.57 | -1.71% | 95,761 | 187,496,103 |
| 2024-05-27 | 19.7 | 19.95 | 19.2 | 19.91 | +1.07% | 141,460 | 277,351,176 |
| 2024-05-24 | 19.77 | 19.96 | 19.65 | 19.7 | -0.71% | 87,342 | 172,701,451 |
| 2024-05-23 | 19.82 | 20.14 | 19.73 | 19.84 | -0.1% | 129,439 | 258,419,844 |
| 2024-05-22 | 20.28 | 20.39 | 19.68 | 19.86 | -2.36% | 195,464 | 388,509,570 |
| 2024-05-21 | 20.46 | 20.5 | 20.12 | 20.34 | -1.07% | 110,065 | 223,391,967 |
| 2024-05-20 | 20.1 | 20.65 | 20.02 | 20.56 | +1.38% | 154,259 | 315,581,603 |
| 2024-05-17 | 20.02 | 20.31 | 19.93 | 20.28 | +0.85% | 105,377 | 211,765,906 |
| 2024-05-16 | 20.36 | 20.37 | 19.99 | 20.11 | -1.37% | 156,809 | 316,161,385 |
| 2024-05-15 | 20.5 | 20.5 | 20.18 | 20.39 | -0.59% | 123,937 | 251,989,017 |
| 2024-05-14 | 20.48 | 20.71 | 20.25 | 20.51 | +0.24% | 151,586 | 310,671,717 |
| 2024-05-13 | 20.6 | 20.72 | 20.35 | 20.46 | -0.97% | 125,803 | 257,844,629 |
| 2024-05-10 | 20.95 | 20.97 | 20.48 | 20.66 | -1.34% | 166,943 | 344,583,891 |
| 2024-05-09 | 19.95 | 21.04 | 19.84 | 20.94 | +4.8% | 286,520 | 590,511,687 |
| 2024-05-08 | 20.3 | 20.42 | 19.92 | 19.98 | -1.67% | 180,838 | 362,684,907 |
| 2024-05-07 | 20.31 | 20.42 | 19.82 | 20.32 | -0.59% | 267,224 | 535,843,705 |
| 2024-05-06 | 20.24 | 20.83 | 20.2 | 20.44 | +0.94% | 259,349 | 532,085,187 |
| 2024-04-30 | 20.2 | 20.78 | 19.75 | 20.25 | -4.44% | 459,379 | 930,593,599 |
| 2024-04-29 | 21.36 | 21.54 | 20.96 | 21.19 | -0.84% | 239,419 | 508,641,456 |
| 2024-04-26 | 20.94 | 21.43 | 20.75 | 21.37 | +2.99% | 250,769 | 528,298,127 |
| 2024-04-25 | 20.33 | 20.9 | 20.27 | 20.75 | +1.97% | 192,141 | 397,656,080 |
| 2024-04-24 | 20.28 | 20.46 | 20.06 | 20.35 | -0.1% | 138,700 | 281,217,016 |
| 2024-04-23 | 19.99 | 20.5 | 19.83 | 20.37 | +2.21% | 243,764 | 492,559,274 |
| 2024-04-22 | 19.5 | 20.19 | 19.48 | 19.93 | +1.63% | 180,171 | 360,307,733 |
| 2024-04-19 | 19.65 | 19.88 | 19.33 | 19.61 | -1.01% | 176,125 | 344,379,382 |
| 2024-04-18 | 19.74 | 20.34 | 19.66 | 19.81 | -0.05% | 258,820 | 519,251,954 |
| 2024-04-17 | 19.3 | 19.85 | 18.98 | 19.82 | +2.69% | 254,010 | 497,007,316 |
| 2024-04-16 | 18.8 | 19.65 | 18.8 | 19.3 | +1.79% | 279,377 | 541,187,875 |
| 2024-04-15 | 18.45 | 19.04 | 18.45 | 18.96 | +2.82% | 205,577 | 387,640,053 |
| 2024-04-12 | 18.33 | 18.75 | 18.26 | 18.44 | +0.6% | 141,728 | 261,939,325 |
| 2024-04-11 | 18.6 | 18.69 | 18.27 | 18.33 | -1.61% | 163,722 | 301,756,485 |
| 2024-04-10 | 18.95 | 19.08 | 18.55 | 18.63 | -2.15% | 128,403 | 240,764,520 |
| 2024-04-09 | 18.68 | 19.08 | 18.56 | 19.04 | +1.28% | 133,128 | 250,875,119 |
| 2024-04-08 | 19.37 | 19.49 | 18.68 | 18.8 | -3.79% | 237,643 | 450,148,395 |
| 2024-04-03 | 19.2 | 19.8 | 19.11 | 19.54 | +1.51% | 206,424 | 402,140,692 |
| 2024-04-02 | 19.97 | 20.09 | 19.19 | 19.25 | -4.04% | 276,594 | 537,589,632 |
| 2024-04-01 | 19.4 | 20.06 | 19.3 | 20.06 | +3.35% | 236,389 | 465,183,847 |
| 2024-03-29 | 19.63 | 20.08 | 19.19 | 19.41 | +0.31% | 194,761 | 378,990,187 |
| 2024-03-28 | 19.45 | 19.68 | 19.25 | 19.35 | -0.51% | 140,229 | 272,936,959 |
| 2024-03-27 | 19.47 | 19.68 | 19.18 | 19.45 | +0.41% | 128,210 | 249,747,288 |
| 2024-03-26 | 19.7 | 19.75 | 19.25 | 19.37 | -1.27% | 114,528 | 222,662,618 |
| 2024-03-25 | 19.75 | 20.1 | 19.6 | 19.62 | -1.16% | 131,761 | 261,847,078 |
| 2024-03-22 | 20.29 | 20.29 | 19.66 | 19.85 | -2.17% | 185,639 | 368,567,735 |
| 2024-03-21 | 20.28 | 20.73 | 20.21 | 20.29 | +0.64% | 200,342 | 410,282,823 |
| 2024-03-20 | 20.21 | 20.24 | 19.91 | 20.16 | -0.3% | 117,859 | 236,800,413 |
| 2024-03-19 | 20.16 | 20.64 | 20.15 | 20.22 | -0.2% | 156,074 | 317,773,130 |
| 2024-03-18 | 19.88 | 20.27 | 19.76 | 20.26 | +1.96% | 179,005 | 358,755,209 |
| 2024-03-15 | 19.78 | 20.04 | 19.52 | 19.87 | +0.25% | 207,151 | 409,499,015 |
| 2024-03-14 | 20.25 | 20.64 | 19.75 | 19.82 | -0.9% | 261,790 | 526,280,132 |
| 2024-03-13 | 20.77 | 20.77 | 19.71 | 20 | -3.61% | 329,598 | 660,650,622 |
| 2024-03-12 | 20.55 | 21.06 | 20.46 | 20.75 | +0.92% | 206,170 | 427,949,792 |
| 2024-03-11 | 20.22 | 20.56 | 19.86 | 20.56 | +1.88% | 182,630 | 370,491,961 |
| 2024-03-08 | 19.9 | 20.26 | 19.8 | 20.18 | +1.2% | 151,510 | 303,325,721 |
| 2024-03-07 | 20.63 | 20.67 | 19.73 | 19.94 | -3.39% | 310,431 | 623,963,358 |
| 2024-03-06 | 21.4 | 21.45 | 20.51 | 20.64 | -3.42% | 237,175 | 491,585,904 |
| 2024-03-05 | 21.8 | 21.85 | 21.2 | 21.37 | -2.2% | 147,329 | 315,537,528 |
| 2024-03-04 | 21.78 | 22.25 | 21.45 | 21.85 | -0.05% | 166,404 | 362,281,461 |
| 2024-03-01 | 22.09 | 22.12 | 21.67 | 21.86 | -0.64% | 97,645 | 213,402,976 |
| 2024-02-29 | 21.41 | 22.09 | 21.29 | 22 | +2.42% | 119,697 | 261,457,039 |
| 2024-02-28 | 22 | 22.87 | 21.48 | 21.48 | -2.32% | 198,901 | 440,854,123 |
| 2024-02-27 | 21.72 | 22.06 | 21.61 | 21.99 | +1.29% | 105,737 | 231,162,027 |
| 2024-02-26 | 21.2 | 22.12 | 20.94 | 21.71 | +2.45% | 208,209 | 449,576,004 |
| 2024-02-23 | 21.44 | 21.47 | 20.74 | 21.19 | -1.12% | 191,803 | 403,176,800 |
| 2024-02-22 | 21.51 | 21.56 | 21.18 | 21.43 | +0.05% | 116,377 | 248,263,152 |
| 2024-02-21 | 21.54 | 21.91 | 21.18 | 21.42 | -1.02% | 188,109 | 405,034,918 |
| 2024-02-20 | 21.87 | 22.08 | 21.48 | 21.64 | -1.23% | 126,267 | 274,073,920 |
| 2024-02-19 | 22.1 | 22.35 | 21.46 | 21.91 | +0.09% | 186,267 | 408,702,139 |
| 2024-02-08 | 21.69 | 22.98 | 21.51 | 21.89 | +0.97% | 264,782 | 592,877,382 |
| 2024-02-07 | 20.66 | 21.81 | 20.4 | 21.68 | +5.34% | 338,848 | 721,273,778 |
| 2024-02-06 | 18.72 | 20.58 | 18.51 | 20.58 | +9.99% | 244,793 | 485,087,152 |
| 2024-02-05 | 18.5 | 19.38 | 17.85 | 18.71 | -0.27% | 242,126 | 450,224,114 |
| 2024-02-02 | 19.6 | 19.9 | 18 | 18.76 | -4.67% | 290,812 | 553,451,594 |
| 2024-02-01 | 20.17 | 20.3 | 18.53 | 19.68 | -2.43% | 330,897 | 644,278,290 |
| 2024-01-31 | 21 | 21.09 | 20.1 | 20.17 | -4% | 137,063 | 281,699,719 |
| 2024-01-30 | 21.32 | 21.43 | 20.91 | 21.01 | -1.36% | 85,011 | 180,263,539 |
| 2024-01-29 | 21.55 | 21.64 | 21.17 | 21.3 | -0.51% | 101,412 | 216,888,342 |
| 2024-01-26 | 22.1 | 22.22 | 21.33 | 21.41 | -3.6% | 161,196 | 348,795,697 |
| 2024-01-25 | 21.04 | 22.28 | 20.77 | 22.21 | +5.01% | 154,540 | 335,082,614 |
| 2024-01-24 | 21.51 | 21.74 | 20.5 | 21.15 | -1.08% | 154,270 | 323,035,365 |
| 2024-01-23 | 20.88 | 21.74 | 20.88 | 21.38 | +2.2% | 137,732 | 294,398,661 |
| 2024-01-22 | 22.52 | 22.63 | 20.79 | 20.92 | -7.1% | 226,007 | 485,456,227 |
| 2024-01-19 | 22.7 | 22.85 | 22.46 | 22.52 | -1.23% | 96,111 | 217,018,674 |
| 2024-01-18 | 22.82 | 22.88 | 22.18 | 22.8 | -0.31% | 85,096 | 191,291,905 |
| 2024-01-17 | 23.58 | 23.84 | 22.87 | 22.87 | -3.09% | 57,136 | 133,368,120 |
| 2024-01-16 | 23.76 | 23.88 | 23.35 | 23.6 | -0.67% | 81,718 | 192,433,035 |
| 2024-01-15 | 23.23 | 24.16 | 23.21 | 23.76 | +1.8% | 115,107 | 274,679,533 |
| 2024-01-12 | 23.27 | 23.74 | 23.21 | 23.34 | +0.26% | 109,932 | 258,379,679 |
| 2024-01-11 | 23.53 | 23.68 | 23.15 | 23.28 | -1.02% | 96,109 | 224,486,344 |
| 2024-01-10 | 23.83 | 23.97 | 23.33 | 23.52 | -1.92% | 78,016 | 184,230,264 |
| 2024-01-09 | 23.75 | 24.17 | 23.47 | 23.98 | +1.35% | 73,875 | 176,618,332 |
| 2024-01-08 | 24.13 | 24.17 | 23.65 | 23.66 | -2.03% | 81,360 | 194,124,374 |
| 2024-01-05 | 25.21 | 25.21 | 23.98 | 24.15 | -3.71% | 143,942 | 350,607,977 |
| 2024-01-04 | 25.49 | 25.75 | 24.88 | 25.08 | -1.72% | 90,451 | 227,698,744 |
| 2024-01-03 | 24.87 | 25.65 | 24.78 | 25.52 | +2.57% | 148,356 | 376,519,056 |
| 2024-01-02 | 24.88 | 25.14 | 24.46 | 24.88 | +0.08% | 118,300 | 294,108,881 |
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：