股票概览
24.12
+1.05%
+0.25
23.99
开盘价
24.78
最高价
23.71
最低价
403,035
成交量
数据更新至: 2024-12-31
技术指标
23.93
MA5 (5日均线)
23.52
MA10 (10日均线)
22.89
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 | 23.99 | 24.78 | 23.71 | 24.12 | +1.05% | 403,035 | 981,836,686 |
| 2024-12-30 | 23.2 | 24.08 | 23.2 | 23.87 | +2.01% | 304,433 | 719,550,139 |
| 2024-12-27 | 24 | 24.33 | 23.4 | 23.4 | -3.15% | 334,146 | 795,567,550 |
| 2024-12-26 | 24.34 | 24.45 | 23.87 | 24.16 | +0.29% | 193,330 | 465,351,297 |
| 2024-12-25 | 24.31 | 24.55 | 23.86 | 24.09 | -0.25% | 231,846 | 560,879,867 |
| 2024-12-24 | 24 | 24.23 | 23.7 | 24.15 | +0.63% | 349,114 | 836,485,730 |
| 2024-12-23 | 23.26 | 24.27 | 23.1 | 24 | +4.76% | 466,252 | 1,113,460,136 |
| 2024-12-20 | 22.77 | 23.2 | 22.73 | 22.91 | +0.7% | 248,308 | 569,934,408 |
| 2024-12-19 | 21.4 | 22.93 | 21.36 | 22.75 | +4.6% | 298,122 | 665,725,064 |
| 2024-12-18 | 21.9 | 22.48 | 21.45 | 21.75 | +1.26% | 188,160 | 409,618,632 |
| 2024-12-17 | 21.67 | 21.84 | 21.23 | 21.48 | -0.46% | 180,860 | 389,066,818 |
| 2024-12-16 | 22.03 | 22.15 | 21.29 | 21.58 | -2.49% | 379,762 | 819,851,556 |
| 2024-12-13 | 22.55 | 23.06 | 22.05 | 22.13 | -2.12% | 775,336 | 1,740,566,583 |
| 2024-12-12 | 22.7 | 22.88 | 22.15 | 22.61 | -0.4% | 376,988 | 847,741,428 |
| 2024-12-11 | 22.98 | 23.35 | 22.68 | 22.7 | -0.48% | 286,710 | 659,290,158 |
| 2024-12-10 | 22.7 | 23.07 | 22.5 | 22.81 | +2.29% | 346,161 | 787,977,163 |
| 2024-12-09 | 22.28 | 23.02 | 22.11 | 22.3 | +0.36% | 243,064 | 546,463,516 |
| 2024-12-06 | 22.2 | 22.4 | 22 | 22.22 | +0.09% | 174,512 | 388,424,776 |
| 2024-12-05 | 22.35 | 22.44 | 21.99 | 22.2 | -1.2% | 193,522 | 429,496,303 |
| 2024-12-04 | 22.71 | 22.85 | 22.24 | 22.47 | -1.49% | 188,613 | 424,030,836 |
| 2024-12-03 | 22.85 | 22.97 | 22.51 | 22.81 | -0.13% | 193,878 | 441,307,321 |
| 2024-12-02 | 22.85 | 23.18 | 22.65 | 22.84 | +2.1% | 353,810 | 811,276,828 |
| 2024-11-29 | 22.2 | 22.56 | 21.82 | 22.37 | +1.27% | 254,497 | 565,527,526 |
| 2024-11-28 | 22.29 | 22.34 | 21.93 | 22.09 | -0.9% | 206,075 | 455,780,144 |
| 2024-11-27 | 21.01 | 22.35 | 20.53 | 22.29 | +6.09% | 290,344 | 623,906,522 |
| 2024-11-26 | 20.82 | 21.59 | 20.82 | 21.01 | +2.29% | 202,611 | 429,222,966 |
| 2024-11-25 | 20.5 | 20.84 | 20.37 | 20.54 | -0.24% | 162,898 | 335,322,184 |
| 2024-11-22 | 21.65 | 21.81 | 20.55 | 20.59 | -5.25% | 248,710 | 524,751,041 |
| 2024-11-21 | 21.52 | 21.92 | 21.45 | 21.73 | +0.42% | 138,884 | 301,180,084 |
| 2024-11-20 | 21.35 | 21.99 | 21.35 | 21.64 | +1.17% | 240,409 | 521,824,359 |
| 2024-11-19 | 21.54 | 21.63 | 20.91 | 21.39 | -0.28% | 266,053 | 564,606,459 |
| 2024-11-18 | 22.45 | 22.7 | 21.34 | 21.45 | -3.85% | 333,302 | 731,253,482 |
| 2024-11-15 | 22 | 23.16 | 21.65 | 22.31 | +1.18% | 321,213 | 718,951,884 |
| 2024-11-14 | 22.51 | 22.8 | 22.02 | 22.05 | -2.3% | 254,054 | 568,950,253 |
| 2024-11-13 | 22.7 | 23.11 | 22.32 | 22.57 | -0.27% | 223,546 | 505,741,551 |
| 2024-11-12 | 22.42 | 23.26 | 22.42 | 22.63 | +0.22% | 402,136 | 913,296,217 |
| 2024-11-11 | 21.68 | 22.91 | 21.58 | 22.58 | +2.22% | 357,917 | 798,184,973 |
| 2024-11-08 | 22.59 | 22.7 | 21.9 | 22.09 | -1.6% | 294,513 | 655,103,628 |
| 2024-11-07 | 22.2 | 22.57 | 21.94 | 22.45 | +0.45% | 282,519 | 630,058,403 |
| 2024-11-06 | 22.45 | 23.1 | 22.2 | 22.35 | -0.4% | 380,702 | 862,292,798 |
| 2024-11-05 | 22.15 | 22.8 | 21.94 | 22.44 | +2% | 377,273 | 846,888,242 |
| 2024-11-04 | 21.88 | 22.38 | 21.82 | 22 | +0.92% | 301,802 | 664,204,303 |
| 2024-11-01 | 21.06 | 22.5 | 21.05 | 21.8 | +4.21% | 473,262 | 1,038,110,181 |
| 2024-10-31 | 21.3 | 21.3 | 20.7 | 20.92 | -1.78% | 281,690 | 590,333,336 |
| 2024-10-30 | 20.36 | 21.45 | 20.36 | 21.3 | +3.7% | 341,724 | 724,343,093 |
| 2024-10-29 | 20.4 | 20.75 | 20.2 | 20.54 | -0.19% | 238,824 | 488,732,721 |
| 2024-10-28 | 20.85 | 21.05 | 19.95 | 20.58 | -1.95% | 401,842 | 822,543,142 |
| 2024-10-25 | 19.53 | 21.1 | 19.48 | 20.99 | +3.5% | 512,245 | 1,047,994,527 |
| 2024-10-24 | 20.85 | 20.85 | 20.21 | 20.28 | -3.43% | 292,007 | 598,848,553 |
| 2024-10-23 | 20.9 | 21.2 | 20.51 | 21 | +0.96% | 332,452 | 693,017,397 |
| 2024-10-22 | 20.5 | 21.08 | 20.5 | 20.8 | +0.92% | 297,339 | 618,406,440 |
| 2024-10-21 | 19.83 | 21.08 | 19.51 | 20.61 | +5.26% | 530,721 | 1,082,935,289 |
| 2024-10-18 | 19.19 | 20.06 | 19.1 | 19.58 | +1.56% | 423,438 | 827,064,990 |
| 2024-10-17 | 19.85 | 20.03 | 19.26 | 19.28 | -2.23% | 281,583 | 551,659,231 |
| 2024-10-16 | 19.47 | 20.07 | 19.33 | 19.72 | +0.15% | 346,345 | 684,048,501 |
| 2024-10-15 | 20.32 | 20.45 | 19.68 | 19.69 | -3.86% | 357,504 | 715,070,619 |
| 2024-10-14 | 20.3 | 20.62 | 19.95 | 20.48 | +1.14% | 332,733 | 676,538,739 |
| 2024-10-11 | 21 | 21.14 | 19.9 | 20.25 | -3.16% | 364,086 | 744,955,825 |
| 2024-10-10 | 20.98 | 21.65 | 20.52 | 20.91 | +0.05% | 400,744 | 845,541,429 |
| 2024-10-09 | 21.46 | 22.09 | 20.65 | 20.9 | -5% | 724,408 | 1,552,997,290 |
| 2024-10-08 | 24.49 | 24.5 | 21.1 | 22 | -1.21% | 969,005 | 2,193,073,711 |
| 2024-09-30 | 22.24 | 22.66 | 21.7 | 22.27 | +8.11% | 804,100 | 1,780,556,177 |
| 2024-09-27 | 19.99 | 20.83 | 19.71 | 20.6 | +6.3% | 322,607 | 649,418,732 |
| 2024-09-26 | 17.66 | 19.38 | 17.62 | 19.38 | +9.99% | 436,099 | 812,814,188 |
| 2024-09-25 | 17.65 | 18 | 17.43 | 17.62 | +1.26% | 331,566 | 587,310,624 |
| 2024-09-24 | 16.73 | 17.58 | 16.4 | 17.4 | +4.69% | 365,552 | 622,598,441 |
| 2024-09-23 | 16.8 | 17.1 | 16.51 | 16.62 | -1.66% | 275,254 | 461,353,941 |
| 2024-09-20 | 16.51 | 16.92 | 16.3 | 16.9 | +1.93% | 299,422 | 497,957,329 |
| 2024-09-19 | 16.98 | 16.99 | 16.24 | 16.58 | -0.66% | 381,610 | 630,211,629 |
| 2024-09-18 | 16.42 | 16.9 | 16.3 | 16.69 | +4.57% | 468,744 | 776,703,558 |
| 2024-09-13 | 15.66 | 16.39 | 15.66 | 15.96 | +1.53% | 336,557 | 542,334,143 |
| 2024-09-12 | 15.6 | 15.9 | 15.38 | 15.72 | +1.42% | 291,655 | 456,504,881 |
| 2024-09-11 | 15.21 | 15.69 | 15.02 | 15.5 | +3.26% | 467,645 | 721,833,829 |
| 2024-09-10 | 14.69 | 15.3 | 14.65 | 15.01 | +2.18% | 408,967 | 613,772,643 |
| 2024-09-09 | 14.44 | 14.98 | 14.25 | 14.69 | +1.87% | 344,760 | 503,805,058 |
| 2024-09-06 | 14.45 | 14.57 | 14.33 | 14.42 | -0.07% | 240,903 | 347,878,304 |
| 2024-09-05 | 15.01 | 15.21 | 14.26 | 14.43 | -5.44% | 518,046 | 754,419,581 |
| 2024-09-04 | 15.39 | 15.57 | 15.06 | 15.26 | -1.55% | 210,214 | 322,283,195 |
| 2024-09-03 | 15.46 | 15.71 | 15.39 | 15.5 | +0.13% | 203,358 | 316,290,227 |
| 2024-09-02 | 16.39 | 16.39 | 15.46 | 15.48 | -5.72% | 338,827 | 534,806,819 |
| 2024-08-30 | 16.07 | 16.74 | 15.91 | 16.42 | +2.31% | 377,943 | 621,124,050 |
| 2024-08-29 | 16.25 | 16.49 | 16.01 | 16.05 | -1.23% | 247,469 | 400,886,081 |
| 2024-08-28 | 16.43 | 16.5 | 16.11 | 16.25 | -0.91% | 154,663 | 251,440,154 |
| 2024-08-27 | 16.95 | 17.04 | 16.18 | 16.4 | -3.53% | 350,437 | 578,455,401 |
| 2024-08-26 | 17.76 | 17.98 | 16.77 | 17 | -3.85% | 303,785 | 519,880,702 |
| 2024-08-23 | 17.4 | 18.15 | 17.35 | 17.68 | +2.37% | 346,568 | 615,820,591 |
| 2024-08-22 | 17.33 | 17.35 | 16.98 | 17.27 | -0.46% | 145,460 | 249,175,773 |
| 2024-08-21 | 17.36 | 17.58 | 17.3 | 17.35 | -0.46% | 77,218 | 134,380,745 |
| 2024-08-20 | 17.86 | 17.88 | 17.35 | 17.43 | -2.08% | 119,606 | 209,563,777 |
| 2024-08-19 | 17.88 | 18.4 | 17.71 | 17.8 | -0.06% | 171,798 | 308,956,304 |
| 2024-08-16 | 18.03 | 18.07 | 17.66 | 17.81 | -0.78% | 179,200 | 319,235,623 |
| 2024-08-15 | 18.01 | 18.35 | 17.85 | 17.95 | -0.83% | 152,533 | 275,548,997 |
| 2024-08-14 | 18.69 | 18.69 | 17.85 | 18.1 | -1.84% | 203,387 | 367,118,450 |
| 2024-08-13 | 18.68 | 18.74 | 18.18 | 18.44 | -1.13% | 177,635 | 326,121,472 |
| 2024-08-12 | 18.58 | 18.77 | 18.3 | 18.65 | 0% | 129,902 | 241,585,021 |
| 2024-08-09 | 19.08 | 19.3 | 18.38 | 18.65 | -1.89% | 234,671 | 438,339,659 |
| 2024-08-08 | 18.9 | 19.34 | 18.7 | 19.01 | -0.16% | 128,199 | 243,661,725 |
| 2024-08-07 | 19.08 | 19.24 | 18.81 | 19.04 | -0.47% | 105,539 | 200,677,788 |
| 2024-08-06 | 19.42 | 19.45 | 18.88 | 19.13 | -0.05% | 125,406 | 239,345,240 |
| 2024-08-05 | 19.6 | 20.05 | 19.12 | 19.14 | -2.89% | 193,042 | 376,832,644 |
| 2024-08-02 | 19.3 | 20.32 | 19.25 | 19.71 | +0.97% | 235,816 | 470,198,329 |
| 2024-08-01 | 19.88 | 20.23 | 19.46 | 19.52 | -1.61% | 178,936 | 353,535,636 |
| 2024-07-31 | 19.1 | 19.99 | 18.76 | 19.84 | +4.26% | 248,536 | 486,126,700 |
| 2024-07-30 | 19.1 | 19.2 | 18.64 | 19.03 | -0.78% | 186,887 | 352,672,163 |
| 2024-07-29 | 19.44 | 19.6 | 19.05 | 19.18 | -1.59% | 135,142 | 260,424,326 |
| 2024-07-26 | 19.08 | 19.9 | 19.08 | 19.49 | +1.78% | 209,106 | 409,719,656 |
| 2024-07-25 | 19 | 19.42 | 18.76 | 19.15 | 0% | 190,140 | 363,450,838 |
| 2024-07-24 | 19.1 | 19.4 | 18.91 | 19.15 | -0.16% | 219,794 | 421,118,635 |
| 2024-07-23 | 20.05 | 20.06 | 19.15 | 19.18 | -4.86% | 348,005 | 674,986,619 |
| 2024-07-22 | 19.52 | 20.77 | 19.42 | 20.16 | +2.86% | 331,698 | 669,485,064 |
| 2024-07-19 | 20.2 | 20.29 | 19.57 | 19.6 | -3.21% | 338,237 | 671,052,354 |
| 2024-07-18 | 20 | 20.5 | 19.78 | 20.25 | +0.55% | 260,983 | 528,811,689 |
| 2024-07-17 | 21.5 | 21.7 | 19.97 | 20.14 | -3.64% | 515,766 | 1,061,093,934 |
| 2024-07-16 | 22.82 | 22.88 | 20.61 | 20.9 | -8.73% | 772,560 | 1,659,906,549 |
| 2024-07-15 | 22.49 | 23.11 | 22.38 | 22.9 | +0.79% | 140,411 | 320,780,207 |
| 2024-07-12 | 23.65 | 23.75 | 22.7 | 22.72 | -3.97% | 236,882 | 545,407,459 |
| 2024-07-11 | 23.3 | 23.89 | 23.03 | 23.66 | +2.42% | 219,773 | 517,235,690 |
| 2024-07-10 | 23.05 | 23.78 | 22.5 | 23.1 | -3.55% | 478,668 | 1,106,479,192 |
| 2024-07-09 | 24.77 | 24.77 | 23.16 | 23.95 | -2.56% | 422,213 | 1,002,912,856 |
| 2024-07-08 | 25.04 | 25.04 | 24.46 | 24.58 | -1.84% | 167,491 | 413,529,501 |
| 2024-07-05 | 24.7 | 25.1 | 24.28 | 25.04 | +1.79% | 187,626 | 463,745,326 |
| 2024-07-04 | 24.5 | 24.95 | 24.45 | 24.6 | -0.04% | 139,243 | 343,624,661 |
| 2024-07-03 | 24.55 | 24.92 | 23.75 | 24.61 | -0.04% | 231,259 | 563,812,819 |
| 2024-07-02 | 25 | 25.15 | 24.55 | 24.62 | -1.52% | 192,290 | 476,098,320 |
| 2024-07-01 | 24.13 | 25.15 | 24.13 | 25 | +3.61% | 253,239 | 629,744,639 |
| 2024-06-28 | 23.52 | 24.18 | 23.46 | 24.13 | +3.08% | 256,425 | 614,454,575 |
| 2024-06-27 | 24.09 | 24.21 | 23.28 | 23.41 | -3.46% | 252,776 | 596,189,445 |
| 2024-06-26 | 23.73 | 24.31 | 22.93 | 24.25 | +2.23% | 330,276 | 783,273,874 |
| 2024-06-25 | 23.3 | 24.35 | 23.15 | 23.72 | +6.61% | 510,021 | 1,213,542,130 |
| 2024-06-24 | 22.2 | 22.58 | 22.08 | 22.25 | -1.07% | 160,707 | 358,663,588 |
| 2024-06-21 | 22.28 | 22.6 | 22.22 | 22.49 | +0.4% | 137,050 | 307,699,152 |
| 2024-06-20 | 22.36 | 22.83 | 22.2 | 22.4 | +0.27% | 209,243 | 471,556,221 |
| 2024-06-19 | 22.35 | 22.56 | 22.18 | 22.34 | +0.31% | 168,480 | 377,033,952 |
| 2024-06-18 | 22.34 | 22.45 | 22.02 | 22.27 | -0.4% | 206,015 | 459,323,341 |
| 2024-06-17 | 22.22 | 22.52 | 21.8 | 22.36 | -1.15% | 375,517 | 831,332,602 |
| 2024-06-14 | 22.77 | 22.8 | 22.15 | 22.62 | -0.75% | 388,608 | 873,707,449 |
| 2024-06-13 | 22.92 | 23.26 | 22.57 | 22.79 | -1.04% | 234,608 | 536,467,656 |
| 2024-06-12 | 23.18 | 23.55 | 22.93 | 23.03 | -0.65% | 168,374 | 390,951,348 |
| 2024-06-11 | 23.05 | 23.36 | 22.8 | 23.18 | +0.56% | 189,445 | 437,914,758 |
| 2024-06-07 | 23.75 | 23.93 | 22.93 | 23.05 | -2.29% | 260,055 | 606,305,497 |
| 2024-06-06 | 23.55 | 24.06 | 23.43 | 23.59 | +0.04% | 173,339 | 411,924,004 |
| 2024-06-05 | 24.16 | 24.19 | 23.58 | 23.58 | -2.64% | 184,243 | 437,893,156 |
| 2024-06-04 | 23.46 | 24.3 | 23.36 | 24.22 | +3.11% | 260,934 | 624,222,141 |
| 2024-06-03 | 23.23 | 23.6 | 22.85 | 23.49 | -1.22% | 255,353 | 595,454,158 |
| 2024-05-31 | 23.59 | 23.8 | 23.21 | 23.78 | +1.23% | 190,386 | 448,395,018 |
| 2024-05-30 | 23.45 | 24.3 | 23.28 | 23.49 | -0.13% | 255,314 | 606,978,643 |
| 2024-05-29 | 23.23 | 23.64 | 23.13 | 23.52 | +0.94% | 199,439 | 467,811,562 |
| 2024-05-28 | 24.01 | 24.13 | 23.24 | 23.3 | -3.2% | 269,577 | 633,485,527 |
| 2024-05-27 | 23.51 | 24.14 | 23.41 | 24.07 | +2.34% | 220,474 | 525,877,059 |
| 2024-05-24 | 23.91 | 24.25 | 23.48 | 23.52 | -1.51% | 199,324 | 475,722,878 |
| 2024-05-23 | 24.42 | 24.74 | 23.81 | 23.88 | -2.69% | 291,195 | 702,654,892 |
| 2024-05-22 | 24.7 | 24.85 | 24.34 | 24.54 | -1.17% | 219,329 | 538,377,918 |
| 2024-05-21 | 25.05 | 25.24 | 24.57 | 24.83 | -0.6% | 259,374 | 645,684,266 |
| 2024-05-20 | 24.95 | 25.14 | 24.38 | 24.98 | -0.72% | 335,965 | 831,726,455 |
| 2024-05-17 | 25.33 | 25.33 | 24.77 | 25.16 | -1.02% | 217,632 | 544,821,416 |
| 2024-05-16 | 25.86 | 26 | 25.1 | 25.42 | -1.59% | 266,794 | 680,381,089 |
| 2024-05-15 | 25.33 | 26.05 | 25.3 | 25.83 | +1.93% | 250,730 | 645,951,495 |
| 2024-05-14 | 25.44 | 26.1 | 25.32 | 25.34 | -0.08% | 300,427 | 772,313,746 |
| 2024-05-13 | 25.35 | 25.54 | 24.8 | 25.36 | +0.32% | 230,253 | 581,586,601 |
| 2024-05-10 | 25.2 | 25.43 | 24.69 | 25.28 | +0.32% | 230,971 | 579,294,309 |
| 2024-05-09 | 25 | 25.5 | 24.93 | 25.2 | +1.37% | 257,566 | 649,274,625 |
| 2024-05-08 | 25.01 | 25.28 | 24.7 | 24.86 | -1.51% | 262,444 | 653,340,598 |
| 2024-05-07 | 24.26 | 25.88 | 24.26 | 25.24 | +4.82% | 567,108 | 1,431,050,236 |
| 2024-05-06 | 23.95 | 24.2 | 22.86 | 24.08 | +1.82% | 532,377 | 1,255,522,194 |
| 2024-04-30 | 23.86 | 24.25 | 23.58 | 23.65 | -1.38% | 233,624 | 556,721,030 |
| 2024-04-29 | 23.5 | 24.1 | 23.43 | 23.98 | +1.4% | 428,446 | 1,017,985,639 |
| 2024-04-26 | 22.1 | 23.72 | 22.05 | 23.65 | +9.69% | 623,489 | 1,447,352,183 |
| 2024-04-25 | 21.88 | 22.29 | 21.4 | 21.56 | -2% | 276,638 | 603,334,794 |
| 2024-04-24 | 21.86 | 22.31 | 21.68 | 22 | +0.64% | 247,580 | 544,675,806 |
| 2024-04-23 | 21.99 | 22.28 | 20.87 | 21.86 | -2.06% | 581,719 | 1,257,311,005 |
| 2024-04-22 | 23.18 | 23.33 | 22.19 | 22.32 | -4.12% | 353,151 | 803,351,175 |
| 2024-04-19 | 23.58 | 23.89 | 23.11 | 23.28 | -0.94% | 245,301 | 575,439,630 |
| 2024-04-18 | 23.35 | 23.94 | 22.9 | 23.5 | -0.3% | 429,889 | 1,006,106,462 |
| 2024-04-17 | 22.9 | 23.59 | 22.63 | 23.57 | +4.06% | 382,463 | 884,663,114 |
| 2024-04-16 | 23.13 | 23.3 | 22.45 | 22.65 | -2.08% | 332,351 | 760,111,221 |
| 2024-04-15 | 22.61 | 23.47 | 22.4 | 23.13 | +2.8% | 385,470 | 886,913,767 |
| 2024-04-12 | 22.43 | 22.8 | 22.16 | 22.5 | 0% | 268,793 | 605,480,954 |
| 2024-04-11 | 21.68 | 22.82 | 21.44 | 22.5 | +3.35% | 447,319 | 992,561,221 |
| 2024-04-10 | 22.32 | 22.55 | 21.74 | 21.77 | -2.68% | 299,599 | 660,477,998 |
| 2024-04-09 | 22.3 | 22.74 | 21.9 | 22.37 | +0.58% | 330,362 | 738,107,499 |
| 2024-04-08 | 22 | 22.81 | 21.88 | 22.24 | -0.27% | 343,481 | 770,189,537 |
| 2024-04-03 | 23.7 | 23.9 | 22.2 | 22.3 | -5.39% | 642,879 | 1,466,225,526 |
| 2024-04-02 | 23.07 | 23.75 | 23.07 | 23.57 | +1.9% | 402,606 | 945,390,814 |
| 2024-04-01 | 23.17 | 23.38 | 22.71 | 23.13 | -2.24% | 500,753 | 1,157,658,002 |
| 2024-03-29 | 23.55 | 24.24 | 23.12 | 23.66 | +1.02% | 395,629 | 936,190,457 |
| 2024-03-28 | 23.25 | 24.05 | 23.14 | 23.42 | +0.77% | 419,042 | 984,429,596 |
| 2024-03-27 | 23.53 | 24.15 | 23.14 | 23.24 | -1.15% | 492,072 | 1,159,071,709 |
| 2024-03-26 | 22.2 | 23.94 | 21.9 | 23.51 | +6.82% | 680,610 | 1,570,497,248 |
| 2024-03-25 | 22.3 | 22.95 | 21.98 | 22.01 | -1.83% | 391,327 | 876,515,551 |
| 2024-03-22 | 22.05 | 23.14 | 21.85 | 22.42 | +1.63% | 518,631 | 1,162,404,609 |
| 2024-03-21 | 22.4 | 22.55 | 21.8 | 22.06 | -2.17% | 348,938 | 771,735,410 |
| 2024-03-20 | 22.07 | 22.82 | 21.99 | 22.55 | +1.67% | 467,742 | 1,051,492,306 |
| 2024-03-19 | 21.89 | 22.66 | 21.8 | 22.18 | +0.59% | 554,059 | 1,231,499,081 |
| 2024-03-18 | 21.69 | 22.46 | 20.92 | 22.05 | +4.35% | 893,249 | 1,938,242,088 |
| 2024-03-15 | 19.24 | 21.13 | 19.12 | 21.13 | +9.99% | 699,735 | 1,421,706,534 |
| 2024-03-14 | 19.1 | 19.53 | 19.05 | 19.21 | +0.37% | 266,029 | 512,765,277 |
| 2024-03-13 | 19.15 | 19.5 | 19.01 | 19.14 | 0% | 304,042 | 583,840,572 |
| 2024-03-12 | 19.74 | 19.88 | 18.85 | 19.14 | -3.09% | 521,190 | 1,003,229,821 |
| 2024-03-11 | 20.27 | 20.41 | 19.55 | 19.75 | -2.42% | 524,301 | 1,038,913,452 |
| 2024-03-08 | 20.33 | 20.64 | 19.93 | 20.24 | -1.36% | 396,748 | 802,408,484 |
| 2024-03-07 | 20.22 | 21.05 | 20.22 | 20.52 | +0.49% | 314,476 | 649,665,189 |
| 2024-03-06 | 20.46 | 20.94 | 20.34 | 20.42 | -0.2% | 335,421 | 691,972,806 |
| 2024-03-05 | 20.28 | 20.83 | 20.28 | 20.46 | +0.24% | 292,756 | 601,026,465 |
| 2024-03-04 | 21.08 | 21.18 | 19.98 | 20.41 | -2.34% | 422,849 | 862,588,394 |
| 2024-03-01 | 20.48 | 21.02 | 20.1 | 20.9 | +2.4% | 391,918 | 806,101,495 |
| 2024-02-29 | 20.7 | 21.33 | 19.9 | 20.41 | -1.4% | 618,651 | 1,268,749,832 |
| 2024-02-28 | 20.68 | 21.35 | 20.43 | 20.7 | +1.17% | 409,581 | 854,587,418 |
| 2024-02-27 | 20.37 | 20.91 | 20.12 | 20.46 | +0.44% | 291,232 | 596,386,499 |
| 2024-02-26 | 20.17 | 21.35 | 20.17 | 20.37 | +1.55% | 387,630 | 803,304,891 |
| 2024-02-23 | 19.55 | 20.3 | 19.33 | 20.06 | +3.56% | 372,163 | 738,163,795 |
| 2024-02-22 | 19.35 | 19.5 | 19.05 | 19.37 | +0.41% | 228,608 | 440,480,088 |
| 2024-02-21 | 19.65 | 19.88 | 19.18 | 19.29 | -2.28% | 381,052 | 743,672,404 |
| 2024-02-20 | 18.29 | 19.88 | 18.15 | 19.74 | +7.34% | 491,575 | 950,603,661 |
| 2024-02-19 | 18.56 | 18.58 | 18.1 | 18.39 | +3.03% | 377,931 | 691,832,963 |
| 2024-02-08 | 18.25 | 18.88 | 17.65 | 17.85 | -0.72% | 496,349 | 911,825,246 |
| 2024-02-07 | 16.72 | 18.1 | 16.63 | 17.98 | +7.54% | 482,306 | 844,922,784 |
| 2024-02-06 | 15.71 | 16.77 | 15.66 | 16.72 | +4.89% | 236,673 | 387,028,657 |
| 2024-02-05 | 15.35 | 16 | 14.82 | 15.94 | +2.71% | 233,124 | 361,386,042 |
| 2024-02-02 | 15.95 | 16.01 | 15.1 | 15.52 | -2.51% | 190,949 | 297,988,939 |
| 2024-02-01 | 15.85 | 16.22 | 15.62 | 15.92 | -0.19% | 135,653 | 216,315,599 |
| 2024-01-31 | 16.01 | 16.15 | 15.67 | 15.95 | -0.75% | 157,975 | 251,886,464 |
| 2024-01-30 | 15.85 | 16.38 | 15.7 | 16.07 | +1.13% | 178,534 | 288,572,196 |
| 2024-01-29 | 15.8 | 16.33 | 15.8 | 15.89 | +0.76% | 180,006 | 289,276,479 |
| 2024-01-26 | 15.94 | 16.03 | 15.7 | 15.77 | -1.44% | 104,141 | 164,709,708 |
| 2024-01-25 | 15.63 | 16 | 15.51 | 16 | +3.36% | 152,381 | 241,252,486 |
| 2024-01-24 | 15.1 | 15.54 | 14.92 | 15.48 | +3.13% | 173,472 | 264,757,990 |
| 2024-01-23 | 14.68 | 15.12 | 14.35 | 15.01 | +2.46% | 151,572 | 224,226,708 |
| 2024-01-22 | 15.36 | 15.42 | 14.48 | 14.65 | -5.06% | 156,130 | 232,837,844 |
| 2024-01-19 | 15.5 | 15.68 | 15.25 | 15.43 | -0.71% | 87,480 | 135,142,856 |
| 2024-01-18 | 15.2 | 15.58 | 14.78 | 15.54 | +1.24% | 208,740 | 315,508,787 |
| 2024-01-17 | 15.63 | 15.8 | 15.3 | 15.35 | -2.1% | 106,056 | 165,088,356 |
| 2024-01-16 | 15.58 | 15.78 | 15.35 | 15.68 | +0.58% | 134,736 | 209,669,011 |
| 2024-01-15 | 15.86 | 15.92 | 15.46 | 15.59 | -1.64% | 161,834 | 253,689,440 |
| 2024-01-12 | 16.21 | 16.6 | 15.8 | 15.85 | -0.38% | 195,294 | 316,875,694 |
| 2024-01-11 | 15.88 | 16.17 | 15.55 | 15.91 | -0.5% | 142,836 | 226,815,486 |
| 2024-01-10 | 16.12 | 16.35 | 15.83 | 15.99 | -1.6% | 153,518 | 246,808,295 |
| 2024-01-09 | 16.74 | 16.85 | 16.13 | 16.25 | -2.99% | 230,963 | 380,037,785 |
| 2024-01-08 | 16.98 | 17.02 | 16.62 | 16.75 | +0.3% | 306,544 | 516,362,258 |
| 2024-01-05 | 16.48 | 17.34 | 16.45 | 16.7 | +1.89% | 320,069 | 541,574,158 |
| 2024-01-04 | 16.24 | 16.58 | 16.11 | 16.39 | +0.86% | 240,436 | 393,983,894 |
| 2024-01-03 | 16.16 | 16.38 | 16.07 | 16.25 | +0.31% | 135,539 | 219,667,907 |
| 2024-01-02 | 16.5 | 16.68 | 16.12 | 16.2 | -1.76% | 157,085 | 257,294,984 |
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：