股票概览
26.02
-4.9%
-1.34
27.35
开盘价
27.5
最高价
26.01
最低价
420,275
成交量
数据更新至: 2024-12-31
技术指标
27.63
MA5 (5日均线)
27.94
MA10 (10日均线)
27.92
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 | 27.35 | 27.5 | 26.01 | 26.02 | -4.9% | 420,275 | 1,118,367,761 |
| 2024-12-30 | 27.9 | 27.99 | 27.35 | 27.36 | -2.84% | 399,206 | 1,102,778,704 |
| 2024-12-27 | 28.5 | 28.79 | 28.07 | 28.16 | -1.26% | 399,765 | 1,137,880,849 |
| 2024-12-26 | 28.11 | 28.62 | 27.92 | 28.52 | +1.46% | 347,253 | 986,329,684 |
| 2024-12-25 | 28.49 | 28.74 | 28.01 | 28.11 | -1.37% | 292,863 | 829,844,421 |
| 2024-12-24 | 28.25 | 28.51 | 27.56 | 28.5 | +1.46% | 407,134 | 1,144,475,435 |
| 2024-12-23 | 29 | 29.03 | 27.98 | 28.09 | -3% | 471,033 | 1,341,477,247 |
| 2024-12-20 | 28.15 | 29.63 | 28.01 | 28.96 | +2.99% | 784,242 | 2,265,029,193 |
| 2024-12-19 | 27.15 | 28.21 | 27.09 | 28.12 | +1.88% | 399,583 | 1,112,152,113 |
| 2024-12-18 | 27.28 | 27.8 | 27.03 | 27.6 | +1.55% | 320,604 | 882,149,219 |
| 2024-12-17 | 27.21 | 27.46 | 27.03 | 27.18 | -0.66% | 228,368 | 621,471,240 |
| 2024-12-16 | 28.02 | 28.28 | 27.24 | 27.36 | -2.7% | 362,311 | 1,002,457,656 |
| 2024-12-13 | 27.7 | 28.68 | 27.56 | 28.12 | +0.68% | 600,088 | 1,686,209,811 |
| 2024-12-12 | 28.08 | 28.1 | 27.51 | 27.93 | -0.39% | 351,091 | 975,190,226 |
| 2024-12-11 | 27.77 | 28.36 | 27.67 | 28.04 | +0.86% | 350,198 | 982,044,524 |
| 2024-12-10 | 28.8 | 28.95 | 27.79 | 27.8 | +0.04% | 419,746 | 1,188,278,225 |
| 2024-12-09 | 28.11 | 28.24 | 27.61 | 27.79 | -1.77% | 289,232 | 806,531,263 |
| 2024-12-06 | 28.16 | 28.56 | 27.72 | 28.29 | +0.46% | 413,811 | 1,165,416,109 |
| 2024-12-05 | 27.99 | 28.54 | 27.89 | 28.16 | -0.35% | 360,583 | 1,018,463,606 |
| 2024-12-04 | 28.45 | 29.5 | 28.15 | 28.26 | +1.8% | 722,807 | 2,081,031,936 |
| 2024-12-03 | 28.16 | 28.44 | 27.5 | 27.76 | -1.28% | 393,739 | 1,097,450,687 |
| 2024-12-02 | 27.7 | 28.3 | 27.53 | 28.12 | +1.59% | 421,284 | 1,179,376,450 |
| 2024-11-29 | 27 | 28.22 | 26.88 | 27.68 | +1.84% | 489,251 | 1,346,994,362 |
| 2024-11-28 | 27.47 | 27.87 | 27.06 | 27.18 | -0.98% | 458,419 | 1,257,140,242 |
| 2024-11-27 | 26.68 | 27.46 | 25.92 | 27.45 | +2.46% | 518,465 | 1,385,415,293 |
| 2024-11-26 | 27 | 27.45 | 26.76 | 26.79 | -1.83% | 328,105 | 887,207,598 |
| 2024-11-25 | 27.66 | 27.9 | 26.5 | 27.29 | -1.76% | 579,050 | 1,564,992,698 |
| 2024-11-22 | 29.15 | 29.74 | 27.72 | 27.78 | -4.63% | 582,086 | 1,672,540,203 |
| 2024-11-21 | 29.26 | 29.49 | 28.83 | 29.13 | -0.72% | 433,570 | 1,267,541,237 |
| 2024-11-20 | 29.11 | 29.6 | 28.91 | 29.34 | +0.07% | 487,432 | 1,425,509,703 |
| 2024-11-19 | 28.33 | 29.42 | 28.02 | 29.32 | +3.49% | 644,739 | 1,854,983,497 |
| 2024-11-18 | 29.66 | 29.98 | 28.07 | 28.33 | -4.87% | 763,947 | 2,208,419,020 |
| 2024-11-15 | 31.01 | 31.46 | 29.78 | 29.78 | -4.49% | 799,976 | 2,445,221,489 |
| 2024-11-14 | 32.51 | 32.7 | 31.1 | 31.18 | -5.6% | 849,526 | 2,704,245,117 |
| 2024-11-13 | 33.31 | 33.76 | 31.78 | 33.03 | -0.81% | 1,060,130 | 3,460,777,318 |
| 2024-11-12 | 32.1 | 34.69 | 31.35 | 33.3 | +3.8% | 1,548,416 | 5,119,025,164 |
| 2024-11-11 | 31 | 32.63 | 30.5 | 32.08 | +5.56% | 1,311,877 | 4,163,603,424 |
| 2024-11-08 | 30.31 | 32 | 29.9 | 30.39 | +1.64% | 1,247,864 | 3,839,888,935 |
| 2024-11-07 | 29.79 | 30.13 | 29.02 | 29.9 | +0.37% | 823,695 | 2,433,877,678 |
| 2024-11-06 | 29.72 | 30.5 | 29.06 | 29.79 | +0.54% | 1,047,246 | 3,116,770,518 |
| 2024-11-05 | 28.49 | 29.71 | 28.32 | 29.63 | +3.93% | 852,270 | 2,487,343,417 |
| 2024-11-04 | 27.52 | 29 | 27.51 | 28.51 | +1.93% | 675,752 | 1,924,406,628 |
| 2024-11-01 | 30.79 | 30.9 | 27.96 | 27.97 | -9.98% | 1,431,192 | 4,191,521,736 |
| 2024-10-31 | 29.54 | 31.76 | 28.76 | 31.07 | +5.22% | 1,675,917 | 5,106,145,501 |
| 2024-10-30 | 28.9 | 30.39 | 28.7 | 29.53 | +0.41% | 1,079,850 | 3,177,733,152 |
| 2024-10-29 | 28.26 | 31.2 | 27.94 | 29.41 | +3.59% | 1,541,219 | 4,524,303,417 |
| 2024-10-28 | 28.76 | 28.76 | 27.91 | 28.39 | -1.29% | 904,360 | 2,557,779,099 |
| 2024-10-25 | 28.68 | 29.64 | 28.1 | 28.76 | +0.28% | 1,228,332 | 3,526,201,976 |
| 2024-10-24 | 27.7 | 29.73 | 27.7 | 28.68 | +1.49% | 1,466,401 | 4,233,301,514 |
| 2024-10-23 | 29.24 | 29.24 | 27.8 | 28.26 | -3.81% | 1,848,148 | 5,250,346,124 |
| 2024-10-22 | 26.21 | 29.38 | 26.1 | 29.38 | +10% | 2,092,761 | 5,937,098,466 |
| 2024-10-21 | 27.05 | 28.5 | 26.66 | 26.71 | +0.79% | 1,897,692 | 5,176,909,978 |
| 2024-10-18 | 24.3 | 26.75 | 24.25 | 26.5 | +8.96% | 1,641,240 | 4,222,140,622 |
| 2024-10-17 | 25 | 25.21 | 24.27 | 24.32 | -0.73% | 690,185 | 1,705,415,569 |
| 2024-10-16 | 24.1 | 25.07 | 24.01 | 24.5 | -2% | 679,377 | 1,671,426,509 |
| 2024-10-15 | 25.09 | 26.26 | 24.5 | 25 | -0.36% | 1,149,286 | 2,929,652,482 |
| 2024-10-14 | 23.92 | 25.3 | 23.54 | 25.09 | +3.68% | 1,081,495 | 2,648,551,528 |
| 2024-10-11 | 24.88 | 25.7 | 23.86 | 24.2 | -8.3% | 1,295,768 | 3,169,183,780 |
| 2024-10-10 | 28.78 | 28.87 | 25.3 | 26.39 | -3.58% | 2,138,007 | 5,829,281,323 |
| 2024-10-09 | 27.35 | 27.37 | 25.38 | 27.37 | +10.01% | 1,986,665 | 5,384,463,758 |
| 2024-10-08 | 24.88 | 24.88 | 24.88 | 24.88 | +9.99% | 205,446 | 511,150,867 |
| 2024-09-30 | 21.69 | 22.62 | 21.2 | 22.62 | +10.02% | 1,117,586 | 2,470,311,566 |
| 2024-09-27 | 19.86 | 20.6 | 19.65 | 20.56 | +5.76% | 467,571 | 940,291,966 |
| 2024-09-26 | 18.46 | 19.44 | 18.42 | 19.44 | +5.02% | 396,503 | 752,566,124 |
| 2024-09-25 | 18.7 | 19.1 | 18.5 | 18.51 | +0.33% | 363,753 | 684,492,915 |
| 2024-09-24 | 17.87 | 18.46 | 17.61 | 18.45 | +4.12% | 312,480 | 566,625,072 |
| 2024-09-23 | 17.87 | 18.06 | 17.69 | 17.72 | -1.56% | 147,261 | 262,398,063 |
| 2024-09-20 | 18.07 | 18.13 | 17.68 | 18 | -0.33% | 169,673 | 303,598,180 |
| 2024-09-19 | 17.64 | 18.25 | 17.56 | 18.06 | +3.26% | 235,862 | 423,297,336 |
| 2024-09-18 | 17.45 | 17.59 | 17.19 | 17.49 | +0.23% | 125,157 | 217,586,703 |
| 2024-09-13 | 17.78 | 17.94 | 17.44 | 17.45 | -2.4% | 202,964 | 358,072,646 |
| 2024-09-12 | 18.3 | 18.45 | 17.86 | 17.88 | -1.7% | 188,269 | 340,624,680 |
| 2024-09-11 | 18.32 | 18.39 | 18.1 | 18.19 | -1.14% | 133,265 | 242,529,272 |
| 2024-09-10 | 18.59 | 18.62 | 18.02 | 18.4 | -1.23% | 220,412 | 403,467,439 |
| 2024-09-09 | 18.33 | 19.02 | 18.3 | 18.63 | +1.03% | 242,583 | 452,640,888 |
| 2024-09-06 | 18.38 | 18.92 | 18.23 | 18.44 | +0.05% | 245,686 | 456,599,634 |
| 2024-09-05 | 18.19 | 18.59 | 18.19 | 18.43 | +1.32% | 163,550 | 300,843,843 |
| 2024-09-04 | 18.04 | 18.4 | 17.98 | 18.19 | -0.44% | 133,991 | 243,966,024 |
| 2024-09-03 | 18.18 | 18.5 | 18.11 | 18.27 | +0.5% | 156,448 | 286,162,141 |
| 2024-09-02 | 18.8 | 19.02 | 18.13 | 18.18 | -3.91% | 251,408 | 465,297,383 |
| 2024-08-30 | 18.4 | 19.18 | 18.35 | 18.92 | +2.49% | 345,169 | 653,417,581 |
| 2024-08-29 | 17.82 | 18.55 | 17.78 | 18.46 | +2.96% | 265,334 | 485,342,301 |
| 2024-08-28 | 17.87 | 18 | 17.7 | 17.93 | +0.39% | 156,558 | 279,846,274 |
| 2024-08-27 | 18.18 | 18.24 | 17.85 | 17.86 | -2.14% | 178,363 | 320,665,582 |
| 2024-08-26 | 18.21 | 18.46 | 18.08 | 18.25 | +0.39% | 191,262 | 348,539,097 |
| 2024-08-23 | 18.41 | 18.5 | 18.16 | 18.18 | -1.46% | 212,356 | 388,818,537 |
| 2024-08-22 | 19 | 19.05 | 18.36 | 18.45 | -3.2% | 329,252 | 612,199,716 |
| 2024-08-21 | 19.52 | 19.65 | 18.97 | 19.06 | -2.76% | 341,810 | 658,924,778 |
| 2024-08-20 | 19.9 | 20.05 | 19.5 | 19.6 | -1.51% | 238,288 | 470,044,170 |
| 2024-08-19 | 19.29 | 20.4 | 19.2 | 19.9 | +1.63% | 419,410 | 832,586,731 |
| 2024-08-16 | 20.5 | 20.62 | 19.5 | 19.58 | -4.07% | 504,401 | 1,010,554,274 |
| 2024-08-15 | 20.12 | 20.72 | 20.06 | 20.41 | 0% | 384,922 | 784,288,536 |
| 2024-08-14 | 20.39 | 20.82 | 20.21 | 20.41 | 0% | 435,647 | 894,207,684 |
| 2024-08-13 | 20.22 | 20.62 | 20 | 20.41 | +0.94% | 357,686 | 725,819,646 |
| 2024-08-12 | 20.51 | 20.85 | 20.08 | 20.22 | -3.16% | 461,146 | 938,976,683 |
| 2024-08-09 | 21.25 | 21.44 | 20.87 | 20.88 | 0% | 535,048 | 1,130,874,428 |
| 2024-08-08 | 20.53 | 21.52 | 20.11 | 20.88 | -0.19% | 693,325 | 1,443,619,574 |
| 2024-08-07 | 21.22 | 21.54 | 20.91 | 20.92 | -1.69% | 564,390 | 1,194,019,317 |
| 2024-08-06 | 22.8 | 23 | 20.8 | 21.28 | -4.92% | 962,752 | 2,068,613,781 |
| 2024-08-05 | 22.7 | 23.9 | 22.33 | 22.38 | -3.74% | 1,039,006 | 2,401,089,091 |
| 2024-08-02 | 22.85 | 24.15 | 22.76 | 23.25 | -0.04% | 1,247,839 | 2,922,912,315 |
| 2024-08-01 | 21.4 | 23.71 | 21.33 | 23.26 | +7.94% | 1,257,312 | 2,861,209,618 |
| 2024-07-31 | 21.31 | 22.23 | 21.06 | 21.55 | -0.87% | 938,744 | 2,033,580,261 |
| 2024-07-30 | 20.34 | 22.25 | 19.74 | 21.74 | +5.38% | 854,905 | 1,785,037,080 |
| 2024-07-29 | 20.34 | 21.04 | 20.2 | 20.63 | +1.38% | 534,413 | 1,103,357,311 |
| 2024-07-26 | 20.13 | 20.49 | 19.85 | 20.35 | +0.64% | 446,096 | 901,104,721 |
| 2024-07-25 | 20.03 | 20.58 | 19.67 | 20.22 | -1.03% | 531,452 | 1,070,554,191 |
| 2024-07-24 | 20.33 | 21.42 | 20.18 | 20.43 | -0.54% | 790,482 | 1,637,269,492 |
| 2024-07-23 | 21.11 | 21.68 | 20.46 | 20.54 | -4.15% | 818,373 | 1,715,420,750 |
| 2024-07-22 | 20.57 | 21.87 | 20.36 | 21.43 | +6.46% | 1,311,933 | 2,766,257,447 |
| 2024-07-19 | 18.14 | 20.13 | 18.08 | 20.13 | +10% | 722,286 | 1,409,147,269 |
| 2024-07-18 | 18 | 18.33 | 17.55 | 18.3 | -0.05% | 327,586 | 589,370,602 |
| 2024-07-17 | 18.21 | 18.9 | 18.18 | 18.31 | +0.22% | 383,632 | 711,027,691 |
| 2024-07-16 | 17.65 | 18.29 | 17.63 | 18.27 | +2.3% | 258,567 | 466,458,431 |
| 2024-07-15 | 18.1 | 18.34 | 17.79 | 17.86 | -1.54% | 215,598 | 388,782,827 |
| 2024-07-12 | 18 | 18.21 | 17.85 | 18.14 | -0.11% | 200,897 | 362,551,760 |
| 2024-07-11 | 18.19 | 18.35 | 17.84 | 18.16 | +0.33% | 351,333 | 636,800,454 |
| 2024-07-10 | 18.16 | 18.3 | 17.95 | 18.1 | -0.28% | 251,792 | 455,820,117 |
| 2024-07-09 | 16.94 | 18.2 | 16.92 | 18.15 | +7.27% | 515,994 | 916,813,272 |
| 2024-07-08 | 17.25 | 17.57 | 16.9 | 16.92 | -2.48% | 269,865 | 465,338,277 |
| 2024-07-05 | 17.5 | 17.63 | 16.9 | 17.35 | +0.12% | 286,542 | 494,137,535 |
| 2024-07-04 | 17.88 | 17.89 | 17.3 | 17.33 | -3.08% | 365,022 | 642,409,546 |
| 2024-07-03 | 16.7 | 18.3 | 16.32 | 17.88 | +7.45% | 573,331 | 1,011,919,804 |
| 2024-07-02 | 16.9 | 17.04 | 16.58 | 16.64 | -2.18% | 176,347 | 296,399,887 |
| 2024-07-01 | 17.4 | 17.43 | 16.41 | 17.01 | -2.86% | 277,779 | 471,621,994 |
| 2024-06-28 | 17.53 | 17.95 | 17.36 | 17.51 | -0.68% | 241,079 | 425,841,609 |
| 2024-06-27 | 17.5 | 18.18 | 17.4 | 17.63 | -0.34% | 273,501 | 486,364,130 |
| 2024-06-26 | 17.4 | 17.79 | 16.91 | 17.69 | +2.02% | 233,433 | 404,735,138 |
| 2024-06-25 | 18.03 | 18.24 | 17.18 | 17.34 | -4.09% | 308,540 | 542,232,836 |
| 2024-06-24 | 18.34 | 19.06 | 18.05 | 18.08 | -2.27% | 325,549 | 603,383,069 |
| 2024-06-21 | 18.54 | 18.55 | 18.08 | 18.5 | -1.33% | 232,367 | 425,889,414 |
| 2024-06-20 | 18.75 | 19.27 | 18.68 | 18.75 | -0.69% | 339,744 | 645,858,610 |
| 2024-06-19 | 19.24 | 19.3 | 18.62 | 18.88 | -1.46% | 274,230 | 518,265,869 |
| 2024-06-18 | 19.24 | 19.32 | 18.96 | 19.16 | -0.36% | 288,825 | 552,436,016 |
| 2024-06-17 | 18.12 | 19.38 | 18.08 | 19.23 | +5.08% | 468,560 | 888,851,671 |
| 2024-06-14 | 18.51 | 18.62 | 18.3 | 18.3 | -1.13% | 307,546 | 566,174,468 |
| 2024-06-13 | 18.41 | 18.9 | 18.38 | 18.51 | +1.04% | 292,578 | 544,277,220 |
| 2024-06-12 | 18.46 | 18.61 | 18.18 | 18.32 | -1.08% | 253,984 | 465,276,671 |
| 2024-06-11 | 17.5 | 18.52 | 17.34 | 18.52 | +5.83% | 396,040 | 717,747,859 |
| 2024-06-07 | 17.9 | 18.1 | 17.38 | 17.5 | -1.3% | 200,389 | 353,617,734 |
| 2024-06-06 | 18.29 | 18.6 | 17.61 | 17.73 | -1.88% | 281,308 | 507,679,020 |
| 2024-06-05 | 17.68 | 18.45 | 17.59 | 18.07 | +1.8% | 321,576 | 585,539,300 |
| 2024-06-04 | 17.83 | 17.83 | 17.26 | 17.75 | -0.45% | 255,805 | 448,751,209 |
| 2024-06-03 | 18.79 | 18.85 | 17.66 | 17.83 | -5.11% | 538,467 | 969,874,175 |
| 2024-05-31 | 19.01 | 19.08 | 18.73 | 18.79 | -1.16% | 167,379 | 315,981,291 |
| 2024-05-30 | 18.52 | 19.15 | 18.33 | 19.01 | +2.09% | 241,313 | 454,941,189 |
| 2024-05-29 | 18.57 | 18.88 | 18.47 | 18.62 | +0.76% | 163,066 | 304,234,126 |
| 2024-05-28 | 18.39 | 19.15 | 18.3 | 18.48 | +0.54% | 317,397 | 596,866,449 |
| 2024-05-27 | 17.73 | 18.5 | 17.37 | 18.38 | +3.84% | 223,719 | 400,780,550 |
| 2024-05-24 | 18.12 | 18.34 | 17.68 | 17.7 | -2.75% | 157,015 | 281,819,706 |
| 2024-05-23 | 18.67 | 18.67 | 18.1 | 18.2 | -2.83% | 164,751 | 301,174,370 |
| 2024-05-22 | 18.6 | 18.75 | 18.13 | 18.73 | +3.14% | 234,703 | 432,811,451 |
| 2024-05-21 | 18.34 | 18.38 | 18.08 | 18.16 | -1.41% | 101,006 | 183,645,428 |
| 2024-05-20 | 18.73 | 18.93 | 18.29 | 18.42 | -1.66% | 170,761 | 316,086,119 |
| 2024-05-17 | 18.58 | 18.74 | 18.36 | 18.73 | +1.08% | 88,662 | 164,797,325 |
| 2024-05-16 | 18.7 | 18.86 | 18.48 | 18.53 | -0.54% | 93,547 | 174,667,016 |
| 2024-05-15 | 19.01 | 19.16 | 18.58 | 18.63 | -2.15% | 104,874 | 197,149,238 |
| 2024-05-14 | 19.27 | 19.56 | 19.01 | 19.04 | -0.99% | 107,028 | 205,646,226 |
| 2024-05-13 | 19.28 | 19.64 | 19.15 | 19.23 | -2.19% | 113,683 | 219,897,961 |
| 2024-05-10 | 20.12 | 20.6 | 19.62 | 19.66 | -1.35% | 159,465 | 318,710,971 |
| 2024-05-09 | 19.45 | 19.97 | 19.4 | 19.93 | +2.47% | 128,552 | 254,497,814 |
| 2024-05-08 | 19.8 | 19.85 | 19.32 | 19.45 | -1.72% | 87,341 | 170,523,720 |
| 2024-05-07 | 19.81 | 19.94 | 19.66 | 19.79 | -0.05% | 110,865 | 219,678,487 |
| 2024-05-06 | 19.49 | 20 | 19.49 | 19.8 | +3.23% | 144,731 | 286,408,341 |
| 2024-04-30 | 19.57 | 19.62 | 19.03 | 19.18 | -1.99% | 123,969 | 238,299,142 |
| 2024-04-29 | 19.05 | 19.77 | 19.05 | 19.57 | +2.84% | 143,137 | 279,204,866 |
| 2024-04-26 | 18.45 | 19.05 | 18.39 | 19.03 | +3.09% | 147,102 | 277,091,645 |
| 2024-04-25 | 18.4 | 18.86 | 18.23 | 18.46 | -0.22% | 96,225 | 178,601,888 |
| 2024-04-24 | 18.66 | 18.66 | 18.33 | 18.5 | +0.05% | 77,870 | 143,984,179 |
| 2024-04-23 | 18.44 | 18.85 | 18.36 | 18.49 | +0.27% | 92,319 | 171,643,851 |
| 2024-04-22 | 18.11 | 18.66 | 17.84 | 18.44 | +1.21% | 103,032 | 189,048,820 |
| 2024-04-19 | 18.65 | 18.69 | 18.18 | 18.22 | -2.88% | 105,092 | 192,987,657 |
| 2024-04-18 | 18.81 | 19.18 | 18.45 | 18.76 | -0.95% | 129,383 | 244,116,907 |
| 2024-04-17 | 18.4 | 18.95 | 18.36 | 18.94 | +4.53% | 134,139 | 251,045,175 |
| 2024-04-16 | 18.57 | 18.62 | 18.07 | 18.12 | -3.05% | 129,381 | 236,568,672 |
| 2024-04-15 | 18.64 | 19.1 | 18.42 | 18.69 | +0.48% | 162,682 | 304,953,163 |
| 2024-04-12 | 18.81 | 19.04 | 18.55 | 18.6 | -0.96% | 108,127 | 202,471,480 |
| 2024-04-11 | 18.93 | 19.27 | 18.74 | 18.78 | -1.37% | 111,431 | 211,314,672 |
| 2024-04-10 | 19.65 | 19.65 | 18.97 | 19.04 | -3.1% | 121,798 | 233,524,528 |
| 2024-04-09 | 19.01 | 19.83 | 18.98 | 19.65 | +4.08% | 176,342 | 344,510,034 |
| 2024-04-08 | 19.64 | 19.68 | 18.87 | 18.88 | -3.87% | 106,314 | 204,366,017 |
| 2024-04-03 | 19.68 | 19.93 | 19.41 | 19.64 | -0.76% | 90,398 | 177,844,397 |
| 2024-04-02 | 20.12 | 20.15 | 19.68 | 19.79 | -1.44% | 87,273 | 172,858,879 |
| 2024-04-01 | 19.57 | 20.08 | 19.57 | 20.08 | +3.13% | 105,991 | 210,748,645 |
| 2024-03-29 | 19.56 | 19.69 | 19.24 | 19.47 | -0.61% | 78,066 | 151,580,558 |
| 2024-03-28 | 19.19 | 19.84 | 19.18 | 19.59 | +2.03% | 111,798 | 218,462,966 |
| 2024-03-27 | 20.05 | 20.15 | 19.2 | 19.2 | -3.95% | 131,981 | 257,496,173 |
| 2024-03-26 | 20.12 | 20.55 | 19.68 | 19.99 | -0.25% | 146,495 | 294,371,552 |
| 2024-03-25 | 20.86 | 20.87 | 20.03 | 20.04 | -4.62% | 167,027 | 341,526,228 |
| 2024-03-22 | 21.45 | 21.83 | 21.01 | 21.01 | -1.96% | 139,183 | 296,241,531 |
| 2024-03-21 | 21.55 | 21.89 | 21.32 | 21.43 | -0.19% | 117,454 | 253,197,946 |
| 2024-03-20 | 21.52 | 21.68 | 21.27 | 21.47 | -0.28% | 103,430 | 222,024,578 |
| 2024-03-19 | 21.48 | 22.13 | 21.4 | 21.53 | -0.28% | 178,732 | 388,573,796 |
| 2024-03-18 | 20.87 | 21.67 | 20.87 | 21.59 | +3.7% | 193,989 | 413,642,317 |
| 2024-03-15 | 20.83 | 20.89 | 20.51 | 20.82 | +0.14% | 96,693 | 200,123,068 |
| 2024-03-14 | 21.19 | 21.29 | 20.63 | 20.79 | -2.39% | 117,675 | 246,406,371 |
| 2024-03-13 | 21.2 | 21.61 | 21.2 | 21.3 | +0.09% | 132,422 | 283,677,183 |
| 2024-03-12 | 21.19 | 21.6 | 21.05 | 21.28 | +1% | 141,935 | 302,980,269 |
| 2024-03-11 | 20.8 | 21.08 | 20.54 | 21.07 | +1.25% | 117,927 | 246,298,310 |
| 2024-03-08 | 20.76 | 20.94 | 20.58 | 20.81 | +0.63% | 106,503 | 221,241,931 |
| 2024-03-07 | 21.24 | 21.47 | 20.67 | 20.68 | -1.94% | 123,177 | 259,344,941 |
| 2024-03-06 | 21.03 | 21.31 | 20.66 | 21.09 | -0.66% | 137,980 | 289,566,968 |
| 2024-03-05 | 21.28 | 21.68 | 21.05 | 21.23 | -1.07% | 167,775 | 359,124,647 |
| 2024-03-04 | 21.6 | 21.74 | 21.2 | 21.46 | -0.74% | 203,749 | 437,998,713 |
| 2024-03-01 | 21.1 | 21.78 | 20.94 | 21.62 | +3.44% | 308,301 | 660,204,889 |
| 2024-02-29 | 19.93 | 21.2 | 19.92 | 20.9 | +4.71% | 262,724 | 545,372,253 |
| 2024-02-28 | 20.8 | 21.45 | 19.91 | 19.96 | -4.04% | 242,228 | 502,136,066 |
| 2024-02-27 | 19.97 | 20.82 | 19.83 | 20.8 | +4.05% | 168,462 | 343,294,650 |
| 2024-02-26 | 19.78 | 20.27 | 19.69 | 19.99 | +1.16% | 145,147 | 290,199,524 |
| 2024-02-23 | 19.56 | 19.84 | 19.29 | 19.76 | +1.54% | 146,345 | 287,477,374 |
| 2024-02-22 | 19.12 | 19.49 | 19.12 | 19.46 | +1.78% | 114,131 | 221,027,936 |
| 2024-02-21 | 18.75 | 19.56 | 18.68 | 19.12 | +0.79% | 144,061 | 276,765,219 |
| 2024-02-20 | 18.88 | 19.1 | 18.52 | 18.97 | -0.05% | 115,112 | 216,449,385 |
| 2024-02-19 | 18.9 | 19.03 | 18.6 | 18.98 | +1.71% | 157,647 | 297,162,871 |
| 2024-02-08 | 18.2 | 18.78 | 17.97 | 18.66 | +3.38% | 198,719 | 367,189,152 |
| 2024-02-07 | 17.4 | 18.33 | 17.3 | 18.05 | +4.15% | 204,022 | 367,102,094 |
| 2024-02-06 | 16.29 | 17.44 | 16.09 | 17.33 | +6.32% | 177,782 | 299,704,672 |
| 2024-02-05 | 17.22 | 17.3 | 15.74 | 16.3 | -5.78% | 201,280 | 330,992,000 |
| 2024-02-02 | 18.25 | 18.5 | 16.79 | 17.3 | -5.21% | 154,446 | 271,162,345 |
| 2024-02-01 | 18.08 | 18.55 | 17.72 | 18.25 | +0.44% | 115,899 | 210,811,542 |
| 2024-01-31 | 18.9 | 19.13 | 18.15 | 18.17 | -5.07% | 158,862 | 293,655,996 |
| 2024-01-30 | 19.93 | 20.04 | 19.14 | 19.14 | -4.82% | 113,410 | 222,217,762 |
| 2024-01-29 | 20.68 | 20.94 | 20.1 | 20.11 | -2.47% | 77,440 | 158,143,537 |
| 2024-01-26 | 20.65 | 20.82 | 20.53 | 20.62 | -0.96% | 82,116 | 169,487,294 |
| 2024-01-25 | 20.25 | 20.82 | 20.04 | 20.82 | +2.61% | 120,887 | 248,723,306 |
| 2024-01-24 | 20.45 | 20.49 | 19.6 | 20.29 | -0.39% | 107,374 | 215,612,190 |
| 2024-01-23 | 20.15 | 20.48 | 19.86 | 20.37 | +0.99% | 77,735 | 157,788,729 |
| 2024-01-22 | 20.91 | 20.98 | 20 | 20.17 | -3.49% | 100,954 | 206,897,211 |
| 2024-01-19 | 20.79 | 21.14 | 20.72 | 20.9 | +0.29% | 93,578 | 195,986,612 |
| 2024-01-18 | 20.4 | 20.94 | 19.98 | 20.84 | +1.66% | 123,087 | 250,418,790 |
| 2024-01-17 | 20.9 | 21 | 20.5 | 20.5 | -2.66% | 76,106 | 157,513,742 |
| 2024-01-16 | 20.89 | 21.13 | 20.78 | 21.06 | +0.24% | 89,523 | 187,448,889 |
| 2024-01-15 | 20.68 | 21.32 | 20.45 | 21.01 | +1.5% | 117,830 | 247,324,293 |
| 2024-01-12 | 20.98 | 21.09 | 20.7 | 20.7 | -1.71% | 72,267 | 151,132,401 |
| 2024-01-11 | 20.67 | 21.16 | 20.67 | 21.06 | +1.54% | 78,396 | 164,337,527 |
| 2024-01-10 | 20.83 | 21.02 | 20.38 | 20.74 | -0.43% | 80,958 | 167,926,598 |
| 2024-01-09 | 20.9 | 21.16 | 20.73 | 20.83 | +0.48% | 67,237 | 140,703,683 |
| 2024-01-08 | 21.06 | 21.21 | 20.7 | 20.73 | -2.26% | 79,112 | 164,958,589 |
| 2024-01-05 | 21.67 | 21.91 | 21.13 | 21.21 | -2.08% | 80,299 | 172,446,531 |
| 2024-01-04 | 22.09 | 22.15 | 21.51 | 21.66 | -2.08% | 93,615 | 203,495,900 |
| 2024-01-03 | 22.3 | 22.39 | 21.9 | 22.12 | -0.94% | 85,520 | 188,961,038 |
| 2024-01-02 | 22.8 | 22.81 | 22.32 | 22.33 | -2.19% | 110,597 | 248,055,920 |
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：