股票概览
25.77
+0.66%
+0.17
25.64
开盘价
25.98
最高价
25.26
最低价
163,830
成交量
数据更新至: 2024-12-31
技术指标
25.87
MA5 (5日均线)
26.19
MA10 (10日均线)
25.58
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 | 25.64 | 25.98 | 25.26 | 25.77 | +0.66% | 163,830 | 419,245,482 |
| 2024-12-30 | 25.8 | 26.05 | 25.57 | 25.6 | -0.97% | 96,811 | 249,246,754 |
| 2024-12-27 | 26.24 | 26.32 | 25.74 | 25.85 | -1.37% | 117,303 | 303,950,508 |
| 2024-12-26 | 25.75 | 26.51 | 25.75 | 26.21 | +1.04% | 133,028 | 347,523,614 |
| 2024-12-25 | 26.17 | 26.4 | 25.71 | 25.94 | -0.77% | 152,815 | 397,387,273 |
| 2024-12-24 | 26.3 | 26.83 | 26.07 | 26.14 | -0.72% | 209,325 | 552,537,352 |
| 2024-12-23 | 27.5 | 27.5 | 26.33 | 26.33 | -5.01% | 223,716 | 599,453,887 |
| 2024-12-20 | 26.62 | 28.34 | 26.49 | 27.72 | +3.82% | 386,988 | 1,070,673,661 |
| 2024-12-19 | 25.4 | 26.7 | 25.36 | 26.7 | +4.22% | 231,596 | 607,080,819 |
| 2024-12-18 | 25.62 | 25.7 | 25.26 | 25.62 | -0.04% | 88,925 | 226,859,591 |
| 2024-12-17 | 25.85 | 26.1 | 25.55 | 25.63 | -0.85% | 126,296 | 325,895,684 |
| 2024-12-16 | 25.95 | 26.12 | 25.45 | 25.85 | -0.27% | 217,691 | 560,629,793 |
| 2024-12-13 | 25.4 | 26.02 | 25.3 | 25.92 | +1.73% | 270,107 | 694,824,471 |
| 2024-12-12 | 24.85 | 25.79 | 24.75 | 25.48 | +2.41% | 188,847 | 480,128,166 |
| 2024-12-11 | 24.6 | 24.92 | 24.47 | 24.88 | +0.81% | 92,085 | 227,990,376 |
| 2024-12-10 | 24.98 | 25.09 | 24.58 | 24.68 | +0.61% | 122,332 | 303,831,171 |
| 2024-12-09 | 24.39 | 24.57 | 24.31 | 24.53 | +0.66% | 80,952 | 197,883,823 |
| 2024-12-06 | 24.17 | 24.47 | 24.1 | 24.37 | +0.79% | 109,149 | 265,232,646 |
| 2024-12-05 | 24.17 | 24.26 | 24 | 24.18 | -0.33% | 73,713 | 177,809,048 |
| 2024-12-04 | 24.52 | 24.58 | 24.15 | 24.26 | -1.62% | 75,370 | 183,481,637 |
| 2024-12-03 | 24.81 | 24.81 | 24.47 | 24.66 | -0.6% | 80,584 | 198,091,894 |
| 2024-12-02 | 24.53 | 24.87 | 24.37 | 24.81 | +1.18% | 91,728 | 226,021,874 |
| 2024-11-29 | 24.25 | 24.73 | 24.15 | 24.52 | +1.28% | 111,046 | 271,871,568 |
| 2024-11-28 | 24.45 | 24.48 | 24.17 | 24.21 | -1.18% | 59,252 | 144,037,203 |
| 2024-11-27 | 24.14 | 24.53 | 24 | 24.5 | +1.45% | 72,781 | 176,962,913 |
| 2024-11-26 | 24.54 | 24.7 | 24.06 | 24.15 | -1.59% | 81,678 | 198,640,661 |
| 2024-11-25 | 24.6 | 24.79 | 24.37 | 24.54 | -0.28% | 62,523 | 153,739,845 |
| 2024-11-22 | 25.21 | 25.28 | 24.59 | 24.61 | -2.57% | 99,652 | 248,636,447 |
| 2024-11-21 | 25.33 | 25.38 | 25.13 | 25.26 | -0.51% | 67,977 | 171,457,366 |
| 2024-11-20 | 25.28 | 25.43 | 25.15 | 25.39 | +0.51% | 72,927 | 184,534,864 |
| 2024-11-19 | 25.07 | 25.33 | 24.96 | 25.26 | +0.32% | 73,665 | 185,558,966 |
| 2024-11-18 | 25.63 | 25.87 | 25.08 | 25.18 | -1.76% | 106,113 | 270,429,949 |
| 2024-11-15 | 25.42 | 25.93 | 25.32 | 25.63 | +0.83% | 113,368 | 290,674,955 |
| 2024-11-14 | 25.88 | 26.11 | 25.42 | 25.42 | -1.82% | 110,434 | 284,266,606 |
| 2024-11-13 | 25.88 | 26.08 | 25.61 | 25.89 | +0.04% | 124,496 | 321,453,654 |
| 2024-11-12 | 25.91 | 26.45 | 25.7 | 25.88 | +0.12% | 207,354 | 542,180,026 |
| 2024-11-11 | 25.88 | 26.03 | 25.32 | 25.85 | -0.23% | 170,065 | 436,858,160 |
| 2024-11-08 | 26.05 | 26.33 | 25.74 | 25.91 | +0.39% | 201,290 | 523,908,932 |
| 2024-11-07 | 25.25 | 25.81 | 25.1 | 25.81 | +1.73% | 175,469 | 449,388,916 |
| 2024-11-06 | 25.58 | 25.75 | 25.29 | 25.37 | -0.63% | 179,924 | 458,612,276 |
| 2024-11-05 | 25.2 | 25.62 | 25.02 | 25.53 | +0.83% | 198,684 | 504,791,889 |
| 2024-11-04 | 25.18 | 25.34 | 24.8 | 25.32 | +1.28% | 167,262 | 419,252,159 |
| 2024-11-01 | 25.12 | 25.34 | 24.85 | 25 | -0.52% | 153,092 | 383,780,846 |
| 2024-10-31 | 25.43 | 25.45 | 25.05 | 25.13 | -1.18% | 151,452 | 381,023,471 |
| 2024-10-30 | 25.45 | 25.72 | 25.15 | 25.43 | -0.55% | 143,239 | 363,917,064 |
| 2024-10-29 | 26.45 | 26.56 | 25.21 | 25.57 | -3.84% | 371,785 | 950,230,016 |
| 2024-10-28 | 27.73 | 27.79 | 26.13 | 26.59 | -4.11% | 318,166 | 850,871,143 |
| 2024-10-25 | 27.68 | 27.94 | 27.47 | 27.73 | +0.4% | 75,965 | 210,609,933 |
| 2024-10-24 | 27.71 | 28.05 | 27.55 | 27.62 | -0.4% | 59,757 | 165,817,950 |
| 2024-10-23 | 27.88 | 28.07 | 27.65 | 27.73 | -0.14% | 77,549 | 215,975,331 |
| 2024-10-22 | 27.1 | 28.13 | 27.1 | 27.77 | +1.98% | 106,607 | 295,134,162 |
| 2024-10-21 | 27.23 | 27.58 | 26.9 | 27.23 | +0.37% | 104,799 | 285,348,475 |
| 2024-10-18 | 26.75 | 27.72 | 26.49 | 27.13 | +1.57% | 110,139 | 298,636,135 |
| 2024-10-17 | 27.25 | 27.35 | 26.69 | 26.71 | -1.55% | 67,534 | 181,979,516 |
| 2024-10-16 | 27.01 | 27.74 | 26.96 | 27.13 | -0.44% | 75,992 | 207,369,094 |
| 2024-10-15 | 27.4 | 28.06 | 27.2 | 27.25 | -0.47% | 115,103 | 317,939,513 |
| 2024-10-14 | 27.13 | 27.68 | 26.39 | 27.38 | +1.75% | 99,897 | 270,391,047 |
| 2024-10-11 | 28.22 | 28.22 | 26.66 | 26.91 | -4.74% | 84,370 | 230,281,837 |
| 2024-10-10 | 28.08 | 29.1 | 27.88 | 28.25 | +1.62% | 151,551 | 431,341,409 |
| 2024-10-09 | 29.29 | 29.49 | 27.58 | 27.8 | -5.95% | 219,662 | 626,512,480 |
| 2024-10-08 | 31.98 | 32 | 28.88 | 29.56 | +1.51% | 291,261 | 877,742,790 |
| 2024-09-30 | 28.71 | 29.39 | 27.5 | 29.12 | +6.24% | 288,654 | 826,545,353 |
| 2024-09-27 | 26.77 | 27.41 | 26.77 | 27.41 | +3.43% | 72,232 | 195,602,585 |
| 2024-09-26 | 25.41 | 26.5 | 25.33 | 26.5 | +3.76% | 110,580 | 287,090,693 |
| 2024-09-25 | 25.67 | 26.02 | 25.43 | 25.54 | +0.16% | 119,904 | 308,257,517 |
| 2024-09-24 | 25.22 | 25.5 | 24.71 | 25.5 | +1.84% | 80,674 | 203,914,349 |
| 2024-09-23 | 25.05 | 25.53 | 24.88 | 25.04 | +0.04% | 51,859 | 130,524,208 |
| 2024-09-20 | 24.8 | 25.28 | 24.72 | 25.03 | +0.56% | 64,382 | 161,489,722 |
| 2024-09-19 | 24.79 | 25.28 | 24.54 | 24.89 | +0.69% | 60,283 | 150,209,311 |
| 2024-09-18 | 24.28 | 24.74 | 23.98 | 24.72 | +1.85% | 59,361 | 144,896,800 |
| 2024-09-13 | 24.75 | 24.86 | 24.23 | 24.27 | -1.18% | 44,930 | 110,149,671 |
| 2024-09-12 | 25.23 | 25.39 | 24.5 | 24.56 | -2.5% | 45,367 | 112,761,026 |
| 2024-09-11 | 24.68 | 25.2 | 24.6 | 25.19 | +1.78% | 56,642 | 141,826,559 |
| 2024-09-10 | 24.71 | 24.94 | 24.35 | 24.75 | -0.28% | 53,414 | 131,382,464 |
| 2024-09-09 | 25.06 | 25.4 | 24.69 | 24.82 | -1.04% | 64,539 | 160,902,635 |
| 2024-09-06 | 25.39 | 25.55 | 24.99 | 25.08 | -1.38% | 47,382 | 119,225,281 |
| 2024-09-05 | 25.02 | 25.58 | 24.96 | 25.43 | +1.68% | 69,975 | 177,411,862 |
| 2024-09-04 | 24.62 | 25.16 | 24.5 | 25.01 | +0.81% | 77,375 | 192,946,566 |
| 2024-09-03 | 24.67 | 25.24 | 24.63 | 24.81 | +0.16% | 64,376 | 160,467,554 |
| 2024-09-02 | 24.38 | 25.12 | 24.26 | 24.77 | +1.1% | 121,812 | 302,136,948 |
| 2024-08-30 | 24.73 | 24.82 | 24.41 | 24.5 | -1.05% | 87,892 | 216,300,204 |
| 2024-08-29 | 24.13 | 24.83 | 23.93 | 24.76 | +2.65% | 130,984 | 321,631,443 |
| 2024-08-28 | 23.94 | 24.6 | 23.85 | 24.12 | +0.79% | 191,803 | 462,837,097 |
| 2024-08-27 | 22.83 | 23.93 | 22.8 | 23.93 | +10.02% | 192,846 | 455,286,588 |
| 2024-08-26 | 22.69 | 22.79 | 21.64 | 21.75 | -4.14% | 108,639 | 238,537,825 |
| 2024-08-23 | 22.35 | 22.8 | 22.28 | 22.69 | +1.84% | 39,170 | 88,612,920 |
| 2024-08-22 | 22.85 | 22.99 | 22.2 | 22.28 | -2.71% | 70,054 | 157,108,737 |
| 2024-08-21 | 23.31 | 23.51 | 22.77 | 22.9 | -2.05% | 65,592 | 150,807,904 |
| 2024-08-20 | 23.73 | 23.87 | 23.33 | 23.38 | -1.72% | 32,878 | 77,333,093 |
| 2024-08-19 | 23.85 | 24.19 | 23.69 | 23.79 | -0.71% | 30,830 | 73,474,980 |
| 2024-08-16 | 24.05 | 24.12 | 23.76 | 23.96 | -0.42% | 29,695 | 70,978,432 |
| 2024-08-15 | 23.87 | 24.34 | 23.78 | 24.06 | +0.88% | 36,765 | 88,464,327 |
| 2024-08-14 | 24.51 | 24.51 | 23.83 | 23.85 | -2.69% | 39,893 | 95,804,434 |
| 2024-08-13 | 24.46 | 24.69 | 24.3 | 24.51 | -0.12% | 32,579 | 79,677,356 |
| 2024-08-12 | 24.41 | 25.05 | 24.31 | 24.54 | +0.53% | 60,765 | 149,697,217 |
| 2024-08-09 | 24.78 | 25.24 | 24.39 | 24.41 | -0.57% | 59,040 | 146,166,616 |
| 2024-08-08 | 24.25 | 24.73 | 24.1 | 24.55 | +1.24% | 63,274 | 155,083,105 |
| 2024-08-07 | 24.36 | 24.5 | 24.07 | 24.25 | -0.45% | 40,532 | 98,249,984 |
| 2024-08-06 | 24.23 | 24.72 | 24.06 | 24.36 | +0.87% | 52,498 | 127,968,013 |
| 2024-08-05 | 24.13 | 24.74 | 23.76 | 24.15 | +1% | 83,806 | 204,174,671 |
| 2024-08-02 | 23.85 | 24.46 | 23.8 | 23.91 | -0.42% | 52,210 | 125,951,370 |
| 2024-08-01 | 24.45 | 24.66 | 23.72 | 24.01 | -1.52% | 63,423 | 152,732,658 |
| 2024-07-31 | 22.98 | 24.39 | 22.9 | 24.38 | +5.5% | 76,377 | 182,808,108 |
| 2024-07-30 | 23.12 | 23.13 | 22.5 | 23.11 | -0.04% | 59,822 | 136,529,294 |
| 2024-07-29 | 23.8 | 23.8 | 23.06 | 23.12 | -2.65% | 43,282 | 100,635,202 |
| 2024-07-26 | 23.51 | 24.03 | 23.51 | 23.75 | +1.37% | 42,109 | 100,085,774 |
| 2024-07-25 | 23.66 | 23.95 | 23.4 | 23.43 | -1.22% | 45,388 | 107,223,782 |
| 2024-07-24 | 23.95 | 24.14 | 23.66 | 23.72 | -1.04% | 54,203 | 129,516,005 |
| 2024-07-23 | 25.27 | 25.33 | 23.93 | 23.97 | -5.52% | 103,244 | 251,599,136 |
| 2024-07-22 | 24.99 | 25.5 | 24.86 | 25.37 | +1.36% | 65,251 | 164,925,013 |
| 2024-07-19 | 25 | 25.25 | 24.9 | 25.03 | -0.36% | 46,081 | 115,533,851 |
| 2024-07-18 | 24.43 | 25.26 | 24.42 | 25.12 | +2.11% | 67,268 | 167,647,808 |
| 2024-07-17 | 24.72 | 24.84 | 24.26 | 24.6 | -0.81% | 63,245 | 155,439,504 |
| 2024-07-16 | 25.07 | 25.38 | 24.7 | 24.8 | -1.55% | 69,818 | 174,099,607 |
| 2024-07-15 | 24.7 | 25.29 | 24.55 | 25.19 | +1.49% | 75,511 | 188,862,662 |
| 2024-07-12 | 24.93 | 24.94 | 24.45 | 24.82 | -0.44% | 40,991 | 101,233,326 |
| 2024-07-11 | 24.4 | 24.97 | 24.16 | 24.93 | +3.1% | 68,120 | 168,141,844 |
| 2024-07-10 | 23.94 | 24.35 | 23.91 | 24.18 | +1% | 55,546 | 134,372,478 |
| 2024-07-09 | 24.5 | 24.6 | 23.61 | 23.94 | -2.76% | 102,928 | 247,074,780 |
| 2024-07-08 | 24.78 | 25 | 24.37 | 24.62 | -0.44% | 56,714 | 139,935,836 |
| 2024-07-05 | 24.21 | 24.77 | 24.01 | 24.73 | +0.69% | 46,971 | 114,887,656 |
| 2024-07-04 | 24.82 | 24.94 | 24.47 | 24.56 | -0.97% | 51,120 | 126,155,730 |
| 2024-07-03 | 24.91 | 25.16 | 24.7 | 24.8 | -0.8% | 42,022 | 104,709,472 |
| 2024-07-02 | 25.59 | 25.67 | 24.8 | 25 | -2.57% | 65,606 | 164,336,558 |
| 2024-07-01 | 25.2 | 25.81 | 25.01 | 25.66 | +1.26% | 71,250 | 181,589,001 |
| 2024-06-28 | 25.25 | 25.72 | 25.18 | 25.34 | 0% | 62,967 | 160,331,183 |
| 2024-06-27 | 25.41 | 25.92 | 25.2 | 25.34 | -0.74% | 59,080 | 150,566,982 |
| 2024-06-26 | 24.67 | 25.66 | 24.61 | 25.53 | +3.03% | 70,916 | 178,661,382 |
| 2024-06-25 | 24.55 | 25.12 | 24.41 | 24.78 | +1.31% | 54,511 | 135,471,372 |
| 2024-06-24 | 24.88 | 24.97 | 24.4 | 24.46 | -2.43% | 43,819 | 107,936,400 |
| 2024-06-21 | 24.81 | 25.13 | 24.75 | 25.07 | +0.93% | 29,377 | 73,488,077 |
| 2024-06-20 | 25.01 | 25.23 | 24.71 | 24.84 | -1.11% | 53,964 | 134,419,569 |
| 2024-06-19 | 25.57 | 25.58 | 25.08 | 25.12 | -1.76% | 50,485 | 127,303,035 |
| 2024-06-18 | 25.61 | 25.74 | 25.43 | 25.57 | -0.35% | 46,602 | 119,087,421 |
| 2024-06-17 | 25.43 | 25.7 | 25.4 | 25.66 | +0.23% | 47,897 | 122,306,319 |
| 2024-06-14 | 25.39 | 25.71 | 25.2 | 25.6 | +0.87% | 58,067 | 147,835,243 |
| 2024-06-13 | 25.8 | 25.88 | 25.25 | 25.38 | -1.74% | 63,384 | 161,643,231 |
| 2024-06-12 | 26.14 | 26.18 | 25.73 | 25.83 | -0.5% | 54,765 | 141,833,347 |
| 2024-06-11 | 25.74 | 26.18 | 25.72 | 25.96 | +0.15% | 50,843 | 132,049,040 |
| 2024-06-07 | 25.99 | 26.04 | 25.78 | 25.92 | +0.39% | 48,905 | 126,807,020 |
| 2024-06-06 | 26.1 | 26.19 | 25.65 | 25.82 | -0.81% | 62,375 | 161,565,692 |
| 2024-06-05 | 26.4 | 26.44 | 25.98 | 26.03 | -1.33% | 48,481 | 126,778,405 |
| 2024-06-04 | 25.88 | 26.41 | 25.8 | 26.38 | +1.85% | 63,099 | 165,480,917 |
| 2024-06-03 | 26.1 | 26.3 | 25.77 | 25.9 | -1.03% | 56,279 | 146,084,980 |
| 2024-05-31 | 26.46 | 26.58 | 26 | 26.17 | -0.11% | 69,588 | 182,706,022 |
| 2024-05-30 | 26.75 | 26.95 | 26 | 26.2 | -2.78% | 85,092 | 224,164,258 |
| 2024-05-29 | 26.3 | 26.97 | 26.2 | 26.95 | +2.47% | 78,286 | 208,925,866 |
| 2024-05-28 | 26.82 | 26.82 | 26.24 | 26.3 | -1.98% | 91,342 | 241,219,912 |
| 2024-05-27 | 26.92 | 27.04 | 26.46 | 26.83 | +0.37% | 78,736 | 210,127,969 |
| 2024-05-24 | 27.25 | 27.25 | 26.7 | 26.73 | -1.26% | 47,645 | 128,198,230 |
| 2024-05-23 | 27.5 | 27.5 | 27.04 | 27.07 | -1.56% | 46,191 | 125,746,042 |
| 2024-05-22 | 27.62 | 27.78 | 27.31 | 27.5 | -0.29% | 52,241 | 143,823,813 |
| 2024-05-21 | 27.62 | 27.83 | 27.46 | 27.58 | -0.04% | 61,004 | 168,563,243 |
| 2024-05-20 | 28.27 | 28.27 | 27.42 | 27.59 | -1.99% | 113,221 | 313,955,882 |
| 2024-05-17 | 27.9 | 28.16 | 27.74 | 28.15 | +0.9% | 53,003 | 148,116,151 |
| 2024-05-16 | 28.5 | 28.51 | 27.78 | 27.9 | -1.83% | 91,452 | 256,072,953 |
| 2024-05-15 | 28.23 | 28.8 | 28.09 | 28.42 | +0.25% | 75,278 | 214,510,884 |
| 2024-05-14 | 28.62 | 28.98 | 28.21 | 28.35 | -1.25% | 79,787 | 227,301,063 |
| 2024-05-13 | 28.72 | 29 | 28.16 | 28.71 | -0.07% | 83,970 | 240,461,864 |
| 2024-05-10 | 28.96 | 29.08 | 28.55 | 28.73 | -0.76% | 65,407 | 188,258,665 |
| 2024-05-09 | 28.5 | 29.05 | 28.23 | 28.95 | +1.4% | 78,825 | 227,325,877 |
| 2024-05-08 | 28.44 | 28.83 | 28.35 | 28.55 | +0.39% | 76,327 | 218,586,704 |
| 2024-05-07 | 27.99 | 28.64 | 27.88 | 28.44 | +2.23% | 120,633 | 341,084,149 |
| 2024-05-06 | 28.33 | 28.62 | 27.64 | 27.82 | -1.28% | 247,080 | 688,945,114 |
| 2024-04-30 | 28.79 | 29.36 | 28 | 28.18 | -2.15% | 150,159 | 430,911,863 |
| 2024-04-29 | 28.5 | 29.08 | 28.33 | 28.8 | +1.02% | 108,207 | 311,768,951 |
| 2024-04-26 | 28.71 | 29.35 | 28.31 | 28.51 | -0.7% | 126,429 | 363,152,574 |
| 2024-04-25 | 28.2 | 29.08 | 27.97 | 28.71 | +0.81% | 117,816 | 337,482,417 |
| 2024-04-24 | 27.52 | 28.73 | 27.42 | 28.48 | +2.26% | 220,903 | 623,681,487 |
| 2024-04-23 | 29.36 | 29.36 | 27.85 | 27.85 | -9.99% | 264,312 | 740,570,992 |
| 2024-04-22 | 31.66 | 32.26 | 30.68 | 30.94 | -2.27% | 118,195 | 370,005,222 |
| 2024-04-19 | 31.58 | 31.99 | 31.48 | 31.66 | -0.41% | 59,474 | 188,836,587 |
| 2024-04-18 | 31.9 | 32.17 | 31.46 | 31.79 | -0.56% | 68,987 | 219,823,297 |
| 2024-04-17 | 31.8 | 31.99 | 31.08 | 31.97 | +1.36% | 80,441 | 254,767,428 |
| 2024-04-16 | 31.61 | 32.33 | 31.23 | 31.54 | -0.63% | 113,516 | 359,932,356 |
| 2024-04-15 | 31.25 | 31.84 | 31.22 | 31.74 | +1.57% | 83,970 | 265,614,577 |
| 2024-04-12 | 31.25 | 31.76 | 31.2 | 31.25 | +0.16% | 73,418 | 231,220,068 |
| 2024-04-11 | 30.36 | 31.44 | 30.28 | 31.2 | +2.43% | 112,479 | 348,137,753 |
| 2024-04-10 | 30.61 | 30.8 | 30.39 | 30.46 | -0.78% | 62,334 | 190,768,711 |
| 2024-04-09 | 30.3 | 30.81 | 29.95 | 30.7 | +1.35% | 69,720 | 212,005,111 |
| 2024-04-08 | 30.53 | 30.82 | 30.02 | 30.29 | -0.75% | 88,415 | 269,576,925 |
| 2024-04-03 | 30.2 | 30.8 | 30.08 | 30.52 | +1.09% | 72,394 | 221,278,686 |
| 2024-04-02 | 30.45 | 30.58 | 30.02 | 30.19 | -0.85% | 96,119 | 291,442,820 |
| 2024-04-01 | 29.1 | 30.45 | 29.1 | 30.45 | +5.44% | 143,655 | 432,709,877 |
| 2024-03-29 | 28.62 | 29.02 | 28.54 | 28.88 | +0.87% | 39,794 | 114,619,398 |
| 2024-03-28 | 28.8 | 29.06 | 28.5 | 28.63 | -0.66% | 60,068 | 172,978,376 |
| 2024-03-27 | 29.39 | 29.7 | 28.8 | 28.82 | -1.94% | 72,427 | 212,481,554 |
| 2024-03-26 | 28.63 | 29.61 | 28.56 | 29.39 | +2.8% | 99,523 | 290,634,986 |
| 2024-03-25 | 28.13 | 29.13 | 28.02 | 28.59 | +1.1% | 88,853 | 255,310,519 |
| 2024-03-22 | 28.15 | 28.5 | 28.07 | 28.28 | -0.07% | 56,719 | 160,583,335 |
| 2024-03-21 | 28.98 | 29.05 | 28.18 | 28.3 | -2.72% | 89,869 | 256,552,166 |
| 2024-03-20 | 29 | 29.54 | 28.67 | 29.09 | +0.52% | 82,272 | 239,582,317 |
| 2024-03-19 | 29.85 | 29.89 | 28.5 | 28.94 | -2.95% | 149,731 | 435,123,067 |
| 2024-03-18 | 30.27 | 31 | 29.75 | 29.82 | +0.88% | 228,528 | 691,481,453 |
| 2024-03-15 | 28.83 | 30 | 28.83 | 29.56 | +1.97% | 120,302 | 355,066,637 |
| 2024-03-14 | 28.64 | 29.05 | 28.42 | 28.99 | +1.19% | 96,600 | 278,284,132 |
| 2024-03-13 | 29.03 | 29.86 | 28.5 | 28.65 | -1.31% | 134,538 | 391,940,833 |
| 2024-03-12 | 28 | 29.26 | 27.95 | 29.03 | +4.76% | 182,279 | 524,547,445 |
| 2024-03-11 | 27.2 | 27.79 | 27.02 | 27.71 | +2.21% | 80,485 | 221,382,735 |
| 2024-03-08 | 26.53 | 27.23 | 26.5 | 27.11 | +1.99% | 68,290 | 183,687,885 |
| 2024-03-07 | 27.1 | 27.4 | 26.54 | 26.58 | -2.14% | 59,076 | 159,432,899 |
| 2024-03-06 | 26.85 | 27.52 | 26.77 | 27.16 | +1.04% | 81,245 | 220,708,814 |
| 2024-03-05 | 26.48 | 27.07 | 26.45 | 26.88 | +0.45% | 92,114 | 247,652,830 |
| 2024-03-04 | 26.26 | 26.86 | 26.14 | 26.76 | +1.87% | 81,782 | 216,667,327 |
| 2024-03-01 | 26.39 | 26.5 | 26.02 | 26.27 | -0.3% | 63,639 | 166,599,027 |
| 2024-02-29 | 25.65 | 26.44 | 25.62 | 26.35 | +2.45% | 85,382 | 223,092,667 |
| 2024-02-28 | 25.87 | 26.33 | 25.65 | 25.72 | -0.27% | 113,443 | 294,343,698 |
| 2024-02-27 | 25.6 | 25.79 | 25.49 | 25.79 | +0.35% | 63,950 | 163,831,312 |
| 2024-02-26 | 26 | 26.07 | 25.61 | 25.7 | -0.96% | 58,533 | 151,247,076 |
| 2024-02-23 | 26.01 | 26.05 | 25.65 | 25.95 | -0.19% | 45,646 | 118,101,658 |
| 2024-02-22 | 26.06 | 26.24 | 25.8 | 26 | -0.34% | 54,875 | 142,409,681 |
| 2024-02-21 | 25.96 | 26.61 | 25.82 | 26.09 | -0.46% | 67,858 | 178,214,175 |
| 2024-02-20 | 25.61 | 26.47 | 25.55 | 26.21 | +1.98% | 87,756 | 229,123,144 |
| 2024-02-19 | 26.74 | 26.74 | 25.54 | 25.7 | -1.98% | 112,286 | 290,342,350 |
| 2024-02-08 | 27.06 | 27.98 | 26.08 | 26.22 | -3.03% | 167,239 | 451,734,087 |
| 2024-02-07 | 25.25 | 27.25 | 25.18 | 27.04 | +6.67% | 172,109 | 458,499,850 |
| 2024-02-06 | 23.18 | 25.36 | 22.68 | 25.35 | +9.98% | 133,945 | 326,438,869 |
| 2024-02-05 | 22.6 | 23.8 | 21.61 | 23.05 | +1.63% | 105,052 | 237,257,755 |
| 2024-02-02 | 23.62 | 24.05 | 22 | 22.68 | -3.69% | 72,727 | 166,600,537 |
| 2024-02-01 | 23.56 | 24.15 | 23.1 | 23.55 | -0.08% | 64,994 | 153,878,511 |
| 2024-01-31 | 24.61 | 24.69 | 23.49 | 23.57 | -4.57% | 61,901 | 148,381,428 |
| 2024-01-30 | 24.8 | 25.2 | 24.5 | 24.7 | -0.52% | 37,171 | 92,389,542 |
| 2024-01-29 | 24.98 | 25.27 | 24.57 | 24.83 | -0.24% | 36,688 | 91,413,226 |
| 2024-01-26 | 25.26 | 25.59 | 24.7 | 24.89 | -1.43% | 42,363 | 106,204,686 |
| 2024-01-25 | 24.66 | 25.3 | 24.42 | 25.25 | +1.98% | 46,840 | 117,118,946 |
| 2024-01-24 | 24.59 | 25.18 | 23.99 | 24.76 | +1.02% | 59,927 | 147,216,187 |
| 2024-01-23 | 24.65 | 25.06 | 24.2 | 24.51 | -1.92% | 100,164 | 246,489,422 |
| 2024-01-22 | 25.99 | 26.07 | 24.68 | 24.99 | -4.22% | 83,997 | 211,847,130 |
| 2024-01-19 | 26.08 | 26.24 | 25.64 | 26.09 | -0.53% | 63,095 | 163,637,108 |
| 2024-01-18 | 25.63 | 26.41 | 25.1 | 26.23 | +1.43% | 92,927 | 238,161,691 |
| 2024-01-17 | 26.68 | 26.72 | 25.81 | 25.86 | -3.25% | 44,861 | 117,762,683 |
| 2024-01-16 | 26.8 | 26.94 | 26.37 | 26.73 | -0.52% | 49,850 | 132,799,922 |
| 2024-01-15 | 26.58 | 27.64 | 26.58 | 26.87 | +1.09% | 99,113 | 269,127,455 |
| 2024-01-12 | 27 | 27.28 | 26.53 | 26.58 | -2.06% | 58,744 | 157,993,345 |
| 2024-01-11 | 25.81 | 27.27 | 25.81 | 27.14 | +4.55% | 103,122 | 276,183,652 |
| 2024-01-10 | 25.66 | 26.51 | 25.43 | 25.96 | +1.09% | 47,896 | 124,702,203 |
| 2024-01-09 | 25.57 | 25.9 | 25.09 | 25.68 | +0.2% | 49,515 | 126,451,200 |
| 2024-01-08 | 25.77 | 25.87 | 25.4 | 25.63 | -0.62% | 47,624 | 121,779,544 |
| 2024-01-05 | 26.22 | 26.22 | 25.7 | 25.79 | -1.64% | 33,772 | 87,706,773 |
| 2024-01-04 | 26.13 | 26.42 | 25.87 | 26.22 | +0.27% | 55,102 | 144,658,066 |
| 2024-01-03 | 25.88 | 26.2 | 25.71 | 26.15 | +1.04% | 62,602 | 163,088,015 |
| 2024-01-02 | 25.7 | 26.2 | 25.61 | 25.88 | +1.09% | 59,858 | 155,440,622 |
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：