股票概览
24.7
-3.97%
-1.02
25.72
开盘价
25.96
最高价
24.49
最低价
87,468
成交量
数据更新至: 2024-12-31
技术指标
25.27
MA5 (5日均线)
25.96
MA10 (10日均线)
26.80
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 | 25.72 | 25.96 | 24.49 | 24.7 | -3.97% | 87,468 | 218,888,719 |
| 2024-12-30 | 25.5 | 26.1 | 25.17 | 25.72 | +0.47% | 47,983 | 123,258,174 |
| 2024-12-27 | 25.2 | 25.9 | 24.72 | 25.6 | +1.59% | 85,613 | 218,405,315 |
| 2024-12-26 | 25.18 | 25.66 | 25.05 | 25.2 | +0.2% | 73,794 | 186,499,870 |
| 2024-12-25 | 25.84 | 25.84 | 24.86 | 25.15 | -2.67% | 64,019 | 161,616,069 |
| 2024-12-24 | 26.3 | 26.45 | 25.43 | 25.84 | -1.56% | 70,573 | 181,671,146 |
| 2024-12-23 | 26.57 | 27.19 | 26.03 | 26.25 | -2.27% | 88,027 | 233,409,400 |
| 2024-12-20 | 26.85 | 27.3 | 26.49 | 26.86 | -2.26% | 90,923 | 244,353,719 |
| 2024-12-19 | 26.51 | 27.77 | 26.3 | 27.48 | +2.54% | 120,580 | 328,473,962 |
| 2024-12-18 | 26.2 | 27.19 | 25.81 | 26.8 | +1.71% | 104,969 | 279,756,780 |
| 2024-12-17 | 27.44 | 27.49 | 25.71 | 26.35 | -5.42% | 155,622 | 411,389,223 |
| 2024-12-16 | 29.29 | 29.31 | 27.13 | 27.86 | -5.46% | 274,893 | 762,807,718 |
| 2024-12-13 | 27.4 | 30.14 | 27.32 | 29.47 | +6.54% | 313,679 | 916,402,838 |
| 2024-12-12 | 28.37 | 28.61 | 27 | 27.66 | -0.68% | 149,507 | 411,825,229 |
| 2024-12-11 | 27.72 | 28.55 | 27.57 | 27.85 | -0.46% | 135,311 | 378,648,019 |
| 2024-12-10 | 28.58 | 29.3 | 27.75 | 27.98 | +2.19% | 249,026 | 712,511,920 |
| 2024-12-09 | 27.74 | 28 | 26.82 | 27.38 | -1.76% | 102,651 | 281,034,131 |
| 2024-12-06 | 27.46 | 28.2 | 26.47 | 27.87 | +1.2% | 138,484 | 380,566,689 |
| 2024-12-05 | 26.45 | 27.58 | 26.45 | 27.54 | +4.16% | 170,376 | 461,498,475 |
| 2024-12-04 | 28.2 | 28.2 | 26.25 | 26.44 | -6.57% | 171,147 | 458,829,660 |
| 2024-12-03 | 28.6 | 28.85 | 27.89 | 28.3 | -2.08% | 87,043 | 246,247,658 |
| 2024-12-02 | 27.87 | 29.55 | 27.68 | 28.9 | +3.4% | 131,603 | 379,255,656 |
| 2024-11-29 | 28.36 | 28.77 | 27.7 | 27.95 | -1.45% | 135,598 | 381,872,566 |
| 2024-11-28 | 30 | 31.26 | 28.18 | 28.36 | -7.26% | 198,493 | 584,555,303 |
| 2024-11-27 | 27.75 | 30.6 | 27.33 | 30.58 | +4.4% | 201,865 | 586,036,259 |
| 2024-11-26 | 28.6 | 31.46 | 27.52 | 29.29 | +2.41% | 284,184 | 848,883,095 |
| 2024-11-25 | 29 | 30.67 | 28.05 | 28.6 | -8.25% | 272,260 | 779,402,623 |
| 2024-11-22 | 29.32 | 31.9 | 28.76 | 31.17 | +2.16% | 268,245 | 825,942,665 |
| 2024-11-21 | 29.6 | 32.31 | 29.4 | 30.51 | +3.88% | 224,225 | 703,278,757 |
| 2024-11-20 | 28 | 29.59 | 27.79 | 29.37 | +6.37% | 82,855 | 239,156,941 |
| 2024-11-19 | 26.7 | 27.98 | 26.56 | 27.61 | +2.37% | 79,181 | 215,445,737 |
| 2024-11-18 | 29.33 | 29.54 | 26.67 | 26.97 | -8.23% | 113,797 | 311,754,061 |
| 2024-11-15 | 30.18 | 31.5 | 29.38 | 29.39 | -1.51% | 114,193 | 346,395,060 |
| 2024-11-14 | 30.87 | 32.23 | 29.68 | 29.84 | -3.34% | 116,503 | 357,017,400 |
| 2024-11-13 | 30.01 | 31.01 | 29.24 | 30.87 | +5.94% | 125,638 | 381,130,782 |
| 2024-11-12 | 29.3 | 29.73 | 28.8 | 29.14 | -0.82% | 95,542 | 278,762,871 |
| 2024-11-11 | 27.5 | 30.28 | 27.01 | 29.38 | +6.72% | 159,171 | 460,455,469 |
| 2024-11-08 | 27.85 | 28.06 | 27.32 | 27.53 | -0.61% | 77,247 | 213,377,366 |
| 2024-11-07 | 27.63 | 27.9 | 26.9 | 27.7 | -0.47% | 73,706 | 202,420,194 |
| 2024-11-06 | 26.98 | 28.19 | 26.7 | 27.83 | +2.81% | 122,796 | 338,971,483 |
| 2024-11-05 | 25.96 | 27.15 | 25.8 | 27.07 | +4.32% | 117,764 | 315,484,742 |
| 2024-11-04 | 25.5 | 26.28 | 25.4 | 25.95 | -0.42% | 59,016 | 152,602,083 |
| 2024-11-01 | 25.5 | 26.59 | 24.6 | 26.06 | +1.2% | 136,971 | 351,963,716 |
| 2024-10-31 | 25.42 | 26.03 | 24.91 | 25.75 | +1.7% | 148,272 | 380,566,008 |
| 2024-10-30 | 26.08 | 26.19 | 25.05 | 25.32 | -3.58% | 103,249 | 263,758,459 |
| 2024-10-29 | 27.7 | 27.94 | 26 | 26.26 | -4.02% | 129,170 | 344,067,080 |
| 2024-10-28 | 26.8 | 28 | 26.67 | 27.36 | +1.82% | 122,683 | 337,107,638 |
| 2024-10-25 | 26.01 | 27.12 | 25.72 | 26.87 | +3.19% | 146,009 | 387,841,590 |
| 2024-10-24 | 25.8 | 26.38 | 25.16 | 26.04 | +0.74% | 131,163 | 338,982,585 |
| 2024-10-23 | 26.32 | 27.32 | 25.64 | 25.85 | -4.33% | 198,054 | 522,113,012 |
| 2024-10-22 | 28.04 | 29.5 | 26.89 | 27.02 | +0.41% | 285,115 | 806,939,589 |
| 2024-10-21 | 25.18 | 27.4 | 25.05 | 26.91 | +7.64% | 249,687 | 670,013,668 |
| 2024-10-18 | 23.9 | 25.2 | 23.35 | 25 | +4.69% | 201,235 | 496,399,633 |
| 2024-10-17 | 23.45 | 24.66 | 23.3 | 23.88 | +1.66% | 144,064 | 347,951,148 |
| 2024-10-16 | 22.3 | 24.08 | 22 | 23.49 | +3.8% | 154,682 | 362,297,440 |
| 2024-10-15 | 22.88 | 23.53 | 22.33 | 22.63 | -1.61% | 138,262 | 318,237,882 |
| 2024-10-14 | 21.78 | 23.25 | 21.5 | 23 | +5.55% | 139,534 | 312,883,916 |
| 2024-10-11 | 22.8 | 23.5 | 21.5 | 21.79 | -7.36% | 146,758 | 328,448,515 |
| 2024-10-10 | 22.71 | 24.36 | 21.3 | 23.52 | +0.99% | 249,172 | 567,588,367 |
| 2024-10-09 | 24.61 | 24.61 | 23.29 | 23.29 | -10.01% | 209,804 | 496,678,539 |
| 2024-10-08 | 27.6 | 27.78 | 23.89 | 25.88 | +2.29% | 383,899 | 989,134,140 |
| 2024-09-30 | 24.1 | 25.44 | 23.52 | 25.3 | +8.07% | 325,770 | 803,076,703 |
| 2024-09-27 | 21.53 | 23.42 | 21.24 | 23.41 | +9.39% | 181,104 | 402,494,636 |
| 2024-09-26 | 20.78 | 21.5 | 20.42 | 21.4 | +2.1% | 265,117 | 557,932,468 |
| 2024-09-25 | 19.85 | 21.31 | 19.6 | 20.96 | +8.21% | 332,702 | 698,316,556 |
| 2024-09-24 | 17.69 | 19.37 | 17.69 | 19.37 | +9.99% | 235,494 | 442,962,111 |
| 2024-09-23 | 17.69 | 18.05 | 17.55 | 17.61 | -1.51% | 55,564 | 98,350,299 |
| 2024-09-20 | 18.08 | 18.13 | 17.65 | 17.88 | -1.49% | 63,883 | 113,892,188 |
| 2024-09-19 | 17.99 | 18.38 | 17.7 | 18.15 | +2.02% | 70,131 | 126,934,394 |
| 2024-09-18 | 18.54 | 18.57 | 17.75 | 17.79 | -3.89% | 83,206 | 149,894,081 |
| 2024-09-13 | 18.75 | 18.92 | 18.45 | 18.51 | -0.8% | 74,281 | 138,531,140 |
| 2024-09-12 | 19.72 | 19.84 | 18.63 | 18.66 | -5.18% | 121,580 | 231,816,513 |
| 2024-09-11 | 19.72 | 19.79 | 19.17 | 19.68 | -1.55% | 112,969 | 220,101,761 |
| 2024-09-10 | 19.22 | 20.13 | 18.9 | 19.99 | +4.22% | 170,848 | 334,138,409 |
| 2024-09-09 | 18.43 | 19.61 | 18.2 | 19.18 | +3.23% | 147,098 | 281,174,813 |
| 2024-09-06 | 18.82 | 18.97 | 18.42 | 18.58 | -1.28% | 61,652 | 115,139,442 |
| 2024-09-05 | 18.5 | 19.49 | 18.32 | 18.82 | +2.45% | 99,123 | 186,894,904 |
| 2024-09-04 | 18.68 | 18.8 | 18.25 | 18.37 | -3.16% | 79,287 | 146,370,516 |
| 2024-09-03 | 18.8 | 19.39 | 18.32 | 18.97 | +1.55% | 124,668 | 237,037,743 |
| 2024-09-02 | 18.67 | 19.86 | 18.5 | 18.68 | +2.81% | 229,608 | 440,395,174 |
| 2024-08-30 | 17.25 | 18.46 | 17.16 | 18.17 | +5.03% | 174,240 | 313,971,822 |
| 2024-08-29 | 16.89 | 17.48 | 16.61 | 17.3 | +1.35% | 112,076 | 191,594,054 |
| 2024-08-28 | 16.23 | 17.38 | 16.12 | 17.07 | +3.9% | 140,827 | 236,498,775 |
| 2024-08-27 | 16.75 | 16.95 | 16.36 | 16.43 | -2.38% | 66,730 | 110,588,762 |
| 2024-08-26 | 16.58 | 16.9 | 16.35 | 16.83 | +1.39% | 63,737 | 106,501,241 |
| 2024-08-23 | 16.5 | 16.68 | 16.3 | 16.6 | +0.18% | 70,630 | 116,577,594 |
| 2024-08-22 | 17.35 | 17.44 | 16.51 | 16.57 | -4.82% | 139,959 | 235,403,666 |
| 2024-08-21 | 17.78 | 18.05 | 17.35 | 17.41 | -2.3% | 99,227 | 174,521,847 |
| 2024-08-20 | 17.91 | 18.17 | 17.35 | 17.82 | -0.78% | 127,497 | 226,034,944 |
| 2024-08-19 | 18.51 | 18.67 | 17.95 | 17.96 | -2.29% | 115,549 | 210,491,359 |
| 2024-08-16 | 18.8 | 19.05 | 18.35 | 18.38 | -3.77% | 231,181 | 431,679,850 |
| 2024-08-15 | 17.13 | 19.1 | 17.08 | 19.1 | +10.02% | 329,351 | 617,278,702 |
| 2024-08-14 | 17.7 | 17.83 | 17.17 | 17.36 | -1.87% | 92,413 | 160,729,726 |
| 2024-08-13 | 17.99 | 18.06 | 17.4 | 17.69 | -2.1% | 82,000 | 144,466,596 |
| 2024-08-12 | 18.63 | 18.65 | 17.96 | 18.07 | -3.01% | 96,165 | 174,633,148 |
| 2024-08-09 | 19.5 | 19.5 | 18.55 | 18.63 | -5.05% | 154,267 | 291,841,979 |
| 2024-08-08 | 19.4 | 20.06 | 19.12 | 19.62 | +0.98% | 158,008 | 310,519,137 |
| 2024-08-07 | 19.81 | 19.82 | 19.32 | 19.43 | -3% | 110,586 | 215,667,722 |
| 2024-08-06 | 20.23 | 20.36 | 19.61 | 20.03 | -0.94% | 164,103 | 327,105,213 |
| 2024-08-05 | 19.33 | 21.44 | 19.2 | 20.22 | +3.75% | 271,344 | 556,418,786 |
| 2024-08-02 | 19.09 | 20.13 | 19.02 | 19.49 | +0.98% | 175,122 | 344,144,607 |
| 2024-08-01 | 19.14 | 19.77 | 18.8 | 19.3 | +1.37% | 139,930 | 269,460,076 |
| 2024-07-31 | 17.9 | 19.12 | 17.88 | 19.04 | +5.66% | 124,429 | 232,254,768 |
| 2024-07-30 | 18.17 | 18.17 | 17.88 | 18.02 | -1.26% | 50,799 | 91,467,153 |
| 2024-07-29 | 18.26 | 18.35 | 17.95 | 18.25 | +0.05% | 51,560 | 93,766,092 |
| 2024-07-26 | 18.16 | 18.35 | 17.95 | 18.24 | +0.61% | 60,758 | 110,405,803 |
| 2024-07-25 | 17.97 | 18.41 | 17.78 | 18.13 | -0.06% | 61,848 | 112,101,120 |
| 2024-07-24 | 18.2 | 18.75 | 18.02 | 18.14 | -1.04% | 69,436 | 127,588,716 |
| 2024-07-23 | 19.03 | 19.03 | 18.33 | 18.33 | -3.37% | 77,683 | 145,007,742 |
| 2024-07-22 | 19.26 | 19.26 | 18.83 | 18.97 | -1.86% | 81,439 | 154,542,722 |
| 2024-07-19 | 18.88 | 19.47 | 18.85 | 19.33 | +1.52% | 110,505 | 213,018,502 |
| 2024-07-18 | 18.88 | 19.05 | 18.46 | 19.04 | -0.42% | 91,204 | 171,113,506 |
| 2024-07-17 | 18.89 | 19.3 | 18.82 | 19.12 | +0.9% | 116,940 | 223,868,723 |
| 2024-07-16 | 18.9 | 19.14 | 18.61 | 18.95 | -1.04% | 92,874 | 175,064,741 |
| 2024-07-15 | 19.07 | 19.5 | 19 | 19.15 | +0.9% | 123,426 | 237,029,779 |
| 2024-07-12 | 18.97 | 19.25 | 18.78 | 18.98 | -0.78% | 67,047 | 127,451,767 |
| 2024-07-11 | 19.59 | 19.68 | 18.85 | 19.13 | -0.78% | 147,698 | 283,059,577 |
| 2024-07-10 | 19.13 | 19.64 | 18.9 | 19.28 | 0% | 104,718 | 202,638,140 |
| 2024-07-09 | 18.57 | 19.58 | 18.19 | 19.28 | +4.1% | 118,169 | 224,032,323 |
| 2024-07-08 | 19.13 | 19.14 | 18.44 | 18.52 | -3.19% | 63,129 | 117,902,142 |
| 2024-07-05 | 19.02 | 19.28 | 18.74 | 19.13 | +0.63% | 60,225 | 114,780,490 |
| 2024-07-04 | 19.65 | 19.74 | 18.91 | 19.01 | -2.86% | 74,783 | 143,451,959 |
| 2024-07-03 | 19.62 | 19.85 | 19.43 | 19.57 | -0.81% | 60,950 | 119,555,409 |
| 2024-07-02 | 19.93 | 20.2 | 19.62 | 19.73 | -1% | 80,338 | 160,226,648 |
| 2024-07-01 | 19.54 | 19.99 | 19.4 | 19.93 | +0.76% | 86,200 | 169,670,249 |
| 2024-06-28 | 19.99 | 20.31 | 19.7 | 19.78 | -1% | 105,870 | 211,873,370 |
| 2024-06-27 | 20.5 | 20.63 | 19.96 | 19.98 | -3.2% | 125,469 | 254,442,930 |
| 2024-06-26 | 19.25 | 20.77 | 19.18 | 20.64 | +6.78% | 185,476 | 371,610,060 |
| 2024-06-25 | 19.65 | 19.89 | 19.08 | 19.33 | -1.63% | 90,662 | 175,889,216 |
| 2024-06-24 | 20.17 | 20.19 | 19.6 | 19.65 | -3.06% | 109,101 | 217,308,848 |
| 2024-06-21 | 20.32 | 20.53 | 20.03 | 20.27 | -0.49% | 80,500 | 163,317,309 |
| 2024-06-20 | 20.51 | 20.85 | 20.32 | 20.37 | -1.55% | 96,449 | 198,003,640 |
| 2024-06-19 | 20.89 | 21.1 | 20.53 | 20.69 | -1.52% | 124,353 | 258,487,227 |
| 2024-06-18 | 21.99 | 22.1 | 20.86 | 21.01 | -4.5% | 250,271 | 529,646,850 |
| 2024-06-17 | 22.98 | 23.25 | 21.73 | 22 | -8.83% | 255,144 | 563,990,047 |
| 2024-06-14 | 24.44 | 24.9 | 23.9 | 24.13 | -0.7% | 100,594 | 244,040,984 |
| 2024-06-13 | 24.19 | 24.43 | 23.86 | 24.3 | +0.21% | 83,091 | 200,689,924 |
| 2024-06-12 | 23.32 | 24.4 | 23.21 | 24.25 | +3.94% | 102,219 | 244,572,555 |
| 2024-06-11 | 23.36 | 23.65 | 22.77 | 23.33 | -1.19% | 45,372 | 105,481,238 |
| 2024-06-07 | 23.5 | 24.16 | 23.02 | 23.61 | +0.17% | 70,006 | 164,945,182 |
| 2024-06-06 | 23.25 | 24.06 | 22.88 | 23.57 | -0.59% | 116,423 | 272,620,938 |
| 2024-06-05 | 25.6 | 25.68 | 23.13 | 23.71 | -7.74% | 167,522 | 398,275,867 |
| 2024-06-04 | 26.38 | 26.38 | 25.5 | 25.7 | -2.65% | 61,470 | 158,218,333 |
| 2024-06-03 | 25.83 | 26.53 | 25.68 | 26.4 | +2.6% | 74,752 | 196,240,901 |
| 2024-05-31 | 25.61 | 25.85 | 25.45 | 25.73 | +0.51% | 43,789 | 112,421,069 |
| 2024-05-30 | 26.02 | 26.02 | 25.41 | 25.6 | -2.14% | 56,637 | 145,411,995 |
| 2024-05-29 | 25.4 | 26.31 | 25.1 | 26.16 | +3.07% | 82,319 | 213,421,509 |
| 2024-05-28 | 25.15 | 25.78 | 24.82 | 25.38 | +0.59% | 61,470 | 156,266,092 |
| 2024-05-27 | 25.6 | 25.73 | 24.7 | 25.23 | -1.14% | 84,526 | 211,915,053 |
| 2024-05-24 | 26.2 | 26.29 | 25.5 | 25.52 | -2.26% | 48,718 | 125,721,054 |
| 2024-05-23 | 27.19 | 27.19 | 26 | 26.11 | -4.39% | 80,763 | 213,340,641 |
| 2024-05-22 | 27.65 | 27.65 | 27.11 | 27.31 | -1.23% | 42,839 | 116,910,679 |
| 2024-05-21 | 27.51 | 28.14 | 27.23 | 27.65 | +0.55% | 80,591 | 223,206,896 |
| 2024-05-20 | 26.81 | 27.6 | 26.67 | 27.5 | +2.57% | 85,798 | 234,210,617 |
| 2024-05-17 | 26.75 | 27 | 26.31 | 26.81 | -0.26% | 57,113 | 151,985,409 |
| 2024-05-16 | 26.91 | 27.41 | 26.53 | 26.88 | -0.52% | 75,997 | 204,613,733 |
| 2024-05-15 | 27.99 | 28.49 | 26.62 | 27.02 | -3.43% | 104,418 | 287,949,200 |
| 2024-05-14 | 28.1 | 28.35 | 27.65 | 27.98 | +0.83% | 58,023 | 162,237,553 |
| 2024-05-13 | 27.8 | 28.14 | 27.01 | 27.75 | -0.39% | 56,667 | 156,022,895 |
| 2024-05-10 | 28 | 28.37 | 27.3 | 27.86 | -0.82% | 80,952 | 225,149,878 |
| 2024-05-09 | 27.88 | 28.16 | 27.45 | 28.09 | +0.57% | 84,584 | 235,914,735 |
| 2024-05-08 | 29.07 | 29.07 | 27.6 | 27.93 | -4.94% | 121,996 | 341,185,925 |
| 2024-05-07 | 29.41 | 30.66 | 29.03 | 29.38 | -0.31% | 121,314 | 360,648,495 |
| 2024-05-06 | 31.49 | 31.49 | 29.32 | 29.47 | -5.3% | 122,171 | 366,359,998 |
| 2024-04-30 | 32 | 32.2 | 30.36 | 31.12 | -2.32% | 100,603 | 314,856,661 |
| 2024-04-29 | 31.8 | 32.9 | 30.5 | 31.86 | +4.73% | 120,364 | 384,010,297 |
| 2024-04-26 | 28.8 | 30.42 | 28.62 | 30.42 | +5.7% | 107,482 | 319,658,079 |
| 2024-04-25 | 28.2 | 29.05 | 27.95 | 28.78 | +0.28% | 73,980 | 211,109,655 |
| 2024-04-24 | 27.88 | 29.08 | 27.4 | 28.7 | +1.88% | 108,301 | 306,687,598 |
| 2024-04-23 | 26.5 | 28.91 | 26.5 | 28.17 | +7.11% | 162,763 | 454,694,586 |
| 2024-04-22 | 25.7 | 26.73 | 25.33 | 26.3 | +1.08% | 65,332 | 170,694,564 |
| 2024-04-19 | 26.52 | 27.09 | 25.61 | 26.02 | -3.59% | 82,178 | 215,926,081 |
| 2024-04-18 | 26.3 | 27.49 | 25.28 | 26.99 | +2.86% | 106,494 | 282,913,742 |
| 2024-04-17 | 25.72 | 26.86 | 25.72 | 26.24 | +3.92% | 79,933 | 210,369,606 |
| 2024-04-16 | 26.75 | 27.02 | 25.25 | 25.25 | -6.45% | 86,263 | 223,573,028 |
| 2024-04-15 | 27.8 | 28.26 | 26.45 | 26.99 | -3.47% | 95,310 | 259,634,914 |
| 2024-04-12 | 28.3 | 28.61 | 27.9 | 27.96 | -2.51% | 73,365 | 206,907,529 |
| 2024-04-11 | 27.34 | 29.38 | 27.22 | 28.68 | +4.14% | 139,668 | 399,805,353 |
| 2024-04-10 | 28.16 | 28.57 | 27.11 | 27.54 | -3.33% | 69,908 | 192,785,527 |
| 2024-04-09 | 28.58 | 28.83 | 27.67 | 28.49 | +0.99% | 71,406 | 200,113,692 |
| 2024-04-08 | 27.81 | 28.93 | 27.56 | 28.21 | +1.04% | 95,253 | 270,636,469 |
| 2024-04-03 | 28.36 | 28.4 | 27.46 | 27.92 | -1.76% | 80,945 | 225,408,610 |
| 2024-04-02 | 30.19 | 30.19 | 28.01 | 28.42 | -6.51% | 145,466 | 417,223,776 |
| 2024-04-01 | 30 | 30.45 | 29.3 | 30.4 | +1.33% | 87,723 | 263,306,830 |
| 2024-03-29 | 29.9 | 30.5 | 29 | 30 | -1.93% | 98,611 | 292,369,030 |
| 2024-03-28 | 29.68 | 31.1 | 29.53 | 30.59 | +2.79% | 114,990 | 350,038,248 |
| 2024-03-27 | 30.98 | 31.89 | 29.65 | 29.76 | -5.46% | 139,952 | 424,995,604 |
| 2024-03-26 | 32.3 | 32.92 | 31.02 | 31.48 | -3.49% | 152,813 | 487,329,149 |
| 2024-03-25 | 35 | 36.42 | 32.41 | 32.62 | -5.26% | 233,129 | 801,647,962 |
| 2024-03-22 | 31.19 | 34.43 | 31 | 34.43 | +10% | 169,368 | 559,400,782 |
| 2024-03-21 | 32 | 32.76 | 31.2 | 31.3 | +0.55% | 154,044 | 491,763,560 |
| 2024-03-20 | 29.1 | 31.77 | 29.01 | 31.13 | +4.81% | 209,019 | 646,835,698 |
| 2024-03-19 | 30.2 | 31.2 | 29.62 | 29.7 | -1.75% | 123,383 | 372,458,246 |
| 2024-03-18 | 29.66 | 30.58 | 29.23 | 30.23 | +1.92% | 135,615 | 406,023,864 |
| 2024-03-15 | 29.69 | 29.99 | 29 | 29.66 | -1.2% | 112,587 | 331,597,711 |
| 2024-03-14 | 30.5 | 30.9 | 29.5 | 30.02 | -5% | 145,396 | 437,629,905 |
| 2024-03-13 | 30.22 | 33 | 30 | 31.6 | +4.12% | 241,941 | 761,790,628 |
| 2024-03-12 | 30.5 | 30.83 | 29.99 | 30.35 | -0.82% | 110,502 | 335,673,248 |
| 2024-03-11 | 29.78 | 30.86 | 29.46 | 30.6 | -0.52% | 141,320 | 425,605,164 |
| 2024-03-08 | 29.91 | 31.5 | 29.31 | 30.76 | +3.46% | 212,087 | 651,963,585 |
| 2024-03-07 | 30.7 | 31.7 | 29.29 | 29.73 | -3.44% | 217,364 | 658,944,308 |
| 2024-03-06 | 32.37 | 32.88 | 30.43 | 30.79 | -5.55% | 251,281 | 783,636,996 |
| 2024-03-05 | 34 | 35.7 | 31.71 | 32.6 | +0.43% | 287,144 | 965,003,821 |
| 2024-03-04 | 30.8 | 32.46 | 30.4 | 32.46 | +10% | 159,364 | 505,110,000 |
| 2024-03-01 | 27.3 | 29.51 | 27.3 | 29.51 | +9.99% | 198,196 | 563,823,769 |
| 2024-02-29 | 24.96 | 27.27 | 24.71 | 26.83 | +6.05% | 179,318 | 467,968,490 |
| 2024-02-28 | 26.24 | 27.99 | 25 | 25.3 | -4.38% | 209,682 | 555,646,822 |
| 2024-02-27 | 25 | 27.1 | 24.38 | 26.46 | +6.18% | 176,780 | 461,387,229 |
| 2024-02-26 | 24.5 | 25.5 | 23.67 | 24.92 | -0.91% | 158,603 | 389,566,095 |
| 2024-02-23 | 24.6 | 25.18 | 23.9 | 25.15 | +5.41% | 249,436 | 615,200,055 |
| 2024-02-22 | 23.47 | 24.2 | 23.38 | 23.86 | +0.25% | 136,158 | 324,698,631 |
| 2024-02-21 | 23.26 | 24.43 | 23.01 | 23.8 | -2.78% | 211,618 | 501,573,306 |
| 2024-02-20 | 23.64 | 25.04 | 22.72 | 24.48 | +7.56% | 321,102 | 778,962,859 |
| 2024-02-19 | 22.15 | 22.76 | 21.99 | 22.76 | +10% | 154,346 | 348,720,839 |
| 2024-02-08 | 19.89 | 20.97 | 19.22 | 20.69 | +4.65% | 161,231 | 324,825,642 |
| 2024-02-07 | 20.2 | 21.34 | 19.04 | 19.77 | -4.4% | 172,479 | 350,811,265 |
| 2024-02-06 | 18.46 | 21.84 | 18.17 | 20.68 | +2.43% | 178,419 | 348,396,817 |
| 2024-02-05 | 21.99 | 21.99 | 20.19 | 20.19 | -9.99% | 152,458 | 311,041,677 |
| 2024-02-02 | 21.93 | 23.5 | 21.34 | 22.43 | +0.76% | 179,121 | 403,872,757 |
| 2024-02-01 | 22.2 | 23.02 | 20.47 | 22.26 | -0.85% | 188,176 | 409,489,664 |
| 2024-01-31 | 22.55 | 23.98 | 21.8 | 22.45 | -3.52% | 185,388 | 429,675,838 |
| 2024-01-30 | 25.4 | 25.4 | 23.27 | 23.27 | -9.98% | 191,995 | 464,804,754 |
| 2024-01-29 | 24.78 | 26.25 | 24.09 | 25.85 | +2.62% | 279,016 | 709,551,123 |
| 2024-01-26 | 25.5 | 25.86 | 24.39 | 25.19 | -3.85% | 261,762 | 659,170,017 |
| 2024-01-25 | 24.84 | 27 | 24.5 | 26.2 | +5.39% | 350,695 | 896,938,599 |
| 2024-01-24 | 24.1 | 25.11 | 23.5 | 24.86 | +4.5% | 304,273 | 744,038,122 |
| 2024-01-23 | 22.68 | 24.26 | 21.9 | 23.79 | +5.31% | 231,116 | 545,715,919 |
| 2024-01-22 | 24.3 | 24.5 | 22.3 | 22.59 | -7.3% | 230,029 | 539,436,116 |
| 2024-01-19 | 22.05 | 24.37 | 22.01 | 24.37 | +10.02% | 244,104 | 577,723,588 |
| 2024-01-18 | 21.44 | 22.28 | 21 | 22.15 | +1.61% | 145,331 | 313,197,433 |
| 2024-01-17 | 22.56 | 22.69 | 21.71 | 21.8 | -4.26% | 100,598 | 222,239,636 |
| 2024-01-16 | 22.96 | 23.3 | 22.35 | 22.77 | -1.39% | 110,130 | 250,175,980 |
| 2024-01-15 | 22.34 | 23.88 | 22.24 | 23.09 | +2.03% | 162,537 | 377,345,796 |
| 2024-01-12 | 23.81 | 24.15 | 22.6 | 22.63 | -5.31% | 204,382 | 474,800,812 |
| 2024-01-11 | 21.94 | 24.4 | 21.81 | 23.9 | +4.32% | 236,139 | 561,029,278 |
| 2024-01-10 | 25.2 | 25.25 | 22.91 | 22.91 | -9.98% | 199,453 | 462,159,211 |
| 2024-01-09 | 25.43 | 26.26 | 24.93 | 25.45 | +2.09% | 220,283 | 563,344,403 |
| 2024-01-08 | 25 | 25.83 | 24.5 | 24.93 | -0.28% | 200,368 | 505,379,222 |
| 2024-01-05 | 24.31 | 26.12 | 23.92 | 25 | +1.3% | 272,670 | 686,501,290 |
| 2024-01-04 | 25.11 | 25.28 | 24.36 | 24.68 | -2.22% | 141,797 | 350,076,803 |
| 2024-01-03 | 26.2 | 26.39 | 24.86 | 25.24 | -3.66% | 289,059 | 740,056,726 |
| 2024-01-02 | 27.1 | 27.66 | 25.64 | 26.2 | +1.43% | 444,359 | 1,180,826,368 |
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：