股票概览
21.55
-1.06%
-0.23
21.7
开盘价
22.08
最高价
21.52
最低价
69,656
成交量
数据更新至: 2024-12-31
技术指标
21.60
MA5 (5日均线)
21.20
MA10 (10日均线)
21.42
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 | 21.7 | 22.08 | 21.52 | 21.55 | -1.06% | 69,656 | 151,797,983 |
| 2024-12-30 | 21.52 | 22.09 | 21.52 | 21.78 | +1.3% | 75,976 | 166,267,605 |
| 2024-12-27 | 21.8 | 21.88 | 21.21 | 21.5 | -0.83% | 68,116 | 146,057,553 |
| 2024-12-26 | 21.36 | 21.96 | 21.33 | 21.68 | +0.79% | 73,713 | 159,488,395 |
| 2024-12-25 | 20.6 | 22.2 | 20.31 | 21.51 | +4.01% | 159,414 | 341,624,366 |
| 2024-12-24 | 20.44 | 20.9 | 20.3 | 20.68 | +1.27% | 52,112 | 107,139,778 |
| 2024-12-23 | 20.98 | 21.26 | 20.34 | 20.42 | -2.62% | 69,019 | 143,236,087 |
| 2024-12-20 | 20.96 | 21.08 | 20.8 | 20.97 | -0.05% | 30,759 | 64,418,534 |
| 2024-12-19 | 20.78 | 21.06 | 20.57 | 20.98 | +0.38% | 32,206 | 67,024,310 |
| 2024-12-18 | 20.78 | 21.15 | 20.72 | 20.9 | +1.06% | 42,721 | 89,519,018 |
| 2024-12-17 | 20.68 | 21.06 | 20.49 | 20.68 | -0.48% | 46,973 | 97,534,731 |
| 2024-12-16 | 21.4 | 21.53 | 20.6 | 20.78 | -2.62% | 61,490 | 128,820,027 |
| 2024-12-13 | 21.73 | 21.84 | 21.33 | 21.34 | -2.29% | 55,703 | 119,777,151 |
| 2024-12-12 | 22.33 | 22.4 | 21.74 | 21.84 | -2.19% | 69,611 | 152,333,644 |
| 2024-12-11 | 22.08 | 22.44 | 22.05 | 22.33 | +1.22% | 50,381 | 112,042,364 |
| 2024-12-10 | 22.81 | 22.99 | 22.02 | 22.06 | -0.85% | 85,032 | 190,954,483 |
| 2024-12-09 | 22.11 | 22.86 | 22.07 | 22.25 | -0.54% | 64,176 | 144,118,347 |
| 2024-12-06 | 21.98 | 22.97 | 21.98 | 22.37 | +3.47% | 104,604 | 234,827,542 |
| 2024-12-05 | 21.13 | 21.79 | 21.1 | 21.62 | +1.84% | 75,018 | 161,537,697 |
| 2024-12-04 | 21.77 | 21.87 | 21.1 | 21.23 | -2.35% | 74,029 | 158,341,421 |
| 2024-12-03 | 22.01 | 22.11 | 21.56 | 21.74 | -1.27% | 56,088 | 122,181,521 |
| 2024-12-02 | 21.69 | 22.31 | 21.56 | 22.02 | +1.57% | 63,775 | 140,123,943 |
| 2024-11-29 | 21.85 | 22.33 | 21.4 | 21.68 | -0.87% | 93,331 | 203,138,616 |
| 2024-11-28 | 22.66 | 23.08 | 21.75 | 21.87 | -3.49% | 74,797 | 166,766,558 |
| 2024-11-27 | 22.24 | 22.75 | 21.59 | 22.66 | +1.12% | 85,995 | 191,287,759 |
| 2024-11-26 | 22.98 | 23.12 | 22.25 | 22.41 | -3.53% | 79,759 | 181,231,027 |
| 2024-11-25 | 22.18 | 23.24 | 21.58 | 23.23 | +4.08% | 101,602 | 226,218,637 |
| 2024-11-22 | 23.64 | 23.87 | 22.31 | 22.32 | -5.62% | 122,616 | 280,164,892 |
| 2024-11-21 | 23.45 | 24.53 | 23.16 | 23.65 | +1.5% | 164,196 | 391,207,587 |
| 2024-11-20 | 23.3 | 23.68 | 22.85 | 23.3 | +0.17% | 121,449 | 282,828,739 |
| 2024-11-19 | 21.78 | 23.26 | 21.7 | 23.26 | +5.73% | 147,675 | 333,686,877 |
| 2024-11-18 | 22.91 | 23.65 | 21.83 | 22 | -2.14% | 134,193 | 305,694,458 |
| 2024-11-15 | 22.46 | 23.25 | 21.82 | 22.48 | +1.67% | 151,303 | 342,085,634 |
| 2024-11-14 | 21.96 | 23 | 21.6 | 22.11 | +0.68% | 162,977 | 367,660,147 |
| 2024-11-13 | 20.76 | 22.33 | 20.76 | 21.96 | +5.02% | 135,526 | 292,852,669 |
| 2024-11-12 | 21.56 | 21.75 | 20.66 | 20.91 | -3.46% | 92,734 | 196,338,686 |
| 2024-11-11 | 21.41 | 21.68 | 21.12 | 21.66 | +0.46% | 88,342 | 189,938,371 |
| 2024-11-08 | 22.15 | 22.27 | 21.4 | 21.56 | -1.51% | 100,349 | 217,665,654 |
| 2024-11-07 | 21.2 | 22.06 | 21.05 | 21.89 | +2.91% | 79,613 | 172,724,964 |
| 2024-11-06 | 21.7 | 21.76 | 21.14 | 21.27 | -1.98% | 82,324 | 176,376,871 |
| 2024-11-05 | 21.11 | 22.39 | 20.78 | 21.7 | +4.53% | 147,133 | 319,017,718 |
| 2024-11-04 | 20.38 | 21.1 | 20.29 | 20.76 | +2.47% | 74,528 | 154,852,330 |
| 2024-11-01 | 20.55 | 20.73 | 20.1 | 20.26 | -2.17% | 68,412 | 139,294,220 |
| 2024-10-31 | 21.1 | 21.29 | 20.46 | 20.71 | -2.77% | 93,176 | 193,598,084 |
| 2024-10-30 | 20.5 | 21.78 | 20.41 | 21.3 | +3.8% | 116,124 | 247,178,912 |
| 2024-10-29 | 21.03 | 21.37 | 20.39 | 20.52 | -2.7% | 94,625 | 196,677,081 |
| 2024-10-28 | 19.84 | 21.2 | 19.68 | 21.09 | +6.3% | 137,792 | 285,250,213 |
| 2024-10-25 | 19.72 | 20.06 | 19.69 | 19.84 | +0.2% | 45,277 | 89,745,343 |
| 2024-10-24 | 19.9 | 20.27 | 19.71 | 19.8 | -1.44% | 48,269 | 96,208,393 |
| 2024-10-23 | 19.85 | 20.31 | 19.75 | 20.09 | +0.6% | 57,959 | 116,102,854 |
| 2024-10-22 | 19.83 | 20.14 | 19.36 | 19.97 | +0.5% | 74,188 | 147,141,003 |
| 2024-10-21 | 19.39 | 20.15 | 19.19 | 19.87 | +2.53% | 89,329 | 175,894,623 |
| 2024-10-18 | 19 | 19.78 | 18.71 | 19.38 | +2.11% | 93,864 | 181,228,952 |
| 2024-10-17 | 19.5 | 19.65 | 18.77 | 18.98 | -2.52% | 104,987 | 201,008,817 |
| 2024-10-16 | 18.63 | 20.03 | 18.45 | 19.47 | +3.84% | 122,846 | 237,897,182 |
| 2024-10-15 | 19.34 | 19.45 | 18.73 | 18.75 | -3.7% | 66,213 | 126,023,207 |
| 2024-10-14 | 18.77 | 19.58 | 18.08 | 19.47 | +4.62% | 88,573 | 167,240,210 |
| 2024-10-11 | 19.69 | 19.7 | 18.38 | 18.61 | -5.15% | 71,986 | 135,766,405 |
| 2024-10-10 | 19.63 | 20.25 | 19.28 | 19.62 | +0.05% | 79,024 | 156,858,246 |
| 2024-10-09 | 20.8 | 21.13 | 19.54 | 19.61 | -7.72% | 129,336 | 262,487,859 |
| 2024-10-08 | 22.86 | 22.86 | 20.5 | 21.25 | +2.26% | 159,878 | 345,836,079 |
| 2024-09-30 | 19.83 | 20.78 | 19.78 | 20.78 | +10.01% | 141,247 | 289,993,214 |
| 2024-09-27 | 18.11 | 19.47 | 18.11 | 18.89 | +4.77% | 64,350 | 120,238,698 |
| 2024-09-26 | 16.99 | 18.05 | 16.97 | 18.03 | +5.93% | 51,642 | 90,571,255 |
| 2024-09-25 | 17.26 | 17.66 | 17 | 17.02 | +0.29% | 57,491 | 99,554,874 |
| 2024-09-24 | 16.19 | 16.98 | 16.12 | 16.97 | +5.86% | 78,885 | 131,582,173 |
| 2024-09-23 | 16.01 | 16.4 | 15.96 | 16.03 | -0.74% | 20,438 | 32,951,736 |
| 2024-09-20 | 16.4 | 16.52 | 15.91 | 16.15 | -1.94% | 38,593 | 62,189,830 |
| 2024-09-19 | 16.35 | 16.8 | 16.06 | 16.47 | +1.23% | 29,237 | 48,134,520 |
| 2024-09-18 | 16.02 | 16.36 | 15.87 | 16.27 | +1.5% | 22,311 | 35,921,980 |
| 2024-09-13 | 16.18 | 16.33 | 16 | 16.03 | -1.41% | 19,170 | 30,872,367 |
| 2024-09-12 | 16.51 | 16.87 | 16.25 | 16.26 | -1.81% | 23,826 | 39,278,636 |
| 2024-09-11 | 16.6 | 16.77 | 16.44 | 16.56 | -0.48% | 25,992 | 43,098,626 |
| 2024-09-10 | 16.45 | 16.75 | 16.21 | 16.64 | +1.9% | 39,047 | 64,595,865 |
| 2024-09-09 | 16.51 | 16.73 | 16.26 | 16.33 | -1.86% | 24,674 | 40,585,336 |
| 2024-09-06 | 16.81 | 17.12 | 16.51 | 16.64 | -1.01% | 34,373 | 57,726,171 |
| 2024-09-05 | 16.99 | 17.1 | 16.6 | 16.81 | -1.06% | 46,175 | 77,803,146 |
| 2024-09-04 | 15.95 | 17.03 | 15.83 | 16.99 | +5.66% | 74,361 | 123,105,490 |
| 2024-09-03 | 15.85 | 16.26 | 15.78 | 16.08 | +1.52% | 28,727 | 46,069,251 |
| 2024-09-02 | 16.65 | 16.65 | 15.8 | 15.84 | -4.86% | 48,850 | 78,543,757 |
| 2024-08-30 | 16.22 | 16.88 | 15.98 | 16.65 | +3.16% | 37,385 | 62,010,723 |
| 2024-08-29 | 15.66 | 16.34 | 15.65 | 16.14 | +2.41% | 32,162 | 51,706,708 |
| 2024-08-28 | 15.84 | 15.92 | 15.68 | 15.76 | -0.38% | 23,796 | 37,584,383 |
| 2024-08-27 | 15.99 | 16.07 | 15.74 | 15.82 | -1.31% | 20,623 | 32,774,255 |
| 2024-08-26 | 16.19 | 16.49 | 15.88 | 16.03 | +0.31% | 42,177 | 67,931,144 |
| 2024-08-23 | 15.87 | 16.05 | 15.77 | 15.98 | +0.69% | 17,185 | 27,383,189 |
| 2024-08-22 | 16.12 | 16.22 | 15.82 | 15.87 | -1.49% | 16,820 | 26,770,946 |
| 2024-08-21 | 16.24 | 16.39 | 15.97 | 16.11 | -0.8% | 17,618 | 28,391,885 |
| 2024-08-20 | 16.59 | 16.6 | 16.12 | 16.24 | -1.75% | 20,875 | 33,925,708 |
| 2024-08-19 | 16.5 | 16.76 | 16.38 | 16.53 | +0.18% | 27,961 | 46,353,537 |
| 2024-08-16 | 16.76 | 16.86 | 16.44 | 16.5 | -2.14% | 29,066 | 48,247,660 |
| 2024-08-15 | 16.73 | 17.24 | 16.52 | 16.86 | +1.2% | 30,018 | 50,681,621 |
| 2024-08-14 | 17 | 17.19 | 16.61 | 16.66 | -2.91% | 26,138 | 43,793,356 |
| 2024-08-13 | 17.2 | 17.24 | 16.91 | 17.16 | +0.7% | 21,594 | 36,905,576 |
| 2024-08-12 | 17.17 | 17.32 | 16.91 | 17.04 | -1.56% | 23,272 | 39,770,906 |
| 2024-08-09 | 17.91 | 18.15 | 17.27 | 17.31 | -2.7% | 36,181 | 63,704,587 |
| 2024-08-08 | 17.69 | 18.08 | 17.3 | 17.79 | -0.06% | 30,809 | 54,729,054 |
| 2024-08-07 | 17.86 | 17.98 | 17.67 | 17.8 | -0.28% | 29,705 | 52,851,943 |
| 2024-08-06 | 17.67 | 17.91 | 17.46 | 17.85 | +3.12% | 41,907 | 74,061,439 |
| 2024-08-05 | 17.87 | 18.08 | 17.3 | 17.31 | -3.3% | 40,922 | 72,116,494 |
| 2024-08-02 | 18.11 | 18.4 | 17.88 | 17.9 | -1.7% | 42,679 | 77,331,312 |
| 2024-08-01 | 18.51 | 18.59 | 18.08 | 18.21 | -0.82% | 56,011 | 102,615,837 |
| 2024-07-31 | 17.13 | 18.51 | 17.06 | 18.36 | +6.5% | 106,522 | 191,120,988 |
| 2024-07-30 | 17.82 | 17.82 | 17.05 | 17.24 | -2.32% | 58,707 | 101,504,817 |
| 2024-07-29 | 18.27 | 18.36 | 17.5 | 17.65 | -1.51% | 106,077 | 189,730,049 |
| 2024-07-26 | 16.31 | 17.92 | 16.31 | 17.92 | +10.01% | 95,971 | 166,097,829 |
| 2024-07-25 | 16 | 16.5 | 15.61 | 16.29 | +0.56% | 37,584 | 60,835,590 |
| 2024-07-24 | 16.89 | 16.89 | 16.02 | 16.2 | -4.2% | 51,519 | 85,153,040 |
| 2024-07-23 | 17.78 | 17.81 | 16.91 | 16.91 | -5.43% | 50,182 | 86,285,519 |
| 2024-07-22 | 18.2 | 18.52 | 17.8 | 17.88 | -1.49% | 54,309 | 98,608,844 |
| 2024-07-19 | 18.55 | 18.57 | 17.85 | 18.15 | -0.6% | 70,393 | 127,788,631 |
| 2024-07-18 | 17.3 | 18.33 | 17.12 | 18.26 | +4.82% | 54,358 | 97,026,726 |
| 2024-07-17 | 17.52 | 18.03 | 17.29 | 17.42 | -0.51% | 57,391 | 101,405,004 |
| 2024-07-16 | 16.9 | 18.1 | 16.6 | 17.51 | +6.12% | 114,605 | 198,209,976 |
| 2024-07-15 | 16.77 | 16.77 | 16.42 | 16.5 | -27.79% | 34,143 | 56,523,197 |
| 2024-07-12 | 22.4 | 22.94 | 21.87 | 22.85 | +2.01% | 53,387 | 120,146,183 |
| 2024-07-11 | 22.41 | 22.55 | 22.04 | 22.4 | +1.63% | 38,368 | 85,693,180 |
| 2024-07-10 | 22.27 | 22.5 | 22.01 | 22.04 | -1.08% | 24,060 | 53,514,846 |
| 2024-07-09 | 22.2 | 22.54 | 21.62 | 22.28 | +0.86% | 34,632 | 76,516,664 |
| 2024-07-08 | 22.63 | 22.68 | 22 | 22.09 | -2.52% | 19,892 | 44,219,174 |
| 2024-07-05 | 22.38 | 22.77 | 22.08 | 22.66 | +1.25% | 25,117 | 56,473,468 |
| 2024-07-04 | 22.72 | 22.96 | 22.28 | 22.38 | -1.5% | 28,584 | 64,754,409 |
| 2024-07-03 | 23.28 | 23.28 | 22.64 | 22.72 | -2.61% | 32,429 | 74,098,199 |
| 2024-07-02 | 23.5 | 23.58 | 23.23 | 23.33 | -0.85% | 22,341 | 52,276,260 |
| 2024-07-01 | 23.5 | 23.66 | 23.04 | 23.53 | +0.09% | 32,459 | 75,678,974 |
| 2024-06-28 | 23.68 | 24.05 | 23.47 | 23.51 | -0.13% | 23,273 | 55,311,048 |
| 2024-06-27 | 24.28 | 24.37 | 23.51 | 23.54 | -3.49% | 24,553 | 58,585,274 |
| 2024-06-26 | 24.05 | 24.45 | 23.7 | 24.39 | +1.41% | 22,537 | 54,266,921 |
| 2024-06-25 | 24.23 | 24.42 | 23.9 | 24.05 | -0.74% | 17,967 | 43,415,702 |
| 2024-06-24 | 24.65 | 24.8 | 24.04 | 24.23 | -2.49% | 22,999 | 56,071,645 |
| 2024-06-21 | 24.8 | 24.96 | 24.13 | 24.85 | -0.08% | 27,218 | 67,053,809 |
| 2024-06-20 | 25.34 | 25.65 | 24.87 | 24.87 | -2.59% | 29,454 | 74,132,532 |
| 2024-06-19 | 26.48 | 26.59 | 25.35 | 25.53 | -4.02% | 57,394 | 147,846,120 |
| 2024-06-18 | 26.55 | 26.73 | 26.3 | 26.6 | +0.45% | 27,780 | 73,856,098 |
| 2024-06-17 | 26.5 | 26.72 | 26 | 26.48 | +0.04% | 38,213 | 101,147,928 |
| 2024-06-14 | 26.99 | 27 | 26.42 | 26.47 | -1.64% | 28,144 | 74,937,605 |
| 2024-06-13 | 26.85 | 27.11 | 26.76 | 26.91 | +0.22% | 22,857 | 61,598,030 |
| 2024-06-12 | 27.02 | 27.13 | 26.56 | 26.85 | -0.63% | 27,570 | 74,036,377 |
| 2024-06-11 | 26.83 | 27.18 | 26.55 | 27.02 | +0.45% | 36,247 | 97,521,261 |
| 2024-06-07 | 26.18 | 27.3 | 25.96 | 26.9 | +3.34% | 60,639 | 161,798,336 |
| 2024-06-06 | 25.91 | 26.4 | 25.8 | 26.03 | +0.46% | 37,947 | 99,156,015 |
| 2024-06-05 | 25.8 | 26.12 | 25.8 | 25.91 | -0.15% | 20,942 | 54,355,749 |
| 2024-06-04 | 26.12 | 26.12 | 25.6 | 25.95 | +0.08% | 24,997 | 64,570,400 |
| 2024-06-03 | 26.01 | 26.68 | 25.68 | 25.93 | -0.54% | 46,839 | 122,493,664 |
| 2024-05-31 | 25.9 | 26.24 | 25.75 | 26.07 | +0.77% | 36,726 | 95,370,533 |
| 2024-05-30 | 26.04 | 26.25 | 25.8 | 25.87 | -0.69% | 24,696 | 64,060,365 |
| 2024-05-29 | 25.49 | 26.39 | 25.44 | 26.05 | +2.04% | 33,181 | 86,424,611 |
| 2024-05-28 | 25.48 | 25.87 | 25.06 | 25.53 | +0.2% | 32,700 | 83,305,315 |
| 2024-05-27 | 25.48 | 25.54 | 24.98 | 25.48 | +1.07% | 20,964 | 52,836,770 |
| 2024-05-24 | 25.16 | 25.65 | 25.05 | 25.21 | +0.2% | 20,458 | 51,893,437 |
| 2024-05-23 | 25.95 | 25.95 | 25.08 | 25.16 | -2.89% | 26,846 | 68,065,190 |
| 2024-05-22 | 25.74 | 25.97 | 25.44 | 25.91 | +0.39% | 28,343 | 72,875,188 |
| 2024-05-21 | 26.89 | 26.9 | 25.76 | 25.81 | -4.16% | 36,855 | 96,504,121 |
| 2024-05-20 | 26.8 | 27.05 | 26.37 | 26.93 | +1.01% | 56,465 | 150,806,664 |
| 2024-05-17 | 25.22 | 26.72 | 25.22 | 26.66 | +5.79% | 68,306 | 177,619,435 |
| 2024-05-16 | 25.41 | 25.49 | 24.89 | 25.2 | -0.79% | 32,672 | 82,388,115 |
| 2024-05-15 | 25.3 | 25.73 | 25.25 | 25.4 | -0.16% | 22,897 | 58,463,824 |
| 2024-05-14 | 25.14 | 25.73 | 25.08 | 25.44 | +1.15% | 40,549 | 103,054,767 |
| 2024-05-13 | 25.76 | 25.8 | 24.84 | 25.15 | -2.67% | 45,700 | 114,691,613 |
| 2024-05-10 | 26.8 | 26.93 | 25.43 | 25.84 | -3.47% | 64,305 | 166,447,844 |
| 2024-05-09 | 26.6 | 27.16 | 26.6 | 26.77 | +0.11% | 38,572 | 103,422,617 |
| 2024-05-08 | 27.66 | 27.8 | 26.65 | 26.74 | -3.92% | 43,018 | 116,434,664 |
| 2024-05-07 | 27.33 | 28.08 | 27.2 | 27.83 | +1.79% | 30,603 | 84,844,881 |
| 2024-05-06 | 26.79 | 27.88 | 26.79 | 27.34 | +2.55% | 45,046 | 123,279,268 |
| 2024-04-30 | 26.46 | 27.25 | 26.34 | 26.66 | +0.76% | 52,517 | 140,905,977 |
| 2024-04-29 | 26.36 | 26.97 | 26.32 | 26.46 | -1.56% | 69,707 | 185,275,062 |
| 2024-04-26 | 27.78 | 27.78 | 25.49 | 26.88 | -4.98% | 104,167 | 275,218,404 |
| 2024-04-25 | 28.43 | 28.84 | 27.26 | 28.29 | +1.98% | 44,968 | 126,986,249 |
| 2024-04-24 | 27.43 | 27.95 | 27 | 27.74 | +1.46% | 25,051 | 68,843,808 |
| 2024-04-23 | 27.85 | 27.85 | 26.9 | 27.34 | -1.48% | 27,853 | 76,023,721 |
| 2024-04-22 | 27.03 | 27.97 | 27.03 | 27.75 | +1.28% | 33,118 | 91,635,476 |
| 2024-04-19 | 27.36 | 27.87 | 27.2 | 27.4 | -0.76% | 22,309 | 61,266,772 |
| 2024-04-18 | 27.18 | 27.79 | 26.79 | 27.61 | +1.88% | 33,698 | 92,247,396 |
| 2024-04-17 | 27.55 | 27.79 | 26.6 | 27.1 | -1.38% | 48,874 | 132,559,107 |
| 2024-04-16 | 27.86 | 28 | 27.03 | 27.48 | -1.54% | 35,052 | 96,104,896 |
| 2024-04-15 | 28.38 | 28.7 | 27.49 | 27.91 | -1.03% | 36,588 | 103,020,637 |
| 2024-04-12 | 27.94 | 28.52 | 27.71 | 28.2 | +1.4% | 25,892 | 73,007,785 |
| 2024-04-11 | 26.8 | 28.4 | 26.8 | 27.81 | +2.43% | 31,051 | 86,360,600 |
| 2024-04-10 | 28 | 28.28 | 27 | 27.15 | -2.3% | 26,273 | 72,065,157 |
| 2024-04-09 | 27.32 | 28.11 | 27.32 | 27.79 | +1.05% | 20,222 | 56,121,421 |
| 2024-04-08 | 27.57 | 28.16 | 27.45 | 27.5 | -0.04% | 27,294 | 75,772,021 |
| 2024-04-03 | 28.73 | 28.73 | 27.43 | 27.51 | -4.01% | 44,767 | 124,585,387 |
| 2024-04-02 | 29.25 | 29.5 | 28.42 | 28.66 | -1.85% | 27,330 | 78,638,584 |
| 2024-04-01 | 28.11 | 29.7 | 27.79 | 29.2 | +3.84% | 47,438 | 137,336,660 |
| 2024-03-29 | 27.95 | 28.28 | 27.63 | 28.12 | +0.86% | 26,092 | 72,934,416 |
| 2024-03-28 | 27.7 | 28.16 | 27.61 | 27.88 | 0% | 34,871 | 97,180,350 |
| 2024-03-27 | 28.6 | 28.85 | 27.8 | 27.88 | -3.36% | 15,447 | 43,755,279 |
| 2024-03-26 | 28.91 | 29.3 | 28.56 | 28.85 | -1% | 20,366 | 58,821,884 |
| 2024-03-25 | 29.5 | 29.84 | 28.9 | 29.14 | -1.12% | 31,210 | 91,830,691 |
| 2024-03-22 | 29.54 | 29.65 | 28.8 | 29.47 | -0.1% | 27,492 | 80,289,163 |
| 2024-03-21 | 29.5 | 29.85 | 29.42 | 29.5 | -0.27% | 20,942 | 62,089,587 |
| 2024-03-20 | 29.6 | 29.78 | 29.21 | 29.58 | -0.2% | 23,051 | 67,916,536 |
| 2024-03-19 | 30.1 | 30.56 | 29.52 | 29.64 | -2.88% | 35,511 | 105,883,632 |
| 2024-03-18 | 30.9 | 30.9 | 30.01 | 30.52 | -0.26% | 22,788 | 69,038,559 |
| 2024-03-15 | 30.09 | 30.95 | 29.69 | 30.6 | +0.76% | 34,404 | 104,140,000 |
| 2024-03-14 | 30.15 | 31.25 | 30 | 30.37 | +1% | 39,967 | 122,341,375 |
| 2024-03-13 | 29.99 | 30.35 | 29.8 | 30.07 | +0.2% | 17,754 | 53,376,760 |
| 2024-03-12 | 30.01 | 30.2 | 29.62 | 30.01 | -0.73% | 24,583 | 73,480,572 |
| 2024-03-11 | 30.8 | 30.82 | 29.81 | 30.23 | -2.01% | 36,184 | 109,253,104 |
| 2024-03-08 | 30.6 | 31.1 | 30.1 | 30.85 | +0.65% | 31,373 | 96,454,657 |
| 2024-03-07 | 30.08 | 31.49 | 30.08 | 30.65 | +2.82% | 57,341 | 177,166,302 |
| 2024-03-06 | 30.12 | 30.31 | 29.47 | 29.81 | -1.32% | 35,358 | 105,452,443 |
| 2024-03-05 | 29.91 | 30.88 | 29.05 | 30.21 | -0.13% | 58,327 | 173,764,637 |
| 2024-03-04 | 28.6 | 30.58 | 28.51 | 30.25 | +6.51% | 70,098 | 209,128,383 |
| 2024-03-01 | 28.7 | 28.86 | 28.2 | 28.4 | -0.14% | 39,806 | 113,142,752 |
| 2024-02-29 | 27.52 | 28.8 | 27.42 | 28.44 | +2.78% | 47,075 | 133,236,368 |
| 2024-02-28 | 28.86 | 29.14 | 27.55 | 27.67 | -3.92% | 59,697 | 168,936,451 |
| 2024-02-27 | 27.42 | 28.92 | 27.3 | 28.8 | +3.97% | 65,617 | 183,948,804 |
| 2024-02-26 | 27.8 | 28.39 | 27.4 | 27.7 | +1.73% | 65,607 | 182,909,635 |
| 2024-02-23 | 26.25 | 27.48 | 25.66 | 27.23 | +4.37% | 80,176 | 213,401,862 |
| 2024-02-22 | 25.45 | 26.14 | 25.44 | 26.09 | +1.64% | 36,191 | 93,572,580 |
| 2024-02-21 | 25.4 | 26.51 | 25.1 | 25.67 | +0.47% | 52,953 | 136,160,043 |
| 2024-02-20 | 25.89 | 26.09 | 25.45 | 25.55 | -2.29% | 49,836 | 127,870,865 |
| 2024-02-19 | 25.41 | 26.3 | 24.91 | 26.15 | +2.39% | 73,187 | 187,455,683 |
| 2024-02-08 | 25.5 | 27.63 | 25 | 25.54 | -0.85% | 125,574 | 328,541,713 |
| 2024-02-07 | 24.38 | 25.76 | 24.03 | 25.76 | +9.99% | 88,835 | 225,660,667 |
| 2024-02-06 | 21.01 | 23.42 | 20.89 | 23.42 | +10% | 59,735 | 136,228,823 |
| 2024-02-05 | 21.4 | 22.12 | 20 | 21.29 | -0.51% | 70,866 | 149,248,187 |
| 2024-02-02 | 22.85 | 22.96 | 21 | 21.4 | -6.14% | 40,419 | 88,597,630 |
| 2024-02-01 | 22.54 | 23.28 | 21.9 | 22.8 | +0.71% | 50,291 | 114,214,528 |
| 2024-01-31 | 23.2 | 23.99 | 22.58 | 22.64 | -1.39% | 47,554 | 110,186,230 |
| 2024-01-30 | 22.86 | 23.73 | 22.68 | 22.96 | +0.04% | 30,731 | 71,669,934 |
| 2024-01-29 | 23.86 | 23.87 | 22.95 | 22.95 | -3.12% | 36,019 | 84,451,015 |
| 2024-01-26 | 24.1 | 24.5 | 23.57 | 23.69 | -1.5% | 22,210 | 53,076,367 |
| 2024-01-25 | 23.39 | 24.15 | 22.9 | 24.05 | +3.4% | 31,941 | 75,673,273 |
| 2024-01-24 | 23.78 | 23.88 | 22.38 | 23.26 | -0.94% | 28,462 | 65,442,221 |
| 2024-01-23 | 23.59 | 23.97 | 23.01 | 23.48 | -0.3% | 36,528 | 85,517,089 |
| 2024-01-22 | 24.02 | 24.17 | 23.23 | 23.55 | -2.04% | 37,067 | 87,707,995 |
| 2024-01-19 | 24.62 | 24.63 | 24.01 | 24.04 | -2.16% | 14,494 | 35,127,660 |
| 2024-01-18 | 24.81 | 24.95 | 24.07 | 24.57 | -0.36% | 25,361 | 61,909,137 |
| 2024-01-17 | 25.25 | 25.44 | 24.65 | 24.66 | -2.84% | 17,424 | 43,807,486 |
| 2024-01-16 | 25.16 | 25.41 | 24.91 | 25.38 | +0.16% | 17,727 | 44,560,227 |
| 2024-01-15 | 25.17 | 25.65 | 24.92 | 25.34 | +0.16% | 16,622 | 42,152,180 |
| 2024-01-12 | 25.26 | 25.69 | 25.19 | 25.3 | +0.16% | 14,850 | 37,767,737 |
| 2024-01-11 | 25.12 | 25.5 | 24.93 | 25.26 | +0.92% | 13,981 | 35,282,864 |
| 2024-01-10 | 25.11 | 25.6 | 24.7 | 25.03 | -0.56% | 18,271 | 45,883,099 |
| 2024-01-09 | 24.81 | 25.75 | 24.81 | 25.17 | +2.23% | 21,223 | 53,514,683 |
| 2024-01-08 | 26.04 | 26.05 | 24.3 | 24.62 | -4.43% | 22,196 | 55,471,728 |
| 2024-01-05 | 26.59 | 26.63 | 25.62 | 25.76 | -3.16% | 17,885 | 46,575,612 |
| 2024-01-04 | 27.22 | 27.62 | 26.52 | 26.6 | -2.31% | 19,684 | 52,559,785 |
| 2024-01-03 | 27.77 | 27.79 | 27.03 | 27.23 | -1.3% | 14,001 | 38,220,523 |
| 2024-01-02 | 27.8 | 28.05 | 27.51 | 27.59 | -0.47% | 26,509 | 73,595,056 |
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：