股票概览
26.51
-1.52%
-0.41
26.92
开盘价
27.33
最高价
26.51
最低价
9,214
成交量
数据更新至: 2024-12-31
技术指标
26.73
MA5 (5日均线)
26.96
MA10 (10日均线)
27.76
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 | 26.92 | 27.33 | 26.51 | 26.51 | -1.52% | 9,214 | 24,713,561 |
| 2024-12-30 | 26.6 | 27.63 | 26.51 | 26.92 | -0.37% | 8,426 | 22,745,377 |
| 2024-12-27 | 26.8 | 27.2 | 26.62 | 27.02 | +0.9% | 6,304 | 17,051,051 |
| 2024-12-26 | 26.4 | 27 | 26.26 | 26.78 | +1.44% | 7,595 | 20,320,486 |
| 2024-12-25 | 27.15 | 27.15 | 26.1 | 26.4 | -2.29% | 9,167 | 24,230,714 |
| 2024-12-24 | 26.99 | 27.09 | 26.51 | 27.02 | +1.31% | 6,550 | 17,610,429 |
| 2024-12-23 | 27.61 | 27.82 | 26.55 | 26.67 | -3.65% | 12,108 | 32,748,629 |
| 2024-12-20 | 27.2 | 27.89 | 27.09 | 27.68 | +1.65% | 8,231 | 22,729,453 |
| 2024-12-19 | 27.06 | 27.41 | 26.89 | 27.23 | -0.4% | 6,895 | 18,691,584 |
| 2024-12-18 | 27.15 | 27.65 | 26.82 | 27.34 | 0% | 8,216 | 22,432,980 |
| 2024-12-17 | 28.52 | 28.79 | 27.12 | 27.34 | -4.81% | 18,559 | 51,370,243 |
| 2024-12-16 | 28.59 | 28.98 | 28.48 | 28.72 | +0.84% | 9,336 | 26,824,440 |
| 2024-12-13 | 28.98 | 28.99 | 28.41 | 28.48 | -1.66% | 9,412 | 26,982,951 |
| 2024-12-12 | 28.97 | 28.98 | 28.69 | 28.96 | +0.63% | 9,015 | 25,998,658 |
| 2024-12-11 | 28.6 | 28.89 | 28.6 | 28.78 | +0.42% | 8,846 | 25,428,308 |
| 2024-12-10 | 29.35 | 29.55 | 28.61 | 28.66 | -0.93% | 13,980 | 40,537,929 |
| 2024-12-09 | 29.03 | 29.19 | 28.68 | 28.93 | -0.1% | 11,757 | 33,977,319 |
| 2024-12-06 | 28.89 | 29.19 | 28.64 | 28.96 | +1.22% | 14,492 | 41,892,104 |
| 2024-12-05 | 28.27 | 28.86 | 28 | 28.61 | +1.2% | 14,520 | 41,540,017 |
| 2024-12-04 | 28.42 | 28.53 | 28 | 28.27 | -0.56% | 10,578 | 29,911,687 |
| 2024-12-03 | 28.51 | 28.64 | 28.24 | 28.43 | -0.28% | 8,849 | 25,168,338 |
| 2024-12-02 | 28.33 | 28.53 | 28.15 | 28.51 | +0.99% | 14,013 | 39,761,135 |
| 2024-11-29 | 27.66 | 28.36 | 27.66 | 28.23 | +1.51% | 10,778 | 30,323,833 |
| 2024-11-28 | 27.7 | 28.19 | 27.63 | 27.81 | +0.69% | 10,077 | 28,172,850 |
| 2024-11-27 | 27.3 | 27.62 | 26.8 | 27.62 | +1.54% | 8,590 | 23,337,651 |
| 2024-11-26 | 27.53 | 27.66 | 27.15 | 27.2 | -1.2% | 7,521 | 20,594,484 |
| 2024-11-25 | 27.01 | 27.59 | 27.01 | 27.53 | +1.85% | 8,240 | 22,560,697 |
| 2024-11-22 | 28.2 | 28.6 | 26.86 | 27.03 | -3.33% | 10,991 | 30,445,451 |
| 2024-11-21 | 28.28 | 28.33 | 27.66 | 27.96 | -0.53% | 9,143 | 25,510,828 |
| 2024-11-20 | 27.83 | 28.13 | 27.65 | 28.11 | +1.01% | 7,590 | 21,224,758 |
| 2024-11-19 | 27.03 | 27.84 | 27.03 | 27.83 | +2.96% | 7,961 | 21,813,298 |
| 2024-11-18 | 27.5 | 27.75 | 26.91 | 27.03 | -1.57% | 8,440 | 23,051,877 |
| 2024-11-15 | 27.7 | 28 | 27.37 | 27.46 | -1.01% | 7,975 | 22,147,911 |
| 2024-11-14 | 28.6 | 28.6 | 27.65 | 27.74 | -3.14% | 11,359 | 31,900,449 |
| 2024-11-13 | 28.58 | 28.68 | 27.86 | 28.64 | +0.92% | 14,692 | 41,616,987 |
| 2024-11-12 | 28.78 | 29.01 | 28.19 | 28.38 | -1.39% | 17,863 | 51,162,005 |
| 2024-11-11 | 28.25 | 28.87 | 28.2 | 28.78 | +1.52% | 18,911 | 54,117,591 |
| 2024-11-08 | 28.89 | 29.23 | 28.32 | 28.35 | -0.87% | 23,270 | 66,813,191 |
| 2024-11-07 | 28.21 | 28.72 | 27.97 | 28.6 | -1.17% | 31,464 | 89,297,267 |
| 2024-11-06 | 28.53 | 30.1 | 28 | 28.94 | +3.36% | 60,709 | 177,271,390 |
| 2024-11-05 | 26.74 | 28.75 | 26.72 | 28 | +4.09% | 31,694 | 88,007,709 |
| 2024-11-04 | 27.46 | 27.58 | 26.3 | 26.9 | -1.43% | 29,095 | 77,715,452 |
| 2024-11-01 | 26.48 | 27.87 | 26.23 | 27.29 | +2.98% | 37,412 | 101,746,783 |
| 2024-10-31 | 26.36 | 26.57 | 26.2 | 26.5 | +0.45% | 12,427 | 32,796,807 |
| 2024-10-30 | 26.21 | 26.52 | 26.12 | 26.38 | -0.19% | 13,597 | 35,767,948 |
| 2024-10-29 | 26.68 | 26.87 | 26.31 | 26.43 | -1.05% | 12,442 | 33,046,563 |
| 2024-10-28 | 27.09 | 27.38 | 26.51 | 26.71 | -1.04% | 23,978 | 64,313,214 |
| 2024-10-25 | 26.6 | 27 | 26.34 | 26.99 | +1.73% | 12,902 | 34,515,574 |
| 2024-10-24 | 26.31 | 26.6 | 26.13 | 26.53 | +0.53% | 7,756 | 20,496,289 |
| 2024-10-23 | 26.2 | 26.51 | 26.16 | 26.39 | +0.53% | 10,922 | 28,783,276 |
| 2024-10-22 | 26.22 | 26.42 | 25.83 | 26.25 | +1.35% | 8,671 | 22,699,036 |
| 2024-10-21 | 25.77 | 26.1 | 25.61 | 25.9 | +0.47% | 9,780 | 25,330,560 |
| 2024-10-18 | 25.31 | 26.17 | 25.16 | 25.78 | +1.42% | 9,039 | 23,247,420 |
| 2024-10-17 | 25.63 | 25.94 | 25.39 | 25.42 | -0.82% | 5,968 | 15,292,434 |
| 2024-10-16 | 25.35 | 25.99 | 25.24 | 25.63 | +0.27% | 5,536 | 14,156,398 |
| 2024-10-15 | 25.6 | 26.45 | 25.34 | 25.56 | -0.89% | 10,320 | 26,601,242 |
| 2024-10-14 | 25.28 | 25.97 | 24.84 | 25.79 | +1.02% | 11,334 | 28,795,253 |
| 2024-10-11 | 25.88 | 26.28 | 25.37 | 25.53 | -1.35% | 12,718 | 32,702,520 |
| 2024-10-10 | 25.91 | 26.3 | 25.45 | 25.88 | -0.04% | 14,344 | 37,235,701 |
| 2024-10-09 | 26.98 | 27.98 | 25.8 | 25.89 | -8.29% | 33,670 | 90,053,002 |
| 2024-10-08 | 29.85 | 29.98 | 27.39 | 28.23 | +3.26% | 41,120 | 116,810,690 |
| 2024-09-30 | 25.84 | 27.55 | 25.33 | 27.34 | +9.1% | 30,503 | 80,734,313 |
| 2024-09-27 | 24.52 | 25.1 | 24.31 | 25.06 | +3.34% | 9,055 | 22,376,962 |
| 2024-09-26 | 23.77 | 24.3 | 23.68 | 24.25 | +1.98% | 7,877 | 18,888,928 |
| 2024-09-25 | 23.7 | 24.16 | 23.7 | 23.78 | +0.81% | 6,637 | 15,872,982 |
| 2024-09-24 | 22.95 | 23.59 | 22.95 | 23.59 | +2.79% | 5,869 | 13,684,846 |
| 2024-09-23 | 23.08 | 23.21 | 22.86 | 22.95 | -1.21% | 2,982 | 6,858,219 |
| 2024-09-20 | 23.15 | 23.39 | 23 | 23.23 | -0.3% | 1,817 | 4,205,002 |
| 2024-09-19 | 22.94 | 23.35 | 22.8 | 23.3 | +1.57% | 3,484 | 8,070,944 |
| 2024-09-18 | 22.94 | 23.03 | 22.31 | 22.94 | -0.52% | 5,417 | 12,292,385 |
| 2024-09-13 | 23.66 | 23.66 | 23.01 | 23.06 | -2.12% | 4,272 | 9,910,307 |
| 2024-09-12 | 23.7 | 24 | 23.55 | 23.56 | -0.46% | 2,452 | 5,816,944 |
| 2024-09-11 | 23.91 | 23.91 | 23.6 | 23.67 | -1% | 2,018 | 4,791,214 |
| 2024-09-10 | 23.96 | 24.09 | 23.64 | 23.91 | +0.55% | 2,962 | 7,057,404 |
| 2024-09-09 | 23.65 | 23.9 | 23.62 | 23.78 | -0.13% | 2,299 | 5,466,868 |
| 2024-09-06 | 24.44 | 24.44 | 23.4 | 23.81 | -2.06% | 3,240 | 7,781,756 |
| 2024-09-05 | 24.27 | 24.39 | 24.19 | 24.31 | +0.33% | 2,342 | 5,687,066 |
| 2024-09-04 | 24.11 | 24.39 | 24 | 24.23 | -0.29% | 2,060 | 4,986,150 |
| 2024-09-03 | 23.83 | 24.33 | 23.82 | 24.3 | +1.55% | 3,837 | 9,259,240 |
| 2024-09-02 | 24.09 | 24.34 | 23.93 | 23.93 | -0.99% | 3,581 | 8,643,099 |
| 2024-08-30 | 23.69 | 24.38 | 23.42 | 24.17 | +2.33% | 9,293 | 22,366,758 |
| 2024-08-29 | 23.22 | 23.68 | 23 | 23.62 | +1.33% | 4,553 | 10,693,887 |
| 2024-08-28 | 23.09 | 23.45 | 22.9 | 23.31 | +0.87% | 5,858 | 13,634,517 |
| 2024-08-27 | 23.7 | 23.72 | 23.02 | 23.11 | -2.69% | 6,886 | 16,047,790 |
| 2024-08-26 | 23.45 | 23.92 | 23.21 | 23.75 | +1.8% | 5,727 | 13,576,605 |
| 2024-08-23 | 24.85 | 24.85 | 23.3 | 23.33 | -5.32% | 12,935 | 30,690,344 |
| 2024-08-22 | 24.93 | 25.1 | 24.64 | 24.64 | -1.08% | 7,124 | 17,740,738 |
| 2024-08-21 | 24.55 | 24.92 | 24.5 | 24.91 | +1.18% | 4,088 | 10,133,039 |
| 2024-08-20 | 24.84 | 24.84 | 24.56 | 24.62 | -0.77% | 3,568 | 8,801,583 |
| 2024-08-19 | 24.62 | 24.83 | 24.52 | 24.81 | +0.2% | 3,349 | 8,283,471 |
| 2024-08-16 | 24.9 | 24.9 | 24.58 | 24.76 | -0.2% | 3,534 | 8,727,789 |
| 2024-08-15 | 24.67 | 24.98 | 24.49 | 24.81 | -0.08% | 5,639 | 13,954,051 |
| 2024-08-14 | 24.69 | 25.09 | 24.69 | 24.83 | +0.16% | 5,773 | 14,382,210 |
| 2024-08-13 | 24.33 | 24.81 | 24.33 | 24.79 | +1.47% | 5,373 | 13,259,769 |
| 2024-08-12 | 24.39 | 24.65 | 24.15 | 24.43 | -0.57% | 4,906 | 11,956,067 |
| 2024-08-09 | 24.77 | 24.87 | 24.56 | 24.57 | +0.04% | 4,579 | 11,313,512 |
| 2024-08-08 | 24.71 | 24.78 | 24.3 | 24.56 | -1.09% | 6,896 | 16,895,012 |
| 2024-08-07 | 24.86 | 25.01 | 24.75 | 24.83 | -0.36% | 6,075 | 15,125,231 |
| 2024-08-06 | 24.8 | 25.05 | 24.67 | 24.92 | +0.85% | 7,144 | 17,736,194 |
| 2024-08-05 | 25.23 | 25.55 | 24.6 | 24.71 | -2.72% | 15,241 | 38,070,500 |
| 2024-08-02 | 25.58 | 25.92 | 25.21 | 25.4 | -0.97% | 12,295 | 31,347,232 |
| 2024-08-01 | 26.23 | 26.29 | 25.58 | 25.65 | -0.77% | 17,096 | 44,174,779 |
| 2024-07-31 | 25.2 | 25.85 | 25.13 | 25.85 | +2.34% | 18,186 | 46,621,286 |
| 2024-07-30 | 25.8 | 25.81 | 25.11 | 25.26 | -1.83% | 16,456 | 41,617,993 |
| 2024-07-29 | 26.23 | 26.61 | 25.73 | 25.73 | -0.04% | 20,728 | 54,045,988 |
| 2024-07-26 | 25.28 | 25.96 | 25.28 | 25.74 | +1.38% | 15,197 | 39,102,448 |
| 2024-07-25 | 25.03 | 25.56 | 24.8 | 25.39 | +0.04% | 13,470 | 33,929,865 |
| 2024-07-24 | 26.17 | 26.25 | 25.28 | 25.38 | -4.08% | 25,279 | 64,872,367 |
| 2024-07-23 | 27.01 | 27.17 | 26.46 | 26.46 | -3.82% | 30,817 | 82,804,049 |
| 2024-07-22 | 26.5 | 27.55 | 26.05 | 27.51 | +2.46% | 46,210 | 123,603,855 |
| 2024-07-19 | 26.2 | 26.89 | 25.62 | 26.85 | +2.36% | 39,324 | 103,704,470 |
| 2024-07-18 | 25.99 | 26.23 | 25.41 | 26.23 | -0.57% | 23,844 | 61,718,237 |
| 2024-07-17 | 26.34 | 26.75 | 25.81 | 26.38 | -0.45% | 29,733 | 77,922,279 |
| 2024-07-16 | 27.2 | 27.22 | 26.11 | 26.5 | -4.3% | 53,743 | 142,382,056 |
| 2024-07-15 | 25.22 | 27.69 | 25.22 | 27.69 | +10.01% | 51,274 | 141,715,400 |
| 2024-07-12 | 25.38 | 25.57 | 25.06 | 25.17 | -1.29% | 4,984 | 12,587,954 |
| 2024-07-11 | 24.88 | 25.91 | 24.88 | 25.5 | +3.07% | 6,303 | 15,984,988 |
| 2024-07-10 | 24.8 | 24.95 | 24.52 | 24.74 | -0.52% | 3,011 | 7,455,475 |
| 2024-07-09 | 24.85 | 24.92 | 24.03 | 24.87 | +1.55% | 4,887 | 11,999,516 |
| 2024-07-08 | 24.96 | 24.96 | 24.35 | 24.49 | -2.24% | 3,426 | 8,420,802 |
| 2024-07-05 | 24.82 | 25.19 | 24.63 | 25.05 | +0.28% | 3,547 | 8,851,167 |
| 2024-07-04 | 25.25 | 25.79 | 24.73 | 24.98 | -1.5% | 5,858 | 14,829,328 |
| 2024-07-03 | 25.36 | 25.55 | 25.19 | 25.36 | -0.08% | 4,959 | 12,571,504 |
| 2024-07-02 | 25.35 | 25.68 | 25.12 | 25.38 | +0.12% | 8,178 | 20,744,981 |
| 2024-07-01 | 25.98 | 26.34 | 25.07 | 25.35 | +1.24% | 11,756 | 30,100,247 |
| 2024-06-28 | 24.84 | 25.14 | 24.69 | 25.04 | +1.17% | 3,830 | 9,569,643 |
| 2024-06-27 | 25.11 | 25.24 | 24.69 | 24.75 | -1.47% | 4,069 | 10,150,110 |
| 2024-06-26 | 24.62 | 25.14 | 24.51 | 25.12 | +1.99% | 3,529 | 8,784,986 |
| 2024-06-25 | 24.21 | 24.92 | 24.21 | 24.63 | +1.78% | 4,056 | 9,968,161 |
| 2024-06-24 | 24.83 | 24.83 | 24.2 | 24.2 | -3.32% | 7,282 | 17,763,270 |
| 2024-06-21 | 24.86 | 25.14 | 24.54 | 25.03 | +0.68% | 3,443 | 8,576,159 |
| 2024-06-20 | 25.19 | 25.37 | 24.81 | 24.86 | -1.31% | 7,154 | 17,870,944 |
| 2024-06-19 | 25.25 | 25.47 | 25.16 | 25.19 | -0.51% | 5,796 | 14,629,297 |
| 2024-06-18 | 26.69 | 26.69 | 25.2 | 25.32 | -0.39% | 12,404 | 31,426,325 |
| 2024-06-17 | 26.01 | 26.11 | 25.22 | 25.42 | -2.9% | 9,132 | 23,302,673 |
| 2024-06-14 | 26.19 | 26.23 | 25.74 | 26.18 | +0.5% | 3,981 | 10,365,495 |
| 2024-06-13 | 26.16 | 26.34 | 25.91 | 26.05 | -0.5% | 4,500 | 11,730,785 |
| 2024-06-12 | 26 | 26.34 | 25.72 | 26.18 | +0.5% | 4,338 | 11,342,243 |
| 2024-06-11 | 26.11 | 26.11 | 25.49 | 26.05 | -0.15% | 6,033 | 15,572,596 |
| 2024-06-07 | 25.09 | 26.18 | 25.09 | 26.09 | +4.23% | 8,752 | 22,589,170 |
| 2024-06-06 | 26.09 | 26.26 | 24.85 | 25.03 | -4.06% | 8,740 | 22,140,856 |
| 2024-06-05 | 26.93 | 27.1 | 26.08 | 26.09 | -3.12% | 6,350 | 16,769,632 |
| 2024-06-04 | 27.19 | 27.22 | 26.39 | 26.93 | -1.03% | 6,728 | 18,025,770 |
| 2024-06-03 | 27.76 | 27.9 | 27.11 | 27.21 | -1.63% | 7,944 | 21,818,905 |
| 2024-05-31 | 27.96 | 28.11 | 27.56 | 27.66 | -1.36% | 7,922 | 21,966,730 |
| 2024-05-30 | 28.06 | 28.34 | 27.92 | 28.04 | +0.14% | 3,948 | 11,103,191 |
| 2024-05-29 | 27.85 | 28.38 | 27.81 | 28 | +0.54% | 4,480 | 12,625,002 |
| 2024-05-28 | 28.5 | 28.5 | 27.85 | 27.85 | -1.62% | 4,928 | 13,813,411 |
| 2024-05-27 | 27.68 | 28.36 | 27.42 | 28.31 | +2.61% | 5,927 | 16,530,754 |
| 2024-05-24 | 27.66 | 28.05 | 27.52 | 27.59 | -0.22% | 5,498 | 15,263,278 |
| 2024-05-23 | 28.1 | 28.24 | 27.63 | 27.65 | -2.05% | 6,427 | 17,910,444 |
| 2024-05-22 | 28.28 | 28.3 | 28.01 | 28.23 | -0.04% | 4,901 | 13,785,427 |
| 2024-05-21 | 28.7 | 28.7 | 28.15 | 28.24 | -1.74% | 4,977 | 14,098,971 |
| 2024-05-20 | 28.37 | 28.89 | 28.35 | 28.74 | +1.3% | 7,047 | 20,199,723 |
| 2024-05-17 | 28.52 | 28.93 | 28.08 | 28.37 | -0.91% | 8,795 | 25,015,660 |
| 2024-05-16 | 28.54 | 28.69 | 28.28 | 28.63 | +1.09% | 5,707 | 16,282,947 |
| 2024-05-15 | 28.44 | 28.68 | 28.21 | 28.32 | -0.56% | 5,529 | 15,758,756 |
| 2024-05-14 | 29 | 29.09 | 28.45 | 28.48 | -1.79% | 7,536 | 21,612,278 |
| 2024-05-13 | 28.55 | 29.27 | 27.87 | 29 | +1.54% | 11,445 | 32,798,415 |
| 2024-05-10 | 28.86 | 29 | 28.27 | 28.56 | -1.24% | 8,153 | 23,289,732 |
| 2024-05-09 | 28.67 | 29.1 | 28.66 | 28.92 | +0.17% | 5,872 | 16,993,898 |
| 2024-05-08 | 28.95 | 29.25 | 28.66 | 28.87 | -0.21% | 8,249 | 23,832,417 |
| 2024-05-07 | 29.2 | 29.29 | 28.6 | 28.93 | +0.07% | 8,559 | 24,638,205 |
| 2024-05-06 | 28.01 | 28.96 | 27.94 | 28.91 | +3.55% | 11,802 | 33,759,049 |
| 2024-04-30 | 27.91 | 28.29 | 27.61 | 27.92 | +2.27% | 14,007 | 39,255,348 |
| 2024-04-29 | 26.8 | 27.41 | 26.67 | 27.3 | +1.49% | 10,625 | 28,761,293 |
| 2024-04-26 | 26.23 | 27.15 | 26.23 | 26.9 | +1.78% | 7,835 | 21,039,619 |
| 2024-04-25 | 25.93 | 26.6 | 25.92 | 26.43 | +0.69% | 6,116 | 16,108,970 |
| 2024-04-24 | 25.99 | 26.25 | 25.8 | 26.25 | +1.63% | 4,589 | 11,960,398 |
| 2024-04-23 | 25.76 | 26.03 | 25.26 | 25.83 | +0.27% | 6,372 | 16,386,655 |
| 2024-04-22 | 26.58 | 26.68 | 25.49 | 25.76 | -2.72% | 8,403 | 21,793,412 |
| 2024-04-19 | 26.2 | 27 | 26.07 | 26.48 | +0.3% | 8,048 | 21,337,486 |
| 2024-04-18 | 26.21 | 27.29 | 25.7 | 26.4 | +1.15% | 12,891 | 34,240,975 |
| 2024-04-17 | 25.02 | 26.21 | 25.02 | 26.1 | +5.28% | 12,491 | 32,262,830 |
| 2024-04-16 | 26.35 | 26.36 | 24.39 | 24.79 | -6.45% | 12,560 | 31,329,399 |
| 2024-04-15 | 28.56 | 28.56 | 26.02 | 26.5 | -5.69% | 19,701 | 52,923,477 |
| 2024-04-12 | 27.7 | 29.05 | 27.7 | 28.1 | +1.63% | 14,506 | 41,299,871 |
| 2024-04-11 | 27.32 | 28.15 | 27.03 | 27.65 | +0.14% | 7,208 | 19,981,095 |
| 2024-04-10 | 27.7 | 28.37 | 27.1 | 27.61 | -0.93% | 10,176 | 28,168,669 |
| 2024-04-09 | 26.99 | 28.01 | 26.9 | 27.87 | +3.22% | 9,959 | 27,473,682 |
| 2024-04-08 | 27.64 | 27.64 | 26.97 | 27 | -2.35% | 8,183 | 22,341,879 |
| 2024-04-03 | 27.89 | 28.01 | 27.45 | 27.65 | -0.86% | 7,685 | 21,254,520 |
| 2024-04-02 | 27.7 | 28 | 27.52 | 27.89 | +0.8% | 8,112 | 22,525,421 |
| 2024-04-01 | 26.98 | 27.77 | 26.87 | 27.67 | +3.17% | 13,630 | 37,414,483 |
| 2024-03-29 | 26.25 | 26.85 | 26 | 26.82 | +2.29% | 7,520 | 19,936,211 |
| 2024-03-28 | 26.29 | 26.67 | 26 | 26.22 | +0.54% | 8,947 | 23,540,540 |
| 2024-03-27 | 26.17 | 26.66 | 26.01 | 26.08 | -1.14% | 5,544 | 14,612,148 |
| 2024-03-26 | 26.22 | 26.55 | 25.99 | 26.38 | +0.69% | 5,722 | 15,033,259 |
| 2024-03-25 | 26.53 | 26.97 | 26.2 | 26.2 | -2.13% | 7,289 | 19,333,598 |
| 2024-03-22 | 27.1 | 27.1 | 26.5 | 26.77 | -1.14% | 7,218 | 19,301,638 |
| 2024-03-21 | 27.27 | 27.38 | 26.76 | 27.08 | -0.48% | 7,868 | 21,313,431 |
| 2024-03-20 | 26.84 | 27.35 | 26.7 | 27.21 | +1.38% | 8,260 | 22,333,720 |
| 2024-03-19 | 26.72 | 27.47 | 26.7 | 26.84 | +0.26% | 8,825 | 23,843,122 |
| 2024-03-18 | 26.63 | 26.81 | 26.57 | 26.77 | +0.49% | 9,622 | 25,683,290 |
| 2024-03-15 | 26.52 | 26.88 | 26.2 | 26.64 | +0.45% | 7,977 | 21,225,707 |
| 2024-03-14 | 26.32 | 26.88 | 26.11 | 26.52 | +0.76% | 8,097 | 21,436,818 |
| 2024-03-13 | 26.54 | 26.54 | 26.05 | 26.32 | -0.64% | 5,208 | 13,702,692 |
| 2024-03-12 | 26.24 | 26.49 | 26.02 | 26.49 | +0.49% | 5,901 | 15,514,147 |
| 2024-03-11 | 26.18 | 26.53 | 25.98 | 26.36 | +0.65% | 7,910 | 20,740,124 |
| 2024-03-08 | 26.26 | 27.01 | 25.86 | 26.19 | -1.13% | 11,444 | 29,908,366 |
| 2024-03-07 | 25.53 | 27.65 | 25.53 | 26.49 | +3.64% | 20,133 | 53,389,042 |
| 2024-03-06 | 25.37 | 25.67 | 25.12 | 25.56 | +0.75% | 6,889 | 17,503,845 |
| 2024-03-05 | 25.98 | 26.14 | 25.13 | 25.37 | -4.23% | 14,902 | 38,056,560 |
| 2024-03-04 | 25.09 | 27 | 24.35 | 26.49 | +5.54% | 20,709 | 53,343,500 |
| 2024-03-01 | 25 | 25.39 | 24.83 | 25.1 | +0.12% | 5,653 | 14,171,439 |
| 2024-02-29 | 24.2 | 25.12 | 24.05 | 25.07 | +3.81% | 9,892 | 24,543,138 |
| 2024-02-28 | 25.95 | 26.32 | 24.15 | 24.15 | -6.86% | 12,912 | 32,542,020 |
| 2024-02-27 | 25.45 | 26.03 | 25.3 | 25.93 | +0.78% | 11,510 | 29,674,897 |
| 2024-02-26 | 25 | 26.16 | 25 | 25.73 | +3% | 10,783 | 27,763,617 |
| 2024-02-23 | 24.7 | 25.04 | 24.59 | 24.98 | +0.85% | 9,662 | 24,021,961 |
| 2024-02-22 | 24.3 | 24.9 | 24.14 | 24.77 | +2.1% | 8,203 | 20,136,854 |
| 2024-02-21 | 24.1 | 24.72 | 23.85 | 24.26 | +0.83% | 7,823 | 19,091,634 |
| 2024-02-20 | 24.2 | 24.59 | 23.8 | 24.06 | -0.54% | 7,163 | 17,274,686 |
| 2024-02-19 | 23.75 | 24.62 | 23.73 | 24.19 | +1.34% | 6,753 | 16,325,885 |
| 2024-02-08 | 21.97 | 24.37 | 21.7 | 23.87 | +7.57% | 13,322 | 31,217,481 |
| 2024-02-07 | 22.11 | 23.2 | 21.5 | 22.19 | +0.32% | 14,631 | 32,792,060 |
| 2024-02-06 | 21.01 | 22.79 | 20 | 22.12 | +3.12% | 12,830 | 27,126,140 |
| 2024-02-05 | 23.04 | 23.2 | 21.1 | 21.45 | -8.29% | 15,638 | 33,977,571 |
| 2024-02-02 | 25 | 25.49 | 22.68 | 23.39 | -7.18% | 17,082 | 40,589,773 |
| 2024-02-01 | 25.4 | 25.58 | 24.26 | 25.2 | -0.87% | 10,577 | 26,234,949 |
| 2024-01-31 | 25.89 | 25.9 | 25.38 | 25.42 | -1.85% | 11,883 | 30,411,535 |
| 2024-01-30 | 27.35 | 27.35 | 25.89 | 25.9 | -7% | 15,076 | 40,018,974 |
| 2024-01-29 | 27.93 | 28.2 | 27.13 | 27.85 | +0.22% | 17,403 | 48,021,721 |
| 2024-01-26 | 27.27 | 28.2 | 27.11 | 27.79 | +2.02% | 15,635 | 43,383,267 |
| 2024-01-25 | 26.79 | 27.38 | 26.32 | 27.24 | +1.53% | 15,154 | 40,923,221 |
| 2024-01-24 | 26.45 | 27.57 | 25.98 | 26.83 | +2.02% | 18,302 | 49,188,175 |
| 2024-01-23 | 26.27 | 26.69 | 25.29 | 26.3 | +0.08% | 19,103 | 49,625,821 |
| 2024-01-22 | 28.6 | 28.7 | 26.24 | 26.28 | -9.88% | 34,611 | 92,976,081 |
| 2024-01-19 | 30.5 | 30.8 | 29.13 | 29.16 | -5.84% | 31,212 | 93,500,639 |
| 2024-01-18 | 30.22 | 31.3 | 29.86 | 30.97 | +1.88% | 43,010 | 132,303,312 |
| 2024-01-17 | 29.7 | 32.92 | 29.33 | 30.4 | +1.57% | 37,224 | 114,003,026 |
| 2024-01-16 | 30.01 | 30.08 | 29.19 | 29.93 | -1.03% | 20,643 | 61,134,382 |
| 2024-01-15 | 30.53 | 30.64 | 29.7 | 30.24 | -0.69% | 24,530 | 73,500,870 |
| 2024-01-12 | 29.3 | 30.73 | 29.25 | 30.45 | +3.4% | 35,128 | 106,239,115 |
| 2024-01-11 | 29.4 | 29.53 | 28.96 | 29.45 | -0.64% | 13,535 | 39,579,589 |
| 2024-01-10 | 29.35 | 29.88 | 29.05 | 29.64 | +0.54% | 19,897 | 58,704,855 |
| 2024-01-09 | 28.5 | 29.48 | 28.44 | 29.48 | +3.8% | 20,175 | 58,996,040 |
| 2024-01-08 | 28.86 | 28.97 | 28.4 | 28.4 | -1.7% | 7,242 | 20,792,447 |
| 2024-01-05 | 29.32 | 29.6 | 28.81 | 28.89 | -1.47% | 11,808 | 34,430,215 |
| 2024-01-04 | 29.3 | 29.74 | 29.19 | 29.32 | +0.07% | 11,738 | 34,579,574 |
| 2024-01-03 | 29.37 | 29.61 | 29.23 | 29.3 | -0.34% | 9,658 | 28,359,851 |
| 2024-01-02 | 29.05 | 29.66 | 28.97 | 29.4 | +1.2% | 14,557 | 42,819,770 |
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：