股票概览
18.4
-2.7%
-0.51
18.86
开盘价
19.03
最高价
18.35
最低价
18,236
成交量
数据更新至: 2024-12-31
技术指标
18.46
MA5 (5日均线)
18.39
MA10 (10日均线)
19.03
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 | 18.86 | 19.03 | 18.35 | 18.4 | -2.7% | 18,236 | 33,943,884 |
| 2024-12-30 | 18.68 | 19.1 | 18.23 | 18.91 | +1.18% | 28,688 | 53,831,169 |
| 2024-12-27 | 18.21 | 18.98 | 18.12 | 18.69 | +2.64% | 33,137 | 61,815,410 |
| 2024-12-26 | 18.07 | 18.35 | 17.92 | 18.21 | +0.77% | 20,842 | 37,921,492 |
| 2024-12-25 | 18.05 | 18.23 | 17.51 | 18.07 | -0.17% | 23,480 | 41,976,513 |
| 2024-12-24 | 17.77 | 18.13 | 17.77 | 18.1 | +1.86% | 19,292 | 34,630,090 |
| 2024-12-23 | 18.8 | 18.8 | 17.77 | 17.77 | -5.73% | 34,636 | 62,875,642 |
| 2024-12-20 | 18.42 | 19 | 18.28 | 18.85 | +1.84% | 28,175 | 53,086,330 |
| 2024-12-19 | 18.2 | 18.56 | 18.13 | 18.51 | +0.43% | 26,524 | 48,710,434 |
| 2024-12-18 | 18.68 | 18.77 | 18.32 | 18.43 | -1.39% | 25,097 | 46,474,220 |
| 2024-12-17 | 19.46 | 19.55 | 18.52 | 18.69 | -4.4% | 49,145 | 92,652,269 |
| 2024-12-16 | 19.96 | 20.21 | 19.39 | 19.55 | -2.3% | 39,654 | 78,268,108 |
| 2024-12-13 | 20.39 | 20.53 | 19.9 | 20.01 | -3.61% | 66,591 | 134,506,793 |
| 2024-12-12 | 20.03 | 20.9 | 19.83 | 20.76 | +2.82% | 100,648 | 205,661,657 |
| 2024-12-11 | 19.64 | 20.46 | 19.43 | 20.19 | +2.64% | 80,330 | 161,154,798 |
| 2024-12-10 | 19.83 | 20.58 | 19.51 | 19.67 | +2.77% | 86,056 | 171,055,322 |
| 2024-12-09 | 19.3 | 19.68 | 19.02 | 19.14 | -1.49% | 56,167 | 107,935,155 |
| 2024-12-06 | 19.38 | 19.75 | 18.92 | 19.43 | -0.87% | 61,104 | 117,878,088 |
| 2024-12-05 | 19.85 | 20.3 | 19.31 | 19.6 | 0% | 81,861 | 161,672,874 |
| 2024-12-04 | 20.38 | 21.17 | 19.4 | 19.6 | -8.71% | 123,792 | 250,642,822 |
| 2024-12-03 | 20.34 | 22.31 | 19.8 | 21.47 | +5.87% | 181,681 | 393,277,077 |
| 2024-12-02 | 19.26 | 21.12 | 19.11 | 20.28 | +5.63% | 118,382 | 238,978,752 |
| 2024-11-29 | 19.18 | 19.88 | 19 | 19.2 | -0.93% | 76,890 | 149,422,217 |
| 2024-11-28 | 18.71 | 20.66 | 18.42 | 19.38 | +2.54% | 87,394 | 167,508,011 |
| 2024-11-27 | 18.2 | 18.95 | 18.1 | 18.9 | +2.77% | 74,954 | 140,014,643 |
| 2024-11-26 | 17.68 | 18.65 | 17.6 | 18.39 | +3.9% | 36,001 | 65,945,291 |
| 2024-11-25 | 17.44 | 17.79 | 17.44 | 17.7 | +0.68% | 11,187 | 19,691,117 |
| 2024-11-22 | 18.28 | 18.48 | 17.49 | 17.58 | -3.62% | 22,698 | 41,055,212 |
| 2024-11-21 | 17.85 | 18.55 | 17.76 | 18.24 | +2.64% | 25,352 | 46,103,470 |
| 2024-11-20 | 17.64 | 17.82 | 17.52 | 17.77 | +0.74% | 8,489 | 15,032,404 |
| 2024-11-19 | 17.43 | 17.69 | 17.37 | 17.64 | +1.26% | 6,977 | 12,208,438 |
| 2024-11-18 | 17.78 | 17.79 | 17.35 | 17.42 | -1.3% | 10,543 | 18,535,824 |
| 2024-11-15 | 17.55 | 17.99 | 17.55 | 17.65 | -0.23% | 8,518 | 15,165,561 |
| 2024-11-14 | 17.96 | 18.01 | 17.57 | 17.69 | -1.78% | 9,606 | 17,094,116 |
| 2024-11-13 | 18.01 | 18.21 | 17.8 | 18.01 | -0.77% | 16,044 | 28,801,853 |
| 2024-11-12 | 17.98 | 18.35 | 17.93 | 18.15 | +0.89% | 29,965 | 54,580,392 |
| 2024-11-11 | 18.06 | 18.06 | 17.81 | 17.99 | -0.39% | 17,119 | 30,706,696 |
| 2024-11-08 | 18.45 | 18.45 | 17.92 | 18.06 | -1.15% | 27,970 | 50,469,917 |
| 2024-11-07 | 17.68 | 18.4 | 17.53 | 18.27 | +3.16% | 37,211 | 67,684,045 |
| 2024-11-06 | 17.44 | 17.76 | 17.31 | 17.71 | +1.55% | 20,604 | 36,256,153 |
| 2024-11-05 | 17.3 | 17.44 | 17.18 | 17.44 | +0.93% | 17,845 | 30,913,039 |
| 2024-11-04 | 17.21 | 17.39 | 16.79 | 17.28 | +0.35% | 16,908 | 28,900,092 |
| 2024-11-01 | 17.08 | 17.66 | 16.86 | 17.22 | +0.82% | 18,193 | 31,309,528 |
| 2024-10-31 | 17.28 | 17.36 | 17.04 | 17.08 | -0.23% | 12,171 | 20,891,142 |
| 2024-10-30 | 17.33 | 17.46 | 16.96 | 17.12 | -2.23% | 14,103 | 24,255,174 |
| 2024-10-29 | 17.92 | 17.94 | 17.47 | 17.51 | -2.07% | 14,368 | 25,323,621 |
| 2024-10-28 | 17.36 | 18.18 | 17.31 | 17.88 | +2.88% | 24,158 | 43,013,635 |
| 2024-10-25 | 17.19 | 17.39 | 17 | 17.38 | +1.28% | 12,582 | 21,740,886 |
| 2024-10-24 | 17.19 | 17.39 | 17.11 | 17.16 | -0.52% | 9,558 | 16,454,212 |
| 2024-10-23 | 17.34 | 17.37 | 17.13 | 17.25 | -0.63% | 13,536 | 23,353,787 |
| 2024-10-22 | 16.97 | 17.37 | 16.83 | 17.36 | +2.42% | 17,807 | 30,627,193 |
| 2024-10-21 | 16.96 | 17.02 | 16.69 | 16.95 | -0.12% | 19,235 | 32,422,645 |
| 2024-10-18 | 16.6 | 17.1 | 16.45 | 16.97 | +1.98% | 19,284 | 32,316,127 |
| 2024-10-17 | 17.08 | 17.15 | 16.6 | 16.64 | -2.12% | 12,978 | 21,881,990 |
| 2024-10-16 | 16.76 | 17.11 | 16.7 | 17 | +0.41% | 8,306 | 14,083,245 |
| 2024-10-15 | 17.26 | 17.35 | 16.92 | 16.93 | -2.08% | 13,745 | 23,504,194 |
| 2024-10-14 | 17.23 | 17.45 | 16.9 | 17.29 | +0.41% | 15,569 | 26,767,680 |
| 2024-10-11 | 17.73 | 17.8 | 17.06 | 17.22 | -2.66% | 14,491 | 25,263,325 |
| 2024-10-10 | 17.28 | 17.97 | 17.27 | 17.69 | +2.43% | 25,238 | 44,671,835 |
| 2024-10-09 | 18.79 | 18.79 | 17.26 | 17.27 | -8.62% | 42,241 | 75,271,674 |
| 2024-10-08 | 20.12 | 20.21 | 17.85 | 18.9 | +2.44% | 75,965 | 144,897,231 |
| 2024-09-30 | 17.9 | 18.7 | 17.48 | 18.45 | +6.96% | 66,912 | 121,397,567 |
| 2024-09-27 | 17.18 | 17.3 | 16.78 | 17.25 | +3.6% | 17,105 | 29,232,189 |
| 2024-09-26 | 15.87 | 16.65 | 15.8 | 16.65 | +4.59% | 19,250 | 31,544,847 |
| 2024-09-25 | 16.12 | 16.32 | 15.9 | 15.92 | -0.19% | 12,132 | 19,540,630 |
| 2024-09-24 | 15.29 | 15.98 | 15.29 | 15.95 | +4.93% | 12,996 | 20,358,645 |
| 2024-09-23 | 15.49 | 15.64 | 15.12 | 15.2 | -1.87% | 9,150 | 13,985,444 |
| 2024-09-20 | 15.46 | 15.71 | 15.33 | 15.49 | -0.71% | 9,219 | 14,311,884 |
| 2024-09-19 | 14.9 | 15.64 | 14.9 | 15.6 | +4.77% | 14,814 | 22,771,518 |
| 2024-09-18 | 15.48 | 15.52 | 14.76 | 14.89 | -3.81% | 10,750 | 16,100,235 |
| 2024-09-13 | 15.81 | 15.95 | 15.41 | 15.48 | -2.58% | 10,502 | 16,380,842 |
| 2024-09-12 | 16.31 | 16.43 | 15.83 | 15.89 | -2.75% | 15,315 | 24,594,609 |
| 2024-09-11 | 16.73 | 16.73 | 16.25 | 16.34 | -2.27% | 13,560 | 22,256,240 |
| 2024-09-10 | 16.85 | 16.85 | 16.57 | 16.72 | -0.18% | 13,235 | 22,099,474 |
| 2024-09-09 | 16.56 | 17.15 | 16.33 | 16.75 | -0.65% | 17,753 | 29,808,020 |
| 2024-09-06 | 17.29 | 17.6 | 16.81 | 16.86 | -2.66% | 26,012 | 44,823,162 |
| 2024-09-05 | 17.1 | 17.67 | 17.1 | 17.32 | +0.12% | 21,717 | 37,644,393 |
| 2024-09-04 | 17.05 | 17.41 | 17.05 | 17.3 | -0.57% | 19,400 | 33,509,882 |
| 2024-09-03 | 17.28 | 17.42 | 16.84 | 17.4 | 0% | 24,386 | 41,749,445 |
| 2024-09-02 | 16.78 | 17.67 | 16.78 | 17.4 | +2.23% | 38,015 | 65,785,847 |
| 2024-08-30 | 16.93 | 17.13 | 16.61 | 17.02 | -0.35% | 33,870 | 57,375,737 |
| 2024-08-29 | 16.58 | 17.29 | 16.55 | 17.08 | -2.12% | 43,631 | 73,345,054 |
| 2024-08-28 | 17 | 18.19 | 16.95 | 17.45 | +3.75% | 59,854 | 105,033,310 |
| 2024-08-27 | 15.33 | 16.82 | 15.25 | 16.82 | +10.01% | 42,210 | 69,233,387 |
| 2024-08-26 | 15.18 | 15.35 | 14.89 | 15.29 | +1.87% | 10,549 | 16,036,355 |
| 2024-08-23 | 14.61 | 15.45 | 14.55 | 15.01 | +4.38% | 15,312 | 22,855,888 |
| 2024-08-22 | 14.78 | 14.88 | 14.35 | 14.38 | -2.84% | 5,095 | 7,419,317 |
| 2024-08-21 | 15.08 | 15.08 | 14.64 | 14.8 | -0.34% | 3,028 | 4,494,003 |
| 2024-08-20 | 15.05 | 15.05 | 14.6 | 14.85 | -1.2% | 5,281 | 7,801,579 |
| 2024-08-19 | 15.16 | 15.35 | 15 | 15.03 | -1.57% | 6,374 | 9,642,569 |
| 2024-08-16 | 15.48 | 15.49 | 15.24 | 15.27 | -1.1% | 4,576 | 7,039,739 |
| 2024-08-15 | 15.68 | 15.68 | 15.08 | 15.44 | +0.78% | 6,375 | 9,810,492 |
| 2024-08-14 | 15.64 | 15.64 | 15.04 | 15.32 | +0.26% | 4,892 | 7,429,256 |
| 2024-08-13 | 15.28 | 15.29 | 15.03 | 15.28 | +0.39% | 2,738 | 4,148,111 |
| 2024-08-12 | 15.02 | 15.29 | 15.01 | 15.22 | -0.13% | 2,938 | 4,461,342 |
| 2024-08-09 | 15.4 | 15.44 | 15.19 | 15.24 | -1.04% | 3,044 | 4,653,640 |
| 2024-08-08 | 15.06 | 15.48 | 15.01 | 15.4 | +1.58% | 4,828 | 7,389,442 |
| 2024-08-07 | 15.31 | 15.35 | 15.1 | 15.16 | -0.92% | 3,451 | 5,248,279 |
| 2024-08-06 | 15.1 | 15.32 | 15.1 | 15.3 | +1.59% | 2,876 | 4,380,892 |
| 2024-08-05 | 15.13 | 15.45 | 15.02 | 15.06 | -0.66% | 4,689 | 7,147,936 |
| 2024-08-02 | 15.29 | 15.38 | 15.14 | 15.16 | -0.79% | 3,095 | 4,720,541 |
| 2024-08-01 | 15.37 | 15.45 | 15.13 | 15.28 | -0.26% | 3,774 | 5,768,068 |
| 2024-07-31 | 14.92 | 15.4 | 14.91 | 15.32 | +2.47% | 5,443 | 8,284,292 |
| 2024-07-30 | 14.87 | 15.05 | 14.73 | 14.95 | +0.74% | 2,005 | 2,986,839 |
| 2024-07-29 | 15.07 | 15.07 | 14.8 | 14.84 | -1.07% | 2,488 | 3,695,167 |
| 2024-07-26 | 14.98 | 15.12 | 14.84 | 15 | +0.33% | 2,697 | 4,039,620 |
| 2024-07-25 | 14.75 | 15.14 | 14.73 | 14.95 | +0.81% | 3,587 | 5,364,548 |
| 2024-07-24 | 15.25 | 15.36 | 14.81 | 14.83 | -2.75% | 4,810 | 7,188,065 |
| 2024-07-23 | 15.68 | 15.77 | 15.23 | 15.25 | -2.8% | 4,467 | 6,919,903 |
| 2024-07-22 | 15.79 | 15.82 | 15.63 | 15.69 | -0.63% | 2,488 | 3,904,357 |
| 2024-07-19 | 15.81 | 15.92 | 15.61 | 15.79 | -0.25% | 2,959 | 4,668,685 |
| 2024-07-18 | 15.86 | 16.04 | 15.78 | 15.83 | -1.12% | 2,548 | 4,043,202 |
| 2024-07-17 | 15.94 | 16.04 | 15.73 | 16.01 | +0.44% | 2,788 | 4,438,510 |
| 2024-07-16 | 15.97 | 15.99 | 15.75 | 15.94 | +0.13% | 2,542 | 4,033,911 |
| 2024-07-15 | 16.32 | 16.45 | 15.91 | 15.92 | -2.45% | 2,906 | 4,660,916 |
| 2024-07-12 | 16.3 | 16.57 | 16.16 | 16.32 | +0.12% | 5,308 | 8,692,225 |
| 2024-07-11 | 15.86 | 16.32 | 15.86 | 16.3 | +3.69% | 7,443 | 12,027,118 |
| 2024-07-10 | 15.8 | 15.99 | 15.62 | 15.72 | -1.5% | 2,681 | 4,228,915 |
| 2024-07-09 | 15.88 | 16.04 | 15.48 | 15.96 | -0.62% | 6,686 | 10,539,256 |
| 2024-07-08 | 16.19 | 16.49 | 16 | 16.06 | -32.78% | 4,415 | 7,126,132 |
| 2024-07-05 | 24.1 | 24.11 | 23.42 | 23.89 | -0.87% | 6,202 | 14,705,308 |
| 2024-07-04 | 25.16 | 25.25 | 24.09 | 24.1 | -3.48% | 5,646 | 13,762,927 |
| 2024-07-03 | 24.91 | 25.18 | 24.76 | 24.97 | +0.24% | 3,109 | 7,779,249 |
| 2024-07-02 | 25.01 | 25.19 | 24.69 | 24.91 | +1.01% | 3,329 | 8,270,828 |
| 2024-07-01 | 24.55 | 24.72 | 24.36 | 24.66 | 0% | 2,685 | 6,603,808 |
| 2024-06-28 | 24.45 | 24.83 | 24.45 | 24.66 | -0.16% | 2,895 | 7,143,271 |
| 2024-06-27 | 25.14 | 25.14 | 24.68 | 24.7 | -0.84% | 2,651 | 6,586,366 |
| 2024-06-26 | 24.78 | 24.95 | 24.55 | 24.91 | +0.61% | 4,367 | 10,817,532 |
| 2024-06-25 | 24.63 | 24.83 | 24.55 | 24.76 | +1.31% | 2,668 | 6,591,883 |
| 2024-06-24 | 24.57 | 24.74 | 24 | 24.44 | -1.13% | 3,367 | 8,265,825 |
| 2024-06-21 | 24.49 | 24.77 | 24.38 | 24.72 | +0.77% | 3,164 | 7,783,937 |
| 2024-06-20 | 24.7 | 24.81 | 24.33 | 24.53 | -0.69% | 3,499 | 8,582,295 |
| 2024-06-19 | 24.78 | 24.89 | 24.58 | 24.7 | -0.32% | 4,126 | 10,190,580 |
| 2024-06-18 | 25 | 25.3 | 24.76 | 24.78 | -1.47% | 5,243 | 13,087,247 |
| 2024-06-17 | 25.54 | 25.54 | 25 | 25.15 | -1.72% | 5,713 | 14,381,524 |
| 2024-06-14 | 25.45 | 25.95 | 25.45 | 25.59 | -0.47% | 4,457 | 11,444,938 |
| 2024-06-13 | 25.63 | 25.88 | 25.39 | 25.71 | +0.31% | 6,633 | 16,964,423 |
| 2024-06-12 | 25.66 | 25.67 | 25.38 | 25.63 | +0.16% | 5,180 | 13,230,455 |
| 2024-06-11 | 26.6 | 26.6 | 25.33 | 25.59 | -4.23% | 11,287 | 28,948,211 |
| 2024-06-07 | 26.51 | 27.1 | 26.51 | 26.72 | -0.34% | 8,751 | 23,567,759 |
| 2024-06-06 | 27.36 | 27.72 | 26.37 | 26.81 | -1.87% | 12,922 | 34,595,245 |
| 2024-06-05 | 27.91 | 28.05 | 27.32 | 27.32 | -2.01% | 9,951 | 27,384,411 |
| 2024-06-04 | 28.08 | 28.33 | 27.54 | 27.88 | -1.2% | 11,734 | 32,753,581 |
| 2024-06-03 | 27.72 | 29.16 | 27.18 | 28.22 | +1.07% | 18,859 | 52,910,969 |
| 2024-05-31 | 27.39 | 27.97 | 27.32 | 27.92 | +1.75% | 9,199 | 25,438,667 |
| 2024-05-30 | 27.92 | 28.06 | 27.28 | 27.44 | -2.42% | 9,195 | 25,389,546 |
| 2024-05-29 | 28.28 | 28.43 | 27.92 | 28.12 | -0.57% | 7,794 | 21,979,757 |
| 2024-05-28 | 28.55 | 28.58 | 28.12 | 28.28 | -0.95% | 7,939 | 22,451,886 |
| 2024-05-27 | 28.15 | 28.8 | 28.15 | 28.55 | +1.75% | 12,217 | 34,775,936 |
| 2024-05-24 | 27.98 | 28.45 | 27.9 | 28.06 | +0.54% | 7,093 | 19,995,217 |
| 2024-05-23 | 28.38 | 28.49 | 27.79 | 27.91 | -2.14% | 9,236 | 25,924,546 |
| 2024-05-22 | 28.57 | 28.78 | 28.51 | 28.52 | -0.7% | 8,037 | 22,974,437 |
| 2024-05-21 | 28.72 | 28.88 | 28.41 | 28.72 | +0.1% | 8,372 | 23,937,208 |
| 2024-05-20 | 28.58 | 29 | 28.5 | 28.69 | +0.56% | 11,436 | 32,880,377 |
| 2024-05-17 | 28.16 | 28.55 | 28.1 | 28.53 | +1.31% | 12,018 | 34,110,654 |
| 2024-05-16 | 27.95 | 28.59 | 27.82 | 28.16 | +1% | 9,482 | 26,722,568 |
| 2024-05-15 | 28.29 | 28.36 | 27.85 | 27.88 | -1.48% | 7,319 | 20,525,210 |
| 2024-05-14 | 27.99 | 28.61 | 27.91 | 28.3 | +1.11% | 8,912 | 25,229,326 |
| 2024-05-13 | 28.3 | 28.48 | 27.94 | 27.99 | -1.76% | 8,102 | 22,800,199 |
| 2024-05-10 | 28.6 | 28.88 | 28.23 | 28.49 | -0.31% | 8,004 | 22,853,595 |
| 2024-05-09 | 28.36 | 28.78 | 28.3 | 28.58 | +0.78% | 8,147 | 23,283,027 |
| 2024-05-08 | 28.46 | 28.68 | 28.31 | 28.36 | -0.49% | 7,625 | 21,701,326 |
| 2024-05-07 | 28.67 | 28.74 | 28.34 | 28.5 | -0.35% | 9,941 | 28,367,121 |
| 2024-05-06 | 28.21 | 28.82 | 28.16 | 28.6 | +2.07% | 14,751 | 42,110,709 |
| 2024-04-30 | 27.75 | 28.26 | 27.75 | 28.02 | +1.01% | 10,942 | 30,659,066 |
| 2024-04-29 | 27.23 | 27.79 | 27.19 | 27.74 | +1.61% | 11,629 | 32,081,076 |
| 2024-04-26 | 27.39 | 27.55 | 27.05 | 27.3 | -0.29% | 10,625 | 28,884,532 |
| 2024-04-25 | 27.16 | 28.28 | 27.16 | 27.38 | -0.54% | 12,662 | 35,025,221 |
| 2024-04-24 | 27.71 | 27.8 | 27.29 | 27.53 | -0.65% | 6,317 | 17,348,731 |
| 2024-04-23 | 27.72 | 27.95 | 27.6 | 27.71 | -0.22% | 6,417 | 17,825,511 |
| 2024-04-22 | 27.19 | 27.9 | 27.06 | 27.77 | +2.02% | 9,103 | 25,187,665 |
| 2024-04-19 | 27.1 | 27.5 | 26.83 | 27.22 | -0.07% | 5,107 | 13,898,115 |
| 2024-04-18 | 26.71 | 27.93 | 26.53 | 27.24 | +1.98% | 11,080 | 30,205,999 |
| 2024-04-17 | 26.28 | 26.8 | 26.28 | 26.71 | +1.95% | 7,514 | 20,009,081 |
| 2024-04-16 | 27.5 | 27.5 | 26.1 | 26.2 | -5.18% | 10,758 | 28,580,390 |
| 2024-04-15 | 27.55 | 27.86 | 27.04 | 27.63 | -0.25% | 9,241 | 25,447,761 |
| 2024-04-12 | 27.6 | 27.8 | 27.41 | 27.7 | 0% | 5,534 | 15,317,894 |
| 2024-04-11 | 27.93 | 28.08 | 27.65 | 27.7 | -0.97% | 6,581 | 18,324,905 |
| 2024-04-10 | 28.3 | 28.44 | 27.8 | 27.97 | -1.13% | 8,345 | 23,441,280 |
| 2024-04-09 | 27.51 | 28.33 | 27.33 | 28.29 | +2.31% | 11,624 | 32,589,084 |
| 2024-04-08 | 28.01 | 28.22 | 27.56 | 27.65 | -1.29% | 11,404 | 31,809,348 |
| 2024-04-03 | 27.52 | 28.04 | 27.44 | 28.01 | +1.82% | 10,494 | 29,219,821 |
| 2024-04-02 | 27.55 | 27.75 | 27.31 | 27.51 | -0.22% | 6,167 | 16,974,357 |
| 2024-04-01 | 27.26 | 27.58 | 27.14 | 27.57 | +1.58% | 8,389 | 23,017,604 |
| 2024-03-29 | 26.91 | 27.2 | 26.8 | 27.14 | +0.71% | 4,606 | 12,439,566 |
| 2024-03-28 | 26.52 | 27.27 | 26.48 | 26.95 | +0.56% | 6,853 | 18,463,927 |
| 2024-03-27 | 26.69 | 27.21 | 26.69 | 26.8 | +0.34% | 6,923 | 18,676,436 |
| 2024-03-26 | 27 | 27 | 26.48 | 26.71 | -0.04% | 6,996 | 18,666,787 |
| 2024-03-25 | 27.11 | 27.55 | 26.71 | 26.72 | -1.94% | 8,232 | 22,340,174 |
| 2024-03-22 | 27.84 | 27.85 | 27 | 27.25 | -2.12% | 8,476 | 23,173,513 |
| 2024-03-21 | 28.25 | 28.44 | 27.58 | 27.84 | -1.45% | 12,809 | 35,737,980 |
| 2024-03-20 | 27.86 | 28.4 | 27.81 | 28.25 | +1.51% | 11,536 | 32,424,563 |
| 2024-03-19 | 27.5 | 27.98 | 27.5 | 27.83 | +1.24% | 9,018 | 25,025,769 |
| 2024-03-18 | 27.26 | 27.49 | 27.1 | 27.49 | +0.88% | 8,043 | 21,966,141 |
| 2024-03-15 | 27.04 | 27.27 | 27 | 27.25 | +0.78% | 5,327 | 14,458,297 |
| 2024-03-14 | 27 | 27.36 | 26.8 | 27.04 | -0.48% | 5,771 | 15,644,676 |
| 2024-03-13 | 27.2 | 27.44 | 27.04 | 27.17 | -0.48% | 8,632 | 23,472,206 |
| 2024-03-12 | 26.84 | 27.4 | 26.71 | 27.3 | +1.87% | 12,593 | 34,110,115 |
| 2024-03-11 | 26.44 | 26.8 | 26.38 | 26.8 | +1.4% | 8,976 | 23,920,245 |
| 2024-03-08 | 26.68 | 26.68 | 26.33 | 26.43 | -0.38% | 3,929 | 10,385,055 |
| 2024-03-07 | 26.55 | 26.94 | 26.28 | 26.53 | -0.08% | 8,323 | 22,105,713 |
| 2024-03-06 | 26.39 | 26.88 | 26.24 | 26.55 | +0.23% | 8,312 | 22,089,677 |
| 2024-03-05 | 26.39 | 26.59 | 25.91 | 26.49 | +0.38% | 12,218 | 32,130,247 |
| 2024-03-04 | 26.58 | 26.84 | 26.1 | 26.39 | -0.75% | 9,738 | 25,769,451 |
| 2024-03-01 | 26.72 | 26.72 | 26.33 | 26.59 | -0.23% | 6,770 | 17,934,599 |
| 2024-02-29 | 26.13 | 26.76 | 26.13 | 26.65 | +0.34% | 12,150 | 32,223,763 |
| 2024-02-28 | 27.64 | 28.1 | 26.54 | 26.56 | -4.18% | 18,907 | 51,780,018 |
| 2024-02-27 | 27.35 | 27.8 | 27.05 | 27.72 | +1.35% | 10,159 | 27,931,497 |
| 2024-02-26 | 27.24 | 27.48 | 26.87 | 27.35 | +0.33% | 7,650 | 20,785,158 |
| 2024-02-23 | 27.28 | 27.45 | 26.87 | 27.26 | +0.41% | 7,350 | 19,940,541 |
| 2024-02-22 | 27.27 | 27.36 | 26.79 | 27.15 | -0.22% | 6,196 | 16,753,933 |
| 2024-02-21 | 26.64 | 27.56 | 26.43 | 27.21 | +1.42% | 7,361 | 20,045,509 |
| 2024-02-20 | 26.94 | 27.15 | 26.55 | 26.83 | -1.25% | 5,490 | 14,700,029 |
| 2024-02-19 | 27.01 | 27.48 | 26.98 | 27.17 | 0% | 5,454 | 14,829,668 |
| 2024-02-08 | 26.36 | 27.7 | 26.28 | 27.17 | +3.07% | 7,256 | 19,533,951 |
| 2024-02-07 | 26.43 | 27.08 | 26 | 26.36 | -0.83% | 7,399 | 19,596,793 |
| 2024-02-06 | 25.51 | 27.2 | 24 | 26.58 | +2.23% | 12,272 | 31,199,890 |
| 2024-02-05 | 26.56 | 26.7 | 24.88 | 26 | -0.99% | 12,734 | 33,124,088 |
| 2024-02-02 | 26.47 | 27.8 | 25.7 | 26.26 | -1.43% | 8,012 | 21,443,332 |
| 2024-02-01 | 25.88 | 28.2 | 25.4 | 26.64 | +2.86% | 8,694 | 23,268,514 |
| 2024-01-31 | 27 | 27 | 25.82 | 25.9 | -4.11% | 7,867 | 20,659,253 |
| 2024-01-30 | 27.55 | 27.74 | 27.01 | 27.01 | -2.49% | 4,116 | 11,273,045 |
| 2024-01-29 | 27.52 | 27.9 | 27.46 | 27.7 | +0.14% | 5,139 | 14,206,129 |
| 2024-01-26 | 28.05 | 28.33 | 27.56 | 27.66 | -2.05% | 7,334 | 20,460,552 |
| 2024-01-25 | 28.02 | 28.47 | 27.83 | 28.24 | +0.46% | 7,346 | 20,719,047 |
| 2024-01-24 | 27.95 | 28.57 | 27.36 | 28.11 | +0.5% | 6,192 | 17,331,571 |
| 2024-01-23 | 27.33 | 28.2 | 26.73 | 27.97 | +1.71% | 6,169 | 17,020,799 |
| 2024-01-22 | 29.07 | 29.07 | 27.45 | 27.5 | -5.98% | 13,205 | 37,282,078 |
| 2024-01-19 | 29.37 | 30.3 | 29.23 | 29.25 | -0.54% | 12,501 | 37,150,476 |
| 2024-01-18 | 28.92 | 29.53 | 28.06 | 29.41 | +1.73% | 10,566 | 30,193,225 |
| 2024-01-17 | 29.48 | 29.48 | 28.82 | 28.91 | -1.8% | 6,659 | 19,355,663 |
| 2024-01-16 | 29.4 | 29.59 | 29.01 | 29.44 | +0.2% | 5,329 | 15,610,237 |
| 2024-01-15 | 29.01 | 29.58 | 28.82 | 29.38 | +0.82% | 7,242 | 21,234,924 |
| 2024-01-12 | 29.32 | 29.98 | 28.96 | 29.14 | -0.75% | 9,839 | 28,962,940 |
| 2024-01-11 | 28.92 | 29.47 | 28.92 | 29.36 | +0.48% | 9,105 | 26,619,787 |
| 2024-01-10 | 29.1 | 29.28 | 28.2 | 29.22 | +1.11% | 10,895 | 31,621,567 |
| 2024-01-09 | 28.35 | 29.21 | 28.27 | 28.9 | +2.26% | 7,228 | 20,829,934 |
| 2024-01-08 | 28.55 | 29.18 | 28.26 | 28.26 | -1.4% | 5,742 | 16,491,324 |
| 2024-01-05 | 28.85 | 29.26 | 28.6 | 28.66 | -0.66% | 6,944 | 20,114,448 |
| 2024-01-04 | 29.31 | 29.31 | 28.66 | 28.85 | -1.57% | 5,586 | 16,160,754 |
| 2024-01-03 | 29.19 | 29.77 | 29.06 | 29.31 | +0.41% | 7,714 | 22,640,622 |
| 2024-01-02 | 29.17 | 29.55 | 29.11 | 29.19 | -0.38% | 6,925 | 20,306,925 |
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：