股票概览
30.46
+2.08%
+0.62
29.84
开盘价
30.97
最高价
29.45
最低价
43,025
成交量
数据更新至: 2024-12-31
技术指标
29.74
MA5 (5日均线)
29.45
MA10 (10日均线)
29.58
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 | 29.84 | 30.97 | 29.45 | 30.46 | +2.08% | 43,025 | 130,746,071 |
| 2024-12-30 | 28.96 | 29.94 | 28.9 | 29.84 | +2.93% | 30,599 | 90,880,463 |
| 2024-12-27 | 29.4 | 29.68 | 28.92 | 28.99 | -2.06% | 26,396 | 77,020,762 |
| 2024-12-26 | 29.8 | 29.92 | 29.41 | 29.6 | -0.67% | 16,974 | 50,343,297 |
| 2024-12-25 | 29.56 | 29.99 | 29.17 | 29.8 | +0.85% | 19,122 | 56,621,583 |
| 2024-12-24 | 29.2 | 29.75 | 29.03 | 29.55 | +1.27% | 24,167 | 71,283,583 |
| 2024-12-23 | 28.89 | 29.6 | 28.89 | 29.18 | +1.11% | 30,308 | 88,724,361 |
| 2024-12-20 | 29.07 | 29.29 | 28.77 | 28.86 | -0.65% | 15,741 | 45,544,121 |
| 2024-12-19 | 28.9 | 29.25 | 28.73 | 29.05 | -0.38% | 21,773 | 63,206,705 |
| 2024-12-18 | 28.95 | 29.5 | 28.95 | 29.16 | +0.97% | 23,174 | 67,884,444 |
| 2024-12-17 | 29.03 | 29.35 | 28.86 | 28.88 | -0.55% | 32,200 | 93,561,710 |
| 2024-12-16 | 29.22 | 29.55 | 28.82 | 29.04 | -0.95% | 44,957 | 130,788,739 |
| 2024-12-13 | 29 | 29.41 | 28.61 | 29.32 | +1.14% | 81,951 | 238,483,380 |
| 2024-12-12 | 29.45 | 29.51 | 28.87 | 28.99 | -1.86% | 44,153 | 128,687,498 |
| 2024-12-11 | 30.1 | 30.45 | 29.38 | 29.54 | -2.76% | 29,469 | 87,991,652 |
| 2024-12-10 | 30.6 | 31.1 | 29.64 | 30.38 | +0.96% | 38,585 | 116,449,954 |
| 2024-12-09 | 30.6 | 30.82 | 29.92 | 30.09 | -1.67% | 21,338 | 64,695,785 |
| 2024-12-06 | 30.3 | 30.92 | 30 | 30.6 | +1.56% | 20,229 | 61,660,127 |
| 2024-12-05 | 30.01 | 30.38 | 29.72 | 30.13 | +0.27% | 11,718 | 35,267,305 |
| 2024-12-04 | 30.8 | 31.07 | 29.89 | 30.05 | -2.44% | 17,841 | 54,086,514 |
| 2024-12-03 | 30.38 | 30.97 | 30.22 | 30.8 | +1.28% | 18,773 | 57,824,337 |
| 2024-12-02 | 30.49 | 31.27 | 29.97 | 30.41 | -0.33% | 34,619 | 105,884,409 |
| 2024-11-29 | 29.75 | 30.68 | 29.63 | 30.51 | +2.66% | 32,343 | 98,259,771 |
| 2024-11-28 | 30 | 30.27 | 29.5 | 29.72 | -1.26% | 16,725 | 49,881,536 |
| 2024-11-27 | 30 | 30.3 | 29.09 | 30.1 | -1.79% | 35,549 | 106,027,022 |
| 2024-11-26 | 30.89 | 31.2 | 30.4 | 30.65 | -1.16% | 22,597 | 69,489,816 |
| 2024-11-25 | 31.24 | 31.68 | 30.6 | 31.01 | -1.8% | 45,443 | 141,725,651 |
| 2024-11-22 | 33.05 | 33.05 | 31.22 | 31.58 | -3.78% | 61,755 | 196,646,964 |
| 2024-11-21 | 30.38 | 33.07 | 30.08 | 32.82 | +7.93% | 62,657 | 201,588,012 |
| 2024-11-20 | 30 | 30.68 | 29.82 | 30.41 | +1.23% | 24,623 | 74,503,211 |
| 2024-11-19 | 28.39 | 30.06 | 28.35 | 30.04 | +6.15% | 38,116 | 111,895,561 |
| 2024-11-18 | 29.05 | 29.38 | 28.18 | 28.3 | -2.72% | 27,959 | 80,199,224 |
| 2024-11-15 | 29.92 | 30.46 | 29.07 | 29.09 | -2.61% | 31,569 | 93,941,460 |
| 2024-11-14 | 30.1 | 30.48 | 29.8 | 29.87 | -0.76% | 37,933 | 114,204,630 |
| 2024-11-13 | 28.8 | 30.13 | 28.65 | 30.1 | +3.94% | 38,177 | 112,341,068 |
| 2024-11-12 | 28.97 | 29.26 | 28.64 | 28.96 | 0% | 29,551 | 85,512,041 |
| 2024-11-11 | 29.3 | 29.32 | 28.23 | 28.96 | -2.1% | 48,025 | 138,133,489 |
| 2024-11-08 | 29.84 | 30.05 | 29.33 | 29.58 | -0.87% | 32,044 | 95,023,320 |
| 2024-11-07 | 28.99 | 29.86 | 28.82 | 29.84 | +2.97% | 28,466 | 83,879,292 |
| 2024-11-06 | 29.38 | 29.63 | 28.8 | 28.98 | -1.46% | 42,910 | 124,966,206 |
| 2024-11-05 | 29.25 | 29.59 | 29.11 | 29.41 | +0.1% | 43,530 | 127,745,124 |
| 2024-11-04 | 29.3 | 29.85 | 29.09 | 29.38 | +0.51% | 55,210 | 162,297,014 |
| 2024-11-01 | 28.62 | 29.8 | 28.62 | 29.23 | +0.41% | 43,245 | 127,138,341 |
| 2024-10-31 | 29.5 | 29.63 | 28.29 | 29.11 | -1.85% | 74,809 | 215,672,097 |
| 2024-10-30 | 29.88 | 30.04 | 29 | 29.66 | -0.67% | 40,216 | 118,859,769 |
| 2024-10-29 | 30.19 | 31.58 | 29.72 | 29.86 | -1.06% | 61,701 | 186,399,681 |
| 2024-10-28 | 29.8 | 30.34 | 29.52 | 30.18 | +0.4% | 36,183 | 108,788,457 |
| 2024-10-25 | 29.45 | 30.3 | 29.15 | 30.06 | +1.52% | 35,107 | 104,512,127 |
| 2024-10-24 | 30.01 | 30.34 | 29.1 | 29.61 | -2.28% | 62,886 | 186,911,433 |
| 2024-10-23 | 30.19 | 30.58 | 29.82 | 30.3 | +0.3% | 41,681 | 126,023,416 |
| 2024-10-22 | 29.53 | 30.91 | 29 | 30.21 | +2.06% | 79,850 | 241,164,278 |
| 2024-10-21 | 29.29 | 30 | 28.81 | 29.6 | +1.06% | 82,057 | 241,009,797 |
| 2024-10-18 | 28.88 | 29.7 | 28.08 | 29.29 | +0.65% | 77,298 | 225,595,554 |
| 2024-10-17 | 28.85 | 29.77 | 28.6 | 29.1 | +1.11% | 77,730 | 226,921,270 |
| 2024-10-16 | 28.03 | 29.16 | 27.68 | 28.78 | +1.41% | 60,440 | 173,344,401 |
| 2024-10-15 | 28.28 | 29.37 | 28 | 28.38 | -0.28% | 58,106 | 166,993,511 |
| 2024-10-14 | 28.53 | 28.83 | 27.1 | 28.46 | -0.39% | 98,882 | 277,740,308 |
| 2024-10-11 | 27.4 | 29 | 27.38 | 28.57 | +7.41% | 135,136 | 382,325,625 |
| 2024-10-10 | 26.8 | 27.92 | 26.36 | 26.6 | +0.64% | 83,833 | 225,986,596 |
| 2024-10-09 | 27.98 | 28.27 | 26.43 | 26.43 | -7.46% | 73,390 | 200,915,608 |
| 2024-10-08 | 30.93 | 30.93 | 26.93 | 28.56 | +1.56% | 106,189 | 303,336,543 |
| 2024-09-30 | 27.3 | 28.6 | 26.71 | 28.12 | +5.52% | 97,045 | 269,320,532 |
| 2024-09-27 | 26 | 26.75 | 25.15 | 26.65 | +5.63% | 18,620 | 48,301,816 |
| 2024-09-26 | 25.08 | 25.27 | 24.64 | 25.23 | +0.8% | 35,650 | 89,022,455 |
| 2024-09-25 | 25.38 | 26.25 | 24.95 | 25.03 | -1.38% | 25,516 | 65,182,615 |
| 2024-09-24 | 25.09 | 26.05 | 24.92 | 25.38 | +0.75% | 30,438 | 77,058,659 |
| 2024-09-23 | 25.32 | 26.09 | 25.05 | 25.19 | -1.98% | 24,542 | 62,514,215 |
| 2024-09-20 | 26.6 | 26.72 | 25.37 | 25.7 | -3.31% | 28,541 | 73,536,170 |
| 2024-09-19 | 26.65 | 26.78 | 26.11 | 26.58 | -0.49% | 22,082 | 58,551,517 |
| 2024-09-18 | 26.5 | 27 | 26.1 | 26.71 | +0.72% | 20,738 | 54,976,138 |
| 2024-09-13 | 26.7 | 27.4 | 26.5 | 26.52 | -1.56% | 22,328 | 60,011,112 |
| 2024-09-12 | 26.67 | 27.07 | 26.21 | 26.94 | +1.05% | 23,894 | 64,043,084 |
| 2024-09-11 | 25.89 | 26.76 | 25.64 | 26.66 | +3.09% | 29,065 | 76,926,516 |
| 2024-09-10 | 26.15 | 26.35 | 25.5 | 25.86 | -1.22% | 20,185 | 52,094,714 |
| 2024-09-09 | 26.3 | 26.67 | 25.93 | 26.18 | -1.13% | 17,763 | 46,536,792 |
| 2024-09-06 | 26.92 | 27.12 | 26.4 | 26.48 | -1.71% | 23,574 | 63,073,751 |
| 2024-09-05 | 25.98 | 27.2 | 25.97 | 26.94 | +3.82% | 35,403 | 94,737,785 |
| 2024-09-04 | 25.81 | 26.07 | 25.5 | 25.95 | +0.35% | 21,332 | 55,124,934 |
| 2024-09-03 | 25.15 | 26.39 | 25.15 | 25.86 | +1.09% | 30,868 | 79,889,176 |
| 2024-09-02 | 25.28 | 26 | 25.02 | 25.58 | +1.19% | 42,297 | 108,384,094 |
| 2024-08-30 | 24.88 | 25.85 | 24.61 | 25.28 | +0.92% | 30,763 | 77,948,031 |
| 2024-08-29 | 24.37 | 25.19 | 24.29 | 25.05 | +1.83% | 17,510 | 43,604,025 |
| 2024-08-28 | 24.44 | 25.04 | 24.35 | 24.6 | -0.28% | 14,998 | 36,954,091 |
| 2024-08-27 | 25.28 | 25.39 | 24.51 | 24.67 | -1.95% | 13,764 | 34,058,982 |
| 2024-08-26 | 24.86 | 25.19 | 24.43 | 25.16 | +1.41% | 22,417 | 55,745,282 |
| 2024-08-23 | 24.95 | 25.16 | 24.48 | 24.81 | -0.64% | 15,527 | 38,416,493 |
| 2024-08-22 | 24.85 | 25.43 | 24.54 | 24.97 | +0.48% | 21,833 | 54,612,062 |
| 2024-08-21 | 25.19 | 25.43 | 24.76 | 24.85 | -1.43% | 19,878 | 49,611,704 |
| 2024-08-20 | 25.84 | 25.84 | 25.04 | 25.21 | -2.44% | 20,169 | 51,086,528 |
| 2024-08-19 | 25 | 25.85 | 24.79 | 25.84 | +3.07% | 34,418 | 87,874,324 |
| 2024-08-16 | 25.66 | 25.76 | 25 | 25.07 | -2.49% | 21,461 | 54,328,999 |
| 2024-08-15 | 26.04 | 26.04 | 25.15 | 25.71 | -0.35% | 35,489 | 90,526,521 |
| 2024-08-14 | 26.73 | 27.13 | 25.31 | 25.8 | -5.15% | 43,751 | 113,416,867 |
| 2024-08-13 | 26.35 | 27.22 | 26.29 | 27.2 | +2.49% | 40,021 | 107,517,215 |
| 2024-08-12 | 26.45 | 27 | 26.33 | 26.54 | -0.93% | 24,624 | 65,379,396 |
| 2024-08-09 | 27.46 | 27.54 | 26.69 | 26.79 | -1.43% | 16,525 | 44,587,580 |
| 2024-08-08 | 27.08 | 27.47 | 26.8 | 27.18 | -0.48% | 16,982 | 45,989,054 |
| 2024-08-07 | 27.15 | 27.66 | 26.62 | 27.31 | +1.04% | 19,163 | 52,414,677 |
| 2024-08-06 | 26.74 | 27.5 | 26.31 | 27.03 | +1.39% | 25,652 | 69,019,451 |
| 2024-08-05 | 26.72 | 27.44 | 26.33 | 26.66 | -0.71% | 30,245 | 81,366,649 |
| 2024-08-02 | 26.7 | 28.2 | 26.11 | 26.85 | -0.04% | 43,491 | 118,629,518 |
| 2024-08-01 | 26.78 | 27.09 | 26.36 | 26.86 | +1.67% | 50,120 | 133,970,185 |
| 2024-07-31 | 24.82 | 26.5 | 24.33 | 26.42 | +6.49% | 56,190 | 144,339,823 |
| 2024-07-30 | 26.21 | 26.36 | 24.34 | 24.81 | -6.09% | 60,366 | 151,419,739 |
| 2024-07-29 | 27.48 | 27.8 | 26.19 | 26.42 | -4.83% | 42,808 | 114,606,599 |
| 2024-07-26 | 27.57 | 28.18 | 27.37 | 27.76 | -0.39% | 30,693 | 85,019,346 |
| 2024-07-25 | 28.1 | 28.48 | 27.58 | 27.87 | -1.48% | 27,544 | 76,884,913 |
| 2024-07-24 | 28.63 | 29.07 | 28.08 | 28.29 | -1.74% | 22,749 | 64,716,513 |
| 2024-07-23 | 29.15 | 29.27 | 28.72 | 28.79 | -2.34% | 19,154 | 55,422,266 |
| 2024-07-22 | 29.44 | 29.58 | 29.03 | 29.48 | +1.38% | 26,189 | 76,799,640 |
| 2024-07-19 | 29.11 | 29.79 | 29.05 | 29.08 | -1.59% | 17,924 | 52,774,348 |
| 2024-07-18 | 28.82 | 29.7 | 28.33 | 29.55 | +2.57% | 32,663 | 95,592,025 |
| 2024-07-17 | 29.13 | 29.5 | 28.73 | 28.81 | -2.04% | 24,002 | 69,629,154 |
| 2024-07-16 | 29.85 | 29.96 | 29.01 | 29.41 | -1.04% | 39,778 | 116,677,699 |
| 2024-07-15 | 29 | 29.9 | 28.61 | 29.72 | +1.43% | 52,085 | 152,228,929 |
| 2024-07-12 | 28.4 | 29.72 | 28.08 | 29.3 | +4.79% | 117,761 | 339,932,927 |
| 2024-07-11 | 26.96 | 27.96 | 26.96 | 27.96 | +9.99% | 9,682 | 26,892,866 |
| 2024-07-10 | 25.78 | 25.82 | 25.28 | 25.42 | -1.4% | 17,062 | 43,449,572 |
| 2024-07-09 | 25.51 | 25.9 | 25 | 25.78 | -0.92% | 22,326 | 56,831,351 |
| 2024-07-08 | 25.71 | 26.3 | 25.37 | 26.02 | +0.74% | 31,022 | 80,483,987 |
| 2024-07-05 | 25.85 | 25.87 | 25.1 | 25.83 | +0.74% | 15,872 | 40,609,292 |
| 2024-07-04 | 25.8 | 26.39 | 25.56 | 25.64 | -0.58% | 19,099 | 49,389,610 |
| 2024-07-03 | 26.6 | 26.63 | 25.67 | 25.79 | -2.53% | 18,753 | 48,737,944 |
| 2024-07-02 | 26.69 | 26.88 | 26.03 | 26.46 | -0.86% | 27,620 | 72,846,396 |
| 2024-07-01 | 26.41 | 26.86 | 26.14 | 26.69 | +1.41% | 22,986 | 60,868,299 |
| 2024-06-28 | 26.28 | 26.78 | 26.16 | 26.32 | -0.11% | 25,541 | 67,484,358 |
| 2024-06-27 | 26.99 | 27.14 | 26.09 | 26.35 | -2.37% | 27,395 | 72,313,449 |
| 2024-06-26 | 25.8 | 27.05 | 25.8 | 26.99 | +2.27% | 27,058 | 72,121,971 |
| 2024-06-25 | 26.21 | 27.34 | 26.19 | 26.39 | -0.04% | 33,058 | 88,339,856 |
| 2024-06-24 | 27.15 | 27.27 | 26.31 | 26.4 | -2.22% | 24,560 | 65,494,446 |
| 2024-06-21 | 26.7 | 27.19 | 26.45 | 27 | +1.01% | 21,968 | 59,042,875 |
| 2024-06-20 | 27.09 | 27.6 | 26.6 | 26.73 | -1.04% | 30,852 | 83,553,148 |
| 2024-06-19 | 28.51 | 28.52 | 26.91 | 27.01 | -5.16% | 38,453 | 105,088,373 |
| 2024-06-18 | 27.72 | 28.75 | 27.48 | 28.48 | +2.3% | 30,814 | 87,082,268 |
| 2024-06-17 | 27.16 | 27.97 | 27.14 | 27.84 | +2.96% | 24,383 | 67,433,579 |
| 2024-06-14 | 27.16 | 27.31 | 26.63 | 27.04 | -0.62% | 17,664 | 47,610,489 |
| 2024-06-13 | 27.16 | 27.48 | 27.09 | 27.21 | +0.11% | 12,323 | 33,585,106 |
| 2024-06-12 | 27.11 | 27.54 | 26.88 | 27.18 | +0.63% | 22,222 | 60,361,108 |
| 2024-06-11 | 27.11 | 27.51 | 26.66 | 27.01 | -1.42% | 36,645 | 98,592,436 |
| 2024-06-07 | 27.12 | 27.92 | 27.08 | 27.4 | -0.07% | 21,854 | 59,818,956 |
| 2024-06-06 | 27.39 | 27.58 | 27.12 | 27.42 | +1.33% | 25,487 | 69,758,798 |
| 2024-06-05 | 27.7 | 27.94 | 26.96 | 27.06 | -2.2% | 34,470 | 94,269,413 |
| 2024-06-04 | 27.57 | 28.05 | 27.34 | 27.67 | +0.36% | 28,119 | 77,963,139 |
| 2024-06-03 | 27.92 | 28.55 | 27.3 | 27.57 | -2.58% | 38,886 | 108,498,289 |
| 2024-05-31 | 27.37 | 28.6 | 27.2 | 28.3 | +2.35% | 33,428 | 94,221,595 |
| 2024-05-30 | 27.21 | 27.96 | 27.12 | 27.65 | +0.44% | 16,064 | 44,378,751 |
| 2024-05-29 | 27.98 | 27.98 | 27.25 | 27.53 | -0.29% | 16,813 | 46,286,517 |
| 2024-05-28 | 28.08 | 28.18 | 27.54 | 27.61 | -1.39% | 17,487 | 48,617,861 |
| 2024-05-27 | 28.18 | 28.28 | 27.51 | 28 | -0.81% | 32,459 | 90,507,133 |
| 2024-05-24 | 28.07 | 28.61 | 28.07 | 28.23 | -0.6% | 13,248 | 37,544,962 |
| 2024-05-23 | 28.35 | 28.65 | 28.12 | 28.4 | +0.71% | 17,445 | 49,511,333 |
| 2024-05-22 | 29.01 | 29.1 | 28.01 | 28.2 | -2.08% | 24,988 | 70,964,092 |
| 2024-05-21 | 28.95 | 29.15 | 28.33 | 28.8 | +0.52% | 19,035 | 54,843,669 |
| 2024-05-20 | 27.83 | 29.29 | 27.38 | 28.65 | 0% | 37,284 | 106,841,351 |
| 2024-05-17 | 29.16 | 29.55 | 27.89 | 28.65 | -2.72% | 48,940 | 138,926,279 |
| 2024-05-16 | 29.73 | 30.2 | 29.13 | 29.45 | -1.83% | 30,822 | 91,364,197 |
| 2024-05-15 | 30.6 | 30.63 | 29.74 | 30 | -1.96% | 45,599 | 137,389,256 |
| 2024-05-14 | 28.75 | 30.99 | 28.75 | 30.6 | +6.43% | 82,793 | 248,499,576 |
| 2024-05-13 | 29.18 | 29.62 | 28.43 | 28.75 | -2.04% | 52,970 | 154,041,218 |
| 2024-05-10 | 29.03 | 29.79 | 28.87 | 29.35 | +1.1% | 33,107 | 97,105,493 |
| 2024-05-09 | 29.09 | 29.5 | 28.72 | 29.03 | -0.1% | 37,389 | 108,522,724 |
| 2024-05-08 | 29 | 29.58 | 28.38 | 29.06 | +0.59% | 48,605 | 140,271,763 |
| 2024-05-07 | 28.22 | 29.86 | 27.8 | 28.89 | +1.37% | 78,164 | 225,867,880 |
| 2024-05-06 | 27 | 28.92 | 26.8 | 28.5 | +7.39% | 124,389 | 345,066,858 |
| 2024-04-30 | 25.45 | 26.54 | 25.07 | 26.54 | +9.99% | 63,473 | 166,808,845 |
| 2024-04-29 | 24.31 | 24.58 | 23.73 | 24.13 | -1.23% | 15,427 | 37,046,794 |
| 2024-04-26 | 24.68 | 24.68 | 24.14 | 24.43 | +0.53% | 18,146 | 44,163,948 |
| 2024-04-25 | 24.9 | 24.9 | 23.9 | 24.3 | -1.86% | 28,278 | 68,358,594 |
| 2024-04-24 | 24.87 | 25.19 | 24.5 | 24.76 | -1.12% | 24,280 | 60,026,389 |
| 2024-04-23 | 24.61 | 25.27 | 24.09 | 25.04 | +1.71% | 36,444 | 90,350,849 |
| 2024-04-22 | 24.6 | 25.59 | 24.58 | 24.62 | +0.9% | 36,581 | 91,696,320 |
| 2024-04-19 | 24.37 | 24.98 | 24.04 | 24.4 | +0.95% | 27,882 | 68,310,392 |
| 2024-04-18 | 23.85 | 24.6 | 23.55 | 24.17 | +1.26% | 45,726 | 110,916,607 |
| 2024-04-17 | 22.87 | 24.28 | 22.52 | 23.87 | +4.33% | 40,754 | 95,714,856 |
| 2024-04-16 | 23.54 | 23.88 | 22.87 | 22.88 | -2.85% | 29,694 | 69,243,247 |
| 2024-04-15 | 22.68 | 24.4 | 22.68 | 23.55 | +3.43% | 45,175 | 105,780,929 |
| 2024-04-12 | 22.7 | 23.22 | 22.6 | 22.77 | 0% | 24,351 | 55,691,511 |
| 2024-04-11 | 22.07 | 23.05 | 22.07 | 22.77 | +2.2% | 25,801 | 58,789,424 |
| 2024-04-10 | 22.15 | 22.48 | 22.01 | 22.28 | +0.77% | 11,528 | 25,630,790 |
| 2024-04-09 | 22.37 | 22.68 | 21.99 | 22.11 | -1.21% | 17,305 | 38,511,615 |
| 2024-04-08 | 22.54 | 22.73 | 22.15 | 22.38 | -0.71% | 20,371 | 45,673,269 |
| 2024-04-03 | 22.43 | 22.78 | 22.25 | 22.54 | +0.58% | 18,506 | 41,690,842 |
| 2024-04-02 | 22.18 | 22.46 | 21.99 | 22.41 | +1.96% | 21,028 | 46,659,744 |
| 2024-04-01 | 21.3 | 22.13 | 21.2 | 21.98 | +3.29% | 20,208 | 44,204,846 |
| 2024-03-29 | 21.08 | 21.29 | 20.9 | 21.28 | +1.04% | 7,640 | 16,156,553 |
| 2024-03-28 | 20.79 | 21.24 | 20.79 | 21.06 | +1.59% | 14,000 | 29,489,505 |
| 2024-03-27 | 21.07 | 21.15 | 20.7 | 20.73 | -1.57% | 9,558 | 19,954,280 |
| 2024-03-26 | 21.01 | 21.16 | 20.75 | 21.06 | +0.29% | 11,772 | 24,675,360 |
| 2024-03-25 | 21.28 | 21.57 | 21 | 21 | -1.32% | 9,199 | 19,557,222 |
| 2024-03-22 | 21.62 | 21.62 | 21.17 | 21.28 | -1.57% | 9,180 | 19,580,270 |
| 2024-03-21 | 21.67 | 21.72 | 21.5 | 21.62 | +0.19% | 9,726 | 20,989,718 |
| 2024-03-20 | 21.8 | 21.87 | 21.46 | 21.58 | -1.01% | 12,099 | 26,157,901 |
| 2024-03-19 | 21.75 | 21.9 | 21.38 | 21.8 | +0.32% | 13,229 | 28,716,487 |
| 2024-03-18 | 21.8 | 21.95 | 21.63 | 21.73 | -0.09% | 12,177 | 26,483,022 |
| 2024-03-15 | 21.79 | 21.8 | 21.46 | 21.75 | +0.14% | 6,410 | 13,881,670 |
| 2024-03-14 | 21.8 | 21.84 | 21.52 | 21.72 | -0.14% | 10,825 | 23,501,879 |
| 2024-03-13 | 21.62 | 21.78 | 21.44 | 21.75 | +0.69% | 7,959 | 17,217,229 |
| 2024-03-12 | 21.25 | 21.7 | 21.2 | 21.6 | +1.6% | 15,191 | 32,711,799 |
| 2024-03-11 | 20.7 | 21.26 | 20.62 | 21.26 | +2.41% | 11,056 | 23,217,415 |
| 2024-03-08 | 20.77 | 20.99 | 20.58 | 20.76 | -0.48% | 9,658 | 20,047,633 |
| 2024-03-07 | 20.88 | 21.22 | 20.81 | 20.86 | -0.1% | 10,398 | 21,819,381 |
| 2024-03-06 | 21.03 | 21.03 | 20.7 | 20.88 | +0.14% | 7,426 | 15,463,149 |
| 2024-03-05 | 21.05 | 21.06 | 20.77 | 20.85 | -0.95% | 10,794 | 22,540,651 |
| 2024-03-04 | 21.19 | 21.22 | 20.96 | 21.05 | -0.19% | 11,774 | 24,808,199 |
| 2024-03-01 | 21.18 | 21.25 | 20.92 | 21.09 | -0.61% | 11,211 | 23,637,403 |
| 2024-02-29 | 21.04 | 21.55 | 20.92 | 21.22 | +0.57% | 19,545 | 41,365,192 |
| 2024-02-28 | 21.29 | 21.5 | 21.1 | 21.1 | -0.85% | 13,723 | 29,282,377 |
| 2024-02-27 | 21.16 | 21.34 | 20.92 | 21.28 | +0.57% | 8,420 | 17,803,968 |
| 2024-02-26 | 20.54 | 21.28 | 20.5 | 21.16 | +2.87% | 17,744 | 37,184,429 |
| 2024-02-23 | 20.68 | 20.74 | 20.15 | 20.57 | +0.05% | 8,949 | 18,286,812 |
| 2024-02-22 | 20.72 | 21 | 20.25 | 20.56 | +0.69% | 10,059 | 20,660,796 |
| 2024-02-21 | 19.96 | 20.87 | 19.96 | 20.42 | +0.79% | 11,099 | 22,839,268 |
| 2024-02-20 | 20.01 | 20.34 | 19.79 | 20.26 | +1.25% | 9,333 | 18,841,334 |
| 2024-02-19 | 20.3 | 20.64 | 19.88 | 20.01 | +0.05% | 18,480 | 37,184,762 |
| 2024-02-08 | 19.16 | 20.17 | 18.88 | 20 | +3.73% | 20,008 | 39,141,512 |
| 2024-02-07 | 19.17 | 19.85 | 18.8 | 19.28 | +0.84% | 18,916 | 36,628,507 |
| 2024-02-06 | 18.37 | 19.46 | 17.6 | 19.12 | +3.97% | 22,766 | 41,753,545 |
| 2024-02-05 | 18.29 | 18.52 | 17.43 | 18.39 | -0.7% | 22,445 | 40,213,131 |
| 2024-02-02 | 18.68 | 19.01 | 17.8 | 18.52 | -1.75% | 14,645 | 27,117,022 |
| 2024-02-01 | 18.35 | 19.18 | 18.3 | 18.85 | +2.56% | 12,120 | 22,631,791 |
| 2024-01-31 | 18.96 | 19.14 | 18.38 | 18.38 | -3.92% | 11,041 | 20,627,037 |
| 2024-01-30 | 18.31 | 19.63 | 18.31 | 19.13 | -1.9% | 15,696 | 30,266,675 |
| 2024-01-29 | 19.82 | 20.1 | 19.37 | 19.5 | -1.61% | 8,786 | 17,333,046 |
| 2024-01-26 | 19.97 | 20.38 | 19.74 | 19.82 | -1.74% | 7,439 | 14,888,689 |
| 2024-01-25 | 19.7 | 20.19 | 19.41 | 20.17 | +3.28% | 17,829 | 35,380,088 |
| 2024-01-24 | 19.59 | 19.84 | 19.12 | 19.53 | +0.57% | 17,856 | 34,764,934 |
| 2024-01-23 | 19.43 | 19.56 | 19.1 | 19.42 | -0.05% | 11,872 | 22,886,044 |
| 2024-01-22 | 20.31 | 20.35 | 19.09 | 19.43 | -5.31% | 15,429 | 30,784,115 |
| 2024-01-19 | 20.63 | 20.74 | 20.27 | 20.52 | -0.77% | 11,365 | 23,314,688 |
| 2024-01-18 | 20.7 | 20.8 | 20.01 | 20.68 | -0.67% | 17,286 | 35,207,941 |
| 2024-01-17 | 21.39 | 21.5 | 20.79 | 20.82 | -2.71% | 9,404 | 19,932,914 |
| 2024-01-16 | 21.36 | 21.45 | 20.93 | 21.4 | -0.09% | 9,561 | 20,254,666 |
| 2024-01-15 | 21.4 | 21.54 | 21.24 | 21.42 | 0% | 10,009 | 21,427,514 |
| 2024-01-12 | 21.18 | 21.56 | 21.12 | 21.42 | +0.66% | 13,568 | 28,987,394 |
| 2024-01-11 | 21 | 21.3 | 21 | 21.28 | +0.76% | 9,124 | 19,293,110 |
| 2024-01-10 | 20.93 | 21.23 | 20.87 | 21.12 | +0.38% | 9,316 | 19,579,253 |
| 2024-01-09 | 20.78 | 21.16 | 20.66 | 21.04 | +1.3% | 12,332 | 25,875,524 |
| 2024-01-08 | 21.35 | 21.5 | 20.75 | 20.77 | -3.44% | 19,928 | 41,709,924 |
| 2024-01-05 | 21.55 | 21.9 | 21.28 | 21.51 | -0.65% | 14,070 | 30,356,915 |
| 2024-01-04 | 22.08 | 22.08 | 21.43 | 21.65 | -1.55% | 13,088 | 28,280,165 |
| 2024-01-03 | 21.62 | 22.05 | 21.56 | 21.99 | +1.62% | 14,382 | 31,459,057 |
| 2024-01-02 | 21.6 | 22.02 | 21.51 | 21.64 | +0.19% | 12,644 | 27,587,271 |
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：