股票概览
22.65
-1.48%
-0.34
23.04
开盘价
23.11
最高价
22.61
最低价
18,944
成交量
数据更新至: 2024-12-31
技术指标
22.96
MA5 (5日均线)
22.92
MA10 (10日均线)
23.02
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 | 23.04 | 23.11 | 22.61 | 22.65 | -1.48% | 18,944 | 43,180,495 |
| 2024-12-30 | 23.09 | 23.42 | 22.92 | 22.99 | -0.39% | 20,939 | 48,459,017 |
| 2024-12-27 | 23.12 | 23.16 | 22.76 | 23.08 | -0.17% | 15,372 | 35,341,635 |
| 2024-12-26 | 22.9 | 23.18 | 22.82 | 23.12 | +0.78% | 18,024 | 41,508,915 |
| 2024-12-25 | 22.92 | 22.98 | 22.72 | 22.94 | +0.04% | 11,372 | 25,978,619 |
| 2024-12-24 | 22.67 | 23.03 | 22.64 | 22.93 | +1.1% | 18,884 | 43,152,796 |
| 2024-12-23 | 22.96 | 23.1 | 22.62 | 22.68 | -1.22% | 18,324 | 41,808,383 |
| 2024-12-20 | 22.9 | 23.35 | 22.9 | 22.96 | +0.26% | 16,386 | 37,896,118 |
| 2024-12-19 | 22.87 | 22.95 | 22.66 | 22.9 | -0.22% | 11,293 | 25,782,528 |
| 2024-12-18 | 23.1 | 23.32 | 22.95 | 22.95 | -0.17% | 14,943 | 34,503,687 |
| 2024-12-17 | 22.71 | 23.26 | 22.71 | 22.99 | +0.52% | 21,466 | 49,464,724 |
| 2024-12-16 | 22.7 | 23.2 | 22.63 | 22.87 | +0.48% | 26,185 | 59,758,678 |
| 2024-12-13 | 23.42 | 23.58 | 22.73 | 22.76 | -3.15% | 47,831 | 110,440,331 |
| 2024-12-12 | 23.56 | 23.6 | 23.2 | 23.5 | +0.13% | 21,353 | 50,051,572 |
| 2024-12-11 | 23.6 | 23.78 | 23.35 | 23.47 | -0.55% | 19,821 | 46,549,219 |
| 2024-12-10 | 23.75 | 24.05 | 23.6 | 23.6 | +1.77% | 32,663 | 77,804,545 |
| 2024-12-09 | 22.89 | 23.38 | 22.83 | 23.19 | +1.27% | 24,990 | 57,879,568 |
| 2024-12-06 | 22.9 | 22.96 | 22.7 | 22.9 | 0% | 15,021 | 34,338,041 |
| 2024-12-05 | 22.82 | 23.11 | 22.72 | 22.9 | -0.3% | 11,738 | 26,891,820 |
| 2024-12-04 | 23.01 | 23.32 | 22.85 | 22.97 | -0.82% | 12,051 | 27,810,469 |
| 2024-12-03 | 23.53 | 23.53 | 23.01 | 23.16 | -0.34% | 15,533 | 36,061,024 |
| 2024-12-02 | 22.77 | 23.45 | 22.54 | 23.24 | +1.53% | 27,042 | 62,418,999 |
| 2024-11-29 | 22.6 | 23.03 | 22.55 | 22.89 | +1.28% | 13,883 | 31,715,927 |
| 2024-11-28 | 22.82 | 22.95 | 22.55 | 22.6 | -0.92% | 11,221 | 25,511,536 |
| 2024-11-27 | 22.42 | 22.83 | 22.06 | 22.81 | +2.38% | 14,061 | 31,665,463 |
| 2024-11-26 | 22.73 | 22.73 | 22.27 | 22.28 | -1.55% | 11,529 | 25,899,448 |
| 2024-11-25 | 22.72 | 23.29 | 22.44 | 22.63 | +0.13% | 14,726 | 33,712,087 |
| 2024-11-22 | 23.64 | 23.64 | 22.6 | 22.6 | -4.4% | 17,299 | 39,941,177 |
| 2024-11-21 | 23.88 | 24.02 | 23.46 | 23.64 | -0.96% | 12,389 | 29,436,974 |
| 2024-11-20 | 23.81 | 23.88 | 23.58 | 23.87 | +0.25% | 13,232 | 31,406,404 |
| 2024-11-19 | 23.28 | 23.84 | 23.28 | 23.81 | +2.32% | 15,539 | 36,785,732 |
| 2024-11-18 | 23.61 | 23.79 | 23.15 | 23.27 | -1.44% | 18,931 | 44,490,492 |
| 2024-11-15 | 23.88 | 24.1 | 23.6 | 23.61 | -1.71% | 17,291 | 41,217,855 |
| 2024-11-14 | 24.34 | 24.54 | 23.92 | 24.02 | -1.64% | 16,660 | 40,368,367 |
| 2024-11-13 | 24.4 | 24.63 | 23.97 | 24.42 | -0.25% | 16,828 | 40,841,778 |
| 2024-11-12 | 24.6 | 24.98 | 24.28 | 24.48 | 0% | 23,619 | 58,287,905 |
| 2024-11-11 | 24.68 | 24.79 | 24 | 24.48 | -1.21% | 31,570 | 76,915,245 |
| 2024-11-08 | 25.06 | 25.31 | 24.61 | 24.78 | -6.7% | 34,973 | 86,847,098 |
| 2024-11-07 | 26.4 | 26.75 | 26.05 | 26.56 | -0.15% | 33,088 | 87,029,377 |
| 2024-11-06 | 26.17 | 26.88 | 26 | 26.6 | +1.72% | 33,876 | 89,932,222 |
| 2024-11-05 | 25.95 | 26.2 | 25.64 | 26.15 | +1.36% | 36,368 | 94,358,781 |
| 2024-11-04 | 24.75 | 25.87 | 24.75 | 25.8 | +4.88% | 42,180 | 107,376,618 |
| 2024-11-01 | 24.69 | 25.07 | 24.42 | 24.6 | -0.69% | 24,467 | 60,631,635 |
| 2024-10-31 | 25 | 25 | 24.33 | 24.77 | -0.92% | 27,657 | 68,388,267 |
| 2024-10-30 | 25.17 | 25.78 | 24.57 | 25 | -1.5% | 33,347 | 83,774,056 |
| 2024-10-29 | 24.9 | 26.1 | 24.85 | 25.38 | +3.76% | 54,399 | 138,699,255 |
| 2024-10-28 | 24.25 | 24.5 | 24.03 | 24.46 | +1.16% | 20,406 | 49,571,528 |
| 2024-10-25 | 24.11 | 24.27 | 23.8 | 24.18 | +0.92% | 18,492 | 44,472,302 |
| 2024-10-24 | 24.08 | 24.34 | 23.92 | 23.96 | -1.16% | 20,014 | 48,208,821 |
| 2024-10-23 | 24.21 | 24.6 | 24.1 | 24.24 | -0.08% | 21,356 | 51,896,437 |
| 2024-10-22 | 24.17 | 24.46 | 23.7 | 24.26 | +1.63% | 27,212 | 65,905,944 |
| 2024-10-21 | 23.99 | 24.1 | 23.5 | 23.87 | +0.34% | 23,547 | 56,012,175 |
| 2024-10-18 | 23.27 | 24.18 | 23.24 | 23.79 | +1.93% | 25,505 | 60,648,561 |
| 2024-10-17 | 23.31 | 23.94 | 23.29 | 23.34 | +0.69% | 18,399 | 43,403,321 |
| 2024-10-16 | 23.1 | 23.53 | 22.88 | 23.18 | -1.4% | 17,403 | 40,443,330 |
| 2024-10-15 | 24.02 | 24.5 | 23.5 | 23.51 | -2% | 25,013 | 59,434,160 |
| 2024-10-14 | 23.6 | 24.13 | 23.36 | 23.99 | +1.14% | 24,346 | 57,934,417 |
| 2024-10-11 | 24.15 | 24.77 | 23.55 | 23.72 | -3.1% | 35,035 | 84,236,182 |
| 2024-10-10 | 23.86 | 25.49 | 23.86 | 24.48 | +5.43% | 52,315 | 129,201,969 |
| 2024-10-09 | 24.99 | 25 | 23.15 | 23.22 | -9.26% | 49,776 | 119,279,278 |
| 2024-10-08 | 26.48 | 26.5 | 24.16 | 25.59 | +6.23% | 76,853 | 195,691,113 |
| 2024-09-30 | 23 | 24.09 | 22.5 | 24.09 | +9.25% | 75,916 | 177,610,512 |
| 2024-09-27 | 21.69 | 22.06 | 21.6 | 22.05 | +2.94% | 35,200 | 76,982,391 |
| 2024-09-26 | 21.21 | 21.46 | 21.03 | 21.42 | +0.8% | 35,262 | 74,893,146 |
| 2024-09-25 | 21.5 | 21.78 | 21.18 | 21.25 | -0.14% | 22,806 | 49,146,683 |
| 2024-09-24 | 21.23 | 21.28 | 20.8 | 21.28 | +0.76% | 15,442 | 32,619,933 |
| 2024-09-23 | 20.95 | 21.29 | 20.83 | 21.12 | +0.48% | 11,004 | 23,207,364 |
| 2024-09-20 | 20.61 | 21.05 | 20.48 | 21.02 | +1.59% | 17,183 | 35,735,122 |
| 2024-09-19 | 20.2 | 20.73 | 19.98 | 20.69 | +3.19% | 18,003 | 36,830,041 |
| 2024-09-18 | 20 | 20.18 | 19.76 | 20.05 | +0.1% | 8,400 | 16,743,589 |
| 2024-09-13 | 20.11 | 20.22 | 19.9 | 20.03 | -0.4% | 7,105 | 14,265,344 |
| 2024-09-12 | 20.3 | 20.55 | 20.05 | 20.11 | -0.94% | 13,974 | 28,265,902 |
| 2024-09-11 | 20.21 | 20.48 | 20.13 | 20.3 | -0.2% | 7,216 | 14,689,000 |
| 2024-09-10 | 20.28 | 20.45 | 19.99 | 20.34 | +0.25% | 9,300 | 18,772,766 |
| 2024-09-09 | 20.29 | 20.42 | 20.2 | 20.29 | -0.44% | 8,910 | 18,096,720 |
| 2024-09-06 | 20.77 | 20.81 | 20.38 | 20.38 | -1.88% | 7,414 | 15,252,621 |
| 2024-09-05 | 20.8 | 20.98 | 20.65 | 20.77 | -0.14% | 6,899 | 14,311,367 |
| 2024-09-04 | 20.83 | 21.13 | 20.7 | 20.8 | -0.81% | 11,777 | 24,556,762 |
| 2024-09-03 | 20.46 | 21.02 | 20.43 | 20.97 | +2.44% | 18,901 | 39,371,304 |
| 2024-09-02 | 21.08 | 21.16 | 20.47 | 20.47 | -2.8% | 22,426 | 46,532,965 |
| 2024-08-30 | 21.38 | 21.69 | 20.67 | 21.06 | -2.32% | 25,876 | 54,628,791 |
| 2024-08-29 | 21.1 | 21.56 | 21.1 | 21.56 | +1.22% | 9,002 | 19,306,590 |
| 2024-08-28 | 21.1 | 21.4 | 21.1 | 21.3 | +0.05% | 5,921 | 12,598,155 |
| 2024-08-27 | 21.65 | 21.67 | 21.2 | 21.29 | -1.8% | 7,721 | 16,534,937 |
| 2024-08-26 | 21.62 | 21.85 | 21.44 | 21.68 | -0.46% | 9,790 | 21,139,911 |
| 2024-08-23 | 21.55 | 21.93 | 21.55 | 21.78 | +0.51% | 11,486 | 24,980,116 |
| 2024-08-22 | 21.76 | 21.85 | 21.55 | 21.67 | -0.78% | 9,640 | 20,914,110 |
| 2024-08-21 | 21.71 | 22.19 | 21.65 | 21.84 | +0.41% | 13,533 | 29,556,915 |
| 2024-08-20 | 21.8 | 21.89 | 21.61 | 21.75 | -0.5% | 11,243 | 24,438,290 |
| 2024-08-19 | 21.73 | 22 | 21.71 | 21.86 | +0.32% | 14,483 | 31,674,387 |
| 2024-08-16 | 21.7 | 21.89 | 21.56 | 21.79 | +0.28% | 13,684 | 29,750,240 |
| 2024-08-15 | 21.76 | 21.95 | 21.66 | 21.73 | -0.18% | 11,510 | 25,103,852 |
| 2024-08-14 | 21.79 | 21.88 | 21.6 | 21.77 | -0.14% | 9,704 | 21,079,054 |
| 2024-08-13 | 21.82 | 22.17 | 21.56 | 21.8 | -0.5% | 17,723 | 38,606,889 |
| 2024-08-12 | 21.6 | 22.18 | 21.6 | 21.91 | +1.11% | 20,355 | 44,733,592 |
| 2024-08-09 | 21.62 | 21.93 | 21.62 | 21.67 | +0.28% | 14,012 | 30,464,618 |
| 2024-08-08 | 21.43 | 21.72 | 21.1 | 21.61 | +1.08% | 14,636 | 31,391,644 |
| 2024-08-07 | 21.2 | 21.5 | 21.15 | 21.38 | -0.05% | 9,562 | 20,385,536 |
| 2024-08-06 | 21.15 | 21.45 | 21.03 | 21.39 | +1.81% | 13,600 | 28,822,426 |
| 2024-08-05 | 21.35 | 21.71 | 21 | 21.01 | -1.5% | 16,742 | 35,692,919 |
| 2024-08-02 | 21.38 | 21.73 | 21.11 | 21.33 | -0.33% | 21,683 | 46,555,145 |
| 2024-08-01 | 21.71 | 22.09 | 21.36 | 21.4 | -1.15% | 26,836 | 58,089,992 |
| 2024-07-31 | 20.96 | 21.65 | 20.75 | 21.65 | +3.14% | 24,084 | 51,470,671 |
| 2024-07-30 | 20.61 | 21.04 | 20.5 | 20.99 | +1.75% | 18,456 | 38,468,361 |
| 2024-07-29 | 21.06 | 21.1 | 20.63 | 20.63 | -2.04% | 14,362 | 29,770,130 |
| 2024-07-26 | 20.2 | 21.1 | 20.2 | 21.06 | +5.04% | 25,812 | 53,691,781 |
| 2024-07-25 | 20.02 | 20.33 | 19.89 | 20.05 | -0.05% | 11,387 | 22,919,952 |
| 2024-07-24 | 20.5 | 20.53 | 20.01 | 20.06 | -1.76% | 16,247 | 32,859,721 |
| 2024-07-23 | 21.03 | 21.04 | 20.41 | 20.42 | -2.9% | 20,844 | 43,002,907 |
| 2024-07-22 | 21.49 | 21.6 | 20.89 | 21.03 | -2.09% | 22,335 | 47,163,898 |
| 2024-07-19 | 21.66 | 21.76 | 21.42 | 21.48 | -0.79% | 15,143 | 32,581,862 |
| 2024-07-18 | 21.51 | 21.71 | 21.4 | 21.65 | -0.18% | 14,389 | 31,034,197 |
| 2024-07-17 | 21.73 | 21.87 | 21.41 | 21.69 | -0.55% | 17,863 | 38,603,469 |
| 2024-07-16 | 21.9 | 22.08 | 21.66 | 21.81 | -1% | 20,389 | 44,460,051 |
| 2024-07-15 | 22.25 | 22.25 | 21.38 | 22.03 | +0.78% | 31,042 | 67,759,777 |
| 2024-07-12 | 21.39 | 22.12 | 21.2 | 21.86 | +1.86% | 39,167 | 85,285,710 |
| 2024-07-11 | 20.35 | 21.6 | 20.14 | 21.46 | +7.09% | 58,063 | 121,733,023 |
| 2024-07-10 | 20.03 | 20.19 | 19.87 | 20.04 | +0.2% | 16,938 | 33,987,266 |
| 2024-07-09 | 19.76 | 20.1 | 19.48 | 20 | +1.21% | 23,454 | 46,361,949 |
| 2024-07-08 | 20.46 | 20.46 | 19.67 | 19.76 | -2.9% | 22,163 | 44,105,500 |
| 2024-07-05 | 20.34 | 20.54 | 20 | 20.35 | -0.15% | 17,391 | 35,102,139 |
| 2024-07-04 | 20.52 | 20.77 | 20.33 | 20.38 | -0.68% | 17,691 | 36,268,440 |
| 2024-07-03 | 20.8 | 21.02 | 20.43 | 20.52 | -1.77% | 20,187 | 41,653,175 |
| 2024-07-02 | 21.7 | 21.85 | 20.8 | 20.89 | -3.95% | 26,659 | 56,183,944 |
| 2024-07-01 | 21.54 | 21.87 | 21.22 | 21.75 | +0.69% | 18,869 | 40,742,606 |
| 2024-06-28 | 21.63 | 21.99 | 21.47 | 21.6 | -0.28% | 17,320 | 37,662,325 |
| 2024-06-27 | 22.19 | 22.32 | 21.58 | 21.66 | -3.22% | 22,951 | 49,993,444 |
| 2024-06-26 | 22.08 | 22.4 | 22 | 22.38 | +0.58% | 20,269 | 45,060,820 |
| 2024-06-25 | 22.01 | 22.52 | 22.01 | 22.25 | +0.41% | 24,207 | 53,927,033 |
| 2024-06-24 | 22.48 | 22.77 | 21.9 | 22.16 | -2.76% | 20,431 | 45,410,804 |
| 2024-06-21 | 22.7 | 22.98 | 22.5 | 22.79 | -0.13% | 17,333 | 39,365,761 |
| 2024-06-20 | 23.1 | 23.19 | 22.73 | 22.82 | -1.51% | 21,286 | 48,783,387 |
| 2024-06-19 | 23.76 | 23.79 | 23.1 | 23.17 | -2.03% | 24,039 | 55,902,583 |
| 2024-06-18 | 25.16 | 25.16 | 23.5 | 23.65 | -2.27% | 44,961 | 106,982,208 |
| 2024-06-17 | 24.82 | 25.04 | 24.1 | 24.2 | -3.2% | 49,432 | 120,279,207 |
| 2024-06-14 | 25.11 | 25.3 | 24.52 | 25 | -0.44% | 47,107 | 117,603,176 |
| 2024-06-13 | 25.66 | 25.86 | 24.98 | 25.11 | -2.33% | 24,052 | 60,690,180 |
| 2024-06-12 | 25.65 | 25.99 | 25.51 | 25.71 | -0.46% | 14,078 | 36,215,587 |
| 2024-06-11 | 26.11 | 26.25 | 25.67 | 25.83 | -0.54% | 18,360 | 47,581,486 |
| 2024-06-07 | 26.2 | 26.35 | 25.74 | 25.97 | -0.84% | 18,521 | 48,157,391 |
| 2024-06-06 | 26.67 | 26.67 | 25.85 | 26.19 | -0.38% | 20,766 | 54,312,455 |
| 2024-06-05 | 26.81 | 27.06 | 26.22 | 26.29 | -1.76% | 17,996 | 47,890,898 |
| 2024-06-04 | 26.72 | 26.93 | 26.38 | 26.76 | -0.11% | 18,189 | 48,388,057 |
| 2024-06-03 | 26.64 | 27.5 | 26.56 | 26.79 | +0.26% | 33,204 | 89,532,497 |
| 2024-05-31 | 26.59 | 27.36 | 26.58 | 26.72 | -0.74% | 14,210 | 38,098,130 |
| 2024-05-30 | 26.74 | 27.18 | 26.71 | 26.92 | -0.22% | 12,195 | 32,885,240 |
| 2024-05-29 | 26.8 | 27.19 | 26.7 | 26.98 | +0.22% | 13,683 | 36,941,507 |
| 2024-05-28 | 27.25 | 27.5 | 26.88 | 26.92 | -1.82% | 19,295 | 52,253,731 |
| 2024-05-27 | 27.05 | 27.44 | 26.96 | 27.42 | +1.11% | 16,481 | 44,922,022 |
| 2024-05-24 | 27.5 | 27.5 | 27 | 27.12 | -0.62% | 16,180 | 44,082,922 |
| 2024-05-23 | 27.57 | 27.63 | 27.18 | 27.29 | -0.55% | 18,998 | 51,957,463 |
| 2024-05-22 | 28.18 | 28.4 | 27.41 | 27.44 | -3.14% | 19,949 | 55,295,688 |
| 2024-05-21 | 27.78 | 28.6 | 27.61 | 28.33 | +2.02% | 31,659 | 89,519,506 |
| 2024-05-20 | 27.68 | 27.98 | 27.56 | 27.77 | +1.17% | 31,871 | 88,499,154 |
| 2024-05-17 | 28.1 | 28.49 | 27.2 | 27.45 | -3.82% | 43,167 | 118,884,000 |
| 2024-05-16 | 28.45 | 28.74 | 28.27 | 28.54 | +0.49% | 25,301 | 72,029,060 |
| 2024-05-15 | 29.11 | 29.12 | 28.12 | 28.4 | -1.73% | 32,431 | 92,299,146 |
| 2024-05-14 | 28.77 | 29.46 | 28.71 | 28.9 | -0.86% | 41,590 | 120,920,598 |
| 2024-05-13 | 28.45 | 29.45 | 28.03 | 29.15 | +2.03% | 54,135 | 156,653,215 |
| 2024-05-10 | 27.8 | 28.97 | 27.66 | 28.57 | +2.04% | 36,247 | 102,847,929 |
| 2024-05-09 | 27.72 | 28.16 | 27.7 | 28 | -0.5% | 26,369 | 73,559,542 |
| 2024-05-08 | 28.05 | 28.47 | 27.78 | 28.14 | +0.68% | 23,606 | 66,273,012 |
| 2024-05-07 | 28.21 | 28.49 | 27.5 | 27.95 | -1.86% | 41,192 | 115,141,091 |
| 2024-05-06 | 26.92 | 28.82 | 26.8 | 28.48 | +7.92% | 76,013 | 211,342,437 |
| 2024-04-30 | 25.98 | 27.15 | 25.98 | 26.39 | +5.22% | 78,347 | 208,491,911 |
| 2024-04-29 | 24.9 | 25.09 | 24.72 | 25.08 | +0.52% | 18,600 | 46,406,791 |
| 2024-04-26 | 24.48 | 25.03 | 24.43 | 24.95 | +0.93% | 16,551 | 40,989,693 |
| 2024-04-25 | 24.29 | 25.11 | 24.29 | 24.72 | -0.28% | 14,252 | 35,307,603 |
| 2024-04-24 | 24.99 | 24.99 | 24.01 | 24.79 | -0.88% | 27,919 | 68,277,647 |
| 2024-04-23 | 25.51 | 26 | 24.95 | 25.01 | -3.14% | 30,435 | 76,725,029 |
| 2024-04-22 | 25.33 | 26.3 | 25.26 | 25.82 | +0.55% | 26,160 | 67,629,553 |
| 2024-04-19 | 25.65 | 26.21 | 25.54 | 25.68 | -1.04% | 25,089 | 64,777,175 |
| 2024-04-18 | 25.33 | 26.21 | 25.15 | 25.95 | +2.04% | 40,785 | 105,441,548 |
| 2024-04-17 | 24.58 | 25.58 | 24.28 | 25.43 | +4.74% | 38,729 | 96,963,851 |
| 2024-04-16 | 24.75 | 24.99 | 24.24 | 24.28 | -1.82% | 31,098 | 76,559,802 |
| 2024-04-15 | 24.7 | 24.87 | 24.16 | 24.73 | +0.98% | 26,152 | 64,319,651 |
| 2024-04-12 | 23.89 | 24.7 | 23.89 | 24.49 | +2.6% | 20,633 | 50,407,737 |
| 2024-04-11 | 24.02 | 24.14 | 23.78 | 23.87 | -1% | 12,832 | 30,723,847 |
| 2024-04-10 | 24.19 | 24.51 | 24.06 | 24.11 | -0.17% | 15,459 | 37,531,207 |
| 2024-04-09 | 24.17 | 24.59 | 24.02 | 24.15 | +0.33% | 15,789 | 38,370,273 |
| 2024-04-08 | 24.42 | 24.77 | 23.95 | 24.07 | -1.43% | 25,932 | 62,962,723 |
| 2024-04-03 | 23.69 | 24.66 | 23.48 | 24.42 | +3.47% | 27,561 | 66,597,760 |
| 2024-04-02 | 23.65 | 23.75 | 23.22 | 23.6 | +0.6% | 14,262 | 33,481,344 |
| 2024-04-01 | 23.24 | 23.74 | 23.17 | 23.46 | +0.9% | 20,337 | 47,617,032 |
| 2024-03-29 | 22.57 | 23.33 | 22.5 | 23.25 | +3.15% | 20,004 | 46,004,483 |
| 2024-03-28 | 22.26 | 22.73 | 22.15 | 22.54 | +1.62% | 14,465 | 32,589,304 |
| 2024-03-27 | 22.7 | 22.84 | 22.17 | 22.18 | -2.33% | 13,454 | 30,257,846 |
| 2024-03-26 | 22.76 | 22.82 | 22.45 | 22.71 | -0.18% | 12,220 | 27,680,934 |
| 2024-03-25 | 22.98 | 23.43 | 22.62 | 22.75 | -1.43% | 20,329 | 46,819,718 |
| 2024-03-22 | 22.73 | 23.47 | 22.73 | 23.08 | +0.92% | 22,515 | 51,799,695 |
| 2024-03-21 | 23.03 | 23.23 | 22.78 | 22.87 | -0.69% | 13,378 | 30,744,550 |
| 2024-03-20 | 22.77 | 23.08 | 22.57 | 23.03 | +1.41% | 19,694 | 45,070,336 |
| 2024-03-19 | 23.32 | 23.32 | 22.69 | 22.71 | -2.15% | 26,652 | 61,211,881 |
| 2024-03-18 | 23.6 | 23.6 | 23 | 23.21 | -1.9% | 35,397 | 82,059,863 |
| 2024-03-15 | 22.87 | 23.7 | 22.55 | 23.66 | +4% | 53,159 | 123,987,705 |
| 2024-03-14 | 22.39 | 22.8 | 22.17 | 22.75 | +2.39% | 40,426 | 90,962,319 |
| 2024-03-13 | 21.71 | 22.3 | 21.61 | 22.22 | +2.54% | 28,512 | 62,759,066 |
| 2024-03-12 | 21.68 | 21.78 | 21.42 | 21.67 | +0.28% | 12,687 | 27,384,019 |
| 2024-03-11 | 21.62 | 21.77 | 21.24 | 21.61 | +0.37% | 12,829 | 27,491,143 |
| 2024-03-08 | 21.47 | 21.66 | 21.23 | 21.53 | +0.89% | 12,260 | 26,330,482 |
| 2024-03-07 | 21.67 | 21.87 | 21.3 | 21.34 | -0.56% | 16,847 | 36,397,349 |
| 2024-03-06 | 21.32 | 21.8 | 20.93 | 21.46 | -0.37% | 19,912 | 42,517,020 |
| 2024-03-05 | 21.75 | 21.75 | 21.41 | 21.54 | -0.97% | 16,692 | 35,991,854 |
| 2024-03-04 | 22.15 | 22.19 | 21.61 | 21.75 | -1.81% | 22,557 | 49,317,081 |
| 2024-03-01 | 21.98 | 22.43 | 21.77 | 22.15 | +1.79% | 28,393 | 63,028,795 |
| 2024-02-29 | 20.6 | 21.77 | 20.6 | 21.76 | +2.35% | 21,828 | 46,988,998 |
| 2024-02-28 | 22.03 | 22.25 | 21.25 | 21.26 | -4.06% | 31,872 | 69,640,914 |
| 2024-02-27 | 21.98 | 22.18 | 21.45 | 22.16 | +2.07% | 30,516 | 66,656,391 |
| 2024-02-26 | 22 | 22.5 | 21.18 | 21.71 | +3.28% | 37,214 | 80,477,399 |
| 2024-02-23 | 20.96 | 21.02 | 20.45 | 21.02 | +1.06% | 19,178 | 39,721,192 |
| 2024-02-22 | 20.85 | 20.94 | 20.5 | 20.8 | -0.24% | 20,902 | 43,367,150 |
| 2024-02-21 | 21.09 | 21.41 | 20.63 | 20.85 | -0.33% | 25,834 | 54,205,096 |
| 2024-02-20 | 20.53 | 21.1 | 20.46 | 20.92 | +1.06% | 23,387 | 48,731,498 |
| 2024-02-19 | 21.84 | 21.84 | 20.17 | 20.7 | -1.76% | 38,949 | 80,284,913 |
| 2024-02-08 | 20.68 | 22.08 | 20.3 | 21.07 | +4.1% | 52,328 | 111,610,951 |
| 2024-02-07 | 18.32 | 20.24 | 18.32 | 20.24 | +10% | 46,859 | 93,195,146 |
| 2024-02-06 | 16.25 | 18.4 | 16.23 | 18.4 | +9.98% | 25,064 | 44,251,136 |
| 2024-02-05 | 17.59 | 17.59 | 16.21 | 16.73 | -5.32% | 23,049 | 38,874,114 |
| 2024-02-02 | 18.58 | 18.89 | 17.12 | 17.67 | -5.56% | 19,304 | 34,527,286 |
| 2024-02-01 | 18.9 | 19.12 | 18.25 | 18.71 | -1.37% | 13,043 | 24,383,829 |
| 2024-01-31 | 19.42 | 19.83 | 18.85 | 18.97 | -2.32% | 11,697 | 22,512,497 |
| 2024-01-30 | 19.98 | 20.1 | 19.36 | 19.42 | -3% | 10,926 | 21,631,774 |
| 2024-01-29 | 20.37 | 20.54 | 20 | 20.02 | -1.33% | 10,708 | 21,613,752 |
| 2024-01-26 | 20.35 | 20.63 | 20.2 | 20.29 | -0.39% | 11,241 | 22,932,028 |
| 2024-01-25 | 19.8 | 20.43 | 19.62 | 20.37 | +3.45% | 11,858 | 23,793,594 |
| 2024-01-24 | 19.39 | 19.97 | 19.16 | 19.69 | +1.7% | 12,323 | 24,093,046 |
| 2024-01-23 | 19 | 19.46 | 18.75 | 19.36 | +0.52% | 10,819 | 20,722,646 |
| 2024-01-22 | 20.2 | 20.22 | 19 | 19.26 | -5.22% | 14,926 | 29,388,790 |
| 2024-01-19 | 20.45 | 20.65 | 20.15 | 20.32 | -0.78% | 6,613 | 13,509,240 |
| 2024-01-18 | 20.7 | 20.84 | 19.98 | 20.48 | -1.63% | 11,809 | 23,981,991 |
| 2024-01-17 | 20.9 | 21.39 | 20.77 | 20.82 | -0.38% | 13,714 | 28,902,937 |
| 2024-01-16 | 21.02 | 21.12 | 20.69 | 20.9 | -0.57% | 8,411 | 17,553,803 |
| 2024-01-15 | 21.06 | 21.19 | 20.85 | 21.02 | -0.57% | 6,093 | 12,799,680 |
| 2024-01-12 | 21.18 | 21.48 | 21.06 | 21.14 | -0.05% | 8,135 | 17,302,617 |
| 2024-01-11 | 21.4 | 21.43 | 20.9 | 21.15 | -1.49% | 14,987 | 31,697,177 |
| 2024-01-10 | 22.09 | 22.09 | 21.09 | 21.47 | +0.85% | 12,664 | 27,151,349 |
| 2024-01-09 | 21.18 | 21.54 | 20.87 | 21.29 | +0.52% | 9,848 | 20,870,780 |
| 2024-01-08 | 21.85 | 21.88 | 21.15 | 21.18 | -2.84% | 10,889 | 23,384,167 |
| 2024-01-05 | 21.76 | 22.16 | 21.66 | 21.8 | -0.05% | 9,309 | 20,420,542 |
| 2024-01-04 | 21.88 | 21.99 | 21.68 | 21.81 | -0.41% | 6,800 | 14,837,837 |
| 2024-01-03 | 22 | 22.11 | 21.78 | 21.9 | -0.45% | 7,392 | 16,219,178 |
| 2024-01-02 | 22.21 | 22.33 | 22 | 22 | -1.35% | 8,165 | 18,042,550 |
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：