股票概览
23.74
-1.9%
-0.46
24.26
开盘价
24.3
最高价
23.72
最低价
28,836
成交量
数据更新至: 2024-12-31
技术指标
24.46
MA5 (5日均线)
24.74
MA10 (10日均线)
24.96
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 | 24.26 | 24.3 | 23.72 | 23.74 | -1.9% | 28,836 | 68,861,146 |
| 2024-12-30 | 24.57 | 24.75 | 24 | 24.2 | -1.47% | 28,342 | 68,878,003 |
| 2024-12-27 | 24.92 | 25.05 | 24.55 | 24.56 | -1.44% | 26,202 | 64,973,596 |
| 2024-12-26 | 24.9 | 25.09 | 24.42 | 24.92 | +0.16% | 21,426 | 53,363,158 |
| 2024-12-25 | 25.12 | 25.12 | 24.61 | 24.88 | -0.28% | 21,106 | 52,341,249 |
| 2024-12-24 | 24.7 | 25.19 | 24.6 | 24.95 | +1.42% | 21,502 | 53,657,494 |
| 2024-12-23 | 25 | 25.09 | 24.59 | 24.6 | -1.72% | 28,615 | 70,963,963 |
| 2024-12-20 | 25.22 | 25.5 | 25.01 | 25.03 | -0.87% | 21,821 | 54,827,912 |
| 2024-12-19 | 25.3 | 25.39 | 24.77 | 25.25 | -0.2% | 39,337 | 98,550,308 |
| 2024-12-18 | 24.71 | 25.85 | 24.68 | 25.3 | +2.55% | 54,078 | 136,989,920 |
| 2024-12-17 | 24.63 | 25.07 | 24.6 | 24.67 | -0.36% | 24,631 | 60,995,488 |
| 2024-12-16 | 25.09 | 25.3 | 24.44 | 24.76 | -1.51% | 40,652 | 100,906,577 |
| 2024-12-13 | 25.65 | 25.73 | 25.09 | 25.14 | -2.29% | 38,010 | 96,296,653 |
| 2024-12-12 | 25.57 | 25.83 | 25.25 | 25.73 | +0.67% | 39,476 | 100,709,277 |
| 2024-12-11 | 26.05 | 26.25 | 25.5 | 25.56 | -1.99% | 51,721 | 133,092,348 |
| 2024-12-10 | 25.58 | 26.18 | 25.25 | 26.08 | +4.36% | 98,394 | 253,119,566 |
| 2024-12-09 | 24.87 | 25.6 | 24.74 | 24.99 | +0.56% | 43,162 | 108,537,536 |
| 2024-12-06 | 24.79 | 24.98 | 24.46 | 24.85 | -0.04% | 35,647 | 88,137,859 |
| 2024-12-05 | 25.11 | 25.24 | 24.72 | 24.86 | -1.39% | 43,634 | 108,883,998 |
| 2024-12-04 | 25 | 25.37 | 24.61 | 25.21 | +0.84% | 43,772 | 109,347,934 |
| 2024-12-03 | 25.25 | 25.37 | 24.65 | 25 | -0.24% | 39,763 | 99,202,028 |
| 2024-12-02 | 23.98 | 25.67 | 23.81 | 25.06 | +4.63% | 76,602 | 191,002,375 |
| 2024-11-29 | 23.7 | 24.1 | 23.52 | 23.95 | +0.67% | 44,023 | 105,028,746 |
| 2024-11-28 | 24.1 | 24.35 | 23.78 | 23.79 | -1.37% | 30,649 | 73,253,310 |
| 2024-11-27 | 23.85 | 24.24 | 23.28 | 24.12 | +0.54% | 43,764 | 103,642,330 |
| 2024-11-26 | 24.29 | 24.39 | 23.87 | 23.99 | -1.24% | 26,158 | 62,981,590 |
| 2024-11-25 | 24.21 | 24.51 | 24 | 24.29 | +0.33% | 28,989 | 70,263,779 |
| 2024-11-22 | 25.3 | 25.33 | 24.21 | 24.21 | -4.31% | 49,526 | 122,525,833 |
| 2024-11-21 | 25.39 | 25.54 | 25.1 | 25.3 | -0.86% | 33,218 | 84,005,611 |
| 2024-11-20 | 25.35 | 25.76 | 25.14 | 25.52 | +0.28% | 44,042 | 112,012,450 |
| 2024-11-19 | 25.05 | 25.45 | 24.71 | 25.45 | +1.23% | 51,999 | 130,480,571 |
| 2024-11-18 | 25.77 | 26 | 24.9 | 25.14 | -2.41% | 56,135 | 142,376,512 |
| 2024-11-15 | 26.6 | 26.61 | 25.68 | 25.76 | -2.98% | 53,143 | 138,091,680 |
| 2024-11-14 | 27.45 | 27.9 | 26.35 | 26.55 | -3.66% | 81,416 | 220,313,993 |
| 2024-11-13 | 27.2 | 27.88 | 27.13 | 27.56 | +1.47% | 52,184 | 143,369,643 |
| 2024-11-12 | 27.99 | 28.23 | 26.93 | 27.16 | -2.97% | 87,154 | 239,440,721 |
| 2024-11-11 | 27.49 | 28.14 | 27.31 | 27.99 | +1.27% | 66,633 | 185,746,077 |
| 2024-11-08 | 28.34 | 28.5 | 27.55 | 27.64 | -1.29% | 78,753 | 219,922,609 |
| 2024-11-07 | 28.59 | 28.78 | 27.69 | 28 | -3.05% | 97,542 | 273,992,223 |
| 2024-11-06 | 28.3 | 29.38 | 28.19 | 28.88 | +0.87% | 113,413 | 326,384,670 |
| 2024-11-05 | 26.48 | 28.64 | 26.48 | 28.63 | +8.65% | 197,910 | 557,021,163 |
| 2024-11-04 | 25.95 | 26.5 | 25.83 | 26.35 | +0.76% | 61,683 | 161,031,881 |
| 2024-11-01 | 25.92 | 27.15 | 25.92 | 26.15 | -0.11% | 95,377 | 252,839,048 |
| 2024-10-31 | 26 | 26.24 | 25.36 | 26.18 | +0.73% | 77,225 | 198,611,013 |
| 2024-10-30 | 26.4 | 27.17 | 25.86 | 25.99 | -1.81% | 65,492 | 172,422,990 |
| 2024-10-29 | 26.15 | 27.17 | 26.13 | 26.47 | +0.88% | 100,682 | 269,747,667 |
| 2024-10-28 | 26.6 | 26.89 | 25.9 | 26.24 | -2.13% | 78,503 | 205,749,215 |
| 2024-10-25 | 26.07 | 26.95 | 26.01 | 26.81 | +2.96% | 69,009 | 183,574,948 |
| 2024-10-24 | 26.21 | 26.3 | 25.73 | 26.04 | -0.95% | 39,940 | 103,594,266 |
| 2024-10-23 | 25.45 | 26.77 | 25.18 | 26.29 | +3.34% | 81,755 | 213,051,605 |
| 2024-10-22 | 25.06 | 25.71 | 24.82 | 25.44 | +0.87% | 53,072 | 134,285,083 |
| 2024-10-21 | 25.74 | 25.85 | 24.81 | 25.22 | -1.33% | 89,953 | 226,398,539 |
| 2024-10-18 | 24.6 | 26.18 | 24.37 | 25.56 | +3.73% | 77,902 | 196,955,251 |
| 2024-10-17 | 25.48 | 25.6 | 24.57 | 24.64 | -2.61% | 57,444 | 143,436,770 |
| 2024-10-16 | 25.4 | 25.58 | 24.86 | 25.3 | -0.9% | 44,614 | 112,521,754 |
| 2024-10-15 | 26.91 | 26.91 | 25.41 | 25.53 | -5.16% | 70,067 | 182,590,505 |
| 2024-10-14 | 27.2 | 27.45 | 26.26 | 26.92 | -0.74% | 55,013 | 147,456,956 |
| 2024-10-11 | 27.43 | 27.85 | 26.78 | 27.12 | -0.04% | 61,866 | 169,064,849 |
| 2024-10-10 | 27.6 | 28.5 | 27.11 | 27.13 | -1.88% | 64,617 | 178,981,601 |
| 2024-10-09 | 28.44 | 29.38 | 26.91 | 27.65 | -3.32% | 102,464 | 289,152,168 |
| 2024-10-08 | 32.15 | 32.22 | 28.06 | 28.6 | -2.92% | 196,923 | 582,338,231 |
| 2024-09-30 | 29.8 | 29.98 | 28.15 | 29.46 | +5.48% | 137,490 | 402,732,260 |
| 2024-09-27 | 27.6 | 28.25 | 26.74 | 27.93 | +3.06% | 61,748 | 170,041,939 |
| 2024-09-26 | 25.15 | 27.17 | 25.13 | 27.1 | +7.71% | 79,617 | 209,119,670 |
| 2024-09-25 | 26.39 | 26.39 | 25.14 | 25.16 | -2.82% | 66,402 | 170,775,945 |
| 2024-09-24 | 23.8 | 25.92 | 23.8 | 25.89 | +9.29% | 78,903 | 197,788,007 |
| 2024-09-23 | 23.02 | 23.96 | 22.76 | 23.69 | +2.82% | 33,784 | 79,330,152 |
| 2024-09-20 | 23.42 | 23.42 | 22.81 | 23.04 | -1.62% | 18,463 | 42,531,187 |
| 2024-09-19 | 22.92 | 23.67 | 22.38 | 23.42 | +2.36% | 26,289 | 61,037,779 |
| 2024-09-18 | 22.88 | 23.18 | 22.59 | 22.88 | 0% | 13,428 | 30,672,645 |
| 2024-09-13 | 23.19 | 23.41 | 22.86 | 22.88 | -1.38% | 19,605 | 45,263,819 |
| 2024-09-12 | 22.91 | 23.5 | 22.8 | 23.2 | +0.65% | 30,929 | 71,563,497 |
| 2024-09-11 | 22.35 | 23.15 | 22.15 | 23.05 | +3.13% | 32,329 | 73,985,119 |
| 2024-09-10 | 22.28 | 22.42 | 21.68 | 22.35 | +0.9% | 29,589 | 65,344,425 |
| 2024-09-09 | 22.56 | 22.82 | 22.06 | 22.15 | -1.77% | 22,378 | 49,837,799 |
| 2024-09-06 | 23.28 | 23.33 | 22.4 | 22.55 | -2.76% | 21,109 | 47,975,662 |
| 2024-09-05 | 23.2 | 23.68 | 23 | 23.19 | -0.04% | 16,192 | 37,751,285 |
| 2024-09-04 | 23.02 | 23.38 | 22.66 | 23.2 | +0.39% | 20,425 | 47,254,976 |
| 2024-09-03 | 22.78 | 23.41 | 22.6 | 23.11 | +1.58% | 21,455 | 49,594,289 |
| 2024-09-02 | 23.86 | 23.86 | 22.64 | 22.75 | -4.65% | 31,993 | 74,210,493 |
| 2024-08-30 | 23.16 | 24.29 | 22.82 | 23.86 | +3.16% | 38,631 | 92,041,927 |
| 2024-08-29 | 22.25 | 23.25 | 22.02 | 23.13 | +4.19% | 34,715 | 79,186,992 |
| 2024-08-28 | 22.55 | 22.68 | 21.91 | 22.2 | -1.51% | 36,883 | 81,984,949 |
| 2024-08-27 | 23.48 | 23.48 | 22.39 | 22.54 | -4.21% | 48,735 | 110,789,746 |
| 2024-08-26 | 23.65 | 24.15 | 23.38 | 23.53 | +0.13% | 16,838 | 39,851,240 |
| 2024-08-23 | 23.57 | 23.94 | 23.45 | 23.5 | -0.34% | 16,494 | 38,985,315 |
| 2024-08-22 | 23.82 | 23.95 | 23.56 | 23.58 | -1.38% | 16,886 | 40,005,281 |
| 2024-08-21 | 23.98 | 24.37 | 23.87 | 23.91 | -1.12% | 17,489 | 42,183,416 |
| 2024-08-20 | 24.33 | 24.5 | 23.83 | 24.18 | -0.25% | 18,894 | 45,393,064 |
| 2024-08-19 | 24.12 | 24.68 | 24.06 | 24.24 | 0% | 15,834 | 38,634,657 |
| 2024-08-16 | 24.81 | 25.24 | 24.18 | 24.24 | -2.26% | 32,735 | 80,518,890 |
| 2024-08-15 | 24.97 | 25.54 | 24.76 | 24.8 | -0.76% | 20,324 | 50,957,908 |
| 2024-08-14 | 25.45 | 25.45 | 24.78 | 24.99 | -1.69% | 17,235 | 43,056,347 |
| 2024-08-13 | 25.6 | 25.6 | 25.03 | 25.42 | -0.59% | 13,014 | 32,945,463 |
| 2024-08-12 | 25.35 | 25.76 | 25.31 | 25.57 | +0.47% | 15,785 | 40,265,499 |
| 2024-08-09 | 25.86 | 26.13 | 25.11 | 25.45 | -1.74% | 35,816 | 91,394,542 |
| 2024-08-08 | 25.98 | 26.18 | 25.42 | 25.9 | -0.27% | 20,053 | 51,627,252 |
| 2024-08-07 | 25.87 | 26.05 | 25.5 | 25.97 | +0.39% | 20,456 | 52,886,878 |
| 2024-08-06 | 26.06 | 26.45 | 25.51 | 25.87 | +0.27% | 22,747 | 58,915,172 |
| 2024-08-05 | 26.45 | 26.9 | 25.8 | 25.8 | -2.57% | 26,758 | 70,334,423 |
| 2024-08-02 | 26.45 | 26.98 | 26.08 | 26.48 | +0.11% | 29,804 | 79,489,309 |
| 2024-08-01 | 26.85 | 27.06 | 26.2 | 26.45 | -1.31% | 28,565 | 76,013,437 |
| 2024-07-31 | 25.15 | 27.14 | 25.03 | 26.8 | +5.89% | 61,597 | 162,679,986 |
| 2024-07-30 | 25 | 25.43 | 24.66 | 25.31 | +0.44% | 18,551 | 46,660,530 |
| 2024-07-29 | 25.13 | 25.45 | 24.75 | 25.2 | -0.12% | 19,851 | 49,786,147 |
| 2024-07-26 | 24.66 | 25.25 | 24.52 | 25.23 | +2.23% | 17,296 | 43,326,513 |
| 2024-07-25 | 25.08 | 25.08 | 24.48 | 24.68 | -1.04% | 15,531 | 38,391,122 |
| 2024-07-24 | 24.86 | 25.2 | 24.4 | 24.94 | +0.32% | 26,187 | 65,185,053 |
| 2024-07-23 | 25.99 | 25.99 | 24.86 | 24.86 | -4.35% | 28,016 | 70,795,240 |
| 2024-07-22 | 25.95 | 26.05 | 25.52 | 25.99 | +0.35% | 30,131 | 77,865,444 |
| 2024-07-19 | 26.29 | 26.29 | 25.6 | 25.9 | -1.11% | 30,642 | 79,253,588 |
| 2024-07-18 | 25.2 | 26.4 | 25.15 | 26.19 | +2.91% | 39,948 | 103,443,845 |
| 2024-07-17 | 26.23 | 26.48 | 25.3 | 25.45 | +0.59% | 38,288 | 97,910,106 |
| 2024-07-16 | 25.7 | 25.72 | 25.1 | 25.3 | -1.79% | 47,629 | 120,501,785 |
| 2024-07-15 | 25.96 | 26.11 | 25.6 | 25.76 | -0.92% | 20,892 | 53,974,599 |
| 2024-07-12 | 27.05 | 27.15 | 25.93 | 26 | -4.27% | 34,671 | 91,045,266 |
| 2024-07-11 | 26.88 | 27.54 | 26.68 | 27.16 | +2.34% | 34,810 | 94,402,131 |
| 2024-07-10 | 26.7 | 27.18 | 26.44 | 26.54 | -0.6% | 25,057 | 67,134,747 |
| 2024-07-09 | 26.02 | 26.76 | 25.65 | 26.7 | +2.3% | 33,462 | 87,632,554 |
| 2024-07-08 | 26.66 | 26.66 | 25.98 | 26.1 | -2.1% | 23,129 | 60,700,318 |
| 2024-07-05 | 26.69 | 26.8 | 26.2 | 26.66 | -0.11% | 21,901 | 58,066,696 |
| 2024-07-04 | 27.08 | 27.47 | 26.44 | 26.69 | -1.84% | 29,920 | 80,582,138 |
| 2024-07-03 | 27.8 | 27.8 | 27.08 | 27.19 | -1.27% | 21,189 | 57,932,781 |
| 2024-07-02 | 28.15 | 28.23 | 27.41 | 27.54 | -2.62% | 26,956 | 74,829,748 |
| 2024-07-01 | 28.11 | 28.5 | 27.4 | 28.28 | +1.25% | 34,188 | 95,841,305 |
| 2024-06-28 | 27.61 | 28.55 | 27.56 | 27.93 | +0.87% | 35,203 | 99,053,542 |
| 2024-06-27 | 28.96 | 29.05 | 27.52 | 27.69 | -4.55% | 47,329 | 131,977,984 |
| 2024-06-26 | 27.95 | 29.05 | 27.88 | 29.01 | +2.98% | 41,318 | 117,742,009 |
| 2024-06-25 | 27.81 | 28.7 | 27.7 | 28.17 | +1.55% | 37,222 | 105,098,976 |
| 2024-06-24 | 28.5 | 28.8 | 27.65 | 27.74 | -3.01% | 38,248 | 107,349,600 |
| 2024-06-21 | 28.62 | 29.04 | 28.52 | 28.6 | 0% | 15,127 | 43,478,188 |
| 2024-06-20 | 28.69 | 29.28 | 28.5 | 28.6 | -0.28% | 23,856 | 68,796,755 |
| 2024-06-19 | 29.9 | 30.01 | 28.63 | 28.68 | -4.43% | 43,697 | 127,209,797 |
| 2024-06-18 | 29.84 | 30.26 | 29.68 | 30.01 | +0.98% | 27,563 | 82,843,977 |
| 2024-06-17 | 29.17 | 30.15 | 29 | 29.72 | +1.68% | 36,945 | 109,703,447 |
| 2024-06-14 | 30.1 | 30.1 | 28.89 | 29.23 | -2.89% | 51,152 | 149,319,937 |
| 2024-06-13 | 30.03 | 30.39 | 29.66 | 30.1 | +0.33% | 29,892 | 89,892,424 |
| 2024-06-12 | 30.79 | 30.89 | 29.97 | 30 | -1.83% | 35,391 | 107,150,440 |
| 2024-06-11 | 30.82 | 31.12 | 30.1 | 30.56 | -1.07% | 35,136 | 107,112,340 |
| 2024-06-07 | 31.13 | 31.5 | 30.62 | 30.89 | -0.58% | 29,436 | 91,146,890 |
| 2024-06-06 | 31.6 | 31.95 | 30.81 | 31.07 | -1.37% | 33,439 | 104,695,804 |
| 2024-06-05 | 32.17 | 32.26 | 31.44 | 31.5 | -2.02% | 20,966 | 66,754,076 |
| 2024-06-04 | 31.8 | 32.48 | 31.72 | 32.15 | +0.78% | 33,784 | 108,379,496 |
| 2024-06-03 | 32.38 | 32.38 | 31.6 | 31.9 | -1.48% | 35,373 | 112,828,390 |
| 2024-05-31 | 32.33 | 32.69 | 32.2 | 32.38 | +0.15% | 22,668 | 73,639,864 |
| 2024-05-30 | 32.55 | 32.87 | 32.2 | 32.33 | -0.71% | 29,323 | 95,179,782 |
| 2024-05-29 | 31.6 | 32.98 | 31.2 | 32.56 | +3.17% | 56,656 | 183,610,255 |
| 2024-05-28 | 31.71 | 32 | 31.3 | 31.56 | -0.97% | 25,748 | 81,505,172 |
| 2024-05-27 | 31.77 | 32.18 | 31.05 | 31.87 | +0.63% | 40,603 | 127,978,383 |
| 2024-05-24 | 31.97 | 32.36 | 31.6 | 31.67 | -0.94% | 28,915 | 92,283,681 |
| 2024-05-23 | 32.8 | 32.8 | 31.8 | 31.97 | -2.71% | 41,123 | 132,076,005 |
| 2024-05-22 | 33 | 33.18 | 32.46 | 32.86 | -0.42% | 28,981 | 95,117,046 |
| 2024-05-21 | 33.45 | 33.45 | 32.68 | 33 | -1.49% | 41,090 | 135,299,757 |
| 2024-05-20 | 33.85 | 34.06 | 32.88 | 33.5 | 0% | 53,522 | 179,352,936 |
| 2024-05-17 | 33.45 | 33.71 | 33.04 | 33.5 | +1.09% | 41,474 | 138,486,352 |
| 2024-05-16 | 33.86 | 34.46 | 33 | 33.14 | -1.31% | 49,230 | 164,339,268 |
| 2024-05-15 | 35.1 | 35.32 | 33.38 | 33.58 | -3.97% | 67,765 | 229,895,315 |
| 2024-05-14 | 34.05 | 35.08 | 34 | 34.97 | +2.31% | 55,363 | 191,485,988 |
| 2024-05-13 | 34 | 34.5 | 33.59 | 34.18 | -0.15% | 37,704 | 128,627,138 |
| 2024-05-10 | 35.3 | 35.5 | 33.49 | 34.23 | -2.17% | 71,931 | 245,804,972 |
| 2024-05-09 | 34.7 | 35.44 | 34.5 | 34.99 | +0.75% | 56,596 | 198,321,580 |
| 2024-05-08 | 35.27 | 35.68 | 34.55 | 34.73 | -2.44% | 70,542 | 247,191,597 |
| 2024-05-07 | 35 | 36.08 | 34.26 | 35.6 | +8.5% | 152,095 | 535,951,208 |
| 2024-05-06 | 33.33 | 33.57 | 31.59 | 32.81 | -1.41% | 86,562 | 280,515,027 |
| 2024-04-30 | 32.59 | 34.07 | 32.48 | 33.28 | +2.68% | 80,181 | 267,563,935 |
| 2024-04-29 | 32.01 | 32.69 | 31.76 | 32.41 | +1.28% | 59,375 | 192,585,134 |
| 2024-04-26 | 29.68 | 32.28 | 29.51 | 32 | +8.04% | 88,481 | 276,610,683 |
| 2024-04-25 | 30.2 | 30.25 | 29.6 | 29.62 | -1.27% | 31,540 | 94,177,409 |
| 2024-04-24 | 29.7 | 30.48 | 29.58 | 30 | +0.7% | 39,707 | 118,680,020 |
| 2024-04-23 | 30.73 | 30.96 | 29.76 | 29.79 | -4.67% | 66,398 | 200,196,831 |
| 2024-04-22 | 31.33 | 32.95 | 31.22 | 31.25 | +1.4% | 78,713 | 250,360,368 |
| 2024-04-19 | 30.21 | 31.12 | 30.2 | 30.82 | +1.15% | 35,827 | 109,878,658 |
| 2024-04-18 | 31 | 31.33 | 30.23 | 30.47 | -1.58% | 50,543 | 155,231,538 |
| 2024-04-17 | 30.65 | 31.23 | 30.47 | 30.96 | +1.67% | 42,630 | 131,625,072 |
| 2024-04-16 | 31.42 | 31.74 | 30.34 | 30.45 | -3.18% | 48,951 | 151,722,463 |
| 2024-04-15 | 31.38 | 31.79 | 30.7 | 31.45 | -0.32% | 61,556 | 192,368,432 |
| 2024-04-12 | 31.4 | 31.9 | 31.11 | 31.55 | +0.86% | 27,850 | 87,865,904 |
| 2024-04-11 | 30.95 | 31.8 | 30.4 | 31.28 | -0.19% | 45,238 | 140,880,333 |
| 2024-04-10 | 32.07 | 32.07 | 31.01 | 31.34 | -2.28% | 41,579 | 130,934,258 |
| 2024-04-09 | 31.48 | 32.47 | 31.43 | 32.07 | +1.49% | 47,671 | 153,037,463 |
| 2024-04-08 | 32.33 | 33.15 | 31.47 | 31.6 | -2.41% | 83,446 | 269,690,714 |
| 2024-04-03 | 32.41 | 32.95 | 31.82 | 32.38 | +0.62% | 76,110 | 246,356,819 |
| 2024-04-02 | 31.8 | 32.77 | 31.51 | 32.18 | +3.01% | 96,131 | 310,543,580 |
| 2024-04-01 | 30.43 | 31.42 | 30.43 | 31.24 | +2.66% | 54,148 | 167,966,894 |
| 2024-03-29 | 30.33 | 31.1 | 30.08 | 30.43 | +0.5% | 59,612 | 182,278,485 |
| 2024-03-28 | 29.34 | 30.46 | 29.31 | 30.28 | +2.47% | 48,835 | 147,137,112 |
| 2024-03-27 | 30.41 | 30.51 | 29.55 | 29.55 | -2.44% | 36,475 | 109,768,204 |
| 2024-03-26 | 29.8 | 30.5 | 29.41 | 30.29 | +1.64% | 51,379 | 154,400,747 |
| 2024-03-25 | 30.35 | 30.6 | 29.77 | 29.8 | -1.75% | 38,429 | 116,206,855 |
| 2024-03-22 | 30.8 | 30.9 | 30.2 | 30.33 | -1.53% | 40,153 | 122,362,347 |
| 2024-03-21 | 31.06 | 31.29 | 30.51 | 30.8 | -1.72% | 42,724 | 131,654,822 |
| 2024-03-20 | 31.35 | 31.45 | 30.75 | 31.34 | -0.06% | 43,285 | 134,580,174 |
| 2024-03-19 | 31 | 32.21 | 30.67 | 31.36 | +1.39% | 69,649 | 219,540,164 |
| 2024-03-18 | 30.9 | 31.17 | 30.3 | 30.93 | +0.23% | 50,997 | 156,783,351 |
| 2024-03-15 | 29.49 | 31.25 | 29.31 | 30.86 | +4.08% | 83,848 | 255,212,007 |
| 2024-03-14 | 29.87 | 30.5 | 29.27 | 29.65 | -0.03% | 43,684 | 130,366,950 |
| 2024-03-13 | 29.27 | 29.88 | 29.26 | 29.66 | +0.85% | 34,557 | 102,234,754 |
| 2024-03-12 | 30.15 | 30.23 | 29.35 | 29.41 | -3.1% | 55,019 | 163,518,924 |
| 2024-03-11 | 28.5 | 30.58 | 28.48 | 30.35 | +8.47% | 84,265 | 249,388,381 |
| 2024-03-08 | 27.99 | 28.19 | 27.77 | 27.98 | -0.07% | 22,752 | 63,507,925 |
| 2024-03-07 | 28.05 | 28.72 | 27.95 | 28 | -0.11% | 50,466 | 143,057,029 |
| 2024-03-06 | 27.9 | 28.31 | 27.74 | 28.03 | -0.04% | 29,888 | 83,789,952 |
| 2024-03-05 | 28 | 28.35 | 27.88 | 28.04 | -0.5% | 37,893 | 106,502,094 |
| 2024-03-04 | 28.45 | 28.87 | 28.13 | 28.18 | -0.77% | 50,009 | 142,256,859 |
| 2024-03-01 | 27.93 | 28.44 | 27.74 | 28.4 | +2.16% | 57,488 | 161,815,531 |
| 2024-02-29 | 27.68 | 27.98 | 27 | 27.8 | +1.53% | 51,000 | 141,014,491 |
| 2024-02-28 | 27.11 | 28.18 | 27.02 | 27.38 | +0.7% | 66,959 | 185,115,919 |
| 2024-02-27 | 26.95 | 27.25 | 26.68 | 27.19 | +0.7% | 31,509 | 85,113,167 |
| 2024-02-26 | 26.71 | 27.45 | 26.68 | 27 | +1.31% | 36,888 | 99,478,678 |
| 2024-02-23 | 26.68 | 26.86 | 26.2 | 26.65 | -0.11% | 41,538 | 110,239,961 |
| 2024-02-22 | 26.55 | 27.08 | 26.4 | 26.68 | -0.04% | 34,738 | 92,660,778 |
| 2024-02-21 | 27.2 | 27.53 | 26.67 | 26.69 | -2.2% | 53,670 | 145,879,146 |
| 2024-02-20 | 26.49 | 27.55 | 25.91 | 27.29 | +3.69% | 60,117 | 163,010,871 |
| 2024-02-19 | 26.1 | 26.81 | 26.06 | 26.32 | +0.69% | 48,351 | 128,025,934 |
| 2024-02-08 | 25.85 | 27.63 | 25.75 | 26.14 | +1.75% | 84,123 | 225,543,400 |
| 2024-02-07 | 24.53 | 25.95 | 24 | 25.69 | +7.53% | 75,144 | 191,454,800 |
| 2024-02-06 | 21.69 | 23.89 | 21.23 | 23.89 | +9.99% | 51,857 | 119,549,826 |
| 2024-02-05 | 22.16 | 22.5 | 20.7 | 21.72 | -1.99% | 56,686 | 121,986,907 |
| 2024-02-02 | 23 | 23.34 | 21.4 | 22.16 | -3.82% | 41,170 | 92,154,504 |
| 2024-02-01 | 23.81 | 24 | 22.99 | 23.04 | -3.15% | 43,952 | 102,744,577 |
| 2024-01-31 | 24.59 | 24.76 | 23.71 | 23.79 | -3.29% | 34,235 | 82,421,480 |
| 2024-01-30 | 24.9 | 25.39 | 24.53 | 24.6 | -1.36% | 23,195 | 57,920,235 |
| 2024-01-29 | 25.74 | 25.9 | 24.88 | 24.94 | -3.15% | 28,448 | 72,149,054 |
| 2024-01-26 | 26 | 26.22 | 25.7 | 25.75 | -1.72% | 35,868 | 93,003,180 |
| 2024-01-25 | 25.34 | 26.2 | 25.33 | 26.2 | +3.72% | 57,654 | 149,259,826 |
| 2024-01-24 | 24.3 | 25.36 | 24.29 | 25.26 | +4.77% | 59,114 | 147,025,934 |
| 2024-01-23 | 22.92 | 24.48 | 22.71 | 24.11 | +4.64% | 47,517 | 112,642,987 |
| 2024-01-22 | 24.36 | 24.37 | 22.93 | 23.04 | -5.54% | 37,490 | 88,731,327 |
| 2024-01-19 | 24.5 | 25.13 | 24.32 | 24.39 | -0.97% | 20,476 | 50,456,366 |
| 2024-01-18 | 24.5 | 24.66 | 23.65 | 24.63 | -0.16% | 39,793 | 95,925,694 |
| 2024-01-17 | 25.3 | 25.66 | 24.67 | 24.67 | -2.37% | 27,012 | 67,685,203 |
| 2024-01-16 | 26.03 | 26.03 | 24.91 | 25.27 | -2.13% | 28,721 | 72,546,536 |
| 2024-01-15 | 25.87 | 26.3 | 25.6 | 25.82 | -0.88% | 27,854 | 72,310,305 |
| 2024-01-12 | 25.68 | 26.38 | 25.4 | 26.05 | +1.64% | 35,533 | 92,532,329 |
| 2024-01-11 | 25.19 | 25.96 | 25 | 25.63 | +1.83% | 25,358 | 64,388,065 |
| 2024-01-10 | 25.24 | 25.53 | 24.89 | 25.17 | 0% | 18,052 | 45,540,776 |
| 2024-01-09 | 25.31 | 25.6 | 24.94 | 25.17 | -0.44% | 22,589 | 56,895,725 |
| 2024-01-08 | 26.41 | 26.41 | 25.23 | 25.28 | -4.17% | 30,947 | 79,293,607 |
| 2024-01-05 | 26.92 | 27.19 | 26.16 | 26.38 | -1.71% | 23,320 | 61,890,392 |
| 2024-01-04 | 26.97 | 27.24 | 26.67 | 26.84 | -0.63% | 22,407 | 60,133,975 |
| 2024-01-03 | 26.95 | 27.18 | 26.72 | 27.01 | +0.07% | 25,600 | 68,988,708 |
| 2024-01-02 | 27.15 | 27.43 | 26.99 | 26.99 | -0.59% | 25,740 | 70,091,586 |
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：