股票概览
21.21
-2.08%
-0.45
21.66
开盘价
21.72
最高价
21.18
最低价
28,532
成交量
数据更新至: 2024-12-31
技术指标
21.61
MA5 (5日均线)
21.73
MA10 (10日均线)
22.32
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 | 21.66 | 21.72 | 21.18 | 21.21 | -2.08% | 28,532 | 61,032,066 |
| 2024-12-30 | 22 | 22.12 | 21.63 | 21.66 | -2.26% | 29,895 | 65,185,084 |
| 2024-12-27 | 21.5 | 22.95 | 21.37 | 22.16 | +3.12% | 53,818 | 119,018,890 |
| 2024-12-26 | 21.4 | 21.52 | 21.39 | 21.49 | -0.19% | 17,573 | 37,697,069 |
| 2024-12-25 | 21.6 | 21.81 | 21.32 | 21.53 | +0.14% | 20,390 | 43,917,166 |
| 2024-12-24 | 21.37 | 21.52 | 21.28 | 21.5 | +0.66% | 17,736 | 37,986,830 |
| 2024-12-23 | 22.06 | 22.18 | 21.3 | 21.36 | -3.17% | 33,372 | 72,145,156 |
| 2024-12-20 | 22.15 | 22.77 | 21.9 | 22.06 | -0.68% | 42,540 | 95,114,569 |
| 2024-12-19 | 21.95 | 22.29 | 21.88 | 22.21 | +0.59% | 24,027 | 53,006,955 |
| 2024-12-18 | 22.7 | 22.72 | 22.03 | 22.08 | -2% | 29,566 | 65,944,207 |
| 2024-12-17 | 23.22 | 23.22 | 22.51 | 22.53 | -3.26% | 36,903 | 84,064,579 |
| 2024-12-16 | 23.4 | 23.88 | 23.18 | 23.29 | -0.3% | 40,972 | 96,071,833 |
| 2024-12-13 | 23.62 | 23.93 | 23.32 | 23.36 | -1.52% | 55,724 | 131,165,413 |
| 2024-12-12 | 23.15 | 23.72 | 22.91 | 23.72 | +3.04% | 58,952 | 138,034,581 |
| 2024-12-11 | 22.79 | 23.14 | 22.61 | 23.02 | +1.54% | 31,000 | 71,196,913 |
| 2024-12-10 | 23.25 | 23.28 | 22.6 | 22.67 | +0.04% | 33,839 | 77,668,985 |
| 2024-12-09 | 22.94 | 23.06 | 22.51 | 22.66 | -0.61% | 24,054 | 54,797,494 |
| 2024-12-06 | 22.78 | 22.89 | 22.5 | 22.8 | +0.53% | 27,796 | 63,222,985 |
| 2024-12-05 | 22.5 | 22.7 | 22.25 | 22.68 | +0.8% | 22,965 | 51,712,548 |
| 2024-12-04 | 22.9 | 23.18 | 22.47 | 22.5 | -1.88% | 33,406 | 76,114,047 |
| 2024-12-03 | 23.02 | 23.1 | 22.71 | 22.93 | -0.69% | 26,255 | 60,171,894 |
| 2024-12-02 | 22.18 | 23.47 | 22.17 | 23.09 | +4.15% | 58,799 | 134,869,040 |
| 2024-11-29 | 21.9 | 22.35 | 21.81 | 22.17 | +1.6% | 26,812 | 59,339,534 |
| 2024-11-28 | 21.79 | 21.96 | 21.67 | 21.82 | -0.09% | 16,925 | 36,972,717 |
| 2024-11-27 | 21.51 | 21.86 | 21.08 | 21.84 | +1.44% | 19,291 | 41,289,250 |
| 2024-11-26 | 21.64 | 21.85 | 21.42 | 21.53 | -0.51% | 16,576 | 35,909,867 |
| 2024-11-25 | 21.3 | 21.68 | 21.3 | 21.64 | +0.65% | 16,774 | 36,108,465 |
| 2024-11-22 | 22.17 | 22.17 | 21.5 | 21.5 | -3.07% | 25,763 | 56,134,573 |
| 2024-11-21 | 22.24 | 22.27 | 22.01 | 22.18 | -0.4% | 16,009 | 35,445,495 |
| 2024-11-20 | 22.04 | 22.27 | 21.92 | 22.27 | +0.86% | 20,081 | 44,380,445 |
| 2024-11-19 | 21.76 | 22.09 | 21.64 | 22.08 | +1.89% | 17,089 | 37,359,352 |
| 2024-11-18 | 21.92 | 22.09 | 21.54 | 21.67 | -1.1% | 24,381 | 53,134,079 |
| 2024-11-15 | 22.11 | 22.4 | 21.85 | 21.91 | -1.84% | 26,756 | 59,299,165 |
| 2024-11-14 | 22.92 | 22.97 | 22.29 | 22.32 | -2.4% | 27,676 | 62,497,408 |
| 2024-11-13 | 23 | 23.2 | 22.59 | 22.87 | -0.87% | 30,653 | 70,097,523 |
| 2024-11-12 | 22.93 | 23.72 | 22.88 | 23.07 | +0.61% | 54,678 | 127,628,078 |
| 2024-11-11 | 22.97 | 23.05 | 22.69 | 22.93 | -0.48% | 37,242 | 85,182,276 |
| 2024-11-08 | 23.58 | 23.77 | 22.83 | 23.04 | -1.54% | 47,096 | 109,077,640 |
| 2024-11-07 | 22.88 | 23.4 | 22.5 | 23.4 | +4.23% | 62,383 | 144,076,190 |
| 2024-11-06 | 22.65 | 22.81 | 22.3 | 22.45 | -1.32% | 44,712 | 100,764,192 |
| 2024-11-05 | 21.68 | 22.94 | 21.6 | 22.75 | +5.08% | 69,650 | 156,826,051 |
| 2024-11-04 | 21.2 | 21.65 | 21.18 | 21.65 | +2.12% | 19,709 | 42,251,061 |
| 2024-11-01 | 21.51 | 21.69 | 21.11 | 21.2 | -1.67% | 30,617 | 65,351,652 |
| 2024-10-31 | 21.6 | 21.78 | 21.42 | 21.56 | -0.23% | 28,430 | 61,333,418 |
| 2024-10-30 | 21.76 | 21.95 | 21.38 | 21.61 | -1.41% | 33,891 | 73,292,287 |
| 2024-10-29 | 22.77 | 22.78 | 21.86 | 21.92 | -4.98% | 74,912 | 167,172,048 |
| 2024-10-28 | 22.6 | 23.1 | 22.58 | 23.07 | +2.08% | 30,471 | 69,686,692 |
| 2024-10-25 | 22.26 | 22.73 | 22.24 | 22.6 | +1.25% | 28,178 | 63,611,357 |
| 2024-10-24 | 22.46 | 22.73 | 22.26 | 22.32 | -1.02% | 25,404 | 57,076,140 |
| 2024-10-23 | 22.7 | 22.82 | 22.4 | 22.55 | -0.66% | 28,291 | 63,837,946 |
| 2024-10-22 | 22.19 | 22.75 | 22.05 | 22.7 | +2.3% | 39,691 | 89,092,567 |
| 2024-10-21 | 22.3 | 22.59 | 22.02 | 22.19 | -0.14% | 36,644 | 81,669,886 |
| 2024-10-18 | 21.6 | 22.7 | 21.55 | 22.22 | +2.59% | 36,030 | 79,530,579 |
| 2024-10-17 | 22.17 | 22.3 | 21.66 | 21.66 | -1.01% | 21,189 | 46,543,023 |
| 2024-10-16 | 21.6 | 22.08 | 21.5 | 21.88 | +0.27% | 20,003 | 43,649,921 |
| 2024-10-15 | 22.27 | 22.43 | 21.82 | 21.82 | -2.02% | 27,139 | 59,902,231 |
| 2024-10-14 | 22.29 | 22.59 | 21.61 | 22.27 | +0.04% | 32,910 | 72,790,164 |
| 2024-10-11 | 23.11 | 23.11 | 21.81 | 22.26 | -3.72% | 35,922 | 80,398,305 |
| 2024-10-10 | 23.48 | 24.1 | 23 | 23.12 | -0.77% | 37,697 | 88,740,054 |
| 2024-10-09 | 25.1 | 25.1 | 23.19 | 23.3 | -8.09% | 62,087 | 148,646,896 |
| 2024-10-08 | 27.13 | 27.13 | 24.77 | 25.35 | +2.8% | 100,831 | 259,632,498 |
| 2024-09-30 | 24 | 24.66 | 23.1 | 24.66 | +9.99% | 70,761 | 170,891,877 |
| 2024-09-27 | 21.7 | 22.43 | 21.4 | 22.42 | +5.7% | 26,058 | 56,950,260 |
| 2024-09-26 | 20.04 | 21.26 | 19.94 | 21.21 | +5.89% | 40,981 | 84,443,964 |
| 2024-09-25 | 20.08 | 20.55 | 20.02 | 20.03 | -0.2% | 24,848 | 50,441,753 |
| 2024-09-24 | 19.12 | 20.07 | 19 | 20.07 | +6.02% | 30,560 | 59,666,979 |
| 2024-09-23 | 18.95 | 19.2 | 18.85 | 18.93 | -0.16% | 10,342 | 19,686,871 |
| 2024-09-20 | 19.25 | 19.25 | 18.78 | 18.96 | -1.46% | 14,001 | 26,488,684 |
| 2024-09-19 | 18.95 | 19.5 | 18.79 | 19.24 | +2.29% | 16,564 | 31,822,531 |
| 2024-09-18 | 19 | 19.05 | 18.49 | 18.81 | -0.95% | 14,720 | 27,589,539 |
| 2024-09-13 | 19.65 | 19.66 | 18.94 | 18.99 | -3.11% | 20,771 | 39,860,921 |
| 2024-09-12 | 19.8 | 20.08 | 19.59 | 19.6 | -1.01% | 11,596 | 22,988,089 |
| 2024-09-11 | 19.74 | 19.88 | 19.6 | 19.8 | +0.05% | 7,834 | 15,470,722 |
| 2024-09-10 | 20.04 | 20.05 | 19.53 | 19.79 | -1.1% | 13,285 | 26,149,483 |
| 2024-09-09 | 19.85 | 20.14 | 19.76 | 20.01 | +0.55% | 13,231 | 26,435,520 |
| 2024-09-06 | 20.45 | 20.45 | 19.88 | 19.9 | -2.21% | 12,970 | 25,958,159 |
| 2024-09-05 | 20.22 | 20.48 | 20.19 | 20.35 | +0.89% | 10,318 | 20,974,613 |
| 2024-09-04 | 19.95 | 20.43 | 19.95 | 20.17 | +0.15% | 11,598 | 23,470,172 |
| 2024-09-03 | 20 | 20.44 | 19.82 | 20.14 | +0.7% | 13,415 | 27,053,307 |
| 2024-09-02 | 20.84 | 20.89 | 19.99 | 20 | -4.31% | 27,699 | 56,050,279 |
| 2024-08-30 | 20.46 | 21.23 | 20.36 | 20.9 | +1.26% | 22,525 | 46,948,451 |
| 2024-08-29 | 20.03 | 20.74 | 19.81 | 20.64 | +2.99% | 21,187 | 43,261,628 |
| 2024-08-28 | 20.5 | 20.6 | 19.84 | 20.04 | -4.75% | 32,011 | 64,253,517 |
| 2024-08-27 | 20.97 | 21.2 | 20.88 | 21.04 | -0.47% | 10,276 | 21,595,653 |
| 2024-08-26 | 21.2 | 21.28 | 20.7 | 21.14 | +0.14% | 11,317 | 23,813,895 |
| 2024-08-23 | 21.5 | 21.77 | 20.91 | 21.11 | -2.36% | 19,144 | 40,629,508 |
| 2024-08-22 | 21.76 | 21.98 | 21.58 | 21.62 | -0.14% | 11,867 | 25,816,540 |
| 2024-08-21 | 21.88 | 22.05 | 21.63 | 21.65 | -1.32% | 8,512 | 18,550,148 |
| 2024-08-20 | 22.31 | 22.35 | 21.9 | 21.94 | -1.26% | 12,803 | 28,181,016 |
| 2024-08-19 | 22.36 | 22.59 | 22.16 | 22.22 | -0.67% | 11,360 | 25,323,907 |
| 2024-08-16 | 22.53 | 22.61 | 22.3 | 22.37 | -0.67% | 11,774 | 26,382,948 |
| 2024-08-15 | 22.42 | 22.92 | 22.29 | 22.52 | 0% | 15,694 | 35,451,107 |
| 2024-08-14 | 22.87 | 22.93 | 22.44 | 22.52 | -1.66% | 12,644 | 28,567,483 |
| 2024-08-13 | 22.92 | 23.09 | 22.7 | 22.9 | -0.91% | 12,761 | 29,111,872 |
| 2024-08-12 | 22.73 | 23.39 | 22.67 | 23.11 | +0.96% | 17,560 | 40,647,796 |
| 2024-08-09 | 23.4 | 23.44 | 22.81 | 22.89 | -1.93% | 19,275 | 44,539,030 |
| 2024-08-08 | 23 | 23.53 | 22.91 | 23.34 | +1.17% | 27,074 | 63,150,911 |
| 2024-08-07 | 23.14 | 23.23 | 22.85 | 23.07 | -1.07% | 15,387 | 35,429,521 |
| 2024-08-06 | 22.7 | 23.32 | 22.7 | 23.32 | +3.05% | 21,646 | 49,927,303 |
| 2024-08-05 | 22.55 | 23.35 | 22.54 | 22.63 | -0.44% | 21,090 | 48,350,935 |
| 2024-08-02 | 22.61 | 23.15 | 22.45 | 22.73 | +0.22% | 16,302 | 37,368,332 |
| 2024-08-01 | 22.65 | 23.25 | 22.45 | 22.68 | -0.31% | 18,686 | 42,710,403 |
| 2024-07-31 | 21.59 | 22.77 | 21.41 | 22.75 | +5.37% | 27,622 | 61,682,059 |
| 2024-07-30 | 21.55 | 21.63 | 21.29 | 21.59 | +0.14% | 9,302 | 19,975,132 |
| 2024-07-29 | 21.99 | 22.06 | 21.46 | 21.56 | -2.44% | 18,418 | 39,818,198 |
| 2024-07-26 | 22 | 22.27 | 21.96 | 22.1 | +0.36% | 11,190 | 24,722,448 |
| 2024-07-25 | 21.85 | 22.28 | 21.8 | 22.02 | +0.09% | 13,393 | 29,476,643 |
| 2024-07-24 | 22.55 | 22.65 | 21.9 | 22 | -2.65% | 19,105 | 42,370,576 |
| 2024-07-23 | 23.15 | 23.3 | 22.55 | 22.6 | -2.84% | 16,673 | 38,173,562 |
| 2024-07-22 | 23.38 | 23.44 | 23.12 | 23.26 | -0.56% | 12,645 | 29,421,023 |
| 2024-07-19 | 23.14 | 23.49 | 23.07 | 23.39 | +0.39% | 18,125 | 42,236,337 |
| 2024-07-18 | 22.81 | 23.65 | 22.62 | 23.3 | +1.66% | 26,490 | 61,656,687 |
| 2024-07-17 | 22.6 | 23.09 | 22.37 | 22.92 | +1.42% | 19,112 | 43,558,386 |
| 2024-07-16 | 22.72 | 22.74 | 22.47 | 22.6 | -0.26% | 11,059 | 24,974,878 |
| 2024-07-15 | 22.8 | 22.89 | 22.53 | 22.66 | -1.09% | 11,551 | 26,212,226 |
| 2024-07-12 | 23 | 23.15 | 22.67 | 22.91 | -0.35% | 12,681 | 29,017,309 |
| 2024-07-11 | 22.6 | 23.02 | 22.45 | 22.99 | +3.09% | 18,668 | 42,596,799 |
| 2024-07-10 | 22.09 | 22.75 | 22.09 | 22.3 | -0.27% | 15,138 | 33,997,542 |
| 2024-07-09 | 22.15 | 22.5 | 21.43 | 22.36 | +0.95% | 30,144 | 66,011,385 |
| 2024-07-08 | 22.88 | 22.88 | 22.07 | 22.15 | -3.19% | 19,738 | 44,063,215 |
| 2024-07-05 | 22.4 | 23.03 | 22.2 | 22.88 | +1.92% | 18,801 | 42,526,288 |
| 2024-07-04 | 23.18 | 23.28 | 22.26 | 22.45 | -3.32% | 24,367 | 55,156,690 |
| 2024-07-03 | 23.8 | 23.8 | 23.11 | 23.22 | -1.4% | 15,367 | 35,901,844 |
| 2024-07-02 | 23.67 | 23.8 | 23.45 | 23.55 | -0.8% | 12,092 | 28,520,458 |
| 2024-07-01 | 23.44 | 23.85 | 23.04 | 23.74 | +1.15% | 17,016 | 39,890,404 |
| 2024-06-28 | 23.47 | 23.84 | 23.35 | 23.47 | -0.59% | 17,511 | 41,364,576 |
| 2024-06-27 | 24.13 | 24.18 | 23.51 | 23.61 | -2.6% | 20,113 | 47,806,176 |
| 2024-06-26 | 22.89 | 24.25 | 22.87 | 24.24 | +6.32% | 38,234 | 90,682,099 |
| 2024-06-25 | 23.61 | 23.62 | 22.61 | 22.8 | -3.18% | 38,527 | 88,357,553 |
| 2024-06-24 | 24.04 | 24.24 | 23.49 | 23.55 | -3.05% | 22,054 | 52,468,884 |
| 2024-06-21 | 23.79 | 24.55 | 23.72 | 24.29 | +1.63% | 21,350 | 51,521,232 |
| 2024-06-20 | 24.4 | 24.57 | 23.86 | 23.9 | -3.51% | 24,813 | 59,862,026 |
| 2024-06-19 | 24.99 | 25.21 | 24.33 | 24.77 | -1.47% | 39,556 | 97,679,196 |
| 2024-06-18 | 25.87 | 26.56 | 24.89 | 25.14 | -3.31% | 48,075 | 123,952,387 |
| 2024-06-17 | 26.03 | 26.56 | 25.96 | 26 | -0.99% | 21,533 | 56,519,425 |
| 2024-06-14 | 26.21 | 26.3 | 26.05 | 26.26 | -0.15% | 15,831 | 41,449,591 |
| 2024-06-13 | 26.19 | 26.66 | 25.83 | 26.3 | +0.38% | 23,737 | 62,108,688 |
| 2024-06-12 | 26.33 | 26.56 | 26.03 | 26.2 | -0.8% | 29,559 | 77,521,490 |
| 2024-06-11 | 25.87 | 26.53 | 25.56 | 26.41 | +2.32% | 32,315 | 84,624,283 |
| 2024-06-07 | 26.25 | 26.38 | 25.74 | 25.81 | -1.19% | 27,230 | 70,798,685 |
| 2024-06-06 | 25.79 | 26.39 | 25.02 | 26.12 | +0.77% | 51,649 | 133,111,731 |
| 2024-06-05 | 26.46 | 26.65 | 25.86 | 25.92 | -1.97% | 21,761 | 57,165,609 |
| 2024-06-04 | 26.5 | 26.65 | 26.1 | 26.44 | 0% | 24,044 | 63,453,674 |
| 2024-06-03 | 26.98 | 26.98 | 26.27 | 26.44 | -2.04% | 25,416 | 67,421,342 |
| 2024-05-31 | 26.88 | 27.11 | 26.8 | 26.99 | +0.41% | 10,608 | 28,652,344 |
| 2024-05-30 | 27 | 27.11 | 26.77 | 26.88 | -0.59% | 11,443 | 30,805,959 |
| 2024-05-29 | 27.1 | 27.23 | 26.91 | 27.04 | -0.22% | 14,711 | 39,772,508 |
| 2024-05-28 | 27.67 | 27.67 | 27.06 | 27.1 | -2.41% | 18,271 | 49,884,443 |
| 2024-05-27 | 27.2 | 27.82 | 26.82 | 27.77 | +2.78% | 30,862 | 84,504,956 |
| 2024-05-24 | 27.19 | 27.29 | 26.81 | 27.02 | +0.07% | 20,187 | 54,641,834 |
| 2024-05-23 | 27.42 | 27.5 | 26.81 | 27 | -1.82% | 24,803 | 67,316,211 |
| 2024-05-22 | 27.63 | 27.82 | 27.24 | 27.5 | -0.47% | 28,951 | 79,502,731 |
| 2024-05-21 | 28.45 | 28.45 | 27.57 | 27.63 | -2.57% | 27,805 | 77,326,039 |
| 2024-05-20 | 28 | 28.9 | 27.76 | 28.36 | +1.29% | 36,981 | 105,452,425 |
| 2024-05-17 | 28.12 | 28.36 | 27.5 | 28 | -0.88% | 34,473 | 95,829,960 |
| 2024-05-16 | 28.38 | 28.94 | 28 | 28.25 | -0.56% | 32,818 | 93,553,509 |
| 2024-05-15 | 29 | 29 | 28.29 | 28.41 | -2.07% | 31,803 | 90,742,051 |
| 2024-05-14 | 27.43 | 29.2 | 27.38 | 29.01 | +5.76% | 59,641 | 170,713,027 |
| 2024-05-13 | 27.34 | 27.76 | 27.1 | 27.43 | +0.33% | 25,817 | 70,961,847 |
| 2024-05-10 | 27.92 | 27.92 | 27.22 | 27.34 | -1.9% | 23,488 | 64,513,912 |
| 2024-05-09 | 27.01 | 28.02 | 27.01 | 27.87 | +2.92% | 35,860 | 99,464,059 |
| 2024-05-08 | 27.44 | 27.59 | 26.98 | 27.08 | -1.38% | 23,058 | 62,635,699 |
| 2024-05-07 | 27.7 | 27.7 | 27.1 | 27.46 | -0.36% | 25,886 | 70,780,266 |
| 2024-05-06 | 27.33 | 27.78 | 27.26 | 27.56 | +0.22% | 39,908 | 109,849,751 |
| 2024-04-30 | 26.91 | 27.55 | 26.91 | 27.5 | +1.18% | 31,962 | 87,426,401 |
| 2024-04-29 | 26.45 | 27.26 | 26.12 | 27.18 | +2.8% | 53,563 | 144,023,685 |
| 2024-04-26 | 26 | 26.98 | 25.71 | 26.44 | +4.84% | 72,521 | 192,235,380 |
| 2024-04-25 | 25.3 | 25.48 | 25.05 | 25.22 | -0.28% | 16,309 | 41,151,112 |
| 2024-04-24 | 25.6 | 25.78 | 25.08 | 25.29 | -1.6% | 22,339 | 56,442,929 |
| 2024-04-23 | 25.4 | 26.17 | 25.3 | 25.7 | +0.31% | 34,757 | 89,498,195 |
| 2024-04-22 | 23.99 | 25.79 | 23.92 | 25.62 | +6.4% | 46,494 | 117,001,380 |
| 2024-04-19 | 24 | 24.26 | 23.79 | 24.08 | -0.04% | 18,169 | 43,689,365 |
| 2024-04-18 | 24.42 | 24.64 | 24.05 | 24.09 | -1.55% | 19,850 | 48,293,320 |
| 2024-04-17 | 23.75 | 24.47 | 23.53 | 24.47 | +4.04% | 22,964 | 55,651,381 |
| 2024-04-16 | 24.27 | 24.52 | 23.49 | 23.52 | -3.57% | 25,286 | 60,409,009 |
| 2024-04-15 | 24.56 | 25 | 24.07 | 24.39 | -1.37% | 25,122 | 61,342,292 |
| 2024-04-12 | 25.01 | 25.19 | 24.55 | 24.73 | -1.59% | 25,509 | 63,290,032 |
| 2024-04-11 | 25.09 | 25.53 | 24.9 | 25.13 | -0.08% | 16,773 | 42,334,053 |
| 2024-04-10 | 25.35 | 25.76 | 25.04 | 25.15 | -1.45% | 20,582 | 52,215,021 |
| 2024-04-09 | 24.99 | 25.52 | 24.66 | 25.52 | +2.12% | 26,159 | 65,768,236 |
| 2024-04-08 | 25.5 | 25.5 | 24.91 | 24.99 | -2% | 23,955 | 60,187,658 |
| 2024-04-03 | 25.22 | 25.66 | 25 | 25.5 | +1.07% | 21,952 | 55,603,496 |
| 2024-04-02 | 25.46 | 25.54 | 25 | 25.23 | -1.25% | 22,801 | 57,491,472 |
| 2024-04-01 | 25.05 | 25.71 | 25.05 | 25.55 | +2.2% | 42,030 | 107,063,216 |
| 2024-03-29 | 25.36 | 25.52 | 24.8 | 25 | -2.04% | 35,363 | 88,536,830 |
| 2024-03-28 | 25.09 | 26.16 | 24.93 | 25.52 | +0.95% | 43,757 | 112,177,048 |
| 2024-03-27 | 25.15 | 25.75 | 25.1 | 25.28 | +0.52% | 26,001 | 66,167,615 |
| 2024-03-26 | 25.1 | 25.4 | 24.94 | 25.15 | +0.36% | 19,342 | 48,621,300 |
| 2024-03-25 | 25.6 | 25.76 | 25.06 | 25.06 | -2.45% | 22,799 | 57,850,350 |
| 2024-03-22 | 26.85 | 26.85 | 25.6 | 25.69 | -4.32% | 37,372 | 96,955,166 |
| 2024-03-21 | 27.52 | 27.58 | 26.83 | 26.85 | -2.4% | 27,443 | 74,428,304 |
| 2024-03-20 | 27.66 | 27.69 | 27.31 | 27.51 | -0.76% | 23,305 | 64,060,553 |
| 2024-03-19 | 27.81 | 28.09 | 27.63 | 27.72 | -0.96% | 19,118 | 53,230,087 |
| 2024-03-18 | 27.86 | 27.99 | 27.31 | 27.99 | +1.05% | 17,504 | 48,460,144 |
| 2024-03-15 | 27.61 | 27.89 | 27.27 | 27.7 | -0.07% | 19,639 | 54,206,638 |
| 2024-03-14 | 28.44 | 28.72 | 27.59 | 27.72 | -1.56% | 23,160 | 64,979,700 |
| 2024-03-13 | 28.66 | 28.66 | 27.77 | 28.16 | -2.22% | 37,533 | 105,487,342 |
| 2024-03-12 | 27.9 | 29.06 | 27.77 | 28.8 | +3.9% | 54,876 | 156,334,062 |
| 2024-03-11 | 27.02 | 27.73 | 26.97 | 27.72 | +2.33% | 17,733 | 48,604,069 |
| 2024-03-08 | 26.79 | 27.19 | 26.64 | 27.09 | +1.23% | 14,664 | 39,478,131 |
| 2024-03-07 | 27.5 | 27.69 | 26.76 | 26.76 | -2.73% | 21,411 | 58,222,845 |
| 2024-03-06 | 27.6 | 27.88 | 27.16 | 27.51 | -0.83% | 19,664 | 54,074,433 |
| 2024-03-05 | 27.99 | 28.16 | 27.53 | 27.74 | -1.87% | 25,147 | 69,849,465 |
| 2024-03-04 | 27.9 | 28.33 | 27.6 | 28.27 | +1.25% | 33,350 | 93,438,948 |
| 2024-03-01 | 28.08 | 28.34 | 27.68 | 27.92 | -0.92% | 19,971 | 55,781,919 |
| 2024-02-29 | 27.64 | 28.26 | 27.56 | 28.18 | +2.06% | 26,940 | 75,174,611 |
| 2024-02-28 | 29.1 | 29.64 | 27.6 | 27.61 | -5.12% | 41,094 | 118,011,685 |
| 2024-02-27 | 28.73 | 29.1 | 28.53 | 29.1 | +1.01% | 22,857 | 66,055,980 |
| 2024-02-26 | 28.28 | 29.5 | 28.1 | 28.81 | +1.77% | 27,678 | 79,717,882 |
| 2024-02-23 | 28.12 | 28.33 | 27.81 | 28.31 | +0.75% | 16,455 | 46,252,452 |
| 2024-02-22 | 27.68 | 28.26 | 27.61 | 28.1 | +0.5% | 15,970 | 44,544,290 |
| 2024-02-21 | 27.38 | 28.69 | 27.31 | 27.96 | +0.79% | 28,174 | 79,210,159 |
| 2024-02-20 | 27.66 | 28.12 | 27.3 | 27.74 | +0.33% | 27,912 | 77,559,712 |
| 2024-02-19 | 28.45 | 28.45 | 27.3 | 27.65 | -2.26% | 31,490 | 87,064,398 |
| 2024-02-08 | 27.81 | 29.66 | 27.51 | 28.29 | +2.09% | 34,019 | 98,014,416 |
| 2024-02-07 | 26.68 | 27.93 | 26.44 | 27.71 | +3.32% | 37,144 | 101,691,782 |
| 2024-02-06 | 24.57 | 26.96 | 23.87 | 26.82 | +9.42% | 37,333 | 96,810,106 |
| 2024-02-05 | 25.41 | 25.44 | 23.07 | 24.51 | -4.37% | 38,496 | 92,921,384 |
| 2024-02-02 | 26.61 | 27 | 24.6 | 25.63 | -3.65% | 25,716 | 66,489,168 |
| 2024-02-01 | 25.83 | 28.36 | 25.63 | 26.6 | +2.98% | 28,427 | 76,503,144 |
| 2024-01-31 | 26.85 | 27.13 | 25.53 | 25.83 | -4.79% | 21,884 | 57,395,797 |
| 2024-01-30 | 28.36 | 28.36 | 27.01 | 27.13 | -3.25% | 13,075 | 36,054,344 |
| 2024-01-29 | 28.57 | 28.84 | 27.88 | 28.04 | -1.96% | 13,104 | 37,034,826 |
| 2024-01-26 | 29 | 29.38 | 28.5 | 28.6 | -1.82% | 14,278 | 41,182,398 |
| 2024-01-25 | 27.92 | 29.31 | 27.59 | 29.13 | +4.82% | 21,587 | 61,649,146 |
| 2024-01-24 | 27.89 | 28.22 | 26.82 | 27.79 | +0.07% | 16,614 | 45,730,679 |
| 2024-01-23 | 27.77 | 28.1 | 27.27 | 27.77 | 0% | 13,849 | 38,429,687 |
| 2024-01-22 | 29.37 | 29.71 | 27.32 | 27.77 | -5.86% | 22,019 | 62,449,370 |
| 2024-01-19 | 29.55 | 30.11 | 29.36 | 29.5 | -0.2% | 8,918 | 26,564,367 |
| 2024-01-18 | 29.45 | 29.63 | 28.67 | 29.56 | +0.17% | 15,771 | 45,875,943 |
| 2024-01-17 | 30.39 | 30.65 | 29.51 | 29.51 | -3.18% | 10,336 | 31,119,121 |
| 2024-01-16 | 30.7 | 30.74 | 30.01 | 30.48 | -0.23% | 11,726 | 35,622,158 |
| 2024-01-15 | 30.81 | 31.12 | 30.47 | 30.55 | -1.64% | 10,404 | 31,977,201 |
| 2024-01-12 | 31.62 | 31.83 | 31 | 31.06 | -1.86% | 15,392 | 48,504,650 |
| 2024-01-11 | 30.01 | 31.84 | 30.01 | 31.65 | +5.25% | 23,948 | 74,628,700 |
| 2024-01-10 | 30.11 | 30.48 | 29.58 | 30.07 | -0.17% | 12,589 | 37,878,964 |
| 2024-01-09 | 29.84 | 30.49 | 29.72 | 30.12 | +0.94% | 9,560 | 28,754,243 |
| 2024-01-08 | 30.79 | 30.84 | 29.83 | 29.84 | -3.34% | 15,915 | 47,942,953 |
| 2024-01-05 | 31.62 | 31.74 | 30.82 | 30.87 | -2.37% | 12,381 | 38,680,960 |
| 2024-01-04 | 31.85 | 31.94 | 31.5 | 31.62 | -1.03% | 10,581 | 33,494,950 |
| 2024-01-03 | 32.2 | 32.57 | 31.78 | 31.95 | -0.75% | 11,935 | 38,314,769 |
| 2024-01-02 | 32.29 | 32.66 | 31.78 | 32.19 | -0.16% | 18,144 | 58,435,365 |
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：