股票概览
27.73
-2.43%
-0.69
28.4
开盘价
28.42
最高价
27.66
最低价
34,073
成交量
数据更新至: 2024-12-31
技术指标
28.00
MA5 (5日均线)
27.60
MA10 (10日均线)
27.05
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 | 28.4 | 28.42 | 27.66 | 27.73 | -2.43% | 34,073 | 95,331,994 |
| 2024-12-30 | 27.66 | 28.72 | 27.66 | 28.42 | +1.57% | 42,003 | 119,245,909 |
| 2024-12-27 | 28.02 | 28.27 | 27.81 | 27.98 | -0.71% | 32,812 | 92,021,443 |
| 2024-12-26 | 27.4 | 28.39 | 27.27 | 28.18 | +1.81% | 48,124 | 134,777,945 |
| 2024-12-25 | 27.51 | 28.16 | 27.45 | 27.68 | +0.11% | 40,345 | 112,128,107 |
| 2024-12-24 | 27.51 | 27.67 | 27.11 | 27.65 | -0.36% | 43,021 | 117,916,884 |
| 2024-12-23 | 27.1 | 28.3 | 27.09 | 27.75 | +1.69% | 75,407 | 209,984,657 |
| 2024-12-20 | 26.9 | 27.7 | 26.78 | 27.29 | +1.26% | 30,432 | 83,213,217 |
| 2024-12-19 | 26.15 | 27.06 | 26 | 26.95 | +2.32% | 29,417 | 78,426,275 |
| 2024-12-18 | 26.35 | 26.77 | 26.02 | 26.34 | +0.8% | 21,458 | 56,741,675 |
| 2024-12-17 | 26.47 | 26.67 | 26.06 | 26.13 | -0.68% | 26,857 | 70,692,339 |
| 2024-12-16 | 26.5 | 26.64 | 26.2 | 26.31 | -0.38% | 19,193 | 50,731,778 |
| 2024-12-13 | 27.05 | 27.08 | 26.33 | 26.41 | -2.76% | 29,373 | 78,154,139 |
| 2024-12-12 | 26.75 | 27.19 | 26.52 | 27.16 | +1.27% | 24,866 | 66,821,764 |
| 2024-12-11 | 26.73 | 26.97 | 26.61 | 26.82 | +0.52% | 21,162 | 56,704,533 |
| 2024-12-10 | 27 | 27.35 | 26.66 | 26.68 | +1.37% | 43,174 | 116,348,027 |
| 2024-12-09 | 26.66 | 26.66 | 26.1 | 26.32 | -0.98% | 22,017 | 57,892,993 |
| 2024-12-06 | 26.49 | 26.69 | 26.2 | 26.58 | +0.68% | 23,855 | 63,135,765 |
| 2024-12-05 | 26.14 | 26.69 | 26.02 | 26.4 | +0.88% | 21,700 | 57,303,042 |
| 2024-12-04 | 26.6 | 27.08 | 26.07 | 26.17 | -1.62% | 29,920 | 79,182,222 |
| 2024-12-03 | 26.85 | 27.05 | 26.39 | 26.6 | -1% | 29,148 | 77,550,334 |
| 2024-12-02 | 26.26 | 26.87 | 26.21 | 26.87 | +1.9% | 37,081 | 98,583,620 |
| 2024-11-29 | 26.1 | 26.59 | 25.84 | 26.37 | +1.54% | 29,390 | 77,144,780 |
| 2024-11-28 | 26.4 | 26.5 | 25.9 | 25.97 | -2.33% | 34,511 | 90,098,083 |
| 2024-11-27 | 26.3 | 26.6 | 25.78 | 26.59 | -1.3% | 42,599 | 111,536,408 |
| 2024-11-26 | 27.31 | 27.45 | 26.73 | 26.94 | -0.77% | 18,836 | 51,022,741 |
| 2024-11-25 | 27.16 | 27.46 | 26.66 | 27.15 | +0.74% | 23,266 | 62,891,326 |
| 2024-11-22 | 27.85 | 28.33 | 26.92 | 26.95 | -3.06% | 39,592 | 109,931,952 |
| 2024-11-21 | 27.83 | 28.18 | 27.47 | 27.8 | -0.43% | 23,054 | 64,148,808 |
| 2024-11-20 | 27.82 | 28.03 | 27.63 | 27.92 | -0.32% | 26,403 | 73,465,111 |
| 2024-11-19 | 27.13 | 28.12 | 27.1 | 28.01 | +3.4% | 35,640 | 98,354,138 |
| 2024-11-18 | 28.05 | 28.35 | 26.88 | 27.09 | -3.42% | 40,633 | 111,059,344 |
| 2024-11-15 | 28.65 | 29.28 | 28 | 28.05 | -2.57% | 45,318 | 130,116,325 |
| 2024-11-14 | 30.12 | 30.38 | 28.7 | 28.79 | -4.89% | 53,781 | 158,620,660 |
| 2024-11-13 | 29.3 | 30.4 | 29.1 | 30.27 | +2.26% | 62,150 | 185,277,427 |
| 2024-11-12 | 30.28 | 30.59 | 29.3 | 29.6 | -1.69% | 89,512 | 267,886,420 |
| 2024-11-11 | 28.25 | 30.29 | 28.2 | 30.11 | +7.04% | 101,825 | 300,947,101 |
| 2024-11-08 | 28.22 | 28.7 | 28.06 | 28.13 | +0.04% | 62,141 | 176,060,938 |
| 2024-11-07 | 27.6 | 28.18 | 27.31 | 28.12 | +0.79% | 45,016 | 125,713,491 |
| 2024-11-06 | 28.18 | 28.39 | 27.66 | 27.9 | -0.5% | 48,086 | 134,802,767 |
| 2024-11-05 | 27.88 | 28.28 | 27.58 | 28.04 | +0.65% | 57,685 | 161,190,372 |
| 2024-11-04 | 27.3 | 28.35 | 27.3 | 27.86 | +1.46% | 53,481 | 149,365,994 |
| 2024-11-01 | 28.68 | 28.95 | 27.46 | 27.46 | -5.18% | 71,370 | 199,650,288 |
| 2024-10-31 | 28.85 | 29.13 | 28.35 | 28.96 | -0.03% | 61,175 | 175,677,716 |
| 2024-10-30 | 29.02 | 29.5 | 28.69 | 28.97 | -0.96% | 50,111 | 145,340,670 |
| 2024-10-29 | 29.49 | 30.1 | 29.18 | 29.25 | -0.85% | 51,123 | 151,429,328 |
| 2024-10-28 | 29.31 | 29.58 | 28.99 | 29.5 | +0.27% | 62,505 | 183,030,648 |
| 2024-10-25 | 30.32 | 30.35 | 29.31 | 29.42 | -2.87% | 81,449 | 242,520,703 |
| 2024-10-24 | 29.75 | 30.65 | 29.46 | 30.29 | +1.82% | 65,414 | 196,758,787 |
| 2024-10-23 | 29.88 | 30.1 | 29.22 | 29.75 | -0.44% | 64,108 | 190,256,373 |
| 2024-10-22 | 28.63 | 30.4 | 28.35 | 29.88 | +4.11% | 103,855 | 306,287,543 |
| 2024-10-21 | 28.8 | 29.48 | 28.61 | 28.7 | -0.42% | 115,036 | 332,650,158 |
| 2024-10-18 | 27.3 | 29.5 | 27.21 | 28.82 | +5.26% | 115,584 | 329,116,194 |
| 2024-10-17 | 27.21 | 27.85 | 27.21 | 27.38 | +0.88% | 61,267 | 168,409,120 |
| 2024-10-16 | 27.3 | 27.75 | 26.85 | 27.14 | -2.72% | 73,488 | 200,225,910 |
| 2024-10-15 | 26.8 | 28.98 | 26.6 | 27.9 | +4.57% | 133,129 | 370,944,192 |
| 2024-10-14 | 26.56 | 27.02 | 25.78 | 26.68 | +0.26% | 103,331 | 273,364,682 |
| 2024-10-11 | 27.89 | 28.3 | 26.58 | 26.61 | +3.22% | 156,746 | 429,860,092 |
| 2024-10-10 | 25.55 | 26.58 | 25.18 | 25.78 | +1.14% | 69,879 | 181,565,728 |
| 2024-10-09 | 26.61 | 27.2 | 25.11 | 25.49 | -6.46% | 94,191 | 247,514,961 |
| 2024-10-08 | 27.5 | 27.5 | 25.21 | 27.25 | +9% | 124,506 | 333,248,793 |
| 2024-09-30 | 24.01 | 25.33 | 23.42 | 25 | +7.94% | 99,942 | 244,660,228 |
| 2024-09-27 | 22.41 | 23.37 | 22.37 | 23.16 | +4.42% | 34,833 | 79,484,590 |
| 2024-09-26 | 21.54 | 22.2 | 21.45 | 22.18 | +3.02% | 32,936 | 71,815,928 |
| 2024-09-25 | 21.66 | 22.08 | 21.5 | 21.53 | +1.03% | 43,425 | 94,695,883 |
| 2024-09-24 | 20.8 | 21.33 | 20.39 | 21.31 | +3.35% | 37,620 | 78,812,347 |
| 2024-09-23 | 20.36 | 20.84 | 20.19 | 20.62 | +2.18% | 28,263 | 58,197,055 |
| 2024-09-20 | 20.6 | 20.6 | 20.1 | 20.18 | -1.37% | 12,846 | 26,071,917 |
| 2024-09-19 | 20.53 | 20.75 | 20.31 | 20.46 | +0.29% | 20,635 | 42,381,216 |
| 2024-09-18 | 20.16 | 20.62 | 19.98 | 20.4 | +0.99% | 17,012 | 34,466,753 |
| 2024-09-13 | 20.57 | 20.62 | 20.18 | 20.2 | -1.46% | 14,588 | 29,758,404 |
| 2024-09-12 | 20.67 | 21.12 | 20.5 | 20.5 | -0.82% | 18,728 | 38,873,501 |
| 2024-09-11 | 20.59 | 20.79 | 20.46 | 20.67 | -0.14% | 14,062 | 29,066,588 |
| 2024-09-10 | 20.65 | 20.78 | 20.23 | 20.7 | +0.29% | 19,577 | 40,165,868 |
| 2024-09-09 | 20.39 | 20.74 | 20.27 | 20.64 | +0.39% | 21,053 | 43,348,375 |
| 2024-09-06 | 21.15 | 21.27 | 20.55 | 20.56 | -2.79% | 22,674 | 47,262,358 |
| 2024-09-05 | 21.18 | 21.34 | 21 | 21.15 | +0.05% | 20,043 | 42,401,785 |
| 2024-09-04 | 21.21 | 21.38 | 20.82 | 21.14 | -1.17% | 23,902 | 50,363,664 |
| 2024-09-03 | 21.35 | 21.55 | 21.2 | 21.39 | +0.19% | 23,242 | 49,633,090 |
| 2024-09-02 | 22.15 | 22.36 | 21.32 | 21.35 | -3.61% | 36,679 | 80,082,770 |
| 2024-08-30 | 21.49 | 22.45 | 21.45 | 22.15 | +2.78% | 38,684 | 85,375,638 |
| 2024-08-29 | 21.13 | 21.68 | 21.07 | 21.55 | +1.56% | 21,905 | 47,060,721 |
| 2024-08-28 | 21.3 | 21.49 | 21.07 | 21.22 | -0.28% | 12,304 | 26,163,414 |
| 2024-08-27 | 21.48 | 21.5 | 21.18 | 21.28 | -1.34% | 9,809 | 20,894,506 |
| 2024-08-26 | 21.28 | 21.63 | 21.18 | 21.57 | +0.79% | 13,468 | 28,937,802 |
| 2024-08-23 | 21.15 | 21.48 | 20.97 | 21.4 | +1.28% | 21,632 | 45,936,330 |
| 2024-08-22 | 21.58 | 21.76 | 21.02 | 21.13 | -1.68% | 18,370 | 39,025,213 |
| 2024-08-21 | 21.4 | 21.78 | 21.25 | 21.49 | -0.05% | 16,943 | 36,553,626 |
| 2024-08-20 | 22.18 | 22.19 | 21.3 | 21.5 | -3.11% | 29,231 | 62,966,755 |
| 2024-08-19 | 22.38 | 22.58 | 22.1 | 22.19 | -1.77% | 22,229 | 49,585,064 |
| 2024-08-16 | 22.48 | 22.92 | 22.38 | 22.59 | +1.07% | 22,769 | 51,618,441 |
| 2024-08-15 | 22.7 | 22.88 | 22.24 | 22.35 | -1.46% | 27,481 | 61,812,510 |
| 2024-08-14 | 23.06 | 23.15 | 22.66 | 22.68 | -1.99% | 15,224 | 34,813,957 |
| 2024-08-13 | 22.65 | 23.16 | 22.6 | 23.14 | +2.16% | 20,776 | 47,495,986 |
| 2024-08-12 | 22.92 | 23.08 | 22.59 | 22.65 | -1.18% | 16,842 | 38,385,808 |
| 2024-08-09 | 23.22 | 23.4 | 22.9 | 22.92 | +0.09% | 17,814 | 41,135,954 |
| 2024-08-08 | 22.8 | 23.3 | 22.35 | 22.9 | -0.22% | 24,107 | 55,047,941 |
| 2024-08-07 | 22.98 | 23.34 | 22.93 | 22.95 | -1.08% | 21,224 | 49,055,875 |
| 2024-08-06 | 23.4 | 23.56 | 22.92 | 23.2 | +0.43% | 23,123 | 53,605,978 |
| 2024-08-05 | 23.75 | 24.04 | 23.08 | 23.1 | -3.47% | 41,084 | 96,505,177 |
| 2024-08-02 | 24.51 | 24.67 | 23.9 | 23.93 | -4.01% | 50,878 | 123,656,736 |
| 2024-08-01 | 24.7 | 25.25 | 24.33 | 24.93 | +3.23% | 86,068 | 213,311,374 |
| 2024-07-31 | 22.75 | 24.17 | 22.75 | 24.15 | +4.14% | 47,046 | 111,674,605 |
| 2024-07-30 | 23.09 | 23.4 | 22.6 | 23.19 | +0.13% | 24,342 | 56,070,276 |
| 2024-07-29 | 22.98 | 23.35 | 22.93 | 23.16 | +0.65% | 23,872 | 55,204,582 |
| 2024-07-26 | 22.32 | 23.07 | 22.32 | 23.01 | +3.28% | 32,286 | 73,722,104 |
| 2024-07-25 | 22.19 | 22.66 | 22 | 22.28 | -0.54% | 23,684 | 52,841,898 |
| 2024-07-24 | 23.64 | 23.64 | 22.35 | 22.4 | -3.49% | 46,383 | 105,716,787 |
| 2024-07-23 | 24.5 | 24.5 | 23.21 | 23.21 | -4.88% | 39,594 | 93,562,703 |
| 2024-07-22 | 24.63 | 24.65 | 24.16 | 24.4 | -0.85% | 30,799 | 74,920,670 |
| 2024-07-19 | 24.13 | 25.18 | 23.99 | 24.61 | +1.65% | 50,366 | 124,597,074 |
| 2024-07-18 | 23.58 | 24.36 | 23.2 | 24.21 | +1.3% | 40,510 | 96,143,014 |
| 2024-07-17 | 25.15 | 25.21 | 23.8 | 23.9 | -5.16% | 57,118 | 139,040,457 |
| 2024-07-16 | 25.18 | 25.38 | 24.88 | 25.2 | +0.08% | 42,649 | 107,306,034 |
| 2024-07-15 | 25.5 | 25.68 | 25.1 | 25.18 | -1.6% | 38,624 | 97,865,478 |
| 2024-07-12 | 25.44 | 25.85 | 25.14 | 25.59 | -0.51% | 47,443 | 121,045,680 |
| 2024-07-11 | 26.21 | 26.3 | 25.25 | 25.72 | +0.08% | 81,295 | 208,444,783 |
| 2024-07-10 | 25.14 | 26.27 | 24.77 | 25.7 | +1.9% | 126,187 | 325,024,451 |
| 2024-07-09 | 23.96 | 25.22 | 23.75 | 25.22 | +9.99% | 116,977 | 290,049,984 |
| 2024-07-08 | 23.05 | 23.17 | 22.63 | 22.93 | -0.78% | 17,668 | 40,503,154 |
| 2024-07-05 | 23.03 | 23.23 | 22.5 | 23.11 | 0% | 17,380 | 39,725,341 |
| 2024-07-04 | 23.61 | 23.83 | 22.99 | 23.11 | -2.49% | 21,383 | 49,845,998 |
| 2024-07-03 | 24.12 | 24.16 | 23.64 | 23.7 | -1.74% | 13,817 | 32,900,064 |
| 2024-07-02 | 24.3 | 24.53 | 24.06 | 24.12 | -1.07% | 17,602 | 42,712,254 |
| 2024-07-01 | 24.05 | 24.53 | 23.87 | 24.38 | +2.01% | 23,352 | 56,423,507 |
| 2024-06-28 | 23.62 | 24.27 | 23.52 | 23.9 | +1.19% | 20,766 | 49,857,574 |
| 2024-06-27 | 24.01 | 24.21 | 23.6 | 23.62 | -2.19% | 17,613 | 41,972,981 |
| 2024-06-26 | 23.3 | 24.2 | 23.25 | 24.15 | +3.6% | 28,746 | 68,259,554 |
| 2024-06-25 | 24.18 | 24.51 | 22.98 | 23.31 | -4.47% | 49,483 | 116,420,571 |
| 2024-06-24 | 25.16 | 25.25 | 24.31 | 24.4 | -3.02% | 27,246 | 67,244,978 |
| 2024-06-21 | 24.7 | 25.2 | 24.07 | 25.16 | +1.13% | 25,474 | 63,087,199 |
| 2024-06-20 | 25 | 25.75 | 24.86 | 24.88 | -0.68% | 29,602 | 74,763,934 |
| 2024-06-19 | 25.48 | 25.53 | 24.81 | 25.05 | -1.26% | 24,413 | 61,369,460 |
| 2024-06-18 | 25.78 | 25.78 | 25.22 | 25.37 | -1.4% | 32,779 | 83,235,447 |
| 2024-06-17 | 25.4 | 25.88 | 25.16 | 25.73 | +1.62% | 32,906 | 84,202,957 |
| 2024-06-14 | 25.72 | 26 | 25.2 | 25.32 | -2.5% | 47,698 | 121,935,266 |
| 2024-06-13 | 26.23 | 26.5 | 25.9 | 25.97 | -1.03% | 55,415 | 145,044,841 |
| 2024-06-12 | 25.28 | 26.29 | 25.18 | 26.24 | +4.33% | 71,437 | 184,769,974 |
| 2024-06-11 | 24.26 | 25.15 | 24.18 | 25.15 | +2.53% | 45,724 | 113,353,331 |
| 2024-06-07 | 24.25 | 24.9 | 24.25 | 24.53 | +1.41% | 24,355 | 59,721,116 |
| 2024-06-06 | 24.45 | 25.05 | 24.09 | 24.19 | -0.78% | 31,929 | 78,394,505 |
| 2024-06-05 | 25.1 | 25.41 | 24.38 | 24.38 | -3.64% | 31,987 | 79,750,097 |
| 2024-06-04 | 24.82 | 25.48 | 24.5 | 25.3 | +2.02% | 38,825 | 97,499,892 |
| 2024-06-03 | 24.52 | 25.08 | 24.44 | 24.8 | +1.06% | 24,533 | 60,910,035 |
| 2024-05-31 | 24.63 | 24.89 | 24.44 | 24.54 | -0.69% | 19,564 | 48,135,021 |
| 2024-05-30 | 24.23 | 25.18 | 24.1 | 24.71 | +0.77% | 32,337 | 80,152,534 |
| 2024-05-29 | 24.3 | 24.62 | 24.28 | 24.52 | 0% | 20,058 | 48,992,620 |
| 2024-05-28 | 25.13 | 25.13 | 24.41 | 24.52 | -2.85% | 32,635 | 80,378,145 |
| 2024-05-27 | 24.42 | 25.25 | 23.88 | 25.24 | +3.1% | 43,317 | 106,413,567 |
| 2024-05-24 | 24.77 | 24.94 | 24.2 | 24.48 | -1.41% | 25,537 | 62,629,100 |
| 2024-05-23 | 25.38 | 25.45 | 24.8 | 24.83 | -1.43% | 27,273 | 68,334,789 |
| 2024-05-22 | 25.41 | 25.68 | 25.18 | 25.19 | -1.45% | 26,987 | 68,472,483 |
| 2024-05-21 | 25.71 | 26.34 | 25.44 | 25.56 | -0.93% | 33,641 | 86,959,779 |
| 2024-05-20 | 25.45 | 25.9 | 25.21 | 25.8 | +1.49% | 37,020 | 94,452,919 |
| 2024-05-17 | 25.12 | 25.65 | 25.01 | 25.42 | -0.43% | 35,070 | 88,751,189 |
| 2024-05-16 | 24.85 | 25.94 | 24.81 | 25.53 | +2.53% | 51,957 | 131,544,037 |
| 2024-05-15 | 25.09 | 25.49 | 24.37 | 24.9 | -4.05% | 58,306 | 146,022,358 |
| 2024-05-14 | 25.75 | 26.25 | 25.67 | 25.95 | +1.33% | 47,206 | 122,400,140 |
| 2024-05-13 | 25.98 | 26.36 | 25.47 | 25.61 | -1.91% | 59,465 | 153,924,565 |
| 2024-05-10 | 27.67 | 27.67 | 25.9 | 26.11 | -6.18% | 79,874 | 210,717,204 |
| 2024-05-09 | 27.92 | 28.23 | 27.4 | 27.83 | 0% | 52,913 | 146,562,371 |
| 2024-05-08 | 27.8 | 28.27 | 27.37 | 27.83 | -0.54% | 44,951 | 125,242,008 |
| 2024-05-07 | 28.1 | 28.28 | 27.7 | 27.98 | -1.76% | 72,379 | 202,227,865 |
| 2024-05-06 | 27.5 | 28.99 | 27.13 | 28.48 | +3.79% | 116,730 | 324,819,641 |
| 2024-04-30 | 26.86 | 28.57 | 26.86 | 27.44 | +1.52% | 121,406 | 339,044,445 |
| 2024-04-29 | 27.3 | 27.49 | 26.82 | 27.03 | -0.44% | 77,056 | 208,522,491 |
| 2024-04-26 | 27.87 | 28 | 27 | 27.15 | -1.95% | 120,427 | 331,620,571 |
| 2024-04-25 | 25.84 | 28.34 | 24.95 | 27.69 | +5.89% | 133,111 | 351,869,034 |
| 2024-04-24 | 25.6 | 26.45 | 25.5 | 26.15 | +0.62% | 86,172 | 223,689,634 |
| 2024-04-23 | 26.54 | 27.69 | 25.86 | 25.99 | -4.17% | 107,024 | 284,879,880 |
| 2024-04-22 | 26.48 | 28.4 | 25.42 | 27.12 | +2.42% | 163,558 | 440,395,476 |
| 2024-04-19 | 23.7 | 26.48 | 23.6 | 26.48 | +10.01% | 153,591 | 388,049,426 |
| 2024-04-18 | 24.53 | 24.86 | 23.8 | 24.07 | -4.71% | 122,626 | 297,690,795 |
| 2024-04-17 | 23.17 | 25.48 | 23.17 | 25.26 | +6.13% | 171,657 | 425,396,062 |
| 2024-04-16 | 23.4 | 25 | 22.6 | 23.8 | +3.88% | 225,885 | 536,570,936 |
| 2024-04-15 | 21 | 22.91 | 20.9 | 22.91 | +9.99% | 123,576 | 272,019,988 |
| 2024-04-12 | 20.8 | 21.23 | 20.72 | 20.83 | +0.05% | 47,139 | 98,773,340 |
| 2024-04-11 | 20.71 | 21.28 | 20.49 | 20.82 | -1.84% | 55,560 | 116,291,479 |
| 2024-04-10 | 22 | 22.19 | 20.88 | 21.21 | -4.42% | 81,039 | 172,513,071 |
| 2024-04-09 | 22 | 22.5 | 21.46 | 22.19 | -2.63% | 117,289 | 257,010,396 |
| 2024-04-08 | 22.95 | 23.96 | 22.61 | 22.79 | +1.79% | 224,208 | 522,014,707 |
| 2024-04-03 | 20.9 | 22.39 | 20.9 | 22.39 | +10.02% | 142,530 | 314,819,955 |
| 2024-04-02 | 21 | 21.07 | 20.26 | 20.35 | -3% | 34,192 | 70,121,696 |
| 2024-04-01 | 20.39 | 21.08 | 20.32 | 20.98 | +3.76% | 39,638 | 82,369,756 |
| 2024-03-29 | 20.08 | 20.24 | 19.64 | 20.22 | +1.3% | 27,289 | 54,302,839 |
| 2024-03-28 | 19.51 | 20.33 | 19.5 | 19.96 | +1.89% | 35,764 | 71,496,204 |
| 2024-03-27 | 20.5 | 20.6 | 19.59 | 19.59 | -4.63% | 42,085 | 84,038,474 |
| 2024-03-26 | 20.61 | 21.18 | 20.3 | 20.54 | -1.34% | 48,584 | 100,225,931 |
| 2024-03-25 | 21.2 | 22.22 | 20.74 | 20.82 | -2.12% | 76,199 | 162,724,049 |
| 2024-03-22 | 21 | 21.95 | 20.84 | 21.27 | +1.92% | 83,854 | 179,750,460 |
| 2024-03-21 | 20.76 | 21.27 | 20.71 | 20.87 | +0.72% | 50,526 | 106,001,274 |
| 2024-03-20 | 20.43 | 20.8 | 20.43 | 20.72 | +0.78% | 34,829 | 71,867,283 |
| 2024-03-19 | 20.87 | 20.88 | 20.52 | 20.56 | -1.44% | 40,999 | 84,705,538 |
| 2024-03-18 | 20.57 | 20.88 | 20.57 | 20.86 | +0.92% | 52,329 | 108,583,016 |
| 2024-03-15 | 20.77 | 20.91 | 20.43 | 20.67 | -1.57% | 50,180 | 103,545,830 |
| 2024-03-14 | 20.97 | 21.21 | 20.12 | 21 | +0.19% | 77,377 | 159,446,258 |
| 2024-03-13 | 21.44 | 22.03 | 20.86 | 20.96 | +2.75% | 125,959 | 268,415,925 |
| 2024-03-12 | 20.7 | 20.83 | 20.24 | 20.4 | -2.86% | 81,588 | 167,053,474 |
| 2024-03-11 | 19.92 | 21.15 | 19.92 | 21 | +5.85% | 131,242 | 270,767,436 |
| 2024-03-08 | 19.01 | 20.66 | 18.85 | 19.84 | +5.14% | 87,225 | 172,085,243 |
| 2024-03-07 | 19.46 | 19.57 | 18.8 | 18.87 | -2.53% | 49,063 | 94,243,157 |
| 2024-03-06 | 19.23 | 19.6 | 19.13 | 19.36 | +0.41% | 47,102 | 91,191,740 |
| 2024-03-05 | 19.58 | 19.83 | 19.26 | 19.28 | -3.26% | 62,996 | 122,752,863 |
| 2024-03-04 | 19.74 | 19.97 | 19.15 | 19.93 | +0.91% | 107,164 | 209,992,222 |
| 2024-03-01 | 20.4 | 20.64 | 19.43 | 19.75 | +3.19% | 162,876 | 324,173,986 |
| 2024-02-29 | 17.17 | 19.14 | 17.16 | 19.14 | +10% | 53,714 | 99,474,358 |
| 2024-02-28 | 19.2 | 19.49 | 17.36 | 17.4 | -9.8% | 92,128 | 170,457,863 |
| 2024-02-27 | 18.5 | 19.29 | 18.25 | 19.29 | +4.16% | 57,202 | 108,539,636 |
| 2024-02-26 | 18.29 | 18.92 | 18.05 | 18.52 | +1.65% | 53,014 | 97,999,753 |
| 2024-02-23 | 17.6 | 18.35 | 17.56 | 18.22 | +3.17% | 58,204 | 104,659,218 |
| 2024-02-22 | 17.15 | 17.68 | 17.12 | 17.66 | +2.97% | 53,602 | 93,611,559 |
| 2024-02-21 | 17 | 17.91 | 16.81 | 17.15 | 0% | 63,918 | 111,316,482 |
| 2024-02-20 | 16.54 | 17.26 | 16.32 | 17.15 | +3% | 61,455 | 103,285,992 |
| 2024-02-19 | 16.69 | 16.88 | 16.18 | 16.65 | +4.45% | 84,998 | 140,161,628 |
| 2024-02-08 | 14.44 | 15.94 | 14.03 | 15.94 | +10.01% | 87,710 | 132,888,177 |
| 2024-02-07 | 15.15 | 15.37 | 14.28 | 14.49 | -3.78% | 79,324 | 118,282,174 |
| 2024-02-06 | 14.97 | 15.59 | 13.91 | 15.06 | +3.29% | 74,895 | 109,643,070 |
| 2024-02-05 | 15.8 | 16.19 | 14.58 | 14.58 | -10% | 59,177 | 88,608,933 |
| 2024-02-02 | 17.13 | 17.3 | 15.73 | 16.2 | -4.82% | 49,845 | 82,729,111 |
| 2024-02-01 | 17 | 17.48 | 16.67 | 17.02 | +0.71% | 57,135 | 97,417,893 |
| 2024-01-31 | 16.91 | 17.6 | 16.55 | 16.9 | -7.09% | 105,042 | 179,824,686 |
| 2024-01-30 | 18.19 | 18.19 | 18.19 | 18.19 | -10% | 13,700 | 24,920,300 |
| 2024-01-29 | 20.64 | 20.69 | 20 | 20.21 | -2.6% | 33,740 | 68,291,556 |
| 2024-01-26 | 21.18 | 21.27 | 20.7 | 20.75 | -2.4% | 32,674 | 68,400,991 |
| 2024-01-25 | 20.25 | 21.28 | 20.13 | 21.26 | +4.78% | 47,063 | 98,243,765 |
| 2024-01-24 | 20.59 | 20.66 | 19.81 | 20.29 | -0.98% | 43,238 | 87,247,065 |
| 2024-01-23 | 20.11 | 20.95 | 20.1 | 20.49 | +1.29% | 34,213 | 70,110,617 |
| 2024-01-22 | 21.41 | 21.72 | 20.11 | 20.23 | -5.64% | 50,876 | 106,352,930 |
| 2024-01-19 | 21.9 | 22.66 | 21.36 | 21.44 | -0.74% | 55,374 | 121,334,032 |
| 2024-01-18 | 21.42 | 21.63 | 21.05 | 21.6 | +0.28% | 39,382 | 83,975,051 |
| 2024-01-17 | 22.01 | 22.17 | 21.48 | 21.54 | -2.93% | 27,309 | 59,679,166 |
| 2024-01-16 | 22.08 | 22.55 | 21.8 | 22.19 | +0.09% | 42,210 | 93,630,614 |
| 2024-01-15 | 21.83 | 22.49 | 21.79 | 22.17 | +0.54% | 30,340 | 67,152,089 |
| 2024-01-12 | 22.29 | 22.38 | 21.88 | 22.05 | -1.08% | 36,686 | 81,027,404 |
| 2024-01-11 | 22.42 | 22.75 | 22.1 | 22.29 | -0.18% | 39,180 | 87,683,258 |
| 2024-01-10 | 22.4 | 22.58 | 21.9 | 22.33 | -1.46% | 34,418 | 76,644,161 |
| 2024-01-09 | 22.52 | 22.85 | 22.28 | 22.66 | +1.12% | 39,844 | 89,940,211 |
| 2024-01-08 | 23 | 23.45 | 22.4 | 22.41 | -3.53% | 53,579 | 121,868,909 |
| 2024-01-05 | 23.55 | 24.44 | 23.13 | 23.23 | -1.69% | 58,025 | 137,791,099 |
| 2024-01-04 | 23.55 | 23.85 | 23.32 | 23.63 | +0.21% | 40,125 | 94,703,246 |
| 2024-01-03 | 24.12 | 24.14 | 23.23 | 23.58 | -1.5% | 53,329 | 125,749,580 |
| 2024-01-02 | 23.99 | 24.31 | 23.77 | 23.94 | +0.08% | 57,358 | 137,668,211 |
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：