股票概览
31.2
-4.09%
-1.33
32.34
开盘价
33
最高价
31.2
最低价
18,236
成交量
数据更新至: 2024-12-31
技术指标
32.06
MA5 (5日均线)
33.80
MA10 (10日均线)
31.25
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 | 32.34 | 33 | 31.2 | 31.2 | -4.09% | 18,236 | 58,170,247 |
| 2024-12-30 | 32 | 33.18 | 31.87 | 32.53 | +1.24% | 20,597 | 66,904,388 |
| 2024-12-27 | 31.96 | 32.82 | 31.42 | 32.13 | -0.83% | 18,590 | 59,832,574 |
| 2024-12-26 | 31.67 | 33 | 31.67 | 32.4 | +1.19% | 30,881 | 99,954,715 |
| 2024-12-25 | 33.96 | 33.99 | 30.83 | 32.02 | -4.3% | 44,958 | 142,800,882 |
| 2024-12-24 | 33.32 | 34.1 | 32 | 33.46 | +0.09% | 47,138 | 156,052,169 |
| 2024-12-23 | 34.24 | 36 | 32.97 | 33.43 | -8.74% | 64,942 | 219,654,099 |
| 2024-12-20 | 35.01 | 39 | 35.01 | 36.63 | -0.87% | 79,865 | 295,425,025 |
| 2024-12-19 | 38.67 | 40.96 | 35.91 | 36.95 | -0.78% | 120,883 | 461,178,898 |
| 2024-12-18 | 34.59 | 37.24 | 34 | 37.24 | +10.01% | 45,978 | 168,505,435 |
| 2024-12-17 | 33.79 | 33.85 | 31.42 | 33.85 | +10.01% | 80,735 | 265,968,094 |
| 2024-12-16 | 28.48 | 30.77 | 28.43 | 30.77 | +10.01% | 11,317 | 34,378,544 |
| 2024-12-13 | 29 | 29.03 | 27.8 | 27.97 | -3.55% | 15,967 | 45,095,514 |
| 2024-12-12 | 28.38 | 29.39 | 28.05 | 29 | +2% | 22,326 | 64,239,234 |
| 2024-12-11 | 27.58 | 28.6 | 27.1 | 28.43 | +3.08% | 24,505 | 69,015,534 |
| 2024-12-10 | 27.6 | 28 | 27.02 | 27.58 | +1.4% | 18,792 | 51,521,028 |
| 2024-12-09 | 26.86 | 27.25 | 26.77 | 27.2 | +1.27% | 15,727 | 42,503,823 |
| 2024-12-06 | 27.55 | 27.68 | 26.68 | 26.86 | -2.4% | 21,714 | 58,619,150 |
| 2024-12-05 | 27.66 | 27.95 | 27.25 | 27.52 | -1.29% | 18,403 | 50,764,877 |
| 2024-12-04 | 28.62 | 29.36 | 27.38 | 27.88 | -4.06% | 23,146 | 65,200,826 |
| 2024-12-03 | 28.12 | 29.7 | 27.98 | 29.06 | +2.5% | 26,373 | 76,155,777 |
| 2024-12-02 | 27.5 | 29.2 | 26.89 | 28.35 | +3.17% | 22,905 | 64,223,644 |
| 2024-11-29 | 26.83 | 28.3 | 26.7 | 27.48 | +1.85% | 19,333 | 53,113,002 |
| 2024-11-28 | 27.38 | 27.66 | 26.82 | 26.98 | -0.41% | 17,860 | 48,633,267 |
| 2024-11-27 | 26.73 | 27.18 | 25.65 | 27.09 | +1.27% | 24,278 | 64,037,155 |
| 2024-11-26 | 27.3 | 27.59 | 26.31 | 26.75 | -2.27% | 18,911 | 50,927,142 |
| 2024-11-25 | 27.39 | 28.17 | 26.5 | 27.37 | -1.9% | 26,569 | 71,969,397 |
| 2024-11-22 | 28.3 | 29.5 | 27.9 | 27.9 | -1.48% | 26,980 | 77,460,762 |
| 2024-11-21 | 28.67 | 29.35 | 28.15 | 28.32 | -1.32% | 22,793 | 65,395,501 |
| 2024-11-20 | 27 | 28.7 | 26.81 | 28.7 | +5.94% | 27,577 | 77,444,171 |
| 2024-11-19 | 25.85 | 27.16 | 25.65 | 27.09 | +5.57% | 34,488 | 91,823,638 |
| 2024-11-18 | 27.08 | 27.26 | 25.53 | 25.66 | -4.61% | 32,169 | 84,686,587 |
| 2024-11-15 | 27.53 | 28 | 26.82 | 26.9 | -2.32% | 25,230 | 69,045,124 |
| 2024-11-14 | 29.1 | 29.36 | 27.53 | 27.54 | -4.74% | 23,691 | 67,615,930 |
| 2024-11-13 | 28.84 | 29.02 | 27.48 | 28.91 | +1.12% | 29,987 | 84,584,548 |
| 2024-11-12 | 29 | 29.36 | 28.28 | 28.59 | -2.02% | 21,590 | 62,203,227 |
| 2024-11-11 | 28.6 | 29.28 | 28.3 | 29.18 | +1.32% | 24,838 | 71,643,207 |
| 2024-11-08 | 29.09 | 29.9 | 28.54 | 28.8 | -1.13% | 27,004 | 78,331,969 |
| 2024-11-07 | 28.63 | 29.8 | 28.2 | 29.13 | +0.66% | 28,037 | 81,726,248 |
| 2024-11-06 | 29.2 | 29.53 | 28.3 | 28.94 | -1.6% | 33,208 | 95,757,710 |
| 2024-11-05 | 29.3 | 29.85 | 28.57 | 29.41 | -0.54% | 44,586 | 129,987,534 |
| 2024-11-04 | 29.6 | 30.21 | 29.01 | 29.57 | +0.31% | 31,271 | 92,736,870 |
| 2024-11-01 | 31.32 | 31.59 | 29.39 | 29.48 | -6.02% | 40,151 | 122,173,485 |
| 2024-10-31 | 30.44 | 31.7 | 29.44 | 31.37 | +2.18% | 49,340 | 152,287,512 |
| 2024-10-30 | 28.58 | 31.18 | 28.58 | 30.7 | +5.46% | 64,012 | 194,176,047 |
| 2024-10-29 | 27.07 | 29.7 | 26.7 | 29.11 | +6.75% | 70,600 | 200,221,541 |
| 2024-10-28 | 27.63 | 27.88 | 26.78 | 27.27 | -2.22% | 41,559 | 112,756,626 |
| 2024-10-25 | 27.83 | 28.2 | 27.45 | 27.89 | +0.11% | 34,851 | 97,037,131 |
| 2024-10-24 | 27.68 | 29.02 | 27 | 27.86 | -1.14% | 44,339 | 123,614,995 |
| 2024-10-23 | 26.9 | 28.82 | 26.9 | 28.18 | +5.86% | 79,167 | 221,424,749 |
| 2024-10-22 | 26.98 | 27.15 | 26.16 | 26.62 | -1% | 47,861 | 127,369,438 |
| 2024-10-21 | 27.39 | 27.4 | 26.23 | 26.89 | -2.25% | 80,021 | 214,096,170 |
| 2024-10-18 | 26.23 | 28.1 | 26 | 27.51 | +7.21% | 129,699 | 351,022,930 |
| 2024-10-17 | 23.3 | 25.66 | 23.23 | 25.66 | +9.99% | 50,324 | 127,567,706 |
| 2024-10-16 | 22.44 | 24.22 | 22.42 | 23.33 | +1.26% | 63,324 | 146,673,106 |
| 2024-10-15 | 22.1 | 23.56 | 21.77 | 23.04 | +3.27% | 75,207 | 172,194,316 |
| 2024-10-14 | 22.68 | 22.88 | 21.34 | 22.31 | +1.59% | 97,321 | 215,476,959 |
| 2024-10-11 | 20.08 | 21.96 | 20.08 | 21.96 | +10.02% | 65,176 | 140,562,818 |
| 2024-10-10 | 19.28 | 20.9 | 19.08 | 19.96 | +3.15% | 50,569 | 101,195,315 |
| 2024-10-09 | 20.86 | 20.95 | 19.35 | 19.35 | -10% | 62,268 | 123,899,636 |
| 2024-10-08 | 23.2 | 23.22 | 20.84 | 21.5 | +0.61% | 87,407 | 191,158,649 |
| 2024-09-30 | 20.7 | 21.7 | 19.5 | 21.37 | +6.16% | 104,388 | 216,335,053 |
| 2024-09-27 | 20.13 | 20.19 | 19.65 | 20.13 | -0.4% | 44,421 | 88,498,282 |
| 2024-09-26 | 19.27 | 20.38 | 19.18 | 20.21 | +1.3% | 80,188 | 160,108,748 |
| 2024-09-25 | 19.23 | 19.99 | 18.4 | 19.95 | +3.42% | 106,036 | 204,627,986 |
| 2024-09-24 | 19.39 | 21 | 18.45 | 19.29 | +0.31% | 136,580 | 266,696,806 |
| 2024-09-23 | 19.23 | 19.23 | 18.22 | 19.23 | +10.01% | 41,725 | 79,807,810 |
| 2024-09-20 | 16.39 | 17.9 | 16.38 | 17.48 | +6.78% | 80,057 | 137,432,341 |
| 2024-09-19 | 15.86 | 17.23 | 15.86 | 16.37 | +1.55% | 83,799 | 139,156,047 |
| 2024-09-18 | 14.62 | 16.12 | 14.6 | 16.12 | +10.03% | 46,242 | 73,517,857 |
| 2024-09-13 | 14.51 | 15.05 | 14.49 | 14.65 | +0.96% | 14,030 | 20,793,900 |
| 2024-09-12 | 14.54 | 14.65 | 14.46 | 14.51 | 0% | 5,787 | 8,426,725 |
| 2024-09-11 | 14.63 | 14.65 | 14.36 | 14.51 | -1.02% | 6,905 | 9,987,967 |
| 2024-09-10 | 14.5 | 14.73 | 14.42 | 14.66 | +0.41% | 5,083 | 7,413,478 |
| 2024-09-09 | 14.78 | 14.78 | 14.45 | 14.6 | -0.68% | 7,969 | 11,595,530 |
| 2024-09-06 | 14.93 | 15.02 | 14.68 | 14.7 | -1.54% | 8,513 | 12,659,688 |
| 2024-09-05 | 14.91 | 14.98 | 14.74 | 14.93 | +0.13% | 8,086 | 12,028,812 |
| 2024-09-04 | 15.12 | 15.12 | 14.77 | 14.91 | -1.19% | 8,981 | 13,416,667 |
| 2024-09-03 | 14.97 | 15.22 | 14.9 | 15.09 | +0.8% | 7,219 | 10,905,484 |
| 2024-09-02 | 14.94 | 15.19 | 14.93 | 14.97 | -0.27% | 10,300 | 15,493,099 |
| 2024-08-30 | 15.17 | 15.27 | 14.95 | 15.01 | -0.6% | 15,308 | 23,108,832 |
| 2024-08-29 | 14.32 | 15.18 | 14.24 | 15.1 | +5.01% | 18,780 | 27,971,430 |
| 2024-08-28 | 14.29 | 14.48 | 14.24 | 14.38 | +0.63% | 6,655 | 9,576,751 |
| 2024-08-27 | 14.31 | 14.53 | 14.18 | 14.29 | -0.14% | 7,063 | 10,111,753 |
| 2024-08-26 | 13.9 | 14.36 | 13.81 | 14.31 | +2.51% | 8,974 | 12,716,144 |
| 2024-08-23 | 14.08 | 14.12 | 13.79 | 13.96 | -0.85% | 7,301 | 10,177,668 |
| 2024-08-22 | 14.45 | 14.45 | 14.03 | 14.08 | -1.81% | 8,070 | 11,437,438 |
| 2024-08-21 | 14.56 | 14.59 | 14.15 | 14.34 | -4.21% | 17,214 | 24,768,256 |
| 2024-08-20 | 15.1 | 15.26 | 14.84 | 14.97 | -0.99% | 8,417 | 12,615,658 |
| 2024-08-19 | 15.28 | 15.34 | 15.05 | 15.12 | -1.69% | 11,151 | 16,935,693 |
| 2024-08-16 | 14.9 | 15.45 | 14.9 | 15.38 | +2.67% | 23,637 | 36,198,066 |
| 2024-08-15 | 14.9 | 15.16 | 14.83 | 14.98 | -0.47% | 9,895 | 14,813,727 |
| 2024-08-14 | 15.2 | 15.65 | 14.95 | 15.05 | -0.46% | 17,877 | 27,359,860 |
| 2024-08-13 | 14.68 | 15.12 | 14.58 | 15.12 | +3% | 11,232 | 16,716,590 |
| 2024-08-12 | 14.79 | 14.82 | 14.6 | 14.68 | -0.74% | 6,142 | 9,044,469 |
| 2024-08-09 | 14.87 | 15 | 14.75 | 14.79 | -0.2% | 8,500 | 12,627,636 |
| 2024-08-08 | 14.79 | 14.98 | 14.55 | 14.82 | -1% | 9,829 | 14,518,104 |
| 2024-08-07 | 14.83 | 15.16 | 14.78 | 14.97 | +0.54% | 8,586 | 12,875,141 |
| 2024-08-06 | 14.88 | 14.91 | 14.61 | 14.89 | +2.41% | 13,799 | 20,394,985 |
| 2024-08-05 | 15.2 | 15.42 | 14.52 | 14.54 | -5.03% | 17,892 | 26,658,995 |
| 2024-08-02 | 15.12 | 15.53 | 15.1 | 15.31 | +0.13% | 13,343 | 20,474,569 |
| 2024-08-01 | 15.4 | 15.61 | 15.28 | 15.29 | -0.71% | 12,558 | 19,361,519 |
| 2024-07-31 | 14.84 | 15.56 | 14.74 | 15.4 | +3.63% | 19,903 | 30,344,143 |
| 2024-07-30 | 15.18 | 15.22 | 14.73 | 14.86 | -2.37% | 12,024 | 17,927,720 |
| 2024-07-29 | 15.12 | 15.3 | 15.12 | 15.22 | +0.13% | 9,492 | 14,429,184 |
| 2024-07-26 | 15 | 15.48 | 14.92 | 15.2 | +1.88% | 11,403 | 17,326,769 |
| 2024-07-25 | 15.01 | 15.18 | 14.88 | 14.92 | -0.53% | 9,872 | 14,801,176 |
| 2024-07-24 | 15.57 | 15.7 | 14.95 | 15 | -3.6% | 18,808 | 28,531,917 |
| 2024-07-23 | 16.41 | 16.49 | 15.48 | 15.56 | -4.83% | 19,808 | 31,578,441 |
| 2024-07-22 | 16.54 | 16.68 | 16.32 | 16.35 | -1.62% | 11,164 | 18,366,517 |
| 2024-07-19 | 16.45 | 16.75 | 16.31 | 16.62 | +1.03% | 9,562 | 15,878,980 |
| 2024-07-18 | 16.32 | 16.59 | 16.2 | 16.45 | -0.06% | 11,869 | 19,498,555 |
| 2024-07-17 | 16.75 | 16.76 | 16.46 | 16.46 | -1.73% | 9,789 | 16,180,831 |
| 2024-07-16 | 16.77 | 16.88 | 16.5 | 16.75 | -0.12% | 11,214 | 18,695,903 |
| 2024-07-15 | 17.07 | 17.26 | 16.76 | 16.77 | -2.5% | 12,796 | 21,767,001 |
| 2024-07-12 | 17.34 | 17.35 | 16.95 | 17.2 | -0.52% | 15,942 | 27,330,702 |
| 2024-07-11 | 17.05 | 17.33 | 16.82 | 17.29 | +2.92% | 25,275 | 43,403,341 |
| 2024-07-10 | 16.99 | 17.03 | 16.71 | 16.8 | -1.29% | 10,157 | 17,107,224 |
| 2024-07-09 | 16.58 | 17.06 | 16.33 | 17.02 | +1.61% | 17,079 | 28,560,080 |
| 2024-07-08 | 17.33 | 17.37 | 16.61 | 16.75 | -3.46% | 18,760 | 31,725,159 |
| 2024-07-05 | 16.51 | 17.4 | 16.36 | 17.35 | +4.33% | 26,177 | 44,780,467 |
| 2024-07-04 | 16.88 | 17.04 | 16.5 | 16.63 | -1.66% | 15,126 | 25,336,374 |
| 2024-07-03 | 17.21 | 17.35 | 16.89 | 16.91 | -1.74% | 14,459 | 24,640,083 |
| 2024-07-02 | 17.42 | 17.42 | 17.11 | 17.21 | -1.26% | 12,590 | 21,705,198 |
| 2024-07-01 | 17.36 | 17.58 | 17.1 | 17.43 | +0.98% | 19,974 | 34,560,516 |
| 2024-06-28 | 16.91 | 17.28 | 16.82 | 17.26 | +2.25% | 19,406 | 33,296,838 |
| 2024-06-27 | 17.09 | 17.09 | 16.83 | 16.88 | -0.94% | 12,601 | 21,352,921 |
| 2024-06-26 | 16.5 | 17.05 | 16.35 | 17.04 | +3.21% | 20,560 | 34,597,081 |
| 2024-06-25 | 16.31 | 16.53 | 16.11 | 16.51 | +1.23% | 18,212 | 29,749,334 |
| 2024-06-24 | 16.97 | 17.09 | 16.23 | 16.31 | -4.73% | 26,145 | 43,220,644 |
| 2024-06-21 | 16.9 | 17.28 | 16.7 | 17.12 | +0.71% | 15,809 | 26,931,166 |
| 2024-06-20 | 17.48 | 17.67 | 16.82 | 17 | -2.24% | 26,152 | 45,059,603 |
| 2024-06-19 | 17.69 | 17.82 | 17.36 | 17.39 | -1.64% | 23,837 | 41,905,923 |
| 2024-06-18 | 17.95 | 18.4 | 17.55 | 17.68 | -1.67% | 43,866 | 78,707,423 |
| 2024-06-17 | 17.17 | 18.32 | 17.17 | 17.98 | +4.23% | 54,256 | 96,730,199 |
| 2024-06-14 | 17.28 | 17.5 | 17 | 17.25 | -29.91% | 20,884 | 36,074,827 |
| 2024-06-13 | 24.46 | 24.73 | 24.34 | 24.61 | +0.94% | 17,825 | 43,751,461 |
| 2024-06-12 | 24.09 | 24.49 | 24 | 24.38 | +1.2% | 15,388 | 37,433,300 |
| 2024-06-11 | 23.6 | 24.12 | 23.3 | 24.09 | +0.88% | 17,292 | 41,383,716 |
| 2024-06-07 | 22.97 | 23.93 | 22.86 | 23.88 | +4.28% | 23,953 | 56,016,636 |
| 2024-06-06 | 23.39 | 23.6 | 22.27 | 22.9 | -1.04% | 34,835 | 79,905,415 |
| 2024-06-05 | 24.98 | 25 | 22.92 | 23.14 | -7.44% | 40,445 | 96,834,843 |
| 2024-06-04 | 24.7 | 25.08 | 24.38 | 25 | +1.17% | 21,388 | 53,230,466 |
| 2024-06-03 | 24.75 | 25.3 | 24.55 | 24.71 | -0.16% | 29,872 | 74,624,897 |
| 2024-05-31 | 24.19 | 24.77 | 24.19 | 24.75 | +1.48% | 13,812 | 33,948,366 |
| 2024-05-30 | 24.85 | 25 | 24.31 | 24.39 | -1.89% | 17,388 | 42,846,681 |
| 2024-05-29 | 24.41 | 24.93 | 24.36 | 24.86 | +1.59% | 17,731 | 43,644,034 |
| 2024-05-28 | 23.99 | 24.71 | 23.86 | 24.47 | +1.45% | 23,607 | 57,649,744 |
| 2024-05-27 | 23.79 | 24.18 | 23.25 | 24.12 | +2.07% | 20,120 | 47,586,488 |
| 2024-05-24 | 23.96 | 24.1 | 23.61 | 23.63 | -1.99% | 20,232 | 48,204,215 |
| 2024-05-23 | 24.96 | 24.96 | 24.05 | 24.11 | -3.41% | 29,241 | 71,401,531 |
| 2024-05-22 | 24.95 | 25.28 | 24.85 | 24.96 | +0.28% | 27,769 | 69,583,379 |
| 2024-05-21 | 25.01 | 25.66 | 24.84 | 24.89 | -0.92% | 47,312 | 119,109,342 |
| 2024-05-20 | 24.04 | 25.16 | 24.04 | 25.12 | +4.84% | 47,821 | 118,490,132 |
| 2024-05-17 | 23.66 | 24.19 | 23.66 | 23.96 | +1.27% | 17,144 | 40,939,103 |
| 2024-05-16 | 23.54 | 24.07 | 23.54 | 23.66 | +0.13% | 17,203 | 40,996,023 |
| 2024-05-15 | 23.25 | 24.39 | 23.06 | 23.63 | +1.29% | 29,406 | 70,023,635 |
| 2024-05-14 | 23.2 | 23.59 | 23.15 | 23.33 | +0.17% | 17,174 | 40,203,975 |
| 2024-05-13 | 24.16 | 24.19 | 23.14 | 23.29 | -3.92% | 30,885 | 72,298,391 |
| 2024-05-10 | 24.59 | 25.19 | 24.16 | 24.24 | -1.34% | 49,584 | 122,950,220 |
| 2024-05-09 | 24.1 | 24.58 | 24.01 | 24.57 | +1.74% | 32,730 | 79,763,153 |
| 2024-05-08 | 24.42 | 24.43 | 23.82 | 24.15 | -1.11% | 28,257 | 68,150,956 |
| 2024-05-07 | 23.66 | 24.5 | 23.53 | 24.42 | +3.13% | 47,834 | 115,628,146 |
| 2024-05-06 | 23.26 | 23.77 | 23.12 | 23.68 | +2.73% | 29,518 | 69,378,659 |
| 2024-04-30 | 23.34 | 23.65 | 23 | 23.05 | -1.37% | 23,020 | 53,577,937 |
| 2024-04-29 | 23.06 | 23.44 | 22.76 | 23.37 | +1.21% | 26,836 | 62,134,257 |
| 2024-04-26 | 23.31 | 23.64 | 22.97 | 23.09 | -0.9% | 31,194 | 72,692,051 |
| 2024-04-25 | 23.9 | 23.9 | 23.21 | 23.3 | -2.88% | 33,097 | 77,709,788 |
| 2024-04-24 | 23.28 | 24.7 | 23.18 | 23.99 | +2.78% | 51,887 | 124,060,939 |
| 2024-04-23 | 23.32 | 23.85 | 23.2 | 23.34 | +0.09% | 29,801 | 70,163,365 |
| 2024-04-22 | 23.32 | 24.1 | 23.23 | 23.32 | -1.48% | 34,653 | 81,688,181 |
| 2024-04-19 | 23 | 23.96 | 22.95 | 23.67 | +1.2% | 43,999 | 104,106,806 |
| 2024-04-18 | 22.9 | 23.94 | 22.46 | 23.39 | +2.01% | 49,471 | 114,571,618 |
| 2024-04-17 | 22.05 | 23.13 | 21.61 | 22.93 | +4.75% | 43,968 | 99,573,153 |
| 2024-04-16 | 21 | 22.36 | 19.57 | 21.89 | +2.96% | 52,315 | 109,942,233 |
| 2024-04-15 | 22.02 | 22.06 | 20.15 | 21.26 | -4.23% | 39,178 | 82,910,495 |
| 2024-04-12 | 21.9 | 22.99 | 21.88 | 22.2 | +0.27% | 28,373 | 63,628,237 |
| 2024-04-11 | 22.21 | 22.79 | 22.02 | 22.14 | -2.42% | 31,816 | 71,231,103 |
| 2024-04-10 | 23.85 | 24.03 | 22.5 | 22.69 | -3.03% | 42,624 | 98,578,187 |
| 2024-04-09 | 21.99 | 23.5 | 21.69 | 23.4 | +7.04% | 47,955 | 108,657,051 |
| 2024-04-08 | 22.92 | 22.92 | 21.7 | 21.86 | -5.94% | 48,789 | 108,528,367 |
| 2024-04-03 | 24.06 | 24.55 | 23.21 | 23.24 | -3.25% | 46,262 | 109,188,815 |
| 2024-04-02 | 23.98 | 25 | 23.81 | 24.02 | -0.33% | 60,011 | 146,052,105 |
| 2024-04-01 | 24.53 | 24.73 | 23.81 | 24.1 | -2.9% | 71,889 | 173,198,512 |
| 2024-03-29 | 23.2 | 25 | 23.01 | 24.82 | +5.71% | 102,071 | 246,657,107 |
| 2024-03-28 | 22 | 23.48 | 22 | 23.48 | +5.2% | 90,869 | 208,810,238 |
| 2024-03-27 | 21.49 | 23.64 | 21.3 | 22.32 | +3.86% | 83,487 | 190,019,950 |
| 2024-03-26 | 21.7 | 22.05 | 21.12 | 21.49 | -2.41% | 39,051 | 84,184,265 |
| 2024-03-25 | 22.49 | 23.52 | 22.01 | 22.02 | -2.13% | 59,368 | 134,490,471 |
| 2024-03-22 | 21.98 | 22.5 | 21.9 | 22.5 | +2.09% | 49,309 | 109,697,441 |
| 2024-03-21 | 22.62 | 22.78 | 21.88 | 22.04 | -1.87% | 36,590 | 81,136,438 |
| 2024-03-20 | 22.3 | 22.59 | 21.95 | 22.46 | +0.81% | 39,896 | 88,802,667 |
| 2024-03-19 | 22.04 | 22.33 | 21.73 | 22.28 | +0.27% | 48,698 | 107,763,767 |
| 2024-03-18 | 21.7 | 22.24 | 21.5 | 22.22 | +2.68% | 45,174 | 99,194,088 |
| 2024-03-15 | 21.3 | 21.86 | 21.14 | 21.64 | +0.37% | 37,597 | 80,907,158 |
| 2024-03-14 | 21.13 | 21.87 | 20.97 | 21.56 | +2.08% | 53,742 | 114,842,911 |
| 2024-03-13 | 20.87 | 21.17 | 20.65 | 21.12 | +0.86% | 33,292 | 69,728,113 |
| 2024-03-12 | 20.9 | 21.05 | 20.56 | 20.94 | -0.76% | 40,601 | 84,540,461 |
| 2024-03-11 | 21.25 | 21.37 | 20.61 | 21.1 | -2.36% | 54,304 | 113,651,870 |
| 2024-03-08 | 20.33 | 22.4 | 20.11 | 21.61 | +5.98% | 62,067 | 132,158,753 |
| 2024-03-07 | 20.3 | 20.79 | 20.15 | 20.39 | +0.89% | 22,520 | 46,158,797 |
| 2024-03-06 | 20.1 | 20.5 | 19.89 | 20.21 | -0.49% | 21,975 | 44,401,259 |
| 2024-03-05 | 20.62 | 20.76 | 20.19 | 20.31 | -2.36% | 20,706 | 42,319,295 |
| 2024-03-04 | 20.93 | 21.09 | 20.23 | 20.8 | -0.62% | 30,411 | 62,765,459 |
| 2024-03-01 | 20.95 | 21.53 | 20.71 | 20.93 | +0.92% | 27,884 | 58,566,615 |
| 2024-02-29 | 19.81 | 20.96 | 19.79 | 20.74 | +4.06% | 29,674 | 60,976,795 |
| 2024-02-28 | 22.3 | 22.45 | 19.92 | 19.93 | -9.94% | 54,305 | 115,539,876 |
| 2024-02-27 | 21.49 | 22.14 | 21.23 | 22.13 | +3.07% | 35,270 | 76,353,134 |
| 2024-02-26 | 20.9 | 21.98 | 20.6 | 21.47 | +3.27% | 46,015 | 98,416,658 |
| 2024-02-23 | 19.8 | 20.88 | 19.73 | 20.79 | +5% | 39,292 | 80,212,945 |
| 2024-02-22 | 19.13 | 19.8 | 19.13 | 19.8 | +3.45% | 42,244 | 81,976,590 |
| 2024-02-21 | 18.53 | 19.78 | 18.53 | 19.14 | +1.7% | 46,360 | 89,642,306 |
| 2024-02-20 | 17.93 | 18.99 | 17.43 | 18.82 | +5.85% | 46,562 | 85,555,287 |
| 2024-02-19 | 16.68 | 17.89 | 16.58 | 17.78 | +7.76% | 64,224 | 111,932,825 |
| 2024-02-08 | 14.82 | 16.5 | 14.54 | 16.5 | +10% | 63,749 | 98,746,989 |
| 2024-02-07 | 16.46 | 16.46 | 14.84 | 15 | -7.29% | 59,877 | 92,038,318 |
| 2024-02-06 | 16.94 | 16.97 | 15.59 | 16.18 | -6.58% | 54,656 | 87,016,982 |
| 2024-02-05 | 18.86 | 18.9 | 17.32 | 17.32 | -9.98% | 20,052 | 35,295,031 |
| 2024-02-02 | 20.11 | 20.66 | 18.61 | 19.24 | -4.28% | 28,032 | 55,062,273 |
| 2024-02-01 | 20.2 | 20.68 | 19.68 | 20.1 | -2.19% | 20,182 | 40,767,402 |
| 2024-01-31 | 21.89 | 21.92 | 20.5 | 20.55 | -6.04% | 22,698 | 47,865,955 |
| 2024-01-30 | 22.4 | 22.63 | 21.8 | 21.87 | -3.23% | 17,059 | 37,788,933 |
| 2024-01-29 | 23.31 | 23.48 | 22.56 | 22.6 | -3.38% | 24,074 | 55,061,341 |
| 2024-01-26 | 23.36 | 23.8 | 23.22 | 23.39 | +0.21% | 23,724 | 55,840,334 |
| 2024-01-25 | 22.35 | 23.45 | 22.18 | 23.34 | +4.2% | 23,281 | 53,330,185 |
| 2024-01-24 | 22.34 | 22.56 | 21.58 | 22.4 | +0.36% | 20,989 | 46,515,423 |
| 2024-01-23 | 22.31 | 22.5 | 21.85 | 22.32 | +0.04% | 22,873 | 50,626,467 |
| 2024-01-22 | 23.58 | 23.89 | 22.01 | 22.31 | -5.9% | 29,190 | 67,095,720 |
| 2024-01-19 | 23.86 | 24.25 | 23.64 | 23.71 | -0.71% | 19,503 | 46,553,548 |
| 2024-01-18 | 23.68 | 24.2 | 23.24 | 23.88 | -0.91% | 29,809 | 70,475,967 |
| 2024-01-17 | 24.59 | 24.78 | 24.1 | 24.1 | -1.71% | 23,493 | 57,566,227 |
| 2024-01-16 | 24.78 | 24.95 | 24.24 | 24.52 | -1.53% | 21,184 | 51,890,046 |
| 2024-01-15 | 24.75 | 25.07 | 24.49 | 24.9 | +1.72% | 24,102 | 59,743,331 |
| 2024-01-12 | 24.77 | 25.15 | 24.42 | 24.48 | -1.13% | 20,938 | 51,765,938 |
| 2024-01-11 | 24.33 | 24.83 | 24.26 | 24.76 | +1.68% | 28,986 | 71,239,395 |
| 2024-01-10 | 25.03 | 25.14 | 24.31 | 24.35 | -4.32% | 38,294 | 94,596,739 |
| 2024-01-09 | 25.32 | 25.77 | 24.9 | 25.45 | +0.51% | 29,048 | 73,559,357 |
| 2024-01-08 | 25.3 | 25.65 | 25.11 | 25.32 | 0% | 31,425 | 79,766,143 |
| 2024-01-05 | 26.5 | 26.6 | 25.19 | 25.32 | -4.09% | 50,109 | 128,554,279 |
| 2024-01-04 | 26.61 | 27.12 | 26.01 | 26.4 | -0.86% | 45,294 | 119,680,683 |
| 2024-01-03 | 28.3 | 28.3 | 26.01 | 26.63 | -6.27% | 79,044 | 211,740,345 |
| 2024-01-02 | 27.78 | 29.11 | 27.63 | 28.41 | +2.23% | 68,519 | 194,753,838 |
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：