股票概览
21.12
-2.27%
-0.49
21.5
开盘价
21.87
最高价
21.12
最低价
19,346
成交量
数据更新至: 2024-12-31
技术指标
21.16
MA5 (5日均线)
20.99
MA10 (10日均线)
21.08
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 | 21.5 | 21.87 | 21.12 | 21.12 | -2.27% | 19,346 | 41,502,120 |
| 2024-12-30 | 20.63 | 21.96 | 20.63 | 21.61 | +2.08% | 33,296 | 71,760,124 |
| 2024-12-27 | 20.85 | 21.24 | 20.6 | 21.17 | +1.53% | 16,940 | 35,541,118 |
| 2024-12-26 | 21 | 21.08 | 20.75 | 20.85 | -0.9% | 9,083 | 18,968,081 |
| 2024-12-25 | 21 | 21.14 | 20.85 | 21.04 | +0.19% | 10,090 | 21,167,576 |
| 2024-12-24 | 20.53 | 21.08 | 20.45 | 21 | +2.29% | 16,386 | 34,228,067 |
| 2024-12-23 | 20.94 | 20.94 | 20.48 | 20.53 | -2.05% | 11,849 | 24,518,537 |
| 2024-12-20 | 20.75 | 20.98 | 20.65 | 20.96 | +0.96% | 10,859 | 22,660,404 |
| 2024-12-19 | 20.8 | 20.86 | 20.46 | 20.76 | -0.67% | 15,325 | 31,697,743 |
| 2024-12-18 | 20.7 | 21.02 | 20.35 | 20.9 | +2% | 18,255 | 37,828,355 |
| 2024-12-17 | 20.61 | 20.81 | 20.43 | 20.49 | -0.58% | 16,268 | 33,457,530 |
| 2024-12-16 | 21.06 | 21.15 | 20.38 | 20.61 | -2.83% | 24,117 | 49,741,359 |
| 2024-12-13 | 21.73 | 21.74 | 21.02 | 21.21 | -2.35% | 34,862 | 74,130,330 |
| 2024-12-12 | 21.51 | 21.87 | 21.38 | 21.72 | +0.79% | 24,360 | 52,750,529 |
| 2024-12-11 | 21.47 | 21.68 | 21.43 | 21.55 | +1.03% | 16,940 | 36,498,358 |
| 2024-12-10 | 21.9 | 21.92 | 21.33 | 21.33 | -0.51% | 21,138 | 45,508,988 |
| 2024-12-09 | 21.15 | 21.58 | 21.14 | 21.44 | +1.42% | 18,307 | 39,156,194 |
| 2024-12-06 | 21.06 | 21.18 | 20.96 | 21.14 | +0.52% | 13,743 | 28,949,367 |
| 2024-12-05 | 21.15 | 21.15 | 20.91 | 21.03 | -0.1% | 13,006 | 27,343,284 |
| 2024-12-04 | 21.48 | 21.51 | 21 | 21.05 | -2% | 12,550 | 26,625,260 |
| 2024-12-03 | 21.59 | 21.6 | 21.33 | 21.48 | -0.51% | 12,025 | 25,829,959 |
| 2024-12-02 | 22.13 | 22.13 | 21.43 | 21.59 | +1.27% | 21,036 | 45,561,740 |
| 2024-11-29 | 21.11 | 21.47 | 21.06 | 21.32 | +0.8% | 14,133 | 30,123,588 |
| 2024-11-28 | 21.38 | 21.38 | 21.07 | 21.15 | -1.12% | 11,280 | 23,961,147 |
| 2024-11-27 | 21.3 | 21.49 | 20.85 | 21.39 | +0.99% | 16,946 | 35,887,295 |
| 2024-11-26 | 20.99 | 21.39 | 20.98 | 21.18 | +0.71% | 11,127 | 23,617,885 |
| 2024-11-25 | 21.34 | 21.34 | 20.76 | 21.03 | -0.43% | 19,401 | 40,759,665 |
| 2024-11-22 | 21.9 | 21.9 | 21.1 | 21.12 | -3.56% | 18,241 | 39,199,007 |
| 2024-11-21 | 22.2 | 22.21 | 21.75 | 21.9 | -1.4% | 13,627 | 29,887,131 |
| 2024-11-20 | 21.71 | 22.23 | 21.6 | 22.21 | +2.3% | 23,868 | 52,459,046 |
| 2024-11-19 | 21.74 | 22.11 | 21.48 | 21.71 | +1.35% | 24,029 | 52,329,839 |
| 2024-11-18 | 21.91 | 22.06 | 21.38 | 21.42 | -2.19% | 15,496 | 33,542,895 |
| 2024-11-15 | 22.11 | 22.27 | 21.88 | 21.9 | -1.13% | 16,601 | 36,661,955 |
| 2024-11-14 | 22.65 | 22.65 | 22.1 | 22.15 | -2.21% | 24,405 | 54,514,369 |
| 2024-11-13 | 23.17 | 23.26 | 22.36 | 22.65 | -2.79% | 39,080 | 88,628,379 |
| 2024-11-12 | 22.94 | 23.49 | 22.83 | 23.3 | +1.92% | 57,523 | 133,339,452 |
| 2024-11-11 | 22.8 | 23 | 22.42 | 22.86 | +0.26% | 37,125 | 84,429,395 |
| 2024-11-08 | 22.54 | 22.95 | 22.54 | 22.8 | +1.69% | 29,388 | 66,868,663 |
| 2024-11-07 | 22.15 | 22.5 | 21.96 | 22.42 | +1.13% | 23,339 | 52,194,672 |
| 2024-11-06 | 22.39 | 22.64 | 22.06 | 22.17 | -0.94% | 26,387 | 58,776,574 |
| 2024-11-05 | 22.16 | 22.38 | 22 | 22.38 | +1.04% | 23,312 | 51,757,628 |
| 2024-11-04 | 21.88 | 22.33 | 21.86 | 22.15 | +1.33% | 19,646 | 43,439,120 |
| 2024-11-01 | 22.06 | 22.4 | 21.64 | 21.86 | -1.31% | 24,396 | 53,635,778 |
| 2024-10-31 | 22.39 | 22.55 | 22.08 | 22.15 | -1.56% | 27,299 | 60,831,630 |
| 2024-10-30 | 22.79 | 22.94 | 22.4 | 22.5 | -1.75% | 17,935 | 40,570,576 |
| 2024-10-29 | 23.23 | 23.33 | 22.7 | 22.9 | -0.87% | 30,004 | 68,874,435 |
| 2024-10-28 | 22.6 | 23.47 | 22.31 | 23.1 | +0.92% | 41,393 | 95,251,103 |
| 2024-10-25 | 23.28 | 23.28 | 22.1 | 22.89 | -3.34% | 56,262 | 127,264,778 |
| 2024-10-24 | 23.32 | 24.2 | 23.07 | 23.68 | +1.59% | 31,599 | 75,149,448 |
| 2024-10-23 | 23.1 | 23.36 | 22.95 | 23.31 | -0.04% | 20,503 | 47,575,731 |
| 2024-10-22 | 23.1 | 23.46 | 22.85 | 23.32 | +1.88% | 23,572 | 54,664,765 |
| 2024-10-21 | 23.04 | 23.29 | 22.6 | 22.89 | -0.22% | 21,920 | 50,223,082 |
| 2024-10-18 | 22.24 | 23.35 | 22.22 | 22.94 | +2.32% | 20,861 | 47,626,955 |
| 2024-10-17 | 22.72 | 22.94 | 22.4 | 22.42 | -1.28% | 18,592 | 41,975,811 |
| 2024-10-16 | 22.63 | 23.1 | 22.45 | 22.71 | +0.35% | 18,163 | 41,381,667 |
| 2024-10-15 | 23.03 | 23.43 | 22.56 | 22.63 | -1.74% | 19,441 | 44,612,933 |
| 2024-10-14 | 22.85 | 23.18 | 22.02 | 23.03 | +2.31% | 25,315 | 57,380,572 |
| 2024-10-11 | 23.25 | 23.61 | 22.27 | 22.51 | -4.05% | 22,715 | 52,042,258 |
| 2024-10-10 | 24 | 24.45 | 23.29 | 23.46 | +0.04% | 29,904 | 71,142,867 |
| 2024-10-09 | 24.88 | 25.11 | 23.29 | 23.45 | -7.75% | 49,633 | 120,355,987 |
| 2024-10-08 | 26.49 | 26.49 | 24.08 | 25.42 | +5.56% | 65,144 | 163,689,228 |
| 2024-09-30 | 22.99 | 24.18 | 22.55 | 24.08 | +8.13% | 51,930 | 122,034,320 |
| 2024-09-27 | 21.5 | 22.37 | 21.32 | 22.27 | +4.75% | 20,381 | 44,876,543 |
| 2024-09-26 | 20.57 | 21.26 | 20.45 | 21.26 | +2.41% | 19,997 | 41,705,875 |
| 2024-09-25 | 20.68 | 21.44 | 20.68 | 20.76 | +0.29% | 19,596 | 41,376,967 |
| 2024-09-24 | 20.2 | 20.72 | 20 | 20.7 | +2.88% | 16,768 | 34,251,639 |
| 2024-09-23 | 20.28 | 20.59 | 20.11 | 20.12 | -0.3% | 14,187 | 28,785,952 |
| 2024-09-20 | 20.43 | 20.47 | 20.1 | 20.18 | -1.08% | 16,164 | 32,673,029 |
| 2024-09-19 | 21.36 | 21.37 | 20.24 | 20.4 | -3.5% | 42,954 | 88,773,889 |
| 2024-09-18 | 22.15 | 22.18 | 20.99 | 21.14 | -4.6% | 27,501 | 58,639,321 |
| 2024-09-13 | 22.61 | 22.71 | 22.1 | 22.16 | -1.86% | 8,742 | 19,556,206 |
| 2024-09-12 | 22.91 | 23.09 | 22.53 | 22.58 | -1.31% | 8,816 | 20,126,633 |
| 2024-09-11 | 22.27 | 23.3 | 22.04 | 22.88 | +2.55% | 15,919 | 36,320,894 |
| 2024-09-10 | 22.16 | 22.32 | 21.9 | 22.31 | +0.31% | 12,475 | 27,523,746 |
| 2024-09-09 | 22.63 | 22.97 | 22.08 | 22.24 | -1.81% | 14,423 | 32,441,248 |
| 2024-09-06 | 22.3 | 22.91 | 22.19 | 22.65 | +1.39% | 23,406 | 53,159,906 |
| 2024-09-05 | 21.21 | 22.49 | 21.21 | 22.34 | +4.49% | 25,947 | 57,557,486 |
| 2024-09-04 | 21.06 | 21.81 | 21.06 | 21.38 | +0.42% | 17,122 | 36,698,493 |
| 2024-09-03 | 21.26 | 21.54 | 21.03 | 21.29 | -0.93% | 19,487 | 41,469,557 |
| 2024-09-02 | 22.25 | 22.35 | 21.45 | 21.49 | -3.89% | 26,675 | 57,749,459 |
| 2024-08-30 | 21.98 | 22.56 | 21.62 | 22.36 | +1.73% | 20,710 | 46,154,888 |
| 2024-08-29 | 22.32 | 22.48 | 21.72 | 21.98 | -1.52% | 19,818 | 43,558,927 |
| 2024-08-28 | 22.12 | 22.6 | 22.12 | 22.32 | +0.31% | 7,825 | 17,441,288 |
| 2024-08-27 | 22.11 | 22.65 | 22.1 | 22.25 | -0.67% | 8,601 | 19,245,974 |
| 2024-08-26 | 22.4 | 22.65 | 22.07 | 22.4 | +0.54% | 7,491 | 16,759,456 |
| 2024-08-23 | 22.41 | 22.61 | 22.13 | 22.28 | -1.28% | 11,750 | 26,206,309 |
| 2024-08-22 | 22.42 | 22.95 | 22.3 | 22.57 | +0.76% | 10,056 | 22,669,401 |
| 2024-08-21 | 22.49 | 22.76 | 22.2 | 22.4 | -0.36% | 11,358 | 25,546,060 |
| 2024-08-20 | 22.75 | 22.75 | 22.3 | 22.48 | -1.19% | 15,593 | 35,015,407 |
| 2024-08-19 | 23.41 | 23.56 | 22.7 | 22.75 | -2.74% | 21,686 | 49,666,750 |
| 2024-08-16 | 23.15 | 23.45 | 22.86 | 23.39 | +1.92% | 17,300 | 40,193,888 |
| 2024-08-15 | 22.8 | 23.24 | 22.8 | 22.95 | 0% | 11,337 | 26,078,829 |
| 2024-08-14 | 23.27 | 23.29 | 22.86 | 22.95 | -1.42% | 13,854 | 31,864,248 |
| 2024-08-13 | 23.5 | 23.65 | 22.96 | 23.28 | -1.02% | 16,308 | 37,764,986 |
| 2024-08-12 | 23.19 | 23.89 | 23.15 | 23.52 | +0.64% | 15,252 | 35,906,194 |
| 2024-08-09 | 24.19 | 24.41 | 23.3 | 23.37 | -3.03% | 23,035 | 54,621,426 |
| 2024-08-08 | 24.3 | 25 | 24.05 | 24.1 | -1.11% | 28,844 | 70,217,442 |
| 2024-08-07 | 24.6 | 24.96 | 24.3 | 24.37 | -2.32% | 14,098 | 34,660,164 |
| 2024-08-06 | 24.34 | 25.13 | 24.34 | 24.95 | +3.06% | 16,246 | 40,357,685 |
| 2024-08-05 | 24.61 | 25.42 | 24.21 | 24.21 | -1.98% | 23,677 | 58,452,781 |
| 2024-08-02 | 24.66 | 25.8 | 24.28 | 24.7 | +1.27% | 28,407 | 71,391,827 |
| 2024-08-01 | 24.3 | 24.73 | 24.02 | 24.39 | +0.37% | 20,695 | 50,563,348 |
| 2024-07-31 | 22.87 | 24.46 | 22.55 | 24.3 | +6.25% | 25,081 | 59,749,717 |
| 2024-07-30 | 22.68 | 23.13 | 22.34 | 22.87 | +0.44% | 21,355 | 48,577,538 |
| 2024-07-29 | 22.54 | 22.87 | 22.22 | 22.77 | +1.2% | 24,599 | 55,451,208 |
| 2024-07-26 | 22.39 | 22.97 | 22.3 | 22.5 | -3.23% | 33,734 | 76,152,183 |
| 2024-07-25 | 23.78 | 23.83 | 23.18 | 23.25 | -2.76% | 36,187 | 84,480,703 |
| 2024-07-24 | 24.56 | 24.82 | 23.7 | 23.91 | -2.96% | 36,405 | 87,602,380 |
| 2024-07-23 | 25.61 | 25.72 | 24.6 | 24.64 | -4.31% | 23,060 | 57,483,696 |
| 2024-07-22 | 25.2 | 25.97 | 25.2 | 25.75 | +1.26% | 26,114 | 67,006,473 |
| 2024-07-19 | 25.5 | 26.42 | 25.35 | 25.43 | -1.36% | 26,143 | 67,112,866 |
| 2024-07-18 | 26.26 | 26.26 | 25.46 | 25.78 | -2.42% | 23,864 | 61,474,134 |
| 2024-07-17 | 25.73 | 26.58 | 25.61 | 26.42 | +1.89% | 20,874 | 54,897,585 |
| 2024-07-16 | 26.37 | 26.37 | 25.6 | 25.93 | -0.23% | 15,778 | 40,803,489 |
| 2024-07-15 | 25.83 | 26.29 | 25.7 | 25.99 | -0.61% | 18,212 | 47,325,743 |
| 2024-07-12 | 26.14 | 26.35 | 25.69 | 26.15 | +0.85% | 27,542 | 71,976,509 |
| 2024-07-11 | 26 | 26.35 | 25.73 | 25.93 | +1.01% | 27,265 | 70,926,080 |
| 2024-07-10 | 25.47 | 26.44 | 25.32 | 25.67 | +1.54% | 52,957 | 137,345,180 |
| 2024-07-09 | 24.36 | 25.3 | 24.2 | 25.28 | +1.36% | 37,043 | 91,956,895 |
| 2024-07-08 | 26.79 | 26.8 | 24.7 | 24.94 | -6.84% | 57,410 | 145,929,732 |
| 2024-07-05 | 24.69 | 26.99 | 24.34 | 26.77 | +8.12% | 81,376 | 211,281,549 |
| 2024-07-04 | 24.69 | 25.73 | 24.5 | 24.76 | +0.57% | 28,300 | 71,056,467 |
| 2024-07-03 | 25.21 | 25.31 | 24.5 | 24.62 | -2.19% | 29,737 | 73,642,176 |
| 2024-07-02 | 25.48 | 25.73 | 25.01 | 25.17 | -1.41% | 33,244 | 84,267,281 |
| 2024-07-01 | 24.89 | 25.69 | 24.5 | 25.53 | +2% | 36,906 | 92,789,799 |
| 2024-06-28 | 23.71 | 25.79 | 23.71 | 25.03 | +4.73% | 79,770 | 201,441,519 |
| 2024-06-27 | 23.8 | 24.27 | 23.3 | 23.9 | -1.04% | 55,602 | 132,753,979 |
| 2024-06-26 | 22.24 | 24.38 | 22.24 | 24.15 | +8.98% | 87,983 | 209,494,746 |
| 2024-06-25 | 22.81 | 23 | 21.7 | 22.16 | -3.65% | 34,363 | 76,056,747 |
| 2024-06-24 | 22.65 | 24 | 22.51 | 23 | +1.55% | 63,304 | 146,827,868 |
| 2024-06-21 | 21.11 | 22.79 | 20.74 | 22.65 | +5.4% | 39,260 | 87,482,341 |
| 2024-06-20 | 21.08 | 22.5 | 21.08 | 21.49 | +1.94% | 22,276 | 48,622,921 |
| 2024-06-19 | 21.53 | 21.64 | 20.97 | 21.08 | -2.36% | 11,235 | 23,902,231 |
| 2024-06-18 | 21.81 | 21.81 | 21.47 | 21.59 | -1.19% | 11,456 | 24,756,553 |
| 2024-06-17 | 21.65 | 22.07 | 21.32 | 21.85 | +0.46% | 7,966 | 17,429,919 |
| 2024-06-14 | 22.03 | 22.13 | 21.55 | 21.75 | -1.27% | 8,095 | 17,630,416 |
| 2024-06-13 | 22.06 | 22.33 | 22 | 22.03 | -0.77% | 6,367 | 14,047,051 |
| 2024-06-12 | 22.16 | 22.51 | 22.03 | 22.2 | +0.27% | 6,801 | 15,120,108 |
| 2024-06-11 | 22.13 | 22.25 | 21.71 | 22.14 | +0.5% | 9,916 | 21,882,501 |
| 2024-06-07 | 22.1 | 22.41 | 21.98 | 22.03 | +0.14% | 7,298 | 16,165,847 |
| 2024-06-06 | 22.54 | 22.63 | 21.88 | 22 | -2.96% | 13,837 | 30,614,824 |
| 2024-06-05 | 22.7 | 22.96 | 22.4 | 22.67 | -0.09% | 10,393 | 23,653,605 |
| 2024-06-04 | 22.65 | 22.9 | 22.46 | 22.69 | +0.31% | 8,114 | 18,369,479 |
| 2024-06-03 | 22.86 | 23.25 | 22.4 | 22.62 | -1.52% | 11,037 | 25,121,172 |
| 2024-05-31 | 22.56 | 23.3 | 22.53 | 22.97 | +1.55% | 12,183 | 27,867,755 |
| 2024-05-30 | 22.3 | 22.74 | 22.1 | 22.62 | +1.53% | 12,595 | 28,418,936 |
| 2024-05-29 | 22.4 | 22.56 | 22.22 | 22.28 | -0.67% | 7,546 | 16,867,669 |
| 2024-05-28 | 22.68 | 22.68 | 22.3 | 22.43 | -1.15% | 8,948 | 20,105,997 |
| 2024-05-27 | 23.46 | 23.46 | 22.21 | 22.69 | +1.11% | 13,809 | 31,119,238 |
| 2024-05-24 | 22.74 | 22.83 | 22.32 | 22.44 | -0.71% | 10,401 | 23,421,975 |
| 2024-05-23 | 22.96 | 23.19 | 22.51 | 22.6 | -2.46% | 14,104 | 32,136,942 |
| 2024-05-22 | 23.88 | 23.89 | 22.98 | 23.17 | -2.11% | 15,539 | 36,203,430 |
| 2024-05-21 | 23.7 | 23.89 | 23.45 | 23.67 | +0.34% | 9,553 | 22,585,698 |
| 2024-05-20 | 23.34 | 23.72 | 23.23 | 23.59 | +1.03% | 12,571 | 29,574,597 |
| 2024-05-17 | 23.67 | 23.72 | 23.12 | 23.35 | -1.44% | 14,112 | 33,007,415 |
| 2024-05-16 | 24.4 | 24.43 | 23.58 | 23.69 | -1.29% | 14,477 | 34,379,120 |
| 2024-05-15 | 24.18 | 24.29 | 23.9 | 24 | -1.19% | 10,432 | 25,081,612 |
| 2024-05-14 | 24.5 | 24.72 | 24.25 | 24.29 | -0.53% | 11,555 | 28,257,067 |
| 2024-05-13 | 24.63 | 24.99 | 24.32 | 24.42 | -1.61% | 23,579 | 57,988,537 |
| 2024-05-10 | 25.25 | 25.4 | 24.7 | 24.82 | -2.09% | 20,283 | 50,680,969 |
| 2024-05-09 | 25.3 | 25.69 | 25.08 | 25.35 | +0.84% | 19,638 | 49,870,513 |
| 2024-05-08 | 24.6 | 25.36 | 24.6 | 25.14 | +0.24% | 20,666 | 51,760,486 |
| 2024-05-07 | 25.08 | 25.19 | 24.8 | 25.08 | +0.76% | 28,183 | 70,573,510 |
| 2024-05-06 | 24.67 | 25.12 | 24.33 | 24.89 | +1.97% | 30,100 | 74,603,230 |
| 2024-04-30 | 24.59 | 24.73 | 24.31 | 24.41 | -1.41% | 24,581 | 60,239,886 |
| 2024-04-29 | 24.94 | 25.16 | 24.17 | 24.76 | +0.49% | 44,880 | 110,146,560 |
| 2024-04-26 | 24.62 | 24.98 | 24.13 | 24.64 | +0.08% | 22,367 | 55,001,779 |
| 2024-04-25 | 23.38 | 24.8 | 23.37 | 24.62 | +4.77% | 29,077 | 70,670,147 |
| 2024-04-24 | 23.78 | 23.78 | 23.19 | 23.5 | -0.21% | 19,768 | 46,220,007 |
| 2024-04-23 | 23.09 | 23.65 | 22.73 | 23.55 | +2.97% | 21,600 | 50,328,966 |
| 2024-04-22 | 22.95 | 23.28 | 22.5 | 22.87 | +0.53% | 22,204 | 51,024,974 |
| 2024-04-19 | 22.26 | 23.1 | 22.24 | 22.75 | +0.49% | 14,440 | 32,724,857 |
| 2024-04-18 | 21.79 | 23.19 | 21.74 | 22.64 | +1.98% | 21,619 | 49,033,969 |
| 2024-04-17 | 21.92 | 22.2 | 21.47 | 22.2 | +3.06% | 13,099 | 28,581,532 |
| 2024-04-16 | 21.92 | 21.95 | 21.2 | 21.54 | -1.33% | 15,787 | 34,090,380 |
| 2024-04-15 | 22 | 22.47 | 21.48 | 21.83 | -1.62% | 12,885 | 28,230,161 |
| 2024-04-12 | 22.55 | 22.65 | 22.11 | 22.19 | -1.2% | 9,152 | 20,384,958 |
| 2024-04-11 | 22.48 | 22.98 | 22.31 | 22.46 | -1.14% | 11,183 | 25,278,714 |
| 2024-04-10 | 22.55 | 23.49 | 22.48 | 22.72 | +0.53% | 20,770 | 47,901,859 |
| 2024-04-09 | 21.83 | 22.7 | 21.57 | 22.6 | +4.44% | 16,783 | 37,362,595 |
| 2024-04-08 | 21.92 | 22.17 | 21.61 | 21.64 | -1.81% | 12,770 | 27,893,723 |
| 2024-04-03 | 21.95 | 22.16 | 21.75 | 22.04 | +0.18% | 8,392 | 18,462,096 |
| 2024-04-02 | 22.27 | 22.35 | 21.88 | 22 | -1.08% | 9,054 | 19,949,228 |
| 2024-04-01 | 22 | 22.3 | 21.95 | 22.24 | +0.91% | 11,291 | 25,042,544 |
| 2024-03-29 | 22.12 | 22.39 | 21.7 | 22.04 | -2.04% | 15,493 | 33,946,229 |
| 2024-03-28 | 21.56 | 22.74 | 21.56 | 22.5 | +2.74% | 14,543 | 32,108,609 |
| 2024-03-27 | 21.99 | 22.27 | 21.85 | 21.9 | -0.99% | 7,622 | 16,830,908 |
| 2024-03-26 | 21.88 | 22.26 | 21.78 | 22.12 | +1.42% | 12,148 | 26,767,980 |
| 2024-03-25 | 22.2 | 22.5 | 21.78 | 21.81 | -1.76% | 10,149 | 22,453,607 |
| 2024-03-22 | 22.67 | 22.75 | 21.99 | 22.2 | -2.33% | 9,874 | 21,991,246 |
| 2024-03-21 | 22.84 | 23 | 22.41 | 22.73 | -0.09% | 9,017 | 20,451,968 |
| 2024-03-20 | 22.92 | 22.97 | 22.6 | 22.75 | -0.7% | 8,898 | 20,228,640 |
| 2024-03-19 | 22.97 | 23.4 | 22.84 | 22.91 | -0.87% | 14,707 | 33,980,480 |
| 2024-03-18 | 22.54 | 23.17 | 22.27 | 23.11 | +2.57% | 14,695 | 33,562,876 |
| 2024-03-15 | 22.01 | 22.77 | 22.01 | 22.53 | +0.63% | 10,765 | 24,190,552 |
| 2024-03-14 | 22.58 | 22.89 | 22.18 | 22.39 | +0.13% | 17,855 | 40,311,621 |
| 2024-03-13 | 22.18 | 22.46 | 21.89 | 22.36 | +0.27% | 11,617 | 25,772,956 |
| 2024-03-12 | 22.44 | 22.5 | 21.98 | 22.3 | 0% | 16,103 | 35,759,148 |
| 2024-03-11 | 22.5 | 22.62 | 21.91 | 22.3 | +0.09% | 14,082 | 31,238,462 |
| 2024-03-08 | 22.11 | 22.44 | 21.58 | 22.28 | +1.83% | 18,076 | 40,111,471 |
| 2024-03-07 | 22.55 | 22.55 | 21.82 | 21.88 | -1.4% | 8,696 | 19,178,903 |
| 2024-03-06 | 22.54 | 22.85 | 21.8 | 22.19 | -1.55% | 15,358 | 34,107,722 |
| 2024-03-05 | 23.28 | 23.35 | 22.35 | 22.54 | -4.21% | 19,600 | 44,654,880 |
| 2024-03-04 | 22.45 | 23.6 | 22.44 | 23.53 | +3.93% | 19,177 | 44,096,698 |
| 2024-03-01 | 22.6 | 22.7 | 22.18 | 22.64 | +0.89% | 12,724 | 28,591,886 |
| 2024-02-29 | 21.7 | 22.66 | 21.29 | 22.44 | +3.31% | 18,815 | 41,780,609 |
| 2024-02-28 | 22.79 | 23.24 | 21.66 | 21.72 | -4.02% | 18,740 | 42,101,030 |
| 2024-02-27 | 22.35 | 22.66 | 22.16 | 22.63 | +1.03% | 13,866 | 31,185,251 |
| 2024-02-26 | 22.5 | 22.85 | 22.2 | 22.4 | -0.8% | 17,363 | 39,161,301 |
| 2024-02-23 | 21.98 | 22.61 | 21.61 | 22.58 | +2.73% | 17,374 | 38,640,146 |
| 2024-02-22 | 21.77 | 22.1 | 21.37 | 21.98 | +0.23% | 16,425 | 35,952,244 |
| 2024-02-21 | 22.03 | 22.5 | 21.66 | 21.93 | -3.39% | 30,212 | 66,467,513 |
| 2024-02-20 | 21.36 | 22.85 | 20.77 | 22.7 | +4.08% | 31,325 | 69,884,799 |
| 2024-02-19 | 22.88 | 22.88 | 21.5 | 21.81 | +3.41% | 38,644 | 86,050,799 |
| 2024-02-08 | 19.4 | 21.09 | 18.17 | 21.09 | +10.02% | 39,317 | 77,874,904 |
| 2024-02-07 | 19.62 | 20.07 | 18.84 | 19.17 | -0.26% | 27,625 | 53,478,623 |
| 2024-02-06 | 17.9 | 19.73 | 17.33 | 19.22 | +4.46% | 27,405 | 50,727,306 |
| 2024-02-05 | 19.45 | 19.98 | 17.51 | 18.4 | -5.4% | 32,060 | 58,477,778 |
| 2024-02-02 | 20.8 | 21.03 | 18.82 | 19.45 | -6.8% | 22,217 | 44,174,081 |
| 2024-02-01 | 20.94 | 21.37 | 20.3 | 20.87 | -1% | 16,239 | 33,867,964 |
| 2024-01-31 | 21.86 | 22.18 | 20.94 | 21.08 | -4.44% | 14,736 | 31,650,543 |
| 2024-01-30 | 22.5 | 22.77 | 21.82 | 22.06 | -1.12% | 13,395 | 29,861,712 |
| 2024-01-29 | 23.74 | 23.95 | 22.28 | 22.31 | -4.45% | 15,976 | 36,410,044 |
| 2024-01-26 | 23.53 | 24.05 | 23.3 | 23.35 | -0.76% | 13,579 | 32,189,841 |
| 2024-01-25 | 22.69 | 23.6 | 22.11 | 23.53 | +4.9% | 12,803 | 29,563,642 |
| 2024-01-24 | 22.87 | 23.26 | 21.89 | 22.43 | -1.92% | 13,657 | 30,600,137 |
| 2024-01-23 | 22.32 | 23.14 | 22.01 | 22.87 | +2.28% | 13,524 | 30,500,161 |
| 2024-01-22 | 23.99 | 23.99 | 22.16 | 22.36 | -5.25% | 12,813 | 29,432,886 |
| 2024-01-19 | 23.82 | 24.21 | 23.5 | 23.6 | -0.84% | 12,243 | 29,083,096 |
| 2024-01-18 | 24 | 24.11 | 23.16 | 23.8 | -2.74% | 17,368 | 40,929,827 |
| 2024-01-17 | 24.88 | 25.04 | 24.45 | 24.47 | -1.96% | 7,397 | 18,341,192 |
| 2024-01-16 | 24.9 | 25.18 | 24.71 | 24.96 | 0% | 9,030 | 22,524,364 |
| 2024-01-15 | 24.96 | 25.27 | 24.66 | 24.96 | +0.73% | 12,008 | 30,071,390 |
| 2024-01-12 | 25 | 25.2 | 24.68 | 24.78 | -1.35% | 7,884 | 19,629,343 |
| 2024-01-11 | 24.68 | 25.28 | 24.68 | 25.12 | +1.41% | 8,400 | 21,047,909 |
| 2024-01-10 | 25.09 | 25.22 | 24.73 | 24.77 | -2.06% | 10,020 | 25,001,788 |
| 2024-01-09 | 25.2 | 25.45 | 24.6 | 25.29 | +0.64% | 18,801 | 46,993,672 |
| 2024-01-08 | 25.42 | 25.68 | 25.1 | 25.13 | -1.1% | 12,048 | 30,617,336 |
| 2024-01-05 | 25.65 | 25.79 | 25.39 | 25.41 | -1.09% | 10,914 | 27,909,230 |
| 2024-01-04 | 25.58 | 25.87 | 25.31 | 25.69 | +0.16% | 11,222 | 28,732,589 |
| 2024-01-03 | 26.12 | 26.5 | 25.51 | 25.65 | -1.61% | 14,042 | 36,341,305 |
| 2024-01-02 | 25.82 | 26.24 | 25.54 | 26.07 | +0.97% | 14,028 | 36,422,738 |
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：