股票概览
20.5
-2.89%
-0.61
21.3
开盘价
21.3
最高价
20.43
最低价
8,721
成交量
数据更新至: 2024-12-31
技术指标
20.97
MA5 (5日均线)
21.38
MA10 (10日均线)
22.34
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 | 21.3 | 21.3 | 20.43 | 20.5 | -2.89% | 8,721 | 18,091,290 |
| 2024-12-30 | 21.02 | 21.21 | 20.58 | 21.11 | -0.61% | 7,096 | 14,866,978 |
| 2024-12-27 | 21.13 | 21.58 | 20.92 | 21.24 | +0.52% | 9,346 | 19,962,703 |
| 2024-12-26 | 20.95 | 21.35 | 20.79 | 21.13 | +1.34% | 6,637 | 14,074,019 |
| 2024-12-25 | 21.28 | 21.55 | 20.5 | 20.85 | -2.57% | 10,243 | 21,366,520 |
| 2024-12-24 | 21.25 | 21.61 | 21.01 | 21.4 | +1.04% | 7,475 | 15,915,172 |
| 2024-12-23 | 22.38 | 22.38 | 21.14 | 21.18 | -5.61% | 12,228 | 26,424,500 |
| 2024-12-20 | 21.96 | 22.57 | 21.74 | 22.44 | +1.86% | 8,380 | 18,729,451 |
| 2024-12-19 | 21.88 | 22.11 | 21.52 | 22.03 | +0.69% | 8,117 | 17,750,712 |
| 2024-12-18 | 22 | 22.4 | 21.54 | 21.88 | -0.5% | 8,835 | 19,462,243 |
| 2024-12-17 | 23.01 | 23.29 | 21.83 | 21.99 | -5.5% | 13,911 | 31,180,197 |
| 2024-12-16 | 23.15 | 23.5 | 23.06 | 23.27 | -0.47% | 14,078 | 32,685,359 |
| 2024-12-13 | 23.55 | 23.67 | 23.14 | 23.38 | -1.68% | 14,030 | 32,789,738 |
| 2024-12-12 | 23.7 | 23.92 | 23.32 | 23.78 | -0.25% | 13,318 | 31,430,285 |
| 2024-12-11 | 23.6 | 23.93 | 23.28 | 23.84 | +1.19% | 15,785 | 37,238,600 |
| 2024-12-10 | 23.9 | 24 | 23.37 | 23.56 | +1.73% | 20,936 | 49,599,637 |
| 2024-12-09 | 23.31 | 23.59 | 22.86 | 23.16 | -1.32% | 15,389 | 35,738,662 |
| 2024-12-06 | 23.69 | 23.69 | 22.91 | 23.47 | -0.09% | 16,795 | 39,054,117 |
| 2024-12-05 | 23.05 | 24 | 22.9 | 23.49 | +1.82% | 18,488 | 43,464,103 |
| 2024-12-04 | 23.66 | 23.86 | 22.87 | 23.07 | -2.49% | 19,610 | 45,771,086 |
| 2024-12-03 | 23.6 | 23.87 | 23.11 | 23.66 | +0.68% | 18,737 | 44,191,463 |
| 2024-12-02 | 23.96 | 23.96 | 23.25 | 23.5 | +0.26% | 22,389 | 52,810,344 |
| 2024-11-29 | 22.6 | 23.84 | 22.51 | 23.44 | +3.03% | 23,855 | 55,420,353 |
| 2024-11-28 | 22.5 | 23.08 | 22.36 | 22.75 | +1.84% | 16,211 | 36,891,791 |
| 2024-11-27 | 21.8 | 22.39 | 21.13 | 22.34 | +2.67% | 16,020 | 34,996,325 |
| 2024-11-26 | 22.08 | 22.58 | 21.71 | 21.76 | -1.45% | 10,598 | 23,485,341 |
| 2024-11-25 | 21.57 | 22.1 | 21.21 | 22.08 | +2.75% | 14,330 | 30,996,548 |
| 2024-11-22 | 22.93 | 22.93 | 21.39 | 21.49 | -5.62% | 19,139 | 42,480,250 |
| 2024-11-21 | 22.95 | 23.09 | 22.37 | 22.77 | +0.09% | 12,553 | 28,603,138 |
| 2024-11-20 | 22.42 | 22.79 | 22.16 | 22.75 | +1.88% | 14,141 | 31,955,948 |
| 2024-11-19 | 21.8 | 22.41 | 21.76 | 22.33 | +3.38% | 13,179 | 29,103,349 |
| 2024-11-18 | 22.5 | 22.74 | 21.42 | 21.6 | -4.21% | 17,406 | 38,162,137 |
| 2024-11-15 | 22.94 | 23.32 | 22.4 | 22.55 | -1.31% | 19,729 | 45,318,608 |
| 2024-11-14 | 23.72 | 23.95 | 22.72 | 22.85 | -3.46% | 18,618 | 43,377,578 |
| 2024-11-13 | 23.5 | 23.79 | 23.15 | 23.67 | +1.02% | 19,226 | 45,144,859 |
| 2024-11-12 | 24.5 | 25.67 | 23.2 | 23.43 | -2.86% | 34,818 | 84,282,409 |
| 2024-11-11 | 22.35 | 24.28 | 22.31 | 24.12 | +7.2% | 31,181 | 72,742,404 |
| 2024-11-08 | 22.3 | 22.79 | 22.15 | 22.5 | +2.27% | 22,486 | 50,536,594 |
| 2024-11-07 | 21.5 | 22 | 21.3 | 22 | +1.95% | 21,180 | 46,072,359 |
| 2024-11-06 | 21.5 | 22.15 | 21.25 | 21.58 | +1.6% | 28,113 | 61,071,756 |
| 2024-11-05 | 20.29 | 21.24 | 20.29 | 21.24 | +3.81% | 21,248 | 44,388,606 |
| 2024-11-04 | 20.27 | 20.72 | 20.08 | 20.46 | +2.2% | 22,114 | 44,979,675 |
| 2024-11-01 | 21.55 | 21.58 | 20.02 | 20.02 | -7.1% | 26,212 | 54,285,314 |
| 2024-10-31 | 21.49 | 21.68 | 20.7 | 21.55 | -4.18% | 40,062 | 85,086,243 |
| 2024-10-30 | 23 | 23.19 | 22.16 | 22.49 | -1.7% | 12,283 | 27,767,238 |
| 2024-10-29 | 23.49 | 23.87 | 22.84 | 22.88 | -2.22% | 13,132 | 30,525,326 |
| 2024-10-28 | 22.8 | 23.4 | 22.8 | 23.4 | +1.65% | 13,674 | 31,669,887 |
| 2024-10-25 | 22.68 | 23.07 | 22.57 | 23.02 | +1.59% | 11,215 | 25,682,577 |
| 2024-10-24 | 22.77 | 22.77 | 22.36 | 22.66 | -0.04% | 9,164 | 20,656,807 |
| 2024-10-23 | 23.06 | 23.1 | 22.56 | 22.67 | -1.52% | 14,622 | 33,488,287 |
| 2024-10-22 | 23.35 | 23.47 | 22.51 | 23.02 | +0.09% | 19,692 | 44,973,451 |
| 2024-10-21 | 22.49 | 23.29 | 22.24 | 23 | +2.54% | 25,271 | 57,822,066 |
| 2024-10-18 | 21.05 | 22.87 | 20.97 | 22.43 | +6.81% | 18,509 | 40,695,347 |
| 2024-10-17 | 21.15 | 21.46 | 20.9 | 21 | +0.05% | 6,982 | 14,844,387 |
| 2024-10-16 | 21.07 | 21.43 | 20.78 | 20.99 | -2.24% | 6,883 | 14,522,541 |
| 2024-10-15 | 21.49 | 22.2 | 21.09 | 21.47 | -0.05% | 10,908 | 23,685,332 |
| 2024-10-14 | 21 | 21.49 | 20.44 | 21.48 | +3.22% | 11,557 | 24,281,211 |
| 2024-10-11 | 21.86 | 21.92 | 20.69 | 20.81 | -4.59% | 17,629 | 37,167,440 |
| 2024-10-10 | 22.9 | 23.2 | 21.47 | 21.81 | -2.33% | 18,967 | 42,089,394 |
| 2024-10-09 | 23.99 | 24.72 | 22.1 | 22.33 | -10.47% | 29,913 | 70,203,302 |
| 2024-10-08 | 26.48 | 26.48 | 23.02 | 24.94 | +9.72% | 48,924 | 120,797,402 |
| 2024-09-30 | 20.88 | 23.05 | 20.72 | 22.73 | +14.51% | 31,296 | 68,252,091 |
| 2024-09-27 | 19.35 | 19.93 | 19.15 | 19.85 | +5.19% | 7,340 | 14,355,011 |
| 2024-09-26 | 18.16 | 18.88 | 18.04 | 18.87 | +3.91% | 9,647 | 17,799,829 |
| 2024-09-25 | 18 | 18.49 | 18 | 18.16 | +1.51% | 8,957 | 16,359,197 |
| 2024-09-24 | 17.26 | 17.92 | 17.06 | 17.89 | +4.25% | 9,356 | 16,492,470 |
| 2024-09-23 | 17.12 | 17.33 | 16.91 | 17.16 | +0.35% | 3,674 | 6,322,014 |
| 2024-09-20 | 17.3 | 17.3 | 16.96 | 17.1 | -0.98% | 5,579 | 9,567,816 |
| 2024-09-19 | 16.81 | 17.4 | 16.81 | 17.27 | +1.95% | 7,691 | 13,190,932 |
| 2024-09-18 | 17 | 17.11 | 16.45 | 16.94 | +0.41% | 6,845 | 11,462,954 |
| 2024-09-13 | 17.35 | 17.51 | 16.85 | 16.87 | -2.37% | 7,681 | 13,127,973 |
| 2024-09-12 | 17.71 | 17.83 | 17.27 | 17.28 | -2.04% | 5,287 | 9,280,976 |
| 2024-09-11 | 17.88 | 17.88 | 17.53 | 17.64 | -1.34% | 4,681 | 8,274,339 |
| 2024-09-10 | 17.71 | 17.99 | 17.51 | 17.88 | +0.96% | 5,389 | 9,561,719 |
| 2024-09-09 | 17.64 | 17.83 | 17.35 | 17.71 | 0% | 7,250 | 12,789,187 |
| 2024-09-06 | 18.49 | 18.49 | 17.7 | 17.71 | -3.54% | 6,883 | 12,346,874 |
| 2024-09-05 | 18.3 | 18.55 | 18.18 | 18.36 | +0.99% | 5,106 | 9,380,364 |
| 2024-09-04 | 18.29 | 18.41 | 18.06 | 18.18 | -0.66% | 5,340 | 9,710,174 |
| 2024-09-03 | 18.38 | 18.64 | 18.11 | 18.3 | +0.66% | 7,788 | 14,317,591 |
| 2024-09-02 | 18.8 | 18.91 | 18.05 | 18.18 | -3.3% | 11,656 | 21,505,600 |
| 2024-08-30 | 18.56 | 19.18 | 18.05 | 18.8 | +6.33% | 17,995 | 33,690,691 |
| 2024-08-29 | 16.93 | 17.69 | 16.7 | 17.68 | +4.43% | 7,022 | 12,193,703 |
| 2024-08-28 | 16.64 | 17.11 | 16.4 | 16.93 | +2.05% | 7,124 | 11,998,787 |
| 2024-08-27 | 17.17 | 17.17 | 16.51 | 16.59 | -2.3% | 4,619 | 7,703,034 |
| 2024-08-26 | 16.93 | 17.25 | 16.85 | 16.98 | +0.41% | 4,628 | 7,896,053 |
| 2024-08-23 | 16.97 | 17.1 | 16.66 | 16.91 | -0.53% | 5,253 | 8,877,743 |
| 2024-08-22 | 17.27 | 17.41 | 17 | 17 | -1.73% | 2,969 | 5,098,561 |
| 2024-08-21 | 17.29 | 17.5 | 17.26 | 17.3 | 0% | 3,791 | 6,588,982 |
| 2024-08-20 | 18.04 | 18.04 | 17.19 | 17.3 | -4.1% | 10,679 | 18,708,804 |
| 2024-08-19 | 18.07 | 18.27 | 17.98 | 18.04 | -0.72% | 3,559 | 6,452,908 |
| 2024-08-16 | 18.3 | 18.38 | 18.1 | 18.17 | -0.55% | 3,517 | 6,408,119 |
| 2024-08-15 | 18.1 | 18.47 | 17.92 | 18.27 | +0.27% | 5,969 | 10,890,284 |
| 2024-08-14 | 18.33 | 18.52 | 18.19 | 18.22 | -1.03% | 3,449 | 6,311,566 |
| 2024-08-13 | 18.2 | 18.41 | 18.06 | 18.41 | +1.43% | 4,844 | 8,832,848 |
| 2024-08-12 | 18.18 | 18.4 | 18 | 18.15 | -0.66% | 4,824 | 8,781,564 |
| 2024-08-09 | 18.3 | 18.64 | 18.22 | 18.27 | -0.11% | 6,482 | 11,897,752 |
| 2024-08-08 | 18.8 | 18.8 | 18 | 18.29 | -2.71% | 7,372 | 13,475,472 |
| 2024-08-07 | 18.86 | 19.07 | 18.62 | 18.8 | -0.27% | 7,041 | 13,250,644 |
| 2024-08-06 | 18.47 | 19.03 | 18.47 | 18.85 | +2.72% | 7,479 | 14,033,533 |
| 2024-08-05 | 19.31 | 19.6 | 18.33 | 18.35 | -6.04% | 10,106 | 19,155,245 |
| 2024-08-02 | 19.95 | 20.03 | 19.38 | 19.53 | -2.35% | 7,576 | 14,950,448 |
| 2024-08-01 | 20.01 | 20.6 | 19.9 | 20 | -0.05% | 10,761 | 21,740,613 |
| 2024-07-31 | 19.17 | 20.08 | 18.93 | 20.01 | +4.71% | 11,050 | 21,677,894 |
| 2024-07-30 | 18.89 | 19.36 | 18.5 | 19.11 | +1.49% | 8,505 | 16,162,080 |
| 2024-07-29 | 18.85 | 19.2 | 18.59 | 18.83 | -0.05% | 6,191 | 11,630,554 |
| 2024-07-26 | 18.26 | 19.15 | 18.01 | 18.84 | +4.09% | 10,325 | 19,361,189 |
| 2024-07-25 | 17.88 | 18.36 | 17.63 | 18.1 | +0.95% | 6,292 | 11,329,812 |
| 2024-07-24 | 18.11 | 18.3 | 17.78 | 17.93 | -0.94% | 6,475 | 11,645,906 |
| 2024-07-23 | 18.65 | 18.84 | 18.01 | 18.1 | -3% | 8,251 | 15,270,390 |
| 2024-07-22 | 18.51 | 18.79 | 18.43 | 18.66 | +0.97% | 5,765 | 10,723,203 |
| 2024-07-19 | 18 | 18.63 | 17.86 | 18.48 | +1.71% | 6,115 | 11,211,931 |
| 2024-07-18 | 18.1 | 18.4 | 17.69 | 18.17 | -0.76% | 6,407 | 11,514,721 |
| 2024-07-17 | 18.8 | 18.8 | 18.28 | 18.31 | -2.61% | 5,559 | 10,247,952 |
| 2024-07-16 | 18.85 | 19.05 | 18.5 | 18.8 | -0.27% | 7,342 | 13,739,192 |
| 2024-07-15 | 19.45 | 19.51 | 18.73 | 18.85 | -3.43% | 7,569 | 14,343,904 |
| 2024-07-12 | 19.7 | 19.95 | 19.46 | 19.52 | -1.06% | 6,219 | 12,241,323 |
| 2024-07-11 | 19.49 | 19.78 | 19.35 | 19.73 | +3.41% | 7,882 | 15,471,812 |
| 2024-07-10 | 19.25 | 19.64 | 18.93 | 19.08 | -1.55% | 5,994 | 11,516,728 |
| 2024-07-09 | 18.65 | 19.43 | 18.4 | 19.38 | +3.36% | 9,781 | 18,490,687 |
| 2024-07-08 | 19.5 | 19.5 | 18.6 | 18.75 | -3.5% | 9,363 | 17,674,973 |
| 2024-07-05 | 19.65 | 19.65 | 19 | 19.43 | -0.1% | 6,317 | 12,192,943 |
| 2024-07-04 | 20.13 | 20.3 | 19.32 | 19.45 | -3.38% | 6,313 | 12,468,315 |
| 2024-07-03 | 20.56 | 20.65 | 20.02 | 20.13 | -2.23% | 5,701 | 11,529,061 |
| 2024-07-02 | 20.5 | 20.62 | 20.35 | 20.59 | +0.78% | 7,505 | 15,392,143 |
| 2024-07-01 | 21.36 | 21.54 | 20.14 | 20.43 | -4.31% | 14,696 | 30,152,689 |
| 2024-06-28 | 21.05 | 21.8 | 20.95 | 21.35 | -0.05% | 8,434 | 18,130,886 |
| 2024-06-27 | 21.59 | 21.66 | 21.02 | 21.36 | -0.84% | 8,174 | 17,446,764 |
| 2024-06-26 | 20.83 | 21.55 | 20.51 | 21.54 | +3.66% | 5,239 | 11,102,486 |
| 2024-06-25 | 20.91 | 21.28 | 20.66 | 20.78 | -0.53% | 6,381 | 13,383,965 |
| 2024-06-24 | 21.6 | 21.9 | 20.8 | 20.89 | -4.22% | 11,539 | 24,491,395 |
| 2024-06-21 | 22.33 | 22.47 | 21.67 | 21.81 | -2.24% | 9,189 | 20,163,492 |
| 2024-06-20 | 22.23 | 22.86 | 22.1 | 22.31 | +0.36% | 11,966 | 26,881,362 |
| 2024-06-19 | 22.52 | 22.8 | 21.92 | 22.23 | -1.2% | 7,861 | 17,565,756 |
| 2024-06-18 | 22.22 | 22.57 | 22 | 22.5 | +1.99% | 8,678 | 19,383,685 |
| 2024-06-17 | 21.98 | 22.24 | 21.85 | 22.06 | -0.27% | 6,318 | 13,948,072 |
| 2024-06-14 | 22.4 | 22.66 | 21.95 | 22.12 | -30.77% | 8,574 | 18,995,164 |
| 2024-06-13 | 31.3 | 32.3 | 31.28 | 31.95 | +1.36% | 9,653 | 30,752,913 |
| 2024-06-12 | 31.29 | 31.83 | 31.22 | 31.52 | +0.7% | 6,425 | 20,231,160 |
| 2024-06-11 | 31.1 | 31.42 | 30.63 | 31.3 | -0.32% | 4,698 | 14,569,510 |
| 2024-06-07 | 30.6 | 31.42 | 30.6 | 31.4 | +3.53% | 7,386 | 22,962,072 |
| 2024-06-06 | 31.43 | 31.66 | 30.16 | 30.33 | -3.71% | 9,223 | 28,344,663 |
| 2024-06-05 | 32.2 | 32.2 | 31.5 | 31.5 | -2.2% | 5,066 | 16,155,147 |
| 2024-06-04 | 32.58 | 32.58 | 31.6 | 32.21 | -1.17% | 8,200 | 26,221,892 |
| 2024-06-03 | 34 | 34 | 32.09 | 32.59 | -3.49% | 10,750 | 35,388,339 |
| 2024-05-31 | 33.02 | 33.78 | 33.02 | 33.77 | +1.87% | 5,151 | 17,271,727 |
| 2024-05-30 | 33.28 | 33.48 | 32.91 | 33.15 | +0.36% | 5,888 | 19,570,337 |
| 2024-05-29 | 33.17 | 33.57 | 32.89 | 33.03 | -0.9% | 4,406 | 14,626,089 |
| 2024-05-28 | 34 | 34.11 | 33.21 | 33.33 | -2.23% | 4,067 | 13,662,786 |
| 2024-05-27 | 33.61 | 34.17 | 33.07 | 34.09 | +1.04% | 6,220 | 20,852,822 |
| 2024-05-24 | 33.85 | 34.33 | 33.52 | 33.74 | -0.03% | 5,337 | 18,146,761 |
| 2024-05-23 | 33.82 | 34.18 | 33.61 | 33.75 | -0.21% | 5,926 | 20,097,294 |
| 2024-05-22 | 34.05 | 34.62 | 33.7 | 33.82 | -0.65% | 7,727 | 26,251,236 |
| 2024-05-21 | 34.06 | 34.62 | 33.87 | 34.04 | -1.5% | 6,785 | 23,130,124 |
| 2024-05-20 | 35.12 | 35.29 | 34.01 | 34.56 | -2.12% | 11,602 | 40,019,362 |
| 2024-05-17 | 34.84 | 35.35 | 34.5 | 35.31 | +0.97% | 6,975 | 24,365,009 |
| 2024-05-16 | 34.76 | 35.32 | 34.5 | 34.97 | +1.36% | 7,440 | 26,003,105 |
| 2024-05-15 | 35.3 | 35.42 | 34.38 | 34.5 | -2.27% | 6,882 | 24,006,932 |
| 2024-05-14 | 34.45 | 35.54 | 34.45 | 35.3 | +1.76% | 8,338 | 29,267,577 |
| 2024-05-13 | 34.21 | 35.34 | 34.15 | 34.69 | -0.14% | 10,157 | 35,454,999 |
| 2024-05-10 | 35.69 | 36.05 | 34.57 | 34.74 | -2.93% | 10,737 | 37,777,986 |
| 2024-05-09 | 35.9 | 36.8 | 35.5 | 35.79 | -0.5% | 14,388 | 52,020,159 |
| 2024-05-08 | 36.11 | 36.66 | 35.5 | 35.97 | -0.58% | 9,004 | 32,497,869 |
| 2024-05-07 | 35.69 | 36.74 | 35.38 | 36.18 | +1.57% | 10,410 | 37,503,188 |
| 2024-05-06 | 35.59 | 35.88 | 35.36 | 35.62 | +0.48% | 11,163 | 39,789,135 |
| 2024-04-30 | 37 | 37 | 34.9 | 35.45 | -3.17% | 20,944 | 74,710,229 |
| 2024-04-29 | 36.94 | 37.1 | 35.75 | 36.61 | +0.88% | 14,704 | 53,731,618 |
| 2024-04-26 | 35.77 | 36.68 | 35.42 | 36.29 | +1.31% | 14,845 | 53,742,014 |
| 2024-04-25 | 37 | 37 | 35.53 | 35.82 | -2.87% | 16,559 | 59,535,292 |
| 2024-04-24 | 33.9 | 37.49 | 33.9 | 36.88 | +8.12% | 28,969 | 104,927,230 |
| 2024-04-23 | 33.16 | 34.62 | 33 | 34.11 | +2.25% | 20,047 | 68,502,958 |
| 2024-04-22 | 32 | 34.3 | 31.94 | 33.36 | +7.61% | 22,471 | 74,694,899 |
| 2024-04-19 | 31.8 | 31.98 | 30.8 | 31 | -1.62% | 9,121 | 28,494,087 |
| 2024-04-18 | 31.35 | 31.84 | 30.75 | 31.51 | +1.19% | 6,843 | 21,477,852 |
| 2024-04-17 | 29.5 | 31.17 | 29.5 | 31.14 | +7.75% | 11,466 | 35,193,362 |
| 2024-04-16 | 31.37 | 31.37 | 28.73 | 28.9 | -8.34% | 19,351 | 56,956,531 |
| 2024-04-15 | 32.44 | 32.66 | 30.03 | 31.53 | -2.35% | 12,336 | 38,706,745 |
| 2024-04-12 | 32.49 | 32.88 | 32.15 | 32.29 | -0.15% | 5,785 | 18,809,572 |
| 2024-04-11 | 32.5 | 33.28 | 32.32 | 32.34 | -2.27% | 8,171 | 26,789,849 |
| 2024-04-10 | 33.1 | 33.88 | 32.45 | 33.09 | -0.03% | 11,456 | 37,871,953 |
| 2024-04-09 | 33.15 | 33.5 | 32.74 | 33.1 | -0.15% | 10,110 | 33,429,977 |
| 2024-04-08 | 34.5 | 34.57 | 33.01 | 33.15 | -4.36% | 14,536 | 48,735,305 |
| 2024-04-03 | 33 | 34.72 | 32.34 | 34.66 | +6.25% | 25,122 | 84,732,046 |
| 2024-04-02 | 32.05 | 33.07 | 32.03 | 32.62 | +0.77% | 10,353 | 33,826,638 |
| 2024-04-01 | 31.84 | 32.49 | 31.66 | 32.37 | +1.54% | 12,127 | 38,836,132 |
| 2024-03-29 | 31.3 | 32.17 | 30.86 | 31.88 | +2.15% | 10,806 | 34,041,659 |
| 2024-03-28 | 30.4 | 31.6 | 30.01 | 31.21 | +3.96% | 10,799 | 33,512,952 |
| 2024-03-27 | 30.61 | 30.99 | 30.02 | 30.02 | -2.63% | 9,126 | 27,777,398 |
| 2024-03-26 | 31.11 | 31.46 | 30.57 | 30.83 | -1.63% | 15,198 | 46,948,472 |
| 2024-03-25 | 33.35 | 33.78 | 31.24 | 31.34 | -4.51% | 22,193 | 72,458,268 |
| 2024-03-22 | 33.28 | 33.32 | 32.04 | 32.82 | -1.2% | 15,961 | 52,132,096 |
| 2024-03-21 | 32.19 | 33.47 | 31.99 | 33.22 | +4.63% | 18,901 | 62,004,222 |
| 2024-03-20 | 31.53 | 31.98 | 31.3 | 31.75 | +0.63% | 8,609 | 27,187,249 |
| 2024-03-19 | 31.07 | 32.83 | 31.07 | 31.55 | +0.93% | 17,717 | 56,605,415 |
| 2024-03-18 | 30.55 | 31.56 | 30.51 | 31.26 | +2.9% | 14,056 | 43,550,894 |
| 2024-03-15 | 30.35 | 30.43 | 29.8 | 30.38 | +0.3% | 9,426 | 28,403,796 |
| 2024-03-14 | 29.92 | 30.45 | 29.62 | 30.29 | +1.64% | 12,533 | 37,607,549 |
| 2024-03-13 | 29.89 | 30.1 | 29.59 | 29.8 | -0.27% | 8,685 | 25,905,158 |
| 2024-03-12 | 30.02 | 30.15 | 29.55 | 29.88 | -0.9% | 12,048 | 35,985,571 |
| 2024-03-11 | 30.3 | 30.5 | 29.55 | 30.15 | +0.43% | 13,147 | 39,412,384 |
| 2024-03-08 | 29.25 | 30.48 | 29.25 | 30.02 | +1.83% | 15,936 | 47,824,316 |
| 2024-03-07 | 30.36 | 30.62 | 29.08 | 29.48 | -2.06% | 23,363 | 69,767,263 |
| 2024-03-06 | 29.35 | 31.17 | 28.8 | 30.1 | +12.44% | 43,138 | 128,571,222 |
| 2024-03-05 | 27.98 | 27.98 | 26.7 | 26.77 | -3.53% | 7,543 | 20,460,395 |
| 2024-03-04 | 28.19 | 28.2 | 27.31 | 27.75 | -1.6% | 7,870 | 21,829,318 |
| 2024-03-01 | 28.37 | 28.53 | 27.96 | 28.2 | -0.28% | 11,388 | 32,170,265 |
| 2024-02-29 | 27.48 | 28.48 | 26.4 | 28.28 | +2.91% | 12,967 | 36,004,185 |
| 2024-02-28 | 29.68 | 29.86 | 26.92 | 27.48 | -7.16% | 22,957 | 64,716,404 |
| 2024-02-27 | 28.5 | 29.68 | 28.11 | 29.6 | +3.57% | 10,599 | 30,846,465 |
| 2024-02-26 | 28.01 | 29.77 | 28.01 | 28.58 | +2.07% | 16,248 | 46,997,633 |
| 2024-02-23 | 27.84 | 28.08 | 26.73 | 28 | +4.01% | 15,733 | 43,207,916 |
| 2024-02-22 | 25.83 | 27.28 | 25.81 | 26.92 | +4.34% | 9,980 | 26,528,409 |
| 2024-02-21 | 25.42 | 26.48 | 25.12 | 25.8 | +1.1% | 9,773 | 25,352,739 |
| 2024-02-20 | 25.85 | 25.89 | 25.07 | 25.52 | -0.74% | 8,464 | 21,518,617 |
| 2024-02-19 | 25.96 | 26.89 | 25.27 | 25.71 | +1.82% | 16,604 | 43,173,786 |
| 2024-02-08 | 21.94 | 25.3 | 21.94 | 25.25 | +16.74% | 17,919 | 42,349,665 |
| 2024-02-07 | 24.37 | 24.38 | 21.53 | 21.63 | -12.61% | 19,261 | 44,360,400 |
| 2024-02-06 | 22.8 | 25.25 | 21.01 | 24.75 | +4.52% | 17,838 | 40,789,235 |
| 2024-02-05 | 25.7 | 25.74 | 22.46 | 23.68 | -9.79% | 18,246 | 43,265,437 |
| 2024-02-02 | 26.88 | 28.2 | 25.38 | 26.25 | -1.87% | 17,057 | 45,608,948 |
| 2024-02-01 | 27.2 | 27.32 | 26.05 | 26.75 | -3.39% | 14,199 | 37,873,258 |
| 2024-01-31 | 28.07 | 28.3 | 26.95 | 27.69 | -0.4% | 13,277 | 36,505,560 |
| 2024-01-30 | 27.78 | 29.3 | 27.21 | 27.8 | -0.68% | 15,548 | 43,806,438 |
| 2024-01-29 | 28.79 | 28.93 | 27.15 | 27.99 | -2.47% | 20,056 | 55,833,391 |
| 2024-01-26 | 30.01 | 30.6 | 28.2 | 28.7 | +2.72% | 24,228 | 70,551,796 |
| 2024-01-25 | 26.53 | 28.2 | 26.16 | 27.94 | +5.63% | 11,106 | 30,460,567 |
| 2024-01-24 | 25.63 | 26.48 | 25.14 | 26.45 | +3.73% | 9,633 | 24,899,813 |
| 2024-01-23 | 25.94 | 25.94 | 24.6 | 25.5 | -0.89% | 10,566 | 26,607,546 |
| 2024-01-22 | 27.95 | 27.95 | 25.31 | 25.73 | -7.21% | 11,095 | 29,629,690 |
| 2024-01-19 | 28.02 | 28.14 | 27.51 | 27.73 | -1% | 7,085 | 19,694,838 |
| 2024-01-18 | 28.82 | 29.05 | 27.35 | 28.01 | -2.81% | 9,751 | 27,333,869 |
| 2024-01-17 | 29.32 | 29.58 | 28.77 | 28.82 | -3.19% | 6,715 | 19,622,362 |
| 2024-01-16 | 29.89 | 29.95 | 29.01 | 29.77 | -0.03% | 6,581 | 19,375,917 |
| 2024-01-15 | 30.48 | 30.52 | 29.6 | 29.78 | -1.52% | 4,132 | 12,308,034 |
| 2024-01-12 | 30.3 | 30.88 | 30.05 | 30.24 | -0.1% | 6,252 | 19,013,364 |
| 2024-01-11 | 30.18 | 30.36 | 29.6 | 30.27 | +0.8% | 5,452 | 16,318,317 |
| 2024-01-10 | 30.66 | 30.66 | 29.55 | 30.03 | -1.12% | 6,892 | 20,717,441 |
| 2024-01-09 | 29.91 | 30.83 | 29.91 | 30.37 | +1.54% | 7,020 | 21,389,871 |
| 2024-01-08 | 30.5 | 30.59 | 29.88 | 29.91 | -2.45% | 5,793 | 17,514,713 |
| 2024-01-05 | 31 | 31.39 | 30.52 | 30.66 | -1.16% | 7,288 | 22,587,907 |
| 2024-01-04 | 30.96 | 31.49 | 30.54 | 31.02 | +0.58% | 9,213 | 28,538,280 |
| 2024-01-03 | 31.15 | 31.15 | 30.43 | 30.84 | -0.8% | 5,909 | 18,186,067 |
| 2024-01-02 | 30.8 | 31.25 | 30.76 | 31.09 | +1.07% | 7,550 | 23,439,248 |
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：