股票概览
27.1
-2.97%
-0.83
27.85
开盘价
28.3
最高价
27.06
最低价
80,453
成交量
数据更新至: 2024-12-31
技术指标
27.49
MA5 (5日均线)
26.75
MA10 (10日均线)
25.34
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 | 27.85 | 28.3 | 27.06 | 27.1 | -2.97% | 80,453 | 221,075,488 |
| 2024-12-30 | 27.25 | 28.6 | 26.75 | 27.93 | +1.75% | 119,019 | 332,268,682 |
| 2024-12-27 | 27.35 | 28.1 | 26.58 | 27.45 | -0.18% | 109,246 | 300,084,773 |
| 2024-12-26 | 27 | 28.24 | 26.88 | 27.5 | +0.07% | 139,584 | 386,356,182 |
| 2024-12-25 | 28 | 28.98 | 27.12 | 27.48 | -1.68% | 143,481 | 402,478,475 |
| 2024-12-24 | 26.37 | 28.3 | 26.19 | 27.95 | +6.07% | 181,644 | 498,448,855 |
| 2024-12-23 | 26.91 | 27.62 | 26.12 | 26.35 | -0.94% | 157,714 | 424,777,596 |
| 2024-12-20 | 25.12 | 27.51 | 24.9 | 26.6 | +5.51% | 154,902 | 409,229,592 |
| 2024-12-19 | 23.55 | 25.73 | 23.55 | 25.21 | +5.48% | 136,947 | 342,284,366 |
| 2024-12-18 | 23.4 | 24.65 | 23 | 23.9 | +3.02% | 63,287 | 150,939,653 |
| 2024-12-17 | 23.85 | 24.23 | 23.12 | 23.2 | -2.81% | 47,585 | 112,118,041 |
| 2024-12-16 | 24.28 | 24.67 | 23.7 | 23.87 | -2.65% | 53,860 | 129,634,299 |
| 2024-12-13 | 24.9 | 25.09 | 24.01 | 24.52 | -1.92% | 70,899 | 173,930,679 |
| 2024-12-12 | 25.43 | 25.45 | 24.8 | 25 | -0.95% | 51,551 | 128,793,303 |
| 2024-12-11 | 24.6 | 25.69 | 24.12 | 25.24 | +3.02% | 84,670 | 212,951,065 |
| 2024-12-10 | 24.5 | 25.22 | 24.1 | 24.5 | +3.59% | 101,960 | 252,627,114 |
| 2024-12-09 | 23.88 | 24.41 | 23.15 | 23.65 | -0.5% | 80,514 | 191,681,538 |
| 2024-12-06 | 22.85 | 23.85 | 22.7 | 23.77 | +3.94% | 71,838 | 167,642,914 |
| 2024-12-05 | 22.72 | 23.17 | 22.57 | 22.87 | +0.66% | 37,543 | 85,841,470 |
| 2024-12-04 | 23.5 | 23.5 | 22.51 | 22.72 | -2.49% | 39,347 | 90,149,962 |
| 2024-12-03 | 22.77 | 23.47 | 22.29 | 23.3 | +2.33% | 69,939 | 160,396,448 |
| 2024-12-02 | 22.79 | 23.77 | 22.49 | 22.77 | +0.89% | 87,416 | 202,093,678 |
| 2024-11-29 | 22.2 | 23.1 | 21.9 | 22.57 | +1.07% | 50,945 | 114,723,284 |
| 2024-11-28 | 23.02 | 23.02 | 22.19 | 22.33 | -3.46% | 49,017 | 110,634,197 |
| 2024-11-27 | 22.37 | 23.17 | 21.55 | 23.13 | +2.57% | 68,338 | 153,425,729 |
| 2024-11-26 | 23.22 | 23.35 | 22.3 | 22.55 | -2.89% | 57,105 | 129,268,889 |
| 2024-11-25 | 23.38 | 23.38 | 22.38 | 23.22 | +0.26% | 59,456 | 135,165,978 |
| 2024-11-22 | 24.06 | 24.47 | 23.1 | 23.16 | -3.74% | 58,278 | 138,459,503 |
| 2024-11-21 | 24.91 | 25.06 | 23.76 | 24.06 | -3.3% | 62,344 | 151,404,589 |
| 2024-11-20 | 23.95 | 25.16 | 23.81 | 24.88 | +3.58% | 77,134 | 188,943,385 |
| 2024-11-19 | 23.55 | 24.2 | 23.18 | 24.02 | +3.31% | 68,642 | 162,370,915 |
| 2024-11-18 | 24.83 | 24.86 | 22.95 | 23.25 | -6.21% | 110,588 | 261,171,199 |
| 2024-11-15 | 24.55 | 25.68 | 24.55 | 24.79 | -0.92% | 79,821 | 201,155,122 |
| 2024-11-14 | 26.92 | 26.95 | 24.88 | 25.02 | -7.74% | 132,995 | 342,692,913 |
| 2024-11-13 | 25.21 | 27.55 | 25.04 | 27.12 | +6.69% | 170,518 | 448,535,112 |
| 2024-11-12 | 25.75 | 26.58 | 24.78 | 25.42 | -0.78% | 126,519 | 323,805,488 |
| 2024-11-11 | 23.69 | 25.69 | 23.5 | 25.62 | +6.75% | 135,868 | 340,307,479 |
| 2024-11-08 | 24.4 | 24.7 | 23.71 | 24 | -0.79% | 80,586 | 195,395,315 |
| 2024-11-07 | 23.98 | 24.45 | 23.71 | 24.19 | +0.25% | 56,834 | 136,600,465 |
| 2024-11-06 | 24.6 | 25.09 | 23.8 | 24.13 | -2.51% | 87,176 | 213,119,504 |
| 2024-11-05 | 23.43 | 25.05 | 23.02 | 24.75 | +5.91% | 135,754 | 329,432,708 |
| 2024-11-04 | 22.38 | 23.55 | 22.35 | 23.37 | +2.28% | 66,605 | 153,832,589 |
| 2024-11-01 | 23.52 | 24.66 | 22.55 | 22.85 | -3.26% | 108,564 | 254,435,604 |
| 2024-10-31 | 23.56 | 24.14 | 23.06 | 23.62 | -2.15% | 115,466 | 272,716,352 |
| 2024-10-30 | 23.63 | 24.73 | 23.41 | 24.14 | +2.46% | 122,995 | 296,049,593 |
| 2024-10-29 | 22.88 | 24.8 | 22.66 | 23.56 | +1.86% | 155,260 | 368,042,696 |
| 2024-10-28 | 23.45 | 23.55 | 22.8 | 23.13 | -0.94% | 95,726 | 220,635,564 |
| 2024-10-25 | 24.31 | 24.31 | 23.11 | 23.35 | -2.1% | 143,484 | 338,740,891 |
| 2024-10-24 | 22.77 | 24.35 | 22.49 | 23.85 | +4.24% | 162,337 | 382,493,340 |
| 2024-10-23 | 23.69 | 24.13 | 22.73 | 22.88 | -5.61% | 217,603 | 508,094,865 |
| 2024-10-22 | 22.45 | 26.1 | 22.2 | 24.24 | +9.34% | 402,189 | 978,946,522 |
| 2024-10-21 | 20.8 | 23.56 | 20.5 | 22.17 | +8.3% | 226,525 | 504,847,805 |
| 2024-10-18 | 19.71 | 21.19 | 19.64 | 20.47 | +3.86% | 139,210 | 284,949,971 |
| 2024-10-17 | 20 | 20.27 | 19.61 | 19.71 | +0.51% | 72,945 | 145,271,324 |
| 2024-10-16 | 19.7 | 19.97 | 19.33 | 19.61 | -0.56% | 70,316 | 137,823,661 |
| 2024-10-15 | 20.6 | 20.86 | 19.7 | 19.72 | -4.32% | 115,859 | 236,548,348 |
| 2024-10-14 | 19.48 | 20.62 | 19.32 | 20.61 | +11.29% | 164,516 | 327,120,612 |
| 2024-10-11 | 19.8 | 19.97 | 18.1 | 18.52 | -7.77% | 114,918 | 217,419,358 |
| 2024-10-10 | 20.12 | 20.77 | 19.61 | 20.08 | +0.1% | 81,029 | 164,026,470 |
| 2024-10-09 | 21 | 22 | 19.71 | 20.06 | -12.97% | 137,210 | 289,039,115 |
| 2024-10-08 | 23.19 | 23.63 | 20.71 | 23.05 | +17.06% | 184,422 | 414,830,241 |
| 2024-09-30 | 17.8 | 19.94 | 17.72 | 19.69 | +16.72% | 135,235 | 254,038,524 |
| 2024-09-27 | 16.13 | 16.96 | 16.13 | 16.87 | +5.44% | 36,470 | 60,386,010 |
| 2024-09-26 | 15.45 | 16 | 15.21 | 16 | +3.76% | 58,928 | 92,052,828 |
| 2024-09-25 | 15.75 | 15.85 | 15.39 | 15.42 | -0.9% | 55,101 | 86,124,166 |
| 2024-09-24 | 14.9 | 15.58 | 14.56 | 15.56 | +6.07% | 51,166 | 77,588,068 |
| 2024-09-23 | 14.64 | 15.05 | 14.41 | 14.67 | -0.07% | 26,961 | 39,880,357 |
| 2024-09-20 | 15.18 | 15.22 | 14.59 | 14.68 | -2.97% | 34,229 | 50,750,514 |
| 2024-09-19 | 14.91 | 15.28 | 14.55 | 15.13 | +1.89% | 37,171 | 55,637,415 |
| 2024-09-18 | 15.2 | 15.35 | 14.63 | 14.85 | -2.94% | 33,415 | 49,741,185 |
| 2024-09-13 | 15.38 | 15.67 | 15.2 | 15.3 | -0.52% | 25,445 | 39,239,666 |
| 2024-09-12 | 15.42 | 15.65 | 15.1 | 15.38 | 0% | 52,958 | 81,406,598 |
| 2024-09-11 | 15.97 | 16.04 | 15.3 | 15.38 | -3.94% | 49,222 | 76,644,248 |
| 2024-09-10 | 16.47 | 16.48 | 15.78 | 16.01 | -2.67% | 52,107 | 83,481,661 |
| 2024-09-09 | 16.49 | 16.75 | 16.26 | 16.45 | -0.6% | 30,552 | 50,317,950 |
| 2024-09-06 | 17.09 | 17.12 | 16.5 | 16.55 | -3.05% | 39,602 | 66,233,475 |
| 2024-09-05 | 16.97 | 17.25 | 16.81 | 17.07 | +0.41% | 30,223 | 51,398,518 |
| 2024-09-04 | 16.89 | 17.09 | 16.62 | 17 | -0.41% | 37,864 | 63,796,637 |
| 2024-09-03 | 16.83 | 17.38 | 16.79 | 17.07 | +0.77% | 43,543 | 74,288,409 |
| 2024-09-02 | 17.96 | 18.18 | 16.89 | 16.94 | -6.2% | 89,149 | 153,438,952 |
| 2024-08-30 | 17.38 | 18.85 | 17.38 | 18.06 | +0.95% | 97,773 | 178,330,720 |
| 2024-08-29 | 16.77 | 18.35 | 16.7 | 17.89 | +6.68% | 59,019 | 103,995,962 |
| 2024-08-28 | 16.89 | 17.06 | 16.65 | 16.77 | -0.53% | 27,480 | 46,138,594 |
| 2024-08-27 | 17.38 | 17.38 | 16.77 | 16.86 | -2.77% | 27,596 | 46,878,372 |
| 2024-08-26 | 17.18 | 17.63 | 17.02 | 17.34 | +1.94% | 35,593 | 61,830,602 |
| 2024-08-23 | 16.92 | 17.2 | 16.74 | 17.01 | +0.06% | 20,117 | 34,149,906 |
| 2024-08-22 | 17.25 | 17.31 | 16.69 | 17 | -1.73% | 35,546 | 60,470,430 |
| 2024-08-21 | 16.83 | 17.81 | 16.72 | 17.3 | +2.06% | 48,526 | 84,058,927 |
| 2024-08-20 | 17.4 | 17.58 | 16.81 | 16.95 | -3.09% | 42,760 | 72,921,401 |
| 2024-08-19 | 18.16 | 18.16 | 17.47 | 17.49 | -3.64% | 44,963 | 79,795,235 |
| 2024-08-16 | 18.09 | 18.66 | 18.05 | 18.15 | +0.78% | 51,002 | 93,358,729 |
| 2024-08-15 | 17.7 | 18.65 | 17.53 | 18.01 | +0.22% | 76,036 | 138,967,865 |
| 2024-08-14 | 17.99 | 18.15 | 17.33 | 17.97 | +1.07% | 60,338 | 107,584,389 |
| 2024-08-13 | 17.27 | 17.87 | 17.11 | 17.78 | +3.98% | 44,833 | 78,296,962 |
| 2024-08-12 | 17.16 | 17.49 | 17 | 17.1 | -0.35% | 19,664 | 33,718,042 |
| 2024-08-09 | 17.28 | 17.53 | 17.1 | 17.16 | -0.52% | 34,131 | 59,005,389 |
| 2024-08-08 | 16.75 | 17.58 | 16.44 | 17.25 | +3.11% | 54,332 | 92,453,131 |
| 2024-08-07 | 16.94 | 17.16 | 16.67 | 16.73 | -1.47% | 36,113 | 61,017,557 |
| 2024-08-06 | 17.2 | 17.5 | 16.71 | 16.98 | +1.07% | 49,073 | 83,269,476 |
| 2024-08-05 | 17.58 | 17.94 | 16.8 | 16.8 | -6.09% | 78,802 | 135,736,435 |
| 2024-08-02 | 18.6 | 18.8 | 17.83 | 17.89 | -5.49% | 65,421 | 119,749,867 |
| 2024-08-01 | 19.35 | 19.64 | 18.78 | 18.93 | -1.15% | 52,603 | 100,444,790 |
| 2024-07-31 | 18.1 | 19.35 | 18.02 | 19.15 | +5.8% | 72,185 | 136,424,701 |
| 2024-07-30 | 18.16 | 18.49 | 17.93 | 18.1 | -0.77% | 30,440 | 55,193,875 |
| 2024-07-29 | 18.37 | 18.94 | 18.17 | 18.24 | -1.19% | 51,121 | 94,481,702 |
| 2024-07-26 | 17.93 | 18.7 | 17.58 | 18.46 | +3.59% | 58,806 | 107,335,555 |
| 2024-07-25 | 17.7 | 18.06 | 17.08 | 17.82 | 0% | 66,954 | 117,793,093 |
| 2024-07-24 | 18.53 | 18.85 | 17.63 | 17.82 | -4.19% | 67,422 | 122,255,457 |
| 2024-07-23 | 19.58 | 19.62 | 18.57 | 18.6 | -5.01% | 61,408 | 116,536,848 |
| 2024-07-22 | 19.99 | 19.99 | 19.28 | 19.58 | -2.25% | 64,108 | 125,666,868 |
| 2024-07-19 | 19.9 | 20.55 | 19.76 | 20.03 | -0.84% | 61,241 | 123,623,077 |
| 2024-07-18 | 19.75 | 20.25 | 19.53 | 20.2 | -0.39% | 84,007 | 166,830,439 |
| 2024-07-17 | 21.1 | 21.19 | 20.03 | 20.28 | -5.1% | 97,919 | 201,442,214 |
| 2024-07-16 | 20.01 | 21.68 | 20 | 21.37 | +6.42% | 171,028 | 361,449,923 |
| 2024-07-15 | 18.8 | 20.61 | 18.66 | 20.08 | +6.47% | 154,696 | 307,701,721 |
| 2024-07-12 | 18.85 | 19.3 | 18.07 | 18.86 | -4.02% | 123,871 | 230,288,047 |
| 2024-07-11 | 18.05 | 19.88 | 17.87 | 19.65 | +10.21% | 132,029 | 251,253,472 |
| 2024-07-10 | 17.4 | 18.18 | 17.35 | 17.83 | +2.06% | 53,910 | 95,638,116 |
| 2024-07-09 | 16.53 | 17.68 | 16.05 | 17.47 | +8.17% | 74,411 | 126,192,047 |
| 2024-07-08 | 16.38 | 16.59 | 16.13 | 16.15 | -1.82% | 28,328 | 46,252,573 |
| 2024-07-05 | 16.43 | 16.55 | 16.09 | 16.45 | -0.6% | 31,103 | 50,681,974 |
| 2024-07-04 | 16.88 | 17.2 | 16.44 | 16.55 | -2.13% | 34,528 | 57,990,921 |
| 2024-07-03 | 16.92 | 17.19 | 16.81 | 16.91 | -0.53% | 28,334 | 48,135,714 |
| 2024-07-02 | 17.58 | 17.68 | 16.91 | 17 | -3.35% | 40,899 | 70,280,273 |
| 2024-07-01 | 18.5 | 18.5 | 16.92 | 17.59 | -4.35% | 80,027 | 139,671,638 |
| 2024-06-28 | 17.55 | 18.8 | 17.4 | 18.39 | +3.9% | 62,891 | 115,302,500 |
| 2024-06-27 | 17.72 | 18.44 | 17.65 | 17.7 | -1.78% | 51,533 | 92,589,035 |
| 2024-06-26 | 17.53 | 18.1 | 17.17 | 18.02 | +2.68% | 49,488 | 87,155,122 |
| 2024-06-25 | 18.25 | 18.37 | 17.4 | 17.55 | -4.05% | 47,990 | 85,556,873 |
| 2024-06-24 | 18.87 | 19.25 | 18.21 | 18.29 | -4.09% | 45,483 | 85,083,256 |
| 2024-06-21 | 18.73 | 19.25 | 18.54 | 19.07 | +1.01% | 40,435 | 76,680,160 |
| 2024-06-20 | 18.99 | 19.46 | 18.82 | 18.88 | -0.58% | 45,074 | 86,143,241 |
| 2024-06-19 | 19.35 | 19.39 | 18.56 | 18.99 | -1.71% | 55,618 | 105,122,097 |
| 2024-06-18 | 18.86 | 19.8 | 18.75 | 19.32 | +4.43% | 86,699 | 168,025,673 |
| 2024-06-17 | 18.05 | 18.74 | 17.82 | 18.5 | +2.38% | 49,689 | 91,455,775 |
| 2024-06-14 | 17.98 | 18.13 | 17.8 | 18.07 | -0.33% | 32,046 | 57,578,336 |
| 2024-06-13 | 17.86 | 18.39 | 17.81 | 18.13 | +1.51% | 60,445 | 109,166,998 |
| 2024-06-12 | 18 | 18.58 | 17.86 | 17.86 | +0.45% | 74,316 | 135,559,255 |
| 2024-06-11 | 16.56 | 17.86 | 16.54 | 17.78 | +6.02% | 60,071 | 104,414,236 |
| 2024-06-07 | 16.99 | 17.32 | 16.65 | 16.77 | -1.24% | 27,864 | 47,171,255 |
| 2024-06-06 | 17.33 | 17.57 | 16.84 | 16.98 | -2.02% | 38,375 | 65,408,168 |
| 2024-06-05 | 17.42 | 17.71 | 17.28 | 17.33 | -0.8% | 23,974 | 41,903,200 |
| 2024-06-04 | 17.99 | 17.99 | 17.35 | 17.47 | -2.13% | 36,095 | 63,204,673 |
| 2024-06-03 | 18.25 | 18.35 | 17.73 | 17.85 | -0.89% | 39,111 | 70,065,809 |
| 2024-05-31 | 17.65 | 18.44 | 17.65 | 18.01 | +1.69% | 45,865 | 83,350,294 |
| 2024-05-30 | 17.33 | 17.92 | 17.13 | 17.71 | +0.91% | 35,547 | 62,713,538 |
| 2024-05-29 | 17.66 | 17.79 | 17.4 | 17.55 | -0.68% | 35,109 | 61,735,124 |
| 2024-05-28 | 18 | 18.14 | 17.62 | 17.67 | -1.06% | 38,767 | 69,054,472 |
| 2024-05-27 | 17.94 | 18.13 | 17.32 | 17.86 | -0.22% | 46,972 | 82,820,387 |
| 2024-05-24 | 18.57 | 18.63 | 17.87 | 17.9 | -2.98% | 63,765 | 115,691,216 |
| 2024-05-23 | 19.29 | 19.29 | 18.39 | 18.45 | -4.3% | 66,656 | 124,197,439 |
| 2024-05-22 | 19.57 | 19.65 | 18.85 | 19.28 | -1.23% | 84,163 | 161,451,551 |
| 2024-05-21 | 19.29 | 19.98 | 19.06 | 19.52 | +0.62% | 109,240 | 214,147,610 |
| 2024-05-20 | 19.71 | 19.74 | 18.92 | 19.4 | +0.67% | 137,049 | 265,928,300 |
| 2024-05-17 | 17.99 | 19.66 | 17.98 | 19.27 | +6.82% | 83,417 | 157,538,607 |
| 2024-05-16 | 18.2 | 18.27 | 18 | 18.04 | -0.17% | 27,643 | 50,040,086 |
| 2024-05-15 | 18.2 | 18.44 | 17.94 | 18.07 | -0.55% | 19,545 | 35,585,078 |
| 2024-05-14 | 18.3 | 18.6 | 18.17 | 18.17 | -0.16% | 27,108 | 49,596,323 |
| 2024-05-13 | 18.35 | 18.39 | 17.9 | 18.2 | -0.82% | 39,867 | 72,362,008 |
| 2024-05-10 | 19.25 | 19.25 | 18.29 | 18.35 | -4.43% | 64,075 | 119,324,198 |
| 2024-05-09 | 19.21 | 19.3 | 19.02 | 19.2 | +0.47% | 35,622 | 68,326,329 |
| 2024-05-08 | 20.1 | 20.1 | 19.06 | 19.11 | -4.35% | 57,836 | 111,863,841 |
| 2024-05-07 | 20.24 | 20.52 | 19.81 | 19.98 | -1.53% | 63,685 | 128,060,155 |
| 2024-05-06 | 19.83 | 20.85 | 19.81 | 20.29 | +3.68% | 91,198 | 186,091,303 |
| 2024-04-30 | 20.1 | 20.3 | 19.43 | 19.57 | -2.05% | 53,718 | 106,248,714 |
| 2024-04-29 | 19.52 | 20.06 | 19.13 | 19.98 | +2.36% | 80,171 | 157,770,356 |
| 2024-04-26 | 19.05 | 19.58 | 18.97 | 19.52 | +2.74% | 75,472 | 145,846,743 |
| 2024-04-25 | 19.6 | 19.62 | 18.62 | 19 | -5.09% | 86,683 | 166,206,085 |
| 2024-04-24 | 19.63 | 20.04 | 19.58 | 20.02 | +0.5% | 30,693 | 60,846,078 |
| 2024-04-23 | 19.83 | 20.16 | 19.5 | 19.92 | +0.3% | 29,733 | 58,754,083 |
| 2024-04-22 | 19 | 19.96 | 18.82 | 19.86 | +4.47% | 39,988 | 78,480,683 |
| 2024-04-19 | 19.99 | 20 | 18.88 | 19.01 | -5.28% | 46,718 | 89,727,538 |
| 2024-04-18 | 20.01 | 20.59 | 19.61 | 20.07 | +0.96% | 32,538 | 65,573,053 |
| 2024-04-17 | 19.42 | 20.1 | 19.42 | 19.88 | +3.22% | 38,640 | 76,455,169 |
| 2024-04-16 | 19.62 | 20.19 | 19.2 | 19.26 | -3.8% | 38,783 | 75,687,250 |
| 2024-04-15 | 19.97 | 20.49 | 19.61 | 20.02 | -0.6% | 41,763 | 83,565,949 |
| 2024-04-12 | 20.31 | 20.71 | 20.01 | 20.14 | -1.18% | 28,055 | 56,933,160 |
| 2024-04-11 | 20.73 | 20.96 | 20.32 | 20.38 | -1.4% | 22,880 | 47,235,542 |
| 2024-04-10 | 20.92 | 21.18 | 20.42 | 20.67 | -1.24% | 26,547 | 54,889,740 |
| 2024-04-09 | 20.27 | 20.99 | 20.27 | 20.93 | +2.1% | 24,063 | 49,917,888 |
| 2024-04-08 | 21.3 | 21.3 | 20.47 | 20.5 | -3.85% | 28,723 | 59,592,611 |
| 2024-04-03 | 21.54 | 21.65 | 21 | 21.32 | -1.3% | 28,076 | 59,745,856 |
| 2024-04-02 | 21.63 | 22.01 | 21.35 | 21.6 | -0.18% | 31,991 | 69,217,215 |
| 2024-04-01 | 20.94 | 22.04 | 20.94 | 21.64 | +2.66% | 33,748 | 72,970,920 |
| 2024-03-29 | 20.67 | 21.11 | 20.38 | 21.08 | +1.54% | 22,623 | 46,918,780 |
| 2024-03-28 | 20.38 | 21.18 | 20.37 | 20.76 | +2.06% | 29,981 | 62,272,418 |
| 2024-03-27 | 21.06 | 21.27 | 20.33 | 20.34 | -3.37% | 31,815 | 65,976,746 |
| 2024-03-26 | 21.51 | 21.64 | 20.87 | 21.05 | -2.09% | 33,975 | 72,017,046 |
| 2024-03-25 | 21.86 | 22.17 | 21.4 | 21.5 | -1.19% | 33,601 | 73,428,825 |
| 2024-03-22 | 22.14 | 22.25 | 21.55 | 21.76 | -1.76% | 35,512 | 77,611,363 |
| 2024-03-21 | 22.4 | 22.71 | 22 | 22.15 | -0.63% | 30,280 | 67,486,400 |
| 2024-03-20 | 22.48 | 22.7 | 22 | 22.29 | -1.2% | 33,404 | 74,596,174 |
| 2024-03-19 | 22.5 | 23.1 | 22.31 | 22.56 | -0.31% | 45,630 | 103,788,298 |
| 2024-03-18 | 22.27 | 22.88 | 22.01 | 22.63 | +2.68% | 51,349 | 115,162,406 |
| 2024-03-15 | 21.52 | 22.07 | 21.31 | 22.04 | +2.8% | 38,387 | 83,474,053 |
| 2024-03-14 | 21.84 | 21.98 | 21.24 | 21.44 | -1.83% | 34,521 | 74,568,841 |
| 2024-03-13 | 21.69 | 22.15 | 21.38 | 21.84 | +1.82% | 46,749 | 102,233,171 |
| 2024-03-12 | 21.39 | 21.84 | 21.18 | 21.45 | +1.08% | 45,987 | 99,013,925 |
| 2024-03-11 | 20.64 | 21.25 | 20.4 | 21.22 | +2.07% | 35,394 | 73,807,560 |
| 2024-03-08 | 20.35 | 20.89 | 20.35 | 20.79 | +1.66% | 25,549 | 52,846,717 |
| 2024-03-07 | 21.18 | 21.25 | 20.42 | 20.45 | -2.99% | 34,030 | 70,724,297 |
| 2024-03-06 | 20.81 | 21.35 | 20.41 | 21.08 | +0.91% | 40,880 | 85,292,665 |
| 2024-03-05 | 21.1 | 21.45 | 20.68 | 20.89 | -1% | 52,610 | 111,171,036 |
| 2024-03-04 | 20.99 | 21.35 | 20.77 | 21.1 | +1.25% | 65,644 | 138,306,520 |
| 2024-03-01 | 20.14 | 21.03 | 20.01 | 20.84 | +3.84% | 66,494 | 137,417,597 |
| 2024-02-29 | 18.76 | 20.11 | 18.76 | 20.07 | +5.63% | 54,581 | 107,252,492 |
| 2024-02-28 | 20.51 | 20.98 | 18.83 | 19 | -7.23% | 77,072 | 153,030,308 |
| 2024-02-27 | 20.03 | 20.51 | 19.82 | 20.48 | +1.64% | 52,205 | 105,858,567 |
| 2024-02-26 | 19.9 | 20.71 | 19.58 | 20.15 | +2.6% | 59,914 | 120,819,736 |
| 2024-02-23 | 19.79 | 19.99 | 19.3 | 19.64 | -0.76% | 39,439 | 77,225,792 |
| 2024-02-22 | 19.41 | 20.08 | 19.26 | 19.79 | +1.7% | 36,673 | 72,171,981 |
| 2024-02-21 | 19.47 | 19.98 | 19.45 | 19.46 | -1.07% | 43,992 | 86,708,463 |
| 2024-02-20 | 19.77 | 19.89 | 19.34 | 19.67 | -0.86% | 39,775 | 77,860,469 |
| 2024-02-19 | 20 | 20.63 | 19.6 | 19.84 | -0.7% | 62,112 | 124,479,166 |
| 2024-02-08 | 19.8 | 21.11 | 19.8 | 19.98 | +1.22% | 73,848 | 151,650,234 |
| 2024-02-07 | 17.53 | 19.87 | 17.37 | 19.74 | +12.74% | 81,844 | 153,620,529 |
| 2024-02-06 | 16.18 | 17.95 | 15.66 | 17.51 | +8.02% | 50,335 | 85,179,076 |
| 2024-02-05 | 17.08 | 17.09 | 15.14 | 16.21 | -5.26% | 53,553 | 86,335,436 |
| 2024-02-02 | 17.6 | 17.86 | 16.6 | 17.11 | -1.16% | 41,576 | 72,028,539 |
| 2024-02-01 | 17.3 | 17.71 | 16.87 | 17.31 | -2.7% | 42,818 | 74,179,379 |
| 2024-01-31 | 17.63 | 18.17 | 17.41 | 17.79 | -2.31% | 42,007 | 74,381,049 |
| 2024-01-30 | 18.95 | 19.28 | 18.21 | 18.21 | -4.36% | 38,177 | 71,374,612 |
| 2024-01-29 | 19.59 | 19.78 | 19 | 19.04 | -2.01% | 26,122 | 50,245,549 |
| 2024-01-26 | 20.25 | 20.25 | 19.34 | 19.43 | -3.86% | 29,240 | 57,885,775 |
| 2024-01-25 | 19.77 | 20.36 | 19.29 | 20.21 | +2.33% | 32,774 | 65,271,543 |
| 2024-01-24 | 20.36 | 20.49 | 19.19 | 19.75 | -2.37% | 41,720 | 81,977,725 |
| 2024-01-23 | 19.5 | 20.44 | 19.1 | 20.23 | +4.33% | 55,282 | 109,824,564 |
| 2024-01-22 | 20.6 | 21.12 | 18.95 | 19.39 | -5.87% | 52,102 | 104,597,227 |
| 2024-01-19 | 21.2 | 21.58 | 20.56 | 20.6 | -2.42% | 43,905 | 91,644,558 |
| 2024-01-18 | 20.95 | 21.43 | 19.4 | 21.11 | +6.56% | 101,283 | 208,623,250 |
| 2024-01-17 | 20.61 | 20.7 | 19.79 | 19.81 | -3.88% | 21,038 | 42,425,290 |
| 2024-01-16 | 20.6 | 20.75 | 20.26 | 20.61 | +1.13% | 32,747 | 67,140,069 |
| 2024-01-15 | 19.9 | 20.55 | 19.84 | 20.38 | +2.16% | 36,617 | 74,351,738 |
| 2024-01-12 | 20.96 | 21.02 | 19.91 | 19.95 | -5.05% | 53,373 | 107,702,955 |
| 2024-01-11 | 20.78 | 21.29 | 20.65 | 21.01 | +1.55% | 25,130 | 52,654,391 |
| 2024-01-10 | 21.33 | 21.36 | 20.38 | 20.69 | -3.09% | 45,655 | 95,058,071 |
| 2024-01-09 | 21.7 | 22.48 | 21.15 | 21.35 | -0.61% | 46,369 | 100,454,267 |
| 2024-01-08 | 21.94 | 21.98 | 21.22 | 21.48 | -1.87% | 39,646 | 85,303,535 |
| 2024-01-05 | 22.15 | 22.6 | 21.66 | 21.89 | -1.13% | 37,681 | 82,809,113 |
| 2024-01-04 | 21.89 | 22.3 | 21.45 | 22.14 | +0.14% | 44,412 | 97,245,594 |
| 2024-01-03 | 22.4 | 23.26 | 21.55 | 22.11 | -2.81% | 96,488 | 213,889,753 |
| 2024-01-02 | 23.2 | 23.3 | 22.5 | 22.75 | -2.32% | 73,825 | 168,247,506 |
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：