股票概览
20.16
-2.47%
-0.51
20.77
开盘价
20.92
最高价
20.08
最低价
4,341
成交量
数据更新至: 2024-12-31
技术指标
20.64
MA5 (5日均线)
21.22
MA10 (10日均线)
22.47
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 | 20.77 | 20.92 | 20.08 | 20.16 | -2.47% | 4,341 | 8,875,732 |
| 2024-12-30 | 21.07 | 21.07 | 20.11 | 20.67 | -1.94% | 3,782 | 7,790,342 |
| 2024-12-27 | 20.94 | 21.59 | 20.91 | 21.08 | +0.86% | 3,605 | 7,668,018 |
| 2024-12-26 | 20.38 | 21.14 | 20.32 | 20.9 | +2.55% | 5,434 | 11,330,012 |
| 2024-12-25 | 20.94 | 20.96 | 20 | 20.38 | -2.95% | 5,639 | 11,477,474 |
| 2024-12-24 | 21.29 | 21.59 | 20.53 | 21 | -1.04% | 7,056 | 14,796,807 |
| 2024-12-23 | 22.58 | 22.7 | 21.16 | 21.22 | -6.02% | 7,922 | 17,189,268 |
| 2024-12-20 | 21.9 | 22.81 | 21.67 | 22.58 | +3.11% | 6,892 | 15,485,414 |
| 2024-12-19 | 21.83 | 22.49 | 21.72 | 21.9 | -1.66% | 7,161 | 15,732,162 |
| 2024-12-18 | 22.29 | 22.86 | 21.51 | 22.27 | -0.58% | 5,595 | 12,438,814 |
| 2024-12-17 | 23.58 | 23.79 | 22.3 | 22.4 | -5.49% | 6,329 | 14,435,947 |
| 2024-12-16 | 24.04 | 24.21 | 23.6 | 23.7 | -0.5% | 4,569 | 10,900,223 |
| 2024-12-13 | 24.12 | 24.34 | 23.81 | 23.82 | -1.73% | 4,155 | 9,983,473 |
| 2024-12-12 | 24.18 | 24.35 | 23.91 | 24.24 | +0.25% | 5,013 | 12,109,600 |
| 2024-12-11 | 23.96 | 24.19 | 23.92 | 24.18 | +1.51% | 3,447 | 8,309,349 |
| 2024-12-10 | 24.35 | 24.8 | 23.8 | 23.82 | +0.25% | 5,655 | 13,719,714 |
| 2024-12-09 | 24.08 | 24.08 | 23.27 | 23.76 | -0.46% | 4,525 | 10,748,069 |
| 2024-12-06 | 24.18 | 24.25 | 23.5 | 23.87 | -0.33% | 5,031 | 11,997,891 |
| 2024-12-05 | 23.66 | 24.13 | 23.11 | 23.95 | +1.74% | 4,967 | 11,836,064 |
| 2024-12-04 | 24.1 | 24.12 | 23.24 | 23.54 | -1.63% | 5,557 | 13,161,805 |
| 2024-12-03 | 23.98 | 24.22 | 23.73 | 23.93 | -0.5% | 4,627 | 11,087,124 |
| 2024-12-02 | 23.54 | 24.2 | 23.5 | 24.05 | +3.22% | 6,500 | 15,570,430 |
| 2024-11-29 | 22.88 | 23.45 | 22.43 | 23.3 | +1.79% | 4,611 | 10,643,421 |
| 2024-11-28 | 22.51 | 23.13 | 22.31 | 22.89 | +1.69% | 3,928 | 8,975,715 |
| 2024-11-27 | 22.05 | 22.55 | 21.21 | 22.51 | +1.58% | 4,926 | 10,785,470 |
| 2024-11-26 | 22.5 | 22.74 | 22.02 | 22.16 | -1.16% | 4,354 | 9,750,497 |
| 2024-11-25 | 21.93 | 22.42 | 21.76 | 22.42 | +2.8% | 4,099 | 9,040,382 |
| 2024-11-22 | 22.88 | 23.19 | 21.75 | 21.81 | -4.72% | 5,882 | 13,252,907 |
| 2024-11-21 | 22.9 | 23.15 | 22.49 | 22.89 | +0.44% | 3,965 | 9,062,552 |
| 2024-11-20 | 22.12 | 22.85 | 22.12 | 22.79 | +2.7% | 6,754 | 15,264,058 |
| 2024-11-19 | 21.65 | 22.45 | 21.4 | 22.19 | +2.45% | 4,902 | 10,698,364 |
| 2024-11-18 | 22.55 | 22.6 | 21.45 | 21.66 | -3.95% | 5,911 | 13,012,747 |
| 2024-11-15 | 22.87 | 23.24 | 22.43 | 22.55 | -1.4% | 5,275 | 12,044,325 |
| 2024-11-14 | 23.94 | 24.01 | 22.83 | 22.87 | -4.47% | 5,809 | 13,588,017 |
| 2024-11-13 | 23.99 | 24.5 | 23.32 | 23.94 | -0.62% | 7,225 | 17,226,587 |
| 2024-11-12 | 24.47 | 25.12 | 23.71 | 24.09 | -1.67% | 9,628 | 23,484,603 |
| 2024-11-11 | 23.1 | 24.5 | 22.88 | 24.5 | +6.06% | 10,014 | 23,976,023 |
| 2024-11-08 | 22.73 | 23.35 | 22.64 | 23.1 | +1.09% | 8,565 | 19,681,012 |
| 2024-11-07 | 22.13 | 23 | 21.94 | 22.85 | +3.25% | 5,351 | 12,163,500 |
| 2024-11-06 | 22.09 | 22.54 | 21.83 | 22.13 | +0.27% | 5,636 | 12,520,966 |
| 2024-11-05 | 21.5 | 22.09 | 21.5 | 22.07 | +2.08% | 6,392 | 13,957,976 |
| 2024-11-04 | 21.26 | 21.69 | 20.56 | 21.62 | +3.74% | 6,095 | 12,912,835 |
| 2024-11-01 | 21.86 | 22.38 | 20.6 | 20.84 | -4.67% | 7,599 | 16,397,095 |
| 2024-10-31 | 21.4 | 21.94 | 21.28 | 21.86 | +2.73% | 4,752 | 10,305,623 |
| 2024-10-30 | 21.62 | 21.77 | 21 | 21.28 | -1.53% | 5,924 | 12,721,496 |
| 2024-10-29 | 22.38 | 22.44 | 21.5 | 21.61 | -2.75% | 7,143 | 15,592,406 |
| 2024-10-28 | 21.79 | 22.26 | 21.2 | 22.22 | +5.06% | 7,985 | 17,441,304 |
| 2024-10-25 | 20.76 | 21.18 | 20.56 | 21.15 | +2.92% | 4,352 | 9,145,051 |
| 2024-10-24 | 20.59 | 20.85 | 20.3 | 20.55 | -0.19% | 4,255 | 8,762,435 |
| 2024-10-23 | 20.88 | 20.88 | 20.42 | 20.59 | -0.39% | 4,847 | 10,002,168 |
| 2024-10-22 | 20.24 | 20.96 | 20.22 | 20.67 | +2.17% | 6,127 | 12,618,879 |
| 2024-10-21 | 19.98 | 20.57 | 19.83 | 20.23 | +1.4% | 6,466 | 13,128,733 |
| 2024-10-18 | 19.18 | 20.35 | 19.18 | 19.95 | +3.37% | 5,965 | 11,780,043 |
| 2024-10-17 | 19.22 | 19.8 | 19.22 | 19.3 | +0.47% | 4,195 | 8,193,674 |
| 2024-10-16 | 18.9 | 19.51 | 18.61 | 19.21 | +0.63% | 3,586 | 6,873,741 |
| 2024-10-15 | 19.6 | 19.8 | 19 | 19.09 | -1.8% | 3,546 | 6,893,038 |
| 2024-10-14 | 19.11 | 19.48 | 18.65 | 19.44 | +2.69% | 5,067 | 9,662,118 |
| 2024-10-11 | 19.87 | 20.09 | 18.8 | 18.93 | -4.44% | 8,183 | 15,758,825 |
| 2024-10-10 | 20.21 | 20.41 | 19.2 | 19.81 | -1.54% | 7,892 | 15,781,760 |
| 2024-10-09 | 21.21 | 21.79 | 19.49 | 20.12 | -7.88% | 11,728 | 23,736,048 |
| 2024-10-08 | 23.41 | 23.41 | 20.73 | 21.84 | +9.36% | 15,530 | 33,678,933 |
| 2024-09-30 | 18.11 | 19.97 | 17.8 | 19.97 | +13.34% | 15,409 | 29,197,631 |
| 2024-09-27 | 16.9 | 17.67 | 16.7 | 17.62 | +6.08% | 5,153 | 8,894,199 |
| 2024-09-26 | 16.13 | 16.78 | 15.9 | 16.61 | +2.66% | 3,866 | 6,351,999 |
| 2024-09-25 | 15.95 | 16.49 | 15.78 | 16.18 | +2.6% | 3,414 | 5,536,922 |
| 2024-09-24 | 15.31 | 15.78 | 15.12 | 15.77 | +3.61% | 3,898 | 6,012,939 |
| 2024-09-23 | 15.24 | 15.36 | 14.88 | 15.22 | +0.86% | 2,169 | 3,294,457 |
| 2024-09-20 | 15.22 | 15.28 | 14.96 | 15.09 | -0.59% | 2,815 | 4,255,304 |
| 2024-09-19 | 14.96 | 15.24 | 14.74 | 15.18 | +2.15% | 4,074 | 6,143,941 |
| 2024-09-18 | 15.28 | 15.28 | 14.67 | 14.86 | -1.91% | 3,205 | 4,754,793 |
| 2024-09-13 | 15.55 | 15.55 | 15.15 | 15.15 | -2.19% | 2,102 | 3,208,165 |
| 2024-09-12 | 15.72 | 15.95 | 15.49 | 15.49 | -0.45% | 3,123 | 4,916,461 |
| 2024-09-11 | 15.73 | 15.84 | 15.46 | 15.56 | -0.95% | 2,625 | 4,102,343 |
| 2024-09-10 | 15.58 | 15.8 | 15.37 | 15.71 | +0.83% | 2,402 | 3,747,507 |
| 2024-09-09 | 15.58 | 15.89 | 15.26 | 15.58 | +0.13% | 3,037 | 4,752,054 |
| 2024-09-06 | 16.08 | 16.08 | 15.44 | 15.56 | -2.57% | 2,505 | 3,944,179 |
| 2024-09-05 | 15.84 | 16.08 | 15.81 | 15.97 | +0.82% | 1,901 | 3,037,018 |
| 2024-09-04 | 16.02 | 16.27 | 15.76 | 15.84 | -2.64% | 2,305 | 3,689,785 |
| 2024-09-03 | 16.05 | 16.45 | 15.84 | 16.27 | +1.37% | 1,874 | 3,039,379 |
| 2024-09-02 | 16.36 | 16.49 | 16.05 | 16.05 | -1.77% | 2,833 | 4,611,092 |
| 2024-08-30 | 16.12 | 16.53 | 16.1 | 16.34 | +1.36% | 2,637 | 4,308,754 |
| 2024-08-29 | 15.8 | 16.16 | 15.66 | 16.12 | +1.32% | 2,746 | 4,387,571 |
| 2024-08-28 | 15.46 | 16.12 | 15.32 | 15.91 | +2.51% | 4,260 | 6,735,953 |
| 2024-08-27 | 15.51 | 15.75 | 15.37 | 15.52 | -0.39% | 2,459 | 3,813,930 |
| 2024-08-26 | 15.32 | 15.83 | 15.13 | 15.58 | +2.7% | 3,167 | 4,912,936 |
| 2024-08-23 | 15.42 | 15.42 | 14.92 | 15.17 | -1.49% | 2,426 | 3,674,168 |
| 2024-08-22 | 15.66 | 15.82 | 15.37 | 15.4 | -0.96% | 1,546 | 2,412,794 |
| 2024-08-21 | 15.59 | 15.83 | 15.52 | 15.55 | -0.26% | 1,529 | 2,389,467 |
| 2024-08-20 | 15.99 | 16.12 | 15.53 | 15.59 | -2.87% | 2,670 | 4,221,724 |
| 2024-08-19 | 16.29 | 16.33 | 16.01 | 16.05 | -1.29% | 1,784 | 2,879,772 |
| 2024-08-16 | 16.47 | 16.51 | 16.22 | 16.26 | -1.09% | 2,335 | 3,814,887 |
| 2024-08-15 | 16.55 | 16.67 | 16.12 | 16.44 | -0.06% | 2,376 | 3,899,248 |
| 2024-08-14 | 16.64 | 16.76 | 16.41 | 16.45 | -0.54% | 1,939 | 3,212,604 |
| 2024-08-13 | 16.37 | 16.56 | 16.08 | 16.54 | +1.41% | 2,199 | 3,607,976 |
| 2024-08-12 | 16.52 | 16.54 | 16.21 | 16.31 | -0.31% | 1,772 | 2,902,185 |
| 2024-08-09 | 16.56 | 16.75 | 16.2 | 16.36 | -0.73% | 2,242 | 3,695,219 |
| 2024-08-08 | 16.61 | 16.71 | 16.08 | 16.48 | -1.02% | 2,035 | 3,343,167 |
| 2024-08-07 | 16.69 | 16.85 | 16.61 | 16.65 | -0.42% | 2,001 | 3,342,755 |
| 2024-08-06 | 16.59 | 17.19 | 16.51 | 16.72 | +1.46% | 3,395 | 5,671,830 |
| 2024-08-05 | 16.81 | 16.95 | 16.44 | 16.48 | -1.9% | 3,891 | 6,492,895 |
| 2024-08-02 | 17.04 | 17.27 | 16.69 | 16.8 | -1.7% | 2,411 | 4,104,553 |
| 2024-08-01 | 17.1 | 17.34 | 17.08 | 17.09 | 0% | 2,733 | 4,698,847 |
| 2024-07-31 | 16.58 | 17.15 | 16.33 | 17.09 | +2.95% | 3,822 | 6,456,025 |
| 2024-07-30 | 16.61 | 16.91 | 16.15 | 16.6 | -0.72% | 6,405 | 10,527,287 |
| 2024-07-29 | 16.72 | 16.88 | 16.44 | 16.72 | 0% | 1,899 | 3,178,815 |
| 2024-07-26 | 16.37 | 16.8 | 16.37 | 16.72 | +2.2% | 2,577 | 4,295,207 |
| 2024-07-25 | 15.97 | 16.57 | 15.9 | 16.36 | +2.38% | 2,822 | 4,594,541 |
| 2024-07-24 | 16.12 | 16.39 | 15.82 | 15.98 | -1.84% | 2,891 | 4,646,306 |
| 2024-07-23 | 16.66 | 16.88 | 16.16 | 16.28 | -2.22% | 3,586 | 5,942,185 |
| 2024-07-22 | 16.4 | 16.77 | 16.23 | 16.65 | +1.15% | 2,893 | 4,800,467 |
| 2024-07-19 | 15.92 | 16.65 | 15.92 | 16.46 | +3.39% | 3,138 | 5,123,453 |
| 2024-07-18 | 15.84 | 16.1 | 15.49 | 15.92 | -1.55% | 3,177 | 5,007,716 |
| 2024-07-17 | 16.28 | 16.49 | 16.02 | 16.17 | -1.1% | 2,270 | 3,675,675 |
| 2024-07-16 | 16.35 | 16.54 | 16.1 | 16.35 | 0% | 2,370 | 3,867,780 |
| 2024-07-15 | 16.99 | 17 | 16.2 | 16.35 | -3.71% | 3,204 | 5,290,293 |
| 2024-07-12 | 17.1 | 17.27 | 16.85 | 16.98 | -0.93% | 4,466 | 7,640,593 |
| 2024-07-11 | 16.6 | 17.14 | 16.6 | 17.14 | +3.63% | 3,895 | 6,604,817 |
| 2024-07-10 | 16.79 | 17.2 | 16.5 | 16.54 | -25.76% | 3,086 | 5,192,490 |
| 2024-07-09 | 22.2 | 22.34 | 21.2 | 22.28 | -0.49% | 4,095 | 8,929,598 |
| 2024-07-08 | 22.41 | 22.84 | 22.16 | 22.39 | -1.1% | 2,547 | 5,767,486 |
| 2024-07-05 | 22.15 | 22.86 | 21.7 | 22.64 | +1.21% | 1,926 | 4,321,445 |
| 2024-07-04 | 22.95 | 23.26 | 22.31 | 22.37 | -2.65% | 1,966 | 4,454,940 |
| 2024-07-03 | 23.5 | 23.5 | 22.88 | 22.98 | -0.13% | 2,196 | 5,072,458 |
| 2024-07-02 | 22.9 | 23.36 | 22.9 | 23.01 | -0.09% | 1,750 | 4,047,978 |
| 2024-07-01 | 23.42 | 23.62 | 22.4 | 23.03 | -2.37% | 3,870 | 8,858,937 |
| 2024-06-28 | 23.14 | 23.88 | 23.14 | 23.59 | +1.24% | 3,439 | 8,145,256 |
| 2024-06-27 | 23.39 | 23.98 | 23.25 | 23.3 | -0.64% | 3,771 | 8,915,200 |
| 2024-06-26 | 22.6 | 23.58 | 22.02 | 23.45 | +3.58% | 4,629 | 10,581,166 |
| 2024-06-25 | 22.24 | 23.15 | 22.24 | 22.64 | +1.07% | 3,947 | 8,988,268 |
| 2024-06-24 | 23.46 | 23.54 | 22.18 | 22.4 | -4.03% | 4,875 | 11,044,262 |
| 2024-06-21 | 24.01 | 24.01 | 23.06 | 23.34 | -4.11% | 7,436 | 17,435,508 |
| 2024-06-20 | 23.71 | 25.83 | 23.36 | 24.34 | +3.18% | 11,243 | 27,722,097 |
| 2024-06-19 | 23.31 | 23.88 | 23.31 | 23.59 | +0.08% | 2,276 | 5,369,913 |
| 2024-06-18 | 22.97 | 23.57 | 22.7 | 23.57 | +2.52% | 3,128 | 7,311,536 |
| 2024-06-17 | 23.11 | 23.27 | 22.83 | 22.99 | -0.52% | 2,176 | 4,994,050 |
| 2024-06-14 | 23.59 | 23.7 | 23.01 | 23.11 | -2.49% | 4,212 | 9,813,102 |
| 2024-06-13 | 23.28 | 24.27 | 22.57 | 23.7 | +3.4% | 5,769 | 13,517,953 |
| 2024-06-12 | 22.19 | 23 | 22.19 | 22.92 | +2.96% | 2,840 | 6,485,720 |
| 2024-06-11 | 21.82 | 22.38 | 21.11 | 22.26 | +2.02% | 3,535 | 7,755,050 |
| 2024-06-07 | 21.5 | 22.16 | 20.9 | 21.82 | +3.76% | 3,822 | 8,341,672 |
| 2024-06-06 | 22.29 | 22.53 | 20.8 | 21.03 | -5.78% | 5,344 | 11,471,709 |
| 2024-06-05 | 22.84 | 22.84 | 22.28 | 22.32 | -1.5% | 2,326 | 5,232,627 |
| 2024-06-04 | 23.74 | 23.74 | 22.23 | 22.66 | -4.55% | 4,437 | 10,108,922 |
| 2024-06-03 | 24.9 | 24.9 | 23.51 | 23.74 | -3.93% | 4,336 | 10,401,072 |
| 2024-05-31 | 24.68 | 24.93 | 24.23 | 24.71 | +1.35% | 3,327 | 8,215,289 |
| 2024-05-30 | 24.5 | 24.65 | 23.82 | 24.38 | -0.49% | 2,317 | 5,636,906 |
| 2024-05-29 | 24.45 | 24.97 | 24.08 | 24.5 | +0.2% | 2,672 | 6,580,666 |
| 2024-05-28 | 24.65 | 24.75 | 24.06 | 24.45 | +0.2% | 3,990 | 9,748,089 |
| 2024-05-27 | 24.49 | 24.49 | 23.81 | 24.4 | +1.24% | 2,886 | 6,957,316 |
| 2024-05-24 | 25.02 | 25.02 | 24.1 | 24.1 | -2.9% | 3,037 | 7,419,458 |
| 2024-05-23 | 24.82 | 25.06 | 24.56 | 24.82 | -0.64% | 2,557 | 6,333,780 |
| 2024-05-22 | 25.34 | 25.34 | 24.74 | 24.98 | -0.28% | 2,258 | 5,631,402 |
| 2024-05-21 | 25.58 | 25.71 | 24.61 | 25.05 | -2.98% | 3,199 | 7,992,922 |
| 2024-05-20 | 25.29 | 25.89 | 24 | 25.82 | +2.1% | 3,302 | 8,460,337 |
| 2024-05-17 | 24.58 | 25.37 | 24.47 | 25.29 | +2.85% | 3,333 | 8,351,119 |
| 2024-05-16 | 23.92 | 24.9 | 23.92 | 24.59 | +2.8% | 3,397 | 8,336,887 |
| 2024-05-15 | 24.33 | 24.44 | 23.8 | 23.92 | -1.2% | 3,428 | 8,281,140 |
| 2024-05-14 | 24.13 | 24.68 | 24.07 | 24.21 | +0.37% | 3,599 | 8,752,906 |
| 2024-05-13 | 25.07 | 25.07 | 23.96 | 24.12 | -3.79% | 2,472 | 5,999,121 |
| 2024-05-10 | 26.1 | 26.1 | 24.94 | 25.07 | -3.76% | 3,717 | 9,405,750 |
| 2024-05-09 | 25.65 | 26.24 | 25.55 | 26.05 | +1.8% | 3,168 | 8,249,945 |
| 2024-05-08 | 26.26 | 26.26 | 25.53 | 25.59 | -1.61% | 2,573 | 6,649,071 |
| 2024-05-07 | 25.75 | 26.14 | 25.3 | 26.01 | +1.64% | 3,948 | 10,220,402 |
| 2024-05-06 | 25.9 | 25.9 | 25.11 | 25.59 | +2.16% | 3,214 | 8,218,323 |
| 2024-04-30 | 25.36 | 25.74 | 24.73 | 25.05 | -1.26% | 4,242 | 10,642,252 |
| 2024-04-29 | 24.37 | 25.54 | 24.12 | 25.37 | +2.55% | 6,926 | 17,266,450 |
| 2024-04-26 | 24.51 | 24.86 | 23.92 | 24.74 | +1.27% | 2,662 | 6,520,187 |
| 2024-04-25 | 23.96 | 24.53 | 23.61 | 24.43 | +2.39% | 3,628 | 8,818,448 |
| 2024-04-24 | 23.16 | 23.9 | 23 | 23.86 | +3.74% | 3,457 | 8,176,718 |
| 2024-04-23 | 22.09 | 23.28 | 22.09 | 23 | +1.81% | 3,012 | 6,922,122 |
| 2024-04-22 | 22.56 | 23.08 | 21.63 | 22.59 | -1.53% | 4,296 | 9,669,855 |
| 2024-04-19 | 22.9 | 23.19 | 22.3 | 22.94 | -0.17% | 4,545 | 10,351,848 |
| 2024-04-18 | 23 | 23.84 | 22.16 | 22.98 | -0.09% | 7,337 | 16,907,315 |
| 2024-04-17 | 20.94 | 23.28 | 20.8 | 23 | +13.86% | 8,582 | 19,226,361 |
| 2024-04-16 | 23.18 | 23.18 | 20.18 | 20.2 | -12.89% | 9,711 | 20,250,994 |
| 2024-04-15 | 25.15 | 25.47 | 23 | 23.19 | -9.13% | 6,597 | 15,718,504 |
| 2024-04-12 | 26.06 | 26.57 | 25.41 | 25.52 | -2.78% | 3,728 | 9,657,021 |
| 2024-04-11 | 25.7 | 26.7 | 25.43 | 26.25 | +0.31% | 2,339 | 6,147,556 |
| 2024-04-10 | 26.4 | 26.86 | 25.61 | 26.17 | -1.21% | 3,577 | 9,337,730 |
| 2024-04-09 | 26.13 | 26.7 | 25.92 | 26.49 | +1.26% | 2,966 | 7,823,399 |
| 2024-04-08 | 28.27 | 28.27 | 26.14 | 26.16 | -7.53% | 4,932 | 13,195,698 |
| 2024-04-03 | 28.14 | 28.44 | 27.82 | 28.29 | -0.46% | 2,581 | 7,267,618 |
| 2024-04-02 | 28.28 | 28.58 | 28.12 | 28.42 | +0.53% | 3,170 | 8,989,273 |
| 2024-04-01 | 27.89 | 28.27 | 27.68 | 28.27 | +2.17% | 4,057 | 11,368,271 |
| 2024-03-29 | 27.16 | 27.83 | 27.01 | 27.67 | +1.88% | 4,091 | 11,240,899 |
| 2024-03-28 | 25.91 | 27.5 | 25.64 | 27.16 | +5.6% | 7,113 | 19,064,089 |
| 2024-03-27 | 27.23 | 27.36 | 25.6 | 25.72 | -5.55% | 4,895 | 12,918,369 |
| 2024-03-26 | 27.3 | 27.83 | 26.6 | 27.23 | -0.4% | 6,426 | 17,419,254 |
| 2024-03-25 | 28.34 | 28.83 | 27.25 | 27.34 | -3.56% | 4,404 | 12,410,198 |
| 2024-03-22 | 29 | 29.09 | 28.28 | 28.35 | -1.7% | 3,394 | 9,707,039 |
| 2024-03-21 | 29.1 | 29.45 | 28.45 | 28.84 | -0.48% | 3,770 | 10,898,459 |
| 2024-03-20 | 28.95 | 28.98 | 28.5 | 28.98 | +1.33% | 3,380 | 9,713,011 |
| 2024-03-19 | 28.75 | 29.23 | 28.5 | 28.6 | +0.35% | 4,756 | 13,716,605 |
| 2024-03-18 | 28.29 | 28.73 | 27.9 | 28.5 | +2.19% | 4,600 | 13,009,821 |
| 2024-03-15 | 27.22 | 28.06 | 26.89 | 27.89 | +2.99% | 5,584 | 15,411,899 |
| 2024-03-14 | 27.7 | 27.89 | 26.8 | 27.08 | -2.24% | 5,143 | 14,010,219 |
| 2024-03-13 | 27.85 | 28.18 | 27.07 | 27.7 | -0.29% | 3,363 | 9,316,049 |
| 2024-03-12 | 27.14 | 27.8 | 26.8 | 27.78 | +2.32% | 4,301 | 11,822,304 |
| 2024-03-11 | 26.91 | 27.15 | 26.56 | 27.15 | +1.23% | 2,285 | 6,132,567 |
| 2024-03-08 | 26.7 | 27.1 | 26.29 | 26.82 | -0.96% | 4,167 | 11,112,080 |
| 2024-03-07 | 26.73 | 27.97 | 26.53 | 27.08 | +2.07% | 6,874 | 18,746,785 |
| 2024-03-06 | 25.11 | 26.64 | 25.11 | 26.53 | +5.07% | 5,228 | 13,602,199 |
| 2024-03-05 | 25.97 | 25.98 | 25.05 | 25.25 | -2.81% | 2,995 | 7,636,603 |
| 2024-03-04 | 26.9 | 26.97 | 25.38 | 25.98 | -2.4% | 4,219 | 10,976,968 |
| 2024-03-01 | 25.6 | 26.81 | 25.51 | 26.62 | +4.11% | 8,891 | 23,511,553 |
| 2024-02-29 | 24.19 | 25.77 | 24.1 | 25.57 | +4.15% | 7,153 | 17,904,083 |
| 2024-02-28 | 27.97 | 28.25 | 24.55 | 24.55 | -11.72% | 13,145 | 34,985,428 |
| 2024-02-27 | 27.3 | 28.33 | 26.42 | 27.81 | +0.43% | 9,815 | 26,963,819 |
| 2024-02-26 | 27.11 | 29.89 | 26.99 | 27.69 | +7.83% | 15,080 | 42,222,035 |
| 2024-02-23 | 24.79 | 25.85 | 24.34 | 25.68 | +5.16% | 4,678 | 11,766,182 |
| 2024-02-22 | 23.54 | 24.5 | 23.54 | 24.42 | +3.74% | 3,523 | 8,470,765 |
| 2024-02-21 | 22.99 | 24.51 | 22.66 | 23.54 | +2.57% | 5,614 | 13,358,425 |
| 2024-02-20 | 22.5 | 23.23 | 22.27 | 22.95 | +2.23% | 3,676 | 8,376,468 |
| 2024-02-19 | 21.82 | 23.66 | 21.71 | 22.45 | +4.47% | 7,513 | 16,972,238 |
| 2024-02-08 | 18.31 | 21.75 | 17.98 | 21.49 | +16.92% | 9,428 | 18,556,425 |
| 2024-02-07 | 21.28 | 21.31 | 17.45 | 18.38 | -13.63% | 10,002 | 19,231,929 |
| 2024-02-06 | 20.22 | 21.89 | 18.62 | 21.28 | +0.14% | 8,163 | 16,392,968 |
| 2024-02-05 | 25 | 25.51 | 21.17 | 21.25 | -17.64% | 7,850 | 17,633,203 |
| 2024-02-02 | 26.64 | 27.29 | 24.64 | 25.8 | -3.01% | 5,474 | 14,312,535 |
| 2024-02-01 | 27.15 | 27.45 | 25.89 | 26.6 | -2.03% | 4,430 | 11,741,911 |
| 2024-01-31 | 28.95 | 29.01 | 26.73 | 27.15 | -5.76% | 4,885 | 13,577,897 |
| 2024-01-30 | 30.22 | 30.49 | 28.81 | 28.81 | -4.79% | 2,991 | 8,846,025 |
| 2024-01-29 | 31.33 | 31.66 | 30.23 | 30.26 | -3.29% | 3,554 | 10,918,038 |
| 2024-01-26 | 31.43 | 31.98 | 31.06 | 31.29 | +0.45% | 3,205 | 10,131,980 |
| 2024-01-25 | 29.63 | 31.28 | 29.39 | 31.15 | +5.13% | 4,390 | 13,423,583 |
| 2024-01-24 | 29.39 | 30.18 | 28.62 | 29.63 | +0.82% | 3,450 | 10,146,456 |
| 2024-01-23 | 29.54 | 29.63 | 28.54 | 29.39 | -0.81% | 4,227 | 12,344,778 |
| 2024-01-22 | 31.81 | 31.98 | 29.2 | 29.63 | -6.74% | 4,846 | 14,857,772 |
| 2024-01-19 | 32.32 | 32.51 | 31.54 | 31.77 | -1.64% | 3,058 | 9,773,850 |
| 2024-01-18 | 33.52 | 33.76 | 31.68 | 32.3 | -3.87% | 6,529 | 21,117,809 |
| 2024-01-17 | 34.5 | 34.65 | 33.59 | 33.6 | -2.47% | 2,927 | 9,977,304 |
| 2024-01-16 | 34.52 | 34.85 | 33.92 | 34.45 | -0.2% | 2,704 | 9,291,633 |
| 2024-01-15 | 34.86 | 34.89 | 34.33 | 34.52 | -0.98% | 2,482 | 8,581,821 |
| 2024-01-12 | 35.47 | 35.63 | 34.75 | 34.86 | -1.69% | 4,244 | 14,965,407 |
| 2024-01-11 | 35.31 | 35.97 | 35.18 | 35.46 | +0.08% | 4,153 | 14,726,723 |
| 2024-01-10 | 35.88 | 36.23 | 35.25 | 35.43 | -1.25% | 2,432 | 8,665,602 |
| 2024-01-09 | 35.1 | 36.43 | 35.1 | 35.88 | +2.51% | 4,490 | 16,157,385 |
| 2024-01-08 | 35.98 | 36.1 | 35 | 35 | -1.93% | 2,673 | 9,464,877 |
| 2024-01-05 | 36.34 | 36.64 | 35.57 | 35.69 | -1.79% | 2,715 | 9,770,773 |
| 2024-01-04 | 36.62 | 36.66 | 36.23 | 36.34 | -0.76% | 3,107 | 11,318,345 |
| 2024-01-03 | 36.72 | 36.76 | 36.25 | 36.62 | -0.68% | 3,465 | 12,653,165 |
| 2024-01-02 | 36.25 | 37 | 36.08 | 36.87 | +2.56% | 5,272 | 19,356,037 |
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：