股票概览
23.37
-2.22%
-0.53
23.89
开盘价
24.19
最高价
23.3
最低价
4,602
成交量
数据更新至: 2024-12-31
技术指标
23.91
MA5 (5日均线)
24.32
MA10 (10日均线)
25.07
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 | 23.89 | 24.19 | 23.3 | 23.37 | -2.22% | 4,602 | 10,931,088 |
| 2024-12-30 | 24.2 | 24.2 | 23.58 | 23.9 | -0.95% | 3,631 | 8,664,916 |
| 2024-12-27 | 24.26 | 24.28 | 23.96 | 24.13 | +0.04% | 4,952 | 11,957,454 |
| 2024-12-26 | 24.03 | 24.22 | 23.94 | 24.12 | +0.37% | 3,805 | 9,170,108 |
| 2024-12-25 | 24.57 | 24.75 | 23.78 | 24.03 | -0.66% | 4,926 | 11,890,936 |
| 2024-12-24 | 24.24 | 24.48 | 23.77 | 24.19 | -0.08% | 4,897 | 11,821,005 |
| 2024-12-23 | 25.3 | 25.56 | 24.18 | 24.21 | -4.27% | 6,921 | 17,044,490 |
| 2024-12-20 | 24.97 | 25.45 | 24.72 | 25.29 | +1.73% | 5,237 | 13,224,990 |
| 2024-12-19 | 24.8 | 25.26 | 24.55 | 24.86 | -0.96% | 5,658 | 14,079,525 |
| 2024-12-18 | 24.61 | 25.29 | 24.49 | 25.1 | +0.92% | 6,971 | 17,395,113 |
| 2024-12-17 | 26.6 | 26.6 | 24.7 | 24.87 | -5.72% | 15,498 | 39,262,477 |
| 2024-12-16 | 25.8 | 26.4 | 25.68 | 26.38 | +2.13% | 11,522 | 30,171,640 |
| 2024-12-13 | 26.3 | 26.3 | 25.74 | 25.83 | -2.16% | 7,659 | 19,935,857 |
| 2024-12-12 | 26 | 26.4 | 26 | 26.4 | +1.34% | 8,018 | 21,050,130 |
| 2024-12-11 | 25.64 | 26.06 | 25.64 | 26.05 | +0.85% | 5,564 | 14,441,099 |
| 2024-12-10 | 26.96 | 27.12 | 25.83 | 25.83 | -0.08% | 8,890 | 23,349,566 |
| 2024-12-09 | 25.78 | 26.28 | 25.58 | 25.85 | +0.19% | 6,829 | 17,710,232 |
| 2024-12-06 | 25.75 | 26 | 25.35 | 25.8 | +0.55% | 5,181 | 13,331,631 |
| 2024-12-05 | 25.44 | 25.93 | 25.25 | 25.66 | +0.39% | 5,141 | 13,218,143 |
| 2024-12-04 | 26.12 | 26.12 | 25.47 | 25.56 | -2.18% | 6,964 | 17,905,833 |
| 2024-12-03 | 26.23 | 26.24 | 25.84 | 26.13 | +0.54% | 5,809 | 15,118,886 |
| 2024-12-02 | 25.61 | 26.47 | 25.39 | 25.99 | +1.29% | 8,213 | 21,403,943 |
| 2024-11-29 | 25.18 | 25.77 | 24.89 | 25.66 | +2.15% | 8,747 | 22,225,693 |
| 2024-11-28 | 25.18 | 25.39 | 24.95 | 25.12 | -0.32% | 5,260 | 13,242,875 |
| 2024-11-27 | 24.69 | 25.22 | 24.2 | 25.2 | +1.33% | 8,514 | 21,020,403 |
| 2024-11-26 | 25.53 | 25.71 | 24.7 | 24.87 | -2.2% | 10,176 | 25,592,864 |
| 2024-11-25 | 24.8 | 25.78 | 24.8 | 25.43 | +2.75% | 6,195 | 15,627,712 |
| 2024-11-22 | 26 | 26.38 | 24.72 | 24.75 | -5.61% | 8,671 | 22,191,367 |
| 2024-11-21 | 26.46 | 26.84 | 25.94 | 26.22 | -1.02% | 7,399 | 19,493,443 |
| 2024-11-20 | 26.02 | 26.79 | 25.62 | 26.49 | +1.81% | 10,632 | 28,095,251 |
| 2024-11-19 | 25.18 | 26.16 | 25.03 | 26.02 | +4.12% | 11,167 | 28,715,101 |
| 2024-11-18 | 25.98 | 26.21 | 24.63 | 24.99 | -2.04% | 8,093 | 20,426,418 |
| 2024-11-15 | 26 | 26.46 | 25.51 | 25.51 | -1.7% | 6,970 | 18,137,872 |
| 2024-11-14 | 26.8 | 26.83 | 25.86 | 25.95 | -3.17% | 8,565 | 22,569,299 |
| 2024-11-13 | 26.73 | 26.97 | 26.22 | 26.8 | +0.26% | 11,656 | 31,017,641 |
| 2024-11-12 | 27.56 | 27.77 | 26.52 | 26.73 | -2.55% | 15,802 | 42,854,775 |
| 2024-11-11 | 25.8 | 27.49 | 25.59 | 27.43 | +4.3% | 28,220 | 75,615,006 |
| 2024-11-08 | 26.21 | 26.48 | 25.8 | 26.3 | +1.7% | 20,384 | 53,315,076 |
| 2024-11-07 | 25.01 | 25.97 | 24.95 | 25.86 | +2.78% | 16,014 | 40,979,135 |
| 2024-11-06 | 25.56 | 25.76 | 25.04 | 25.16 | -0.94% | 14,659 | 37,126,277 |
| 2024-11-05 | 24.82 | 25.48 | 24.62 | 25.4 | +1.72% | 16,093 | 40,471,578 |
| 2024-11-04 | 24.5 | 25.15 | 24.48 | 24.97 | +1.18% | 10,341 | 25,637,357 |
| 2024-11-01 | 25.8 | 25.8 | 24.38 | 24.68 | -3.93% | 14,285 | 35,757,062 |
| 2024-10-31 | 25.41 | 25.91 | 25.05 | 25.69 | +0.75% | 15,783 | 40,278,289 |
| 2024-10-30 | 26 | 26.64 | 25.09 | 25.5 | -4.74% | 30,221 | 77,746,062 |
| 2024-10-29 | 28.2 | 30.2 | 26.42 | 26.77 | +0.49% | 52,347 | 147,004,914 |
| 2024-10-28 | 24.87 | 26.87 | 24.87 | 26.64 | +6.56% | 24,198 | 62,576,155 |
| 2024-10-25 | 24.32 | 25.22 | 24.32 | 25 | +2.46% | 11,211 | 27,835,695 |
| 2024-10-24 | 24.4 | 24.73 | 24.27 | 24.4 | -1.17% | 7,101 | 17,366,830 |
| 2024-10-23 | 25 | 25 | 24.42 | 24.69 | -0.72% | 10,112 | 24,960,509 |
| 2024-10-22 | 24.23 | 25.19 | 24.01 | 24.87 | +2.64% | 12,746 | 31,501,852 |
| 2024-10-21 | 24.01 | 24.66 | 23.92 | 24.23 | +1.17% | 15,743 | 38,181,675 |
| 2024-10-18 | 23.01 | 24.42 | 23.01 | 23.95 | +2.92% | 12,385 | 29,516,287 |
| 2024-10-17 | 23.66 | 23.96 | 23.18 | 23.27 | -0.81% | 6,986 | 16,478,448 |
| 2024-10-16 | 23.74 | 23.99 | 23.25 | 23.46 | -2.21% | 7,576 | 17,858,865 |
| 2024-10-15 | 24.3 | 24.7 | 23.95 | 23.99 | -2.36% | 5,828 | 14,175,405 |
| 2024-10-14 | 24.04 | 24.68 | 23.41 | 24.57 | +1.19% | 9,728 | 23,395,036 |
| 2024-10-11 | 25.18 | 26 | 24 | 24.28 | -5.01% | 10,885 | 27,196,252 |
| 2024-10-10 | 25.86 | 26.24 | 25.12 | 25.56 | +0.83% | 11,427 | 29,330,312 |
| 2024-10-09 | 27 | 27.66 | 25.27 | 25.35 | -10.55% | 20,864 | 55,244,233 |
| 2024-10-08 | 29.99 | 30.24 | 27 | 28.34 | +9.13% | 29,332 | 83,498,261 |
| 2024-09-30 | 24.01 | 26.33 | 23.55 | 25.97 | +12.57% | 20,972 | 52,181,349 |
| 2024-09-27 | 23.07 | 23.33 | 22.46 | 23.07 | +5.25% | 9,130 | 20,881,966 |
| 2024-09-26 | 21.41 | 21.93 | 21.19 | 21.92 | +2.38% | 7,606 | 16,374,830 |
| 2024-09-25 | 21 | 21.8 | 20.9 | 21.41 | +3.68% | 11,149 | 23,905,849 |
| 2024-09-24 | 20.08 | 20.65 | 19.86 | 20.65 | +3.56% | 7,752 | 15,774,781 |
| 2024-09-23 | 19.99 | 20.29 | 19.8 | 19.94 | -0.94% | 4,108 | 8,232,867 |
| 2024-09-20 | 20.35 | 20.35 | 19.93 | 20.13 | -1.18% | 4,522 | 9,081,327 |
| 2024-09-19 | 20.14 | 20.56 | 19.93 | 20.37 | +1.14% | 5,246 | 10,640,863 |
| 2024-09-18 | 20.36 | 20.55 | 19.82 | 20.14 | -0.1% | 6,940 | 14,001,632 |
| 2024-09-13 | 20.62 | 20.62 | 20.16 | 20.16 | -2.37% | 5,391 | 10,974,658 |
| 2024-09-12 | 20.62 | 21.29 | 20.51 | 20.65 | +0.05% | 9,040 | 18,794,825 |
| 2024-09-11 | 20.42 | 20.82 | 20.42 | 20.64 | -0.1% | 4,324 | 8,942,378 |
| 2024-09-10 | 20.51 | 20.87 | 20.35 | 20.66 | +1.27% | 7,486 | 15,471,033 |
| 2024-09-09 | 20.61 | 20.93 | 20.29 | 20.4 | -1.45% | 6,604 | 13,554,672 |
| 2024-09-06 | 21.3 | 21.3 | 20.6 | 20.7 | -2.73% | 5,827 | 12,166,055 |
| 2024-09-05 | 20.86 | 21.44 | 20.81 | 21.28 | +2.01% | 7,653 | 16,266,486 |
| 2024-09-04 | 20.83 | 21.26 | 20.8 | 20.86 | -1.14% | 4,393 | 9,231,086 |
| 2024-09-03 | 20.89 | 21.29 | 20.75 | 21.1 | -0.24% | 7,614 | 16,014,904 |
| 2024-09-02 | 21.01 | 21.49 | 20.92 | 21.15 | +0.38% | 14,058 | 29,885,766 |
| 2024-08-30 | 21.21 | 21.32 | 20.9 | 21.07 | +0.05% | 15,744 | 33,286,611 |
| 2024-08-29 | 20.48 | 21.17 | 20.3 | 21.06 | +1.89% | 8,846 | 18,463,894 |
| 2024-08-28 | 20.17 | 20.8 | 19.92 | 20.67 | +2.73% | 9,615 | 19,758,116 |
| 2024-08-27 | 20.12 | 20.38 | 20 | 20.12 | -0.45% | 7,975 | 16,115,365 |
| 2024-08-26 | 19.81 | 20.4 | 19.54 | 20.21 | +1.66% | 14,521 | 29,217,965 |
| 2024-08-23 | 20.78 | 20.82 | 19.7 | 19.88 | -2.5% | 16,571 | 33,485,139 |
| 2024-08-22 | 19.99 | 21.03 | 19.81 | 20.39 | +8.34% | 22,667 | 46,487,331 |
| 2024-08-21 | 18.55 | 18.82 | 18.37 | 18.82 | +0.86% | 1,848 | 3,458,651 |
| 2024-08-20 | 19.17 | 19.3 | 18.5 | 18.66 | -2.86% | 3,293 | 6,206,064 |
| 2024-08-19 | 19.77 | 19.77 | 19.15 | 19.21 | -2.39% | 3,873 | 7,510,669 |
| 2024-08-16 | 19.3 | 19.81 | 19.3 | 19.68 | +0.66% | 3,170 | 6,230,154 |
| 2024-08-15 | 19.41 | 19.8 | 19.41 | 19.55 | 0% | 3,022 | 5,933,104 |
| 2024-08-14 | 19.69 | 19.69 | 19.29 | 19.55 | -0.31% | 3,068 | 5,969,829 |
| 2024-08-13 | 19.73 | 19.97 | 19.42 | 19.61 | -0.61% | 3,002 | 5,863,144 |
| 2024-08-12 | 19.44 | 19.97 | 19.37 | 19.73 | +0.92% | 4,199 | 8,307,499 |
| 2024-08-09 | 19.74 | 20.05 | 19.49 | 19.55 | +0.51% | 4,892 | 9,644,621 |
| 2024-08-08 | 19.46 | 19.69 | 19.19 | 19.45 | -0.15% | 3,183 | 6,197,425 |
| 2024-08-07 | 19.56 | 19.67 | 19.3 | 19.48 | -0.31% | 3,470 | 6,762,002 |
| 2024-08-06 | 19.16 | 19.6 | 19.07 | 19.54 | +2.95% | 5,280 | 10,215,194 |
| 2024-08-05 | 19.17 | 19.68 | 18.95 | 18.98 | -1.3% | 4,903 | 9,464,972 |
| 2024-08-02 | 19.24 | 19.71 | 19.06 | 19.23 | -0.31% | 4,367 | 8,504,933 |
| 2024-08-01 | 19.46 | 19.71 | 19.1 | 19.29 | -0.82% | 2,940 | 5,699,070 |
| 2024-07-31 | 18.72 | 19.55 | 18.72 | 19.45 | +3.68% | 6,337 | 12,176,670 |
| 2024-07-30 | 18.73 | 18.99 | 18.6 | 18.76 | -0.16% | 2,570 | 4,822,953 |
| 2024-07-29 | 19.15 | 19.15 | 18.7 | 18.79 | -1.52% | 2,648 | 4,981,094 |
| 2024-07-26 | 19.09 | 19.32 | 18.98 | 19.08 | -0.1% | 3,567 | 6,831,244 |
| 2024-07-25 | 18.87 | 19.28 | 18.64 | 19.1 | +1.06% | 3,957 | 7,515,463 |
| 2024-07-24 | 19.3 | 19.39 | 18.85 | 18.9 | -3.03% | 5,660 | 10,766,499 |
| 2024-07-23 | 20.03 | 20.03 | 19.4 | 19.49 | -2.7% | 4,536 | 8,934,809 |
| 2024-07-22 | 20.09 | 20.29 | 19.85 | 20.03 | +0.15% | 3,336 | 6,704,663 |
| 2024-07-19 | 19.75 | 20.23 | 19.73 | 20 | +0.86% | 4,422 | 8,852,156 |
| 2024-07-18 | 19.65 | 19.92 | 19.37 | 19.83 | +0.1% | 4,977 | 9,763,652 |
| 2024-07-17 | 19.73 | 19.91 | 19.46 | 19.81 | +0.71% | 5,064 | 9,985,509 |
| 2024-07-16 | 19.66 | 19.82 | 19.43 | 19.67 | -0.3% | 4,650 | 9,137,499 |
| 2024-07-15 | 20.25 | 20.25 | 19.6 | 19.73 | -2.62% | 6,442 | 12,737,131 |
| 2024-07-12 | 20.4 | 20.68 | 20.11 | 20.26 | +0.9% | 7,226 | 14,753,088 |
| 2024-07-11 | 19.7 | 20.47 | 19.7 | 20.08 | +3.77% | 8,898 | 17,931,077 |
| 2024-07-10 | 19.38 | 19.59 | 19 | 19.35 | -0.15% | 4,968 | 9,623,172 |
| 2024-07-09 | 18.76 | 19.4 | 18.75 | 19.38 | +2.59% | 6,683 | 12,776,001 |
| 2024-07-08 | 19.45 | 19.53 | 18.85 | 18.89 | -3.87% | 7,166 | 13,655,766 |
| 2024-07-05 | 18.93 | 19.68 | 18.52 | 19.65 | +5.02% | 10,185 | 19,672,275 |
| 2024-07-04 | 19.54 | 19.58 | 18.71 | 18.71 | -3.36% | 6,980 | 13,217,449 |
| 2024-07-03 | 19.61 | 19.73 | 19.32 | 19.36 | -1.78% | 5,223 | 10,166,209 |
| 2024-07-02 | 19.65 | 20.17 | 19.52 | 19.71 | +0.51% | 5,267 | 10,419,261 |
| 2024-07-01 | 19.7 | 19.76 | 19 | 19.61 | -0.96% | 6,522 | 12,613,334 |
| 2024-06-28 | 19.92 | 20.14 | 19.6 | 19.8 | -0.3% | 6,123 | 12,160,014 |
| 2024-06-27 | 20.35 | 20.63 | 19.82 | 19.86 | -2.84% | 6,355 | 12,744,603 |
| 2024-06-26 | 18.9 | 20.54 | 18.89 | 20.44 | +7.58% | 9,531 | 18,952,670 |
| 2024-06-25 | 19.05 | 19.38 | 18.86 | 19 | -1.86% | 5,895 | 11,258,451 |
| 2024-06-24 | 20.32 | 20.34 | 19.33 | 19.36 | -4.86% | 8,543 | 16,790,970 |
| 2024-06-21 | 20.75 | 20.85 | 20.06 | 20.35 | -2.02% | 10,213 | 20,834,999 |
| 2024-06-20 | 20.61 | 21.34 | 20.3 | 20.77 | +0.1% | 8,305 | 17,435,595 |
| 2024-06-19 | 20.7 | 20.87 | 20.47 | 20.75 | +0.92% | 5,612 | 11,624,990 |
| 2024-06-18 | 20.61 | 20.88 | 20.44 | 20.56 | -0.34% | 4,170 | 8,601,614 |
| 2024-06-17 | 20.62 | 20.83 | 20.17 | 20.63 | 0% | 5,611 | 11,551,502 |
| 2024-06-14 | 21.4 | 21.4 | 20.53 | 20.63 | -2.04% | 5,685 | 11,815,851 |
| 2024-06-13 | 20.78 | 21.38 | 20.38 | 21.06 | +1.49% | 5,783 | 12,097,175 |
| 2024-06-12 | 20.54 | 21.28 | 20.54 | 20.75 | +0.88% | 6,443 | 13,444,909 |
| 2024-06-11 | 19.81 | 20.6 | 19.53 | 20.57 | +3.68% | 7,060 | 14,210,360 |
| 2024-06-07 | 19.68 | 20.23 | 19.48 | 19.84 | +2.74% | 8,651 | 17,224,367 |
| 2024-06-06 | 20.86 | 21.14 | 19.05 | 19.31 | -8.05% | 15,586 | 30,691,793 |
| 2024-06-05 | 21.51 | 21.8 | 20.88 | 21 | -3.4% | 7,274 | 15,454,575 |
| 2024-06-04 | 22.05 | 22.18 | 21.37 | 21.74 | -2.42% | 10,834 | 23,417,904 |
| 2024-06-03 | 22.51 | 23.04 | 21.93 | 22.28 | -2.15% | 8,875 | 19,951,185 |
| 2024-05-31 | 22.65 | 23.06 | 22.48 | 22.77 | +0.53% | 7,283 | 16,521,039 |
| 2024-05-30 | 22.51 | 22.88 | 22.17 | 22.65 | +1.25% | 6,154 | 13,941,526 |
| 2024-05-29 | 21.99 | 22.5 | 21.97 | 22.37 | +2.01% | 7,149 | 16,003,601 |
| 2024-05-28 | 22 | 22.34 | 21.54 | 21.93 | -0.36% | 12,556 | 27,685,553 |
| 2024-05-27 | 23.22 | 23.22 | 20.81 | 22.01 | -6.22% | 22,461 | 48,832,855 |
| 2024-05-24 | 23.63 | 23.98 | 23.33 | 23.47 | -1.72% | 6,118 | 14,480,074 |
| 2024-05-23 | 24.03 | 24.3 | 23.6 | 23.88 | -0.71% | 7,278 | 17,373,732 |
| 2024-05-22 | 23.98 | 24.2 | 23.8 | 24.05 | +0.92% | 4,607 | 11,045,488 |
| 2024-05-21 | 24.1 | 24.1 | 23.63 | 23.83 | -1.16% | 5,045 | 12,007,017 |
| 2024-05-20 | 24.02 | 24.28 | 23.79 | 24.11 | +0.63% | 5,856 | 14,060,500 |
| 2024-05-17 | 23.79 | 24.12 | 23.62 | 23.96 | +0.71% | 5,084 | 12,137,566 |
| 2024-05-16 | 23.51 | 24.08 | 23.51 | 23.79 | -0.38% | 4,210 | 10,012,712 |
| 2024-05-15 | 23.63 | 23.99 | 23.15 | 23.88 | +0.42% | 6,738 | 15,983,613 |
| 2024-05-14 | 23.87 | 24.11 | 23.45 | 23.78 | +0.17% | 9,179 | 21,710,895 |
| 2024-05-13 | 24.75 | 24.75 | 23.68 | 23.74 | -4.66% | 11,491 | 27,427,440 |
| 2024-05-10 | 25.33 | 25.33 | 24.35 | 24.9 | -0.8% | 10,069 | 24,842,885 |
| 2024-05-09 | 24 | 25.2 | 23.85 | 25.1 | +4.54% | 14,727 | 36,400,582 |
| 2024-05-08 | 24.04 | 24.35 | 23.8 | 24.01 | +0.21% | 10,036 | 24,056,200 |
| 2024-05-07 | 23.96 | 24.11 | 23.61 | 23.96 | +0.04% | 11,866 | 28,320,256 |
| 2024-05-06 | 23.5 | 24.38 | 23.5 | 23.95 | +2.57% | 16,814 | 40,232,704 |
| 2024-04-30 | 22.98 | 23.56 | 22.82 | 23.35 | +1.74% | 12,771 | 29,743,191 |
| 2024-04-29 | 22.09 | 23.48 | 22.08 | 22.95 | +3.52% | 20,104 | 46,187,863 |
| 2024-04-26 | 21.47 | 22.47 | 21.4 | 22.17 | +7.05% | 22,183 | 49,022,588 |
| 2024-04-25 | 20.37 | 20.87 | 20.37 | 20.71 | +1.17% | 4,548 | 9,375,330 |
| 2024-04-24 | 20.33 | 20.56 | 20.16 | 20.47 | +0.79% | 4,069 | 8,300,234 |
| 2024-04-23 | 20.12 | 20.56 | 19.9 | 20.31 | +1.6% | 4,484 | 9,069,929 |
| 2024-04-22 | 19.89 | 20.56 | 19.11 | 19.99 | +1.06% | 3,520 | 7,058,076 |
| 2024-04-19 | 19.75 | 20.09 | 19.33 | 19.78 | -1.3% | 5,171 | 10,182,837 |
| 2024-04-18 | 19.95 | 20.3 | 19.42 | 20.04 | +0.6% | 6,903 | 13,731,526 |
| 2024-04-17 | 19.93 | 20.55 | 19.33 | 19.92 | +3.64% | 10,813 | 21,620,616 |
| 2024-04-16 | 20.46 | 20.46 | 18.69 | 19.22 | -6.43% | 8,618 | 16,646,357 |
| 2024-04-15 | 22.11 | 22.28 | 19.74 | 20.54 | -7.18% | 12,116 | 25,124,134 |
| 2024-04-12 | 22.22 | 22.62 | 22.04 | 22.13 | -0.81% | 3,498 | 7,833,479 |
| 2024-04-11 | 22.83 | 23 | 22.14 | 22.31 | -2.15% | 4,978 | 11,251,748 |
| 2024-04-10 | 23.49 | 23.55 | 22.5 | 22.8 | -3.43% | 3,777 | 8,677,089 |
| 2024-04-09 | 23.18 | 23.65 | 23.08 | 23.61 | +1.5% | 3,436 | 8,054,290 |
| 2024-04-08 | 24.04 | 24.33 | 23.01 | 23.26 | -3.73% | 4,792 | 11,241,509 |
| 2024-04-03 | 24.28 | 24.35 | 23.66 | 24.16 | +0.21% | 3,257 | 7,841,007 |
| 2024-04-02 | 24.46 | 24.46 | 24 | 24.11 | -1.27% | 2,757 | 6,652,754 |
| 2024-04-01 | 23.69 | 24.5 | 23.68 | 24.42 | +3.08% | 5,169 | 12,451,542 |
| 2024-03-29 | 23.66 | 23.7 | 23.18 | 23.69 | +0.94% | 2,022 | 4,756,720 |
| 2024-03-28 | 23.11 | 23.96 | 22.93 | 23.47 | +1.21% | 3,021 | 7,105,328 |
| 2024-03-27 | 23.5 | 23.88 | 23.19 | 23.19 | -1.28% | 4,573 | 10,775,045 |
| 2024-03-26 | 23.53 | 23.82 | 23.03 | 23.49 | +0.26% | 4,640 | 10,820,902 |
| 2024-03-25 | 24.02 | 24.5 | 23.43 | 23.43 | -4.05% | 5,307 | 12,694,534 |
| 2024-03-22 | 24.98 | 25.05 | 24.21 | 24.42 | -2.63% | 5,056 | 12,407,133 |
| 2024-03-21 | 25.4 | 25.5 | 24.65 | 25.08 | -1.26% | 6,447 | 16,145,097 |
| 2024-03-20 | 25.05 | 25.75 | 24.95 | 25.4 | +0.79% | 5,322 | 13,469,297 |
| 2024-03-19 | 25.38 | 25.53 | 25.1 | 25.2 | -0.67% | 5,308 | 13,407,097 |
| 2024-03-18 | 24.5 | 25.44 | 24.38 | 25.37 | +2.8% | 9,534 | 23,796,666 |
| 2024-03-15 | 24.72 | 25.04 | 24.4 | 24.68 | -0.96% | 7,720 | 19,033,905 |
| 2024-03-14 | 25.47 | 25.7 | 24.63 | 24.92 | -0.99% | 5,393 | 13,585,299 |
| 2024-03-13 | 25.15 | 25.57 | 24.91 | 25.17 | +0.16% | 8,030 | 20,310,016 |
| 2024-03-12 | 25.35 | 25.35 | 24.7 | 25.13 | +0.12% | 7,111 | 17,787,452 |
| 2024-03-11 | 24.37 | 25.37 | 24.07 | 25.1 | +2.62% | 10,847 | 27,091,227 |
| 2024-03-08 | 23.97 | 24.54 | 23.63 | 24.46 | +1.92% | 5,058 | 12,246,300 |
| 2024-03-07 | 24.63 | 24.63 | 23.58 | 24 | -2.56% | 5,426 | 13,071,807 |
| 2024-03-06 | 25.07 | 25.07 | 23.92 | 24.63 | -0.89% | 8,747 | 21,318,137 |
| 2024-03-05 | 25.88 | 25.9 | 24.51 | 24.85 | -5.01% | 12,227 | 30,596,376 |
| 2024-03-04 | 25.1 | 26.28 | 24.45 | 26.16 | +4.64% | 17,653 | 44,832,705 |
| 2024-03-01 | 24.5 | 25.44 | 24.13 | 25 | +3.43% | 15,263 | 37,968,517 |
| 2024-02-29 | 22.79 | 24.19 | 22.5 | 24.17 | +5.27% | 8,426 | 19,910,976 |
| 2024-02-28 | 25.26 | 25.85 | 22 | 22.96 | -8.96% | 14,253 | 34,960,308 |
| 2024-02-27 | 25 | 25.24 | 24.65 | 25.22 | +0.48% | 8,007 | 20,000,007 |
| 2024-02-26 | 24.63 | 25.83 | 24.03 | 25.1 | +1.29% | 16,677 | 41,456,772 |
| 2024-02-23 | 24.32 | 24.87 | 23.75 | 24.78 | +2.23% | 12,344 | 29,953,270 |
| 2024-02-22 | 24.36 | 24.74 | 23.55 | 24.24 | -0.12% | 9,190 | 22,179,917 |
| 2024-02-21 | 22.45 | 24.97 | 22.18 | 24.27 | +6.21% | 18,445 | 44,018,242 |
| 2024-02-20 | 23.9 | 23.9 | 21.85 | 22.85 | -1.13% | 12,930 | 29,658,522 |
| 2024-02-19 | 24.5 | 25.09 | 22.37 | 23.11 | +1.4% | 22,522 | 53,272,324 |
| 2024-02-08 | 19.38 | 22.79 | 18.1 | 22.79 | +20.01% | 12,296 | 25,576,467 |
| 2024-02-07 | 19.55 | 19.99 | 17.83 | 18.99 | -1.96% | 13,489 | 25,338,499 |
| 2024-02-06 | 19.13 | 20.02 | 17.64 | 19.37 | +1.36% | 10,349 | 19,455,860 |
| 2024-02-05 | 20.39 | 20.69 | 18.5 | 19.11 | -9.26% | 8,825 | 17,065,564 |
| 2024-02-02 | 22.28 | 22.87 | 20.34 | 21.06 | -5.56% | 9,299 | 20,058,980 |
| 2024-02-01 | 22.09 | 22.93 | 22.01 | 22.3 | 0% | 9,003 | 20,179,822 |
| 2024-01-31 | 24.35 | 24.35 | 21.68 | 22.3 | -7.16% | 15,193 | 34,723,016 |
| 2024-01-30 | 25.37 | 25.37 | 23.78 | 24.02 | -5.21% | 12,304 | 30,184,237 |
| 2024-01-29 | 26.38 | 26.81 | 25.19 | 25.34 | -4.56% | 10,105 | 25,866,208 |
| 2024-01-26 | 27.55 | 27.72 | 26.33 | 26.55 | -3.7% | 7,467 | 20,076,635 |
| 2024-01-25 | 26.54 | 27.82 | 26.18 | 27.57 | +3.88% | 7,265 | 19,717,812 |
| 2024-01-24 | 26.45 | 26.62 | 25.54 | 26.54 | +1.03% | 4,062 | 10,592,237 |
| 2024-01-23 | 26.58 | 26.79 | 25.82 | 26.27 | +0.27% | 5,724 | 15,045,558 |
| 2024-01-22 | 28.29 | 28.29 | 26.19 | 26.2 | -7.06% | 8,878 | 23,989,873 |
| 2024-01-19 | 28.33 | 28.74 | 28.06 | 28.19 | -0.39% | 4,296 | 12,191,112 |
| 2024-01-18 | 28.98 | 29.14 | 27.7 | 28.3 | -2.08% | 6,837 | 19,301,931 |
| 2024-01-17 | 29.83 | 30.02 | 28.9 | 28.9 | -3.63% | 4,438 | 13,038,313 |
| 2024-01-16 | 30.2 | 30.36 | 29.51 | 29.99 | -0.7% | 6,841 | 20,504,723 |
| 2024-01-15 | 30.56 | 30.95 | 30.13 | 30.2 | -1.31% | 4,695 | 14,307,668 |
| 2024-01-12 | 30.94 | 31.14 | 30.5 | 30.6 | -1.35% | 3,706 | 11,422,271 |
| 2024-01-11 | 31.67 | 32 | 30.96 | 31.02 | -1.27% | 5,773 | 18,108,876 |
| 2024-01-10 | 31.31 | 31.66 | 30.76 | 31.42 | +0.26% | 3,529 | 11,048,614 |
| 2024-01-09 | 31.49 | 31.68 | 30.58 | 31.34 | +1.03% | 3,107 | 9,712,617 |
| 2024-01-08 | 31.4 | 31.65 | 31.02 | 31.02 | -2.11% | 3,929 | 12,308,115 |
| 2024-01-05 | 32.44 | 32.69 | 31.65 | 31.69 | -2.64% | 5,699 | 18,263,707 |
| 2024-01-04 | 32.98 | 32.99 | 32.22 | 32.55 | -0.64% | 3,866 | 12,563,602 |
| 2024-01-03 | 32.8 | 33.36 | 32.61 | 32.76 | -1.8% | 4,170 | 13,714,541 |
| 2024-01-02 | 33.3 | 33.57 | 32.54 | 33.36 | +0.15% | 6,029 | 19,960,360 |
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：