股票概览
24
-6.76%
-1.74
25.89
开盘价
25.98
最高价
24
最低价
24,850
成交量
数据更新至: 2024-12-31
技术指标
25.26
MA5 (5日均线)
25.81
MA10 (10日均线)
26.19
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 | 25.89 | 25.98 | 24 | 24 | -6.76% | 24,850 | 61,267,228 |
| 2024-12-30 | 26.08 | 26.4 | 24.81 | 25.74 | -1.04% | 16,909 | 43,460,983 |
| 2024-12-27 | 25.4 | 27.22 | 25.4 | 26.01 | +1.8% | 27,374 | 72,241,469 |
| 2024-12-26 | 24.9 | 25.95 | 24.76 | 25.55 | +2.2% | 13,401 | 34,333,919 |
| 2024-12-25 | 25.89 | 26.12 | 24.7 | 25 | -4.03% | 17,786 | 44,840,138 |
| 2024-12-24 | 25.8 | 26.26 | 25.28 | 26.05 | +1.6% | 13,970 | 36,105,775 |
| 2024-12-23 | 27.46 | 27.46 | 25.4 | 25.64 | -6.63% | 26,876 | 70,750,425 |
| 2024-12-20 | 26.52 | 28.29 | 26.12 | 27.46 | +3.35% | 30,933 | 84,627,756 |
| 2024-12-19 | 25.49 | 27.48 | 25.49 | 26.57 | +1.76% | 19,426 | 51,587,883 |
| 2024-12-18 | 25.66 | 26.33 | 24.82 | 26.11 | +2.51% | 13,593 | 34,968,581 |
| 2024-12-17 | 26.82 | 26.95 | 25.29 | 25.47 | -4.89% | 17,100 | 44,448,512 |
| 2024-12-16 | 27.1 | 27.2 | 26.51 | 26.78 | -0.59% | 11,661 | 31,335,750 |
| 2024-12-13 | 26.9 | 27.5 | 26.63 | 26.94 | +0.15% | 19,855 | 53,642,307 |
| 2024-12-12 | 28.05 | 28.05 | 26.61 | 26.9 | -3.27% | 25,000 | 67,806,462 |
| 2024-12-11 | 27.72 | 28.13 | 27.02 | 27.81 | +0.69% | 28,306 | 77,889,023 |
| 2024-12-10 | 27.56 | 28.79 | 27.08 | 27.62 | +3.02% | 42,833 | 119,100,368 |
| 2024-12-09 | 26.39 | 27.37 | 26.08 | 26.81 | +1.55% | 23,860 | 63,881,021 |
| 2024-12-06 | 25.71 | 26.43 | 25.47 | 26.4 | +3.25% | 20,083 | 52,337,773 |
| 2024-12-05 | 25.27 | 25.91 | 25.23 | 25.57 | +0.63% | 12,518 | 32,110,306 |
| 2024-12-04 | 25.73 | 26.17 | 25.32 | 25.41 | -1.32% | 14,281 | 36,837,210 |
| 2024-12-03 | 25.6 | 25.95 | 25.54 | 25.75 | +0.16% | 12,485 | 32,164,742 |
| 2024-12-02 | 25.45 | 25.79 | 25.11 | 25.71 | +1.42% | 17,265 | 44,110,275 |
| 2024-11-29 | 25.01 | 25.97 | 24.53 | 25.35 | +0.76% | 16,042 | 40,874,857 |
| 2024-11-28 | 25.3 | 25.62 | 25 | 25.16 | -1.14% | 12,110 | 30,612,738 |
| 2024-11-27 | 24.9 | 25.58 | 23.85 | 25.45 | +2.25% | 18,786 | 46,796,115 |
| 2024-11-26 | 24.97 | 25.27 | 24.69 | 24.89 | -0.36% | 12,936 | 32,213,068 |
| 2024-11-25 | 24.9 | 25.01 | 24.15 | 24.98 | +1.42% | 13,415 | 33,074,455 |
| 2024-11-22 | 26.18 | 26.18 | 24.56 | 24.63 | -6.85% | 29,428 | 74,798,249 |
| 2024-11-21 | 25.32 | 27.28 | 25.21 | 26.44 | +3.69% | 31,104 | 81,634,908 |
| 2024-11-20 | 25.45 | 25.78 | 25.17 | 25.5 | +0.31% | 17,014 | 43,288,212 |
| 2024-11-19 | 24.85 | 25.48 | 24.41 | 25.42 | +3.8% | 17,950 | 44,832,781 |
| 2024-11-18 | 25.55 | 25.7 | 24.25 | 24.49 | -3.81% | 22,841 | 56,607,693 |
| 2024-11-15 | 26.64 | 27 | 25.38 | 25.46 | -5% | 25,314 | 66,389,562 |
| 2024-11-14 | 26.98 | 28 | 26.66 | 26.8 | -0.26% | 30,234 | 82,636,686 |
| 2024-11-13 | 26.98 | 27.33 | 25.95 | 26.87 | -0.3% | 20,270 | 53,954,169 |
| 2024-11-12 | 27.81 | 27.9 | 26.62 | 26.95 | -2.32% | 35,449 | 96,313,532 |
| 2024-11-11 | 25.8 | 28.13 | 25.71 | 27.59 | +7.35% | 44,707 | 120,789,266 |
| 2024-11-08 | 25.51 | 26.3 | 25.31 | 25.7 | +1.46% | 23,271 | 60,121,238 |
| 2024-11-07 | 25.07 | 25.39 | 25.04 | 25.33 | +0.36% | 20,323 | 51,266,708 |
| 2024-11-06 | 25.51 | 25.8 | 25 | 25.24 | -1.02% | 22,471 | 57,175,239 |
| 2024-11-05 | 24.83 | 25.54 | 24.79 | 25.5 | +3.36% | 27,582 | 69,326,136 |
| 2024-11-04 | 25 | 25.3 | 24.58 | 24.67 | -0.36% | 26,656 | 66,399,299 |
| 2024-11-01 | 25.12 | 25.83 | 24.51 | 24.76 | +0.86% | 38,558 | 96,978,344 |
| 2024-10-31 | 24.59 | 24.85 | 23.91 | 24.55 | +0.7% | 22,255 | 54,564,822 |
| 2024-10-30 | 23.87 | 25.17 | 23.87 | 24.38 | +2.44% | 29,290 | 72,038,434 |
| 2024-10-29 | 25.33 | 25.5 | 23.8 | 23.8 | -0.42% | 41,416 | 102,087,844 |
| 2024-10-28 | 23.5 | 23.98 | 23.42 | 23.9 | +1.96% | 19,732 | 46,969,399 |
| 2024-10-25 | 23.13 | 23.56 | 22.85 | 23.44 | +1.96% | 19,787 | 46,156,440 |
| 2024-10-24 | 23.15 | 23.22 | 22.52 | 22.99 | -1.16% | 18,558 | 42,530,469 |
| 2024-10-23 | 22.88 | 23.7 | 22.68 | 23.26 | +1.66% | 25,709 | 59,879,499 |
| 2024-10-22 | 22.9 | 23.25 | 22.38 | 22.88 | -0.09% | 20,908 | 47,732,338 |
| 2024-10-21 | 22.1 | 23.23 | 22.1 | 22.9 | +4.33% | 35,972 | 81,990,079 |
| 2024-10-18 | 20.98 | 22.5 | 20.98 | 21.95 | +4.37% | 19,263 | 41,950,591 |
| 2024-10-17 | 20.9 | 21.47 | 20.9 | 21.03 | +0.91% | 10,841 | 23,025,457 |
| 2024-10-16 | 20.92 | 21.2 | 20.52 | 20.84 | -0.38% | 10,137 | 21,122,099 |
| 2024-10-15 | 21.7 | 21.8 | 20.92 | 20.92 | -2.65% | 10,933 | 23,370,600 |
| 2024-10-14 | 20.8 | 21.49 | 20.38 | 21.49 | +4.42% | 15,721 | 33,058,293 |
| 2024-10-11 | 22.25 | 22.25 | 20.41 | 20.58 | -7.21% | 18,447 | 38,896,701 |
| 2024-10-10 | 22.35 | 23.06 | 22 | 22.18 | -0.45% | 21,031 | 47,217,642 |
| 2024-10-09 | 23.79 | 23.93 | 22.02 | 22.28 | -8.88% | 33,848 | 78,062,442 |
| 2024-10-08 | 26.43 | 26.44 | 22.8 | 24.45 | +10.93% | 56,295 | 136,255,743 |
| 2024-09-30 | 19.9 | 22.16 | 19.9 | 22.04 | +13.43% | 33,441 | 71,274,326 |
| 2024-09-27 | 18.72 | 19.45 | 18.72 | 19.43 | +4.41% | 8,521 | 16,224,415 |
| 2024-09-26 | 18 | 18.66 | 18 | 18.61 | +2.7% | 8,576 | 15,757,876 |
| 2024-09-25 | 18.11 | 18.48 | 18.03 | 18.12 | +0.67% | 6,688 | 12,231,186 |
| 2024-09-24 | 17.42 | 18.04 | 17.21 | 18 | +3.33% | 6,741 | 11,938,953 |
| 2024-09-23 | 17.28 | 17.58 | 17.1 | 17.42 | +0.23% | 3,229 | 5,625,997 |
| 2024-09-20 | 17.5 | 17.56 | 17.21 | 17.38 | +0.12% | 4,162 | 7,233,313 |
| 2024-09-19 | 16.99 | 17.49 | 16.87 | 17.36 | +2.48% | 5,191 | 8,947,791 |
| 2024-09-18 | 17.2 | 17.2 | 16.45 | 16.94 | -1.17% | 7,332 | 12,293,681 |
| 2024-09-13 | 17.93 | 18.07 | 17.11 | 17.14 | -4.14% | 6,764 | 11,749,171 |
| 2024-09-12 | 18.14 | 18.31 | 17.8 | 17.88 | -1.27% | 3,242 | 5,849,875 |
| 2024-09-11 | 18.08 | 18.25 | 17.76 | 18.11 | -0.44% | 4,648 | 8,390,575 |
| 2024-09-10 | 17.94 | 18.29 | 17.63 | 18.19 | +0.83% | 4,222 | 7,586,090 |
| 2024-09-09 | 18.32 | 18.32 | 18 | 18.04 | -1.58% | 5,607 | 10,163,006 |
| 2024-09-06 | 18.7 | 18.7 | 18.31 | 18.33 | -1.4% | 4,680 | 8,666,546 |
| 2024-09-05 | 18.34 | 18.65 | 18.23 | 18.59 | +1.36% | 3,892 | 7,216,941 |
| 2024-09-04 | 18.66 | 18.66 | 18.3 | 18.34 | -1.98% | 4,600 | 8,481,589 |
| 2024-09-03 | 18.5 | 18.94 | 18.39 | 18.71 | +1.14% | 4,421 | 8,248,546 |
| 2024-09-02 | 18.91 | 18.97 | 18.49 | 18.5 | -2.17% | 6,956 | 13,032,169 |
| 2024-08-30 | 18.57 | 19.03 | 18.36 | 18.91 | +2.38% | 10,016 | 18,894,524 |
| 2024-08-29 | 18.2 | 18.64 | 18.1 | 18.47 | +0.93% | 4,826 | 8,885,919 |
| 2024-08-28 | 18.14 | 18.54 | 17.97 | 18.3 | +0.88% | 4,428 | 8,103,228 |
| 2024-08-27 | 18.4 | 18.49 | 18.03 | 18.14 | -1.95% | 3,451 | 6,290,914 |
| 2024-08-26 | 18.25 | 18.6 | 18.03 | 18.5 | +1.98% | 6,180 | 11,358,541 |
| 2024-08-23 | 18.2 | 18.38 | 17.76 | 18.14 | -0.93% | 5,943 | 10,745,105 |
| 2024-08-22 | 18.38 | 18.68 | 18.24 | 18.31 | -0.7% | 4,523 | 8,323,510 |
| 2024-08-21 | 18.45 | 18.85 | 18.39 | 18.44 | -0.38% | 3,595 | 6,677,416 |
| 2024-08-20 | 18.75 | 19.06 | 18.47 | 18.51 | -1.28% | 5,740 | 10,686,385 |
| 2024-08-19 | 19.5 | 19.5 | 18.72 | 18.75 | -2.9% | 9,054 | 17,208,431 |
| 2024-08-16 | 19.07 | 19.8 | 18.91 | 19.31 | +1.85% | 10,190 | 19,766,697 |
| 2024-08-15 | 18.79 | 19.24 | 18.6 | 18.96 | +0.32% | 7,479 | 14,234,326 |
| 2024-08-14 | 19.02 | 19.25 | 18.88 | 18.9 | -0.63% | 6,432 | 12,228,281 |
| 2024-08-13 | 18.61 | 19.29 | 18.5 | 19.02 | +1.6% | 8,217 | 15,586,838 |
| 2024-08-12 | 19.39 | 19.39 | 18.5 | 18.72 | -7.83% | 22,330 | 42,097,556 |
| 2024-08-09 | 19.9 | 20.45 | 19.83 | 20.31 | +2.58% | 13,873 | 27,960,779 |
| 2024-08-08 | 19.94 | 19.94 | 19.16 | 19.8 | -0.25% | 7,654 | 14,956,811 |
| 2024-08-07 | 19.32 | 20.28 | 19.31 | 19.85 | +2.32% | 9,556 | 19,012,685 |
| 2024-08-06 | 19.25 | 19.46 | 18.92 | 19.4 | +2.54% | 7,967 | 15,277,348 |
| 2024-08-05 | 20.24 | 20.43 | 18.85 | 18.92 | -7.39% | 14,229 | 27,867,571 |
| 2024-08-02 | 20.91 | 21.14 | 20.31 | 20.43 | -2.9% | 10,166 | 21,093,815 |
| 2024-08-01 | 21.02 | 21.28 | 20.91 | 21.04 | 0% | 11,576 | 24,432,306 |
| 2024-07-31 | 20.31 | 21.06 | 20.12 | 21.04 | +3.04% | 12,121 | 25,153,852 |
| 2024-07-30 | 20.12 | 20.48 | 19.91 | 20.42 | +1.44% | 9,030 | 18,268,523 |
| 2024-07-29 | 19.94 | 20.33 | 19.52 | 20.13 | +1.51% | 10,844 | 21,617,683 |
| 2024-07-26 | 19.67 | 19.97 | 19.57 | 19.83 | +1.43% | 9,139 | 18,086,287 |
| 2024-07-25 | 19.69 | 19.94 | 19.3 | 19.55 | -0.91% | 8,511 | 16,683,857 |
| 2024-07-24 | 20.25 | 20.6 | 19.7 | 19.73 | -2.57% | 10,553 | 21,065,524 |
| 2024-07-23 | 21.03 | 21.16 | 20.2 | 20.25 | -4.3% | 13,561 | 28,074,451 |
| 2024-07-22 | 21.97 | 21.99 | 21.11 | 21.16 | -3.11% | 19,717 | 42,132,599 |
| 2024-07-19 | 20.81 | 22.75 | 20.58 | 21.84 | +5.25% | 30,158 | 65,944,561 |
| 2024-07-18 | 21.18 | 21.18 | 20.28 | 20.75 | -2.03% | 11,433 | 23,580,850 |
| 2024-07-17 | 21.78 | 22.24 | 21.17 | 21.18 | -3.33% | 15,500 | 33,718,892 |
| 2024-07-16 | 20.95 | 22.14 | 20.88 | 21.91 | +3.94% | 18,878 | 40,982,996 |
| 2024-07-15 | 21.3 | 21.8 | 20.64 | 21.08 | -0.85% | 14,502 | 30,666,450 |
| 2024-07-12 | 20.64 | 21.57 | 20.53 | 21.26 | +3.1% | 14,898 | 31,403,332 |
| 2024-07-11 | 20.41 | 20.8 | 20.22 | 20.62 | +3.1% | 9,736 | 20,002,924 |
| 2024-07-10 | 19.85 | 20.23 | 19.76 | 20 | +0.2% | 7,114 | 14,276,315 |
| 2024-07-09 | 19 | 20.04 | 18.65 | 19.96 | +5.61% | 11,370 | 22,134,282 |
| 2024-07-08 | 19.6 | 19.6 | 18.74 | 18.9 | -1.2% | 7,593 | 14,462,233 |
| 2024-07-05 | 19.11 | 19.37 | 18.64 | 19.13 | +0.68% | 6,853 | 13,060,937 |
| 2024-07-04 | 20.1 | 20.11 | 18.9 | 19 | -4.38% | 8,003 | 15,526,401 |
| 2024-07-03 | 20.1 | 20.54 | 19.73 | 19.87 | -0.6% | 10,137 | 20,268,418 |
| 2024-07-02 | 19.8 | 20.15 | 19.69 | 19.99 | +0.96% | 8,237 | 16,426,593 |
| 2024-07-01 | 20.59 | 20.59 | 19.5 | 19.8 | -4.3% | 14,092 | 27,969,622 |
| 2024-06-28 | 20.46 | 21.15 | 20.29 | 20.69 | +1.12% | 11,708 | 24,396,664 |
| 2024-06-27 | 20.8 | 21.25 | 20.35 | 20.46 | -1.06% | 12,385 | 25,808,390 |
| 2024-06-26 | 19.65 | 20.76 | 19.29 | 20.68 | +5.62% | 10,892 | 21,856,453 |
| 2024-06-25 | 20.12 | 20.35 | 19.5 | 19.58 | -2.05% | 10,335 | 20,452,586 |
| 2024-06-24 | 21.32 | 21.48 | 19.92 | 19.99 | -6.81% | 19,733 | 40,630,299 |
| 2024-06-21 | 21.75 | 21.99 | 20.78 | 21.45 | -2.5% | 18,689 | 39,840,909 |
| 2024-06-20 | 21.86 | 22.88 | 21.6 | 22 | +1.24% | 28,734 | 64,406,851 |
| 2024-06-19 | 21.36 | 22.04 | 21.18 | 21.73 | +1.26% | 16,871 | 36,527,584 |
| 2024-06-18 | 21.02 | 21.65 | 20.68 | 21.46 | +1.75% | 13,730 | 29,169,160 |
| 2024-06-17 | 20.49 | 21.23 | 20.12 | 21.09 | +2.53% | 13,735 | 28,684,126 |
| 2024-06-14 | 21.03 | 21.2 | 20.36 | 20.57 | -3.15% | 13,292 | 27,369,100 |
| 2024-06-13 | 19.9 | 21.36 | 19.77 | 21.24 | +7.16% | 16,665 | 34,556,912 |
| 2024-06-12 | 19.82 | 20.26 | 19.58 | 19.82 | +0.61% | 6,905 | 13,787,128 |
| 2024-06-11 | 19.02 | 19.77 | 18.39 | 19.7 | +3.58% | 9,724 | 18,662,618 |
| 2024-06-07 | 18.44 | 19.18 | 18.36 | 19.02 | +3.76% | 9,656 | 18,245,570 |
| 2024-06-06 | 19.39 | 19.8 | 18.1 | 18.33 | -5.47% | 11,879 | 22,180,713 |
| 2024-06-05 | 19.61 | 20.03 | 19.32 | 19.39 | -1.57% | 8,261 | 16,276,802 |
| 2024-06-04 | 21.15 | 21.32 | 19.42 | 19.7 | -7.9% | 18,931 | 37,685,002 |
| 2024-06-03 | 21.07 | 22.16 | 20.88 | 21.39 | +1.81% | 15,895 | 34,240,440 |
| 2024-05-31 | 20.66 | 21.36 | 20.66 | 21.01 | +0.53% | 6,918 | 14,539,638 |
| 2024-05-30 | 20.77 | 21.11 | 20.39 | 20.9 | 0% | 5,345 | 11,128,642 |
| 2024-05-29 | 20.84 | 21.3 | 20.63 | 20.9 | +0.29% | 6,143 | 12,884,679 |
| 2024-05-28 | 20.91 | 21.39 | 20.57 | 20.84 | -0.24% | 6,609 | 13,967,204 |
| 2024-05-27 | 20.99 | 21.2 | 20.32 | 20.89 | +0.05% | 7,702 | 15,904,239 |
| 2024-05-24 | 21.21 | 21.47 | 20.82 | 20.88 | -1.79% | 6,592 | 13,936,337 |
| 2024-05-23 | 21.99 | 22.16 | 21.18 | 21.26 | -3.28% | 12,033 | 26,083,194 |
| 2024-05-22 | 21.75 | 22.07 | 21.61 | 21.98 | +1.15% | 6,364 | 13,936,658 |
| 2024-05-21 | 22.12 | 22.38 | 21.7 | 21.73 | -1.76% | 9,381 | 20,594,052 |
| 2024-05-20 | 21.63 | 22.18 | 21.56 | 22.12 | +2.03% | 10,784 | 23,685,040 |
| 2024-05-17 | 21.23 | 21.85 | 21.02 | 21.68 | +2.46% | 11,405 | 24,633,520 |
| 2024-05-16 | 21.1 | 21.59 | 20.8 | 21.16 | +0.05% | 9,958 | 21,191,883 |
| 2024-05-15 | 21.43 | 21.58 | 20.93 | 21.15 | -0.7% | 5,554 | 11,869,667 |
| 2024-05-14 | 21.33 | 21.73 | 21.24 | 21.3 | +0.47% | 6,012 | 12,849,909 |
| 2024-05-13 | 21.75 | 21.76 | 20.75 | 21.2 | -3.11% | 9,061 | 19,134,296 |
| 2024-05-10 | 22.15 | 22.16 | 21.61 | 21.88 | -0.64% | 8,813 | 19,306,347 |
| 2024-05-09 | 21.95 | 22.48 | 21.71 | 22.02 | +0.92% | 10,320 | 22,685,829 |
| 2024-05-08 | 22.47 | 22.6 | 21.4 | 21.82 | -2.94% | 16,088 | 35,191,585 |
| 2024-05-07 | 22.26 | 22.75 | 21.79 | 22.48 | 0% | 24,417 | 54,561,799 |
| 2024-05-06 | 21.42 | 22.58 | 21.41 | 22.48 | +5.59% | 21,483 | 47,602,135 |
| 2024-04-30 | 21.26 | 22.36 | 20.99 | 21.29 | +0.52% | 20,305 | 43,868,742 |
| 2024-04-29 | 20.19 | 21.8 | 19.5 | 21.18 | +11.77% | 22,712 | 48,123,825 |
| 2024-04-26 | 18.93 | 19.13 | 18.39 | 18.95 | +0.69% | 8,503 | 16,029,580 |
| 2024-04-25 | 18.4 | 19.29 | 18.23 | 18.82 | +2.56% | 10,590 | 19,995,498 |
| 2024-04-24 | 17.54 | 18.35 | 17.54 | 18.35 | +5.22% | 7,924 | 14,372,584 |
| 2024-04-23 | 17.05 | 17.63 | 16.85 | 17.44 | +2.89% | 6,664 | 11,619,982 |
| 2024-04-22 | 16.79 | 17.17 | 16.27 | 16.95 | +0.65% | 6,119 | 10,288,918 |
| 2024-04-19 | 17.53 | 17.59 | 16.75 | 16.84 | -3.44% | 8,142 | 13,876,638 |
| 2024-04-18 | 17.56 | 17.98 | 17.16 | 17.44 | +0.46% | 8,721 | 15,366,123 |
| 2024-04-17 | 16.2 | 17.77 | 16.2 | 17.36 | +7.83% | 10,685 | 18,505,616 |
| 2024-04-16 | 18.14 | 18.14 | 16.07 | 16.1 | -12.12% | 12,079 | 20,181,618 |
| 2024-04-15 | 19.68 | 20 | 17.6 | 18.32 | -7.94% | 12,815 | 23,672,310 |
| 2024-04-12 | 20.27 | 20.57 | 19.86 | 19.9 | -2.21% | 4,161 | 8,352,010 |
| 2024-04-11 | 20.3 | 20.5 | 19.81 | 20.35 | -0.1% | 4,312 | 8,746,253 |
| 2024-04-10 | 20.95 | 20.95 | 20.15 | 20.37 | -2.63% | 5,267 | 10,808,013 |
| 2024-04-09 | 20.62 | 21.01 | 20.16 | 20.92 | +1.55% | 8,895 | 18,365,607 |
| 2024-04-08 | 21.42 | 21.43 | 20.36 | 20.6 | -4.41% | 12,362 | 25,548,544 |
| 2024-04-03 | 21.97 | 22.01 | 20.94 | 21.55 | -1.78% | 9,412 | 20,192,705 |
| 2024-04-02 | 21.89 | 22.04 | 21.52 | 21.94 | +0.09% | 6,632 | 14,443,857 |
| 2024-04-01 | 21.08 | 21.97 | 21.08 | 21.92 | +4.38% | 10,736 | 23,268,894 |
| 2024-03-29 | 21.39 | 21.5 | 20.55 | 21 | -0.24% | 8,404 | 17,528,451 |
| 2024-03-28 | 20.05 | 21.37 | 19.96 | 21.05 | +4.83% | 11,277 | 23,530,951 |
| 2024-03-27 | 21.46 | 21.46 | 20.08 | 20.08 | -5.86% | 9,119 | 18,606,211 |
| 2024-03-26 | 21 | 21.55 | 20.67 | 21.33 | +2.6% | 10,580 | 22,381,200 |
| 2024-03-25 | 21.9 | 22.26 | 20.79 | 20.79 | -5.5% | 12,936 | 27,799,595 |
| 2024-03-22 | 22.91 | 23.11 | 21.89 | 22 | -4.35% | 15,477 | 34,370,614 |
| 2024-03-21 | 23.13 | 23.5 | 22.4 | 23 | -1.2% | 15,059 | 34,543,140 |
| 2024-03-20 | 23.25 | 23.88 | 22.91 | 23.28 | +1.04% | 17,341 | 40,509,969 |
| 2024-03-19 | 22.23 | 24.98 | 21.7 | 23.04 | +3.97% | 27,219 | 63,806,659 |
| 2024-03-18 | 21.3 | 22.38 | 21.18 | 22.16 | +5.12% | 14,824 | 32,451,843 |
| 2024-03-15 | 20.74 | 21.1 | 20.5 | 21.08 | +1.79% | 8,534 | 17,817,922 |
| 2024-03-14 | 21.52 | 21.58 | 20.32 | 20.71 | -3.18% | 9,425 | 19,691,093 |
| 2024-03-13 | 21.04 | 21.61 | 20.8 | 21.39 | +1.95% | 8,175 | 17,308,837 |
| 2024-03-12 | 20.56 | 21.03 | 20.32 | 20.98 | +2.64% | 8,184 | 17,014,559 |
| 2024-03-11 | 19.99 | 20.5 | 19.7 | 20.44 | +1.49% | 6,130 | 12,388,979 |
| 2024-03-08 | 19.74 | 20.19 | 19.5 | 20.14 | +2.23% | 8,317 | 16,521,312 |
| 2024-03-07 | 19.96 | 20.3 | 19.39 | 19.7 | -0.71% | 9,394 | 18,676,975 |
| 2024-03-06 | 20.03 | 20.18 | 19.28 | 19.84 | -0.35% | 10,422 | 20,600,927 |
| 2024-03-05 | 20.65 | 20.69 | 19.8 | 19.91 | -3.82% | 9,835 | 19,804,471 |
| 2024-03-04 | 21.12 | 21.38 | 20.15 | 20.7 | -1.38% | 11,104 | 22,912,965 |
| 2024-03-01 | 20.44 | 21.13 | 20.43 | 20.99 | +2.59% | 9,546 | 19,881,665 |
| 2024-02-29 | 19.12 | 20.52 | 19.01 | 20.46 | +4.65% | 12,111 | 24,326,867 |
| 2024-02-28 | 22.89 | 22.93 | 19.55 | 19.55 | -11.3% | 19,380 | 40,902,501 |
| 2024-02-27 | 21.21 | 22.05 | 20.81 | 22.04 | +4.41% | 8,605 | 18,620,311 |
| 2024-02-26 | 20.3 | 22.06 | 20.24 | 21.11 | +3.89% | 15,515 | 32,833,197 |
| 2024-02-23 | 19.64 | 20.32 | 19.45 | 20.32 | +3.83% | 10,426 | 20,689,783 |
| 2024-02-22 | 18.98 | 19.58 | 18.98 | 19.57 | +2.73% | 8,089 | 15,687,584 |
| 2024-02-21 | 18.37 | 19.4 | 18 | 19.05 | +3.7% | 11,420 | 21,689,412 |
| 2024-02-20 | 18 | 18.61 | 17.83 | 18.37 | +2.06% | 8,313 | 15,199,139 |
| 2024-02-19 | 17.11 | 18.5 | 17.11 | 18 | +5.02% | 13,392 | 24,181,672 |
| 2024-02-08 | 15.02 | 17.54 | 15.02 | 17.14 | +16.2% | 14,060 | 22,935,000 |
| 2024-02-07 | 16.36 | 16.36 | 14.31 | 14.75 | -9.51% | 12,853 | 19,729,840 |
| 2024-02-06 | 15.81 | 17.12 | 14.34 | 16.3 | +1.75% | 10,280 | 16,036,516 |
| 2024-02-05 | 18.81 | 18.94 | 15.9 | 16.02 | -16.61% | 14,861 | 25,132,114 |
| 2024-02-02 | 21.03 | 21.33 | 18.31 | 19.21 | -8.44% | 12,877 | 25,121,307 |
| 2024-02-01 | 21.25 | 21.61 | 20.88 | 20.98 | -0.1% | 6,654 | 14,115,085 |
| 2024-01-31 | 22.66 | 22.88 | 21 | 21 | -7.69% | 7,614 | 16,595,985 |
| 2024-01-30 | 24.72 | 24.72 | 22.75 | 22.75 | -8.52% | 11,142 | 26,138,602 |
| 2024-01-29 | 25.7 | 27.99 | 24.43 | 24.87 | -0.64% | 14,881 | 38,277,498 |
| 2024-01-26 | 25.3 | 25.66 | 24.99 | 25.03 | -1.07% | 5,849 | 14,740,122 |
| 2024-01-25 | 25.47 | 25.47 | 24.51 | 25.3 | +2.97% | 5,452 | 13,653,105 |
| 2024-01-24 | 25 | 25 | 23.51 | 24.57 | 0% | 3,808 | 9,234,795 |
| 2024-01-23 | 24.48 | 24.8 | 23.9 | 24.57 | +0.37% | 5,381 | 13,089,967 |
| 2024-01-22 | 26.45 | 26.66 | 24.3 | 24.48 | -8% | 7,120 | 18,078,734 |
| 2024-01-19 | 27.06 | 27.22 | 26.6 | 26.61 | -1.08% | 3,091 | 8,295,638 |
| 2024-01-18 | 26.75 | 26.95 | 26.08 | 26.9 | +0.56% | 8,287 | 21,944,220 |
| 2024-01-17 | 28 | 28 | 26.75 | 26.75 | -4.19% | 4,856 | 13,253,070 |
| 2024-01-16 | 28.01 | 28.19 | 27.63 | 27.92 | -0.78% | 5,155 | 14,373,884 |
| 2024-01-15 | 27.92 | 28.25 | 27.55 | 28.14 | +0.21% | 4,682 | 13,088,289 |
| 2024-01-12 | 28.32 | 28.54 | 27.87 | 28.08 | -0.85% | 4,613 | 12,995,382 |
| 2024-01-11 | 27.6 | 28.4 | 27.6 | 28.32 | +2.61% | 3,271 | 9,197,754 |
| 2024-01-10 | 28.22 | 28.4 | 27.5 | 27.6 | -2.47% | 5,451 | 15,186,827 |
| 2024-01-09 | 29 | 29.6 | 28 | 28.3 | -2.41% | 9,475 | 27,199,725 |
| 2024-01-08 | 30 | 30 | 28.84 | 29 | -1.26% | 10,791 | 31,803,871 |
| 2024-01-05 | 29.51 | 30.4 | 29.1 | 29.37 | -0.78% | 12,311 | 36,736,924 |
| 2024-01-04 | 30.08 | 30.29 | 29.5 | 29.6 | -2.12% | 5,889 | 17,590,285 |
| 2024-01-03 | 30.81 | 31.13 | 30.03 | 30.24 | -2.26% | 6,788 | 20,656,982 |
| 2024-01-02 | 31.08 | 31.5 | 30.61 | 30.94 | -0.51% | 8,561 | 26,505,455 |
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：