股票概览
23.38
-1.97%
-0.47
23.85
开盘价
24.18
最高价
23.32
最低价
4,968
成交量
数据更新至: 2024-12-31
技术指标
23.79
MA5 (5日均线)
23.44
MA10 (10日均线)
24.82
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 | 23.85 | 24.18 | 23.32 | 23.38 | -1.97% | 4,968 | 11,719,330 |
| 2024-12-30 | 24 | 24.17 | 23.8 | 23.85 | -1.04% | 4,870 | 11,663,215 |
| 2024-12-27 | 24.2 | 24.46 | 23.81 | 24.1 | -0.5% | 8,170 | 19,731,242 |
| 2024-12-26 | 24.53 | 24.53 | 23.73 | 24.22 | +3.59% | 12,399 | 29,977,730 |
| 2024-12-25 | 23.61 | 24.2 | 23.05 | 23.38 | -0.85% | 6,603 | 15,510,715 |
| 2024-12-24 | 22.8 | 24.3 | 22.8 | 23.58 | +3.42% | 13,146 | 31,037,146 |
| 2024-12-23 | 23.53 | 23.67 | 22.79 | 22.8 | -2.48% | 7,996 | 18,395,987 |
| 2024-12-20 | 22.94 | 23.53 | 22.87 | 23.38 | +2.23% | 8,943 | 20,820,065 |
| 2024-12-19 | 22.58 | 23.08 | 22.57 | 22.87 | 0% | 6,581 | 15,022,765 |
| 2024-12-18 | 23 | 23.25 | 22.72 | 22.87 | -0.57% | 10,531 | 24,186,304 |
| 2024-12-17 | 24.02 | 24.19 | 22.97 | 23 | -4.17% | 14,370 | 33,713,871 |
| 2024-12-16 | 24.49 | 24.88 | 23.84 | 24 | -2.04% | 19,593 | 47,627,357 |
| 2024-12-13 | 26.57 | 26.94 | 24.44 | 24.5 | -7.79% | 36,274 | 91,372,066 |
| 2024-12-12 | 27.03 | 27.03 | 26.26 | 26.57 | -2.67% | 18,724 | 49,857,642 |
| 2024-12-11 | 26.66 | 27.77 | 26.63 | 27.3 | +2.25% | 18,603 | 50,840,205 |
| 2024-12-10 | 28 | 28.5 | 26.62 | 26.7 | -1% | 26,948 | 73,170,117 |
| 2024-12-09 | 28.35 | 28.98 | 26.9 | 26.97 | -5.27% | 25,430 | 70,398,413 |
| 2024-12-06 | 28.35 | 28.78 | 27.46 | 28.47 | +0.07% | 31,674 | 89,270,791 |
| 2024-12-05 | 25.82 | 28.8 | 25.72 | 28.45 | +9.63% | 52,539 | 145,465,338 |
| 2024-12-04 | 27.2 | 27.2 | 25.76 | 25.95 | -5.64% | 25,302 | 66,472,253 |
| 2024-12-03 | 26.96 | 27.66 | 26.66 | 27.5 | +1.81% | 25,078 | 68,218,892 |
| 2024-12-02 | 27 | 27.8 | 26.6 | 27.01 | +0.3% | 26,699 | 72,323,544 |
| 2024-11-29 | 27.09 | 28.27 | 26.32 | 26.93 | -1.68% | 32,885 | 88,685,054 |
| 2024-11-28 | 25.75 | 28.7 | 25.59 | 27.39 | +6.78% | 50,725 | 136,918,718 |
| 2024-11-27 | 26.05 | 26.05 | 24.9 | 25.65 | -1.27% | 37,697 | 95,714,152 |
| 2024-11-26 | 27.54 | 27.76 | 25.73 | 25.98 | -5.7% | 36,632 | 96,415,011 |
| 2024-11-25 | 27.24 | 28.73 | 27.24 | 27.55 | +0.62% | 42,100 | 118,155,859 |
| 2024-11-22 | 29 | 29.38 | 27.37 | 27.38 | -6.23% | 44,027 | 124,661,513 |
| 2024-11-21 | 27.99 | 30.84 | 27.53 | 29.2 | +3.07% | 68,423 | 200,866,888 |
| 2024-11-20 | 27.4 | 29.2 | 27.27 | 28.33 | +3.09% | 65,719 | 185,900,690 |
| 2024-11-19 | 27.4 | 27.5 | 26.05 | 27.48 | +0.29% | 73,887 | 198,139,890 |
| 2024-11-18 | 25.3 | 27.61 | 24.3 | 27.4 | +19.08% | 114,398 | 302,307,544 |
| 2024-11-15 | 23.86 | 24.29 | 23.01 | 23.01 | -3.07% | 22,090 | 51,567,972 |
| 2024-11-14 | 24.96 | 25.55 | 23.73 | 23.74 | -4.39% | 19,455 | 47,702,833 |
| 2024-11-13 | 24.68 | 25.43 | 23.89 | 24.83 | -0.68% | 21,376 | 52,336,373 |
| 2024-11-12 | 26.5 | 27.39 | 24.98 | 25 | -3.88% | 40,289 | 103,874,801 |
| 2024-11-11 | 24.6 | 26.2 | 24.6 | 26.01 | +3.79% | 37,552 | 95,796,416 |
| 2024-11-08 | 25.26 | 26.6 | 24.66 | 25.06 | +1.58% | 36,558 | 93,346,187 |
| 2024-11-07 | 25.1 | 25.48 | 24.21 | 24.67 | -0.68% | 35,100 | 86,677,030 |
| 2024-11-06 | 25.54 | 28.45 | 24.5 | 24.84 | +2.1% | 69,128 | 181,878,223 |
| 2024-11-05 | 21.71 | 25.27 | 21.71 | 24.33 | +12.28% | 50,653 | 121,700,663 |
| 2024-11-04 | 21.6 | 21.99 | 21.18 | 21.67 | +0.32% | 15,436 | 33,312,786 |
| 2024-11-01 | 22.98 | 23.4 | 21.6 | 21.6 | -5.92% | 29,571 | 65,578,396 |
| 2024-10-31 | 21.5 | 23.1 | 21.5 | 22.96 | +5.42% | 36,344 | 81,898,522 |
| 2024-10-30 | 23.19 | 23.2 | 21.6 | 21.78 | -7.08% | 45,446 | 100,816,125 |
| 2024-10-29 | 22.81 | 25.01 | 22.81 | 23.44 | +1.87% | 72,550 | 173,662,526 |
| 2024-10-28 | 25 | 25 | 22.81 | 23.01 | -1.83% | 88,688 | 210,080,134 |
| 2024-10-25 | 21.94 | 23.44 | 20.15 | 23.44 | +20.02% | 86,256 | 200,013,141 |
| 2024-10-24 | 20.06 | 20.18 | 19.4 | 19.53 | -3.13% | 9,219 | 18,149,150 |
| 2024-10-23 | 19.95 | 20.2 | 19.63 | 20.16 | +1.41% | 12,711 | 25,417,743 |
| 2024-10-22 | 19.81 | 20.03 | 19.56 | 19.88 | +0.45% | 11,614 | 23,060,244 |
| 2024-10-21 | 19.44 | 20.24 | 19.21 | 19.79 | +1.85% | 17,098 | 33,757,579 |
| 2024-10-18 | 18.82 | 19.83 | 18.5 | 19.43 | +3.9% | 18,158 | 35,023,331 |
| 2024-10-17 | 18.67 | 19.5 | 18.67 | 18.7 | +0.16% | 11,112 | 21,078,273 |
| 2024-10-16 | 18.38 | 19.1 | 18.28 | 18.67 | +0.92% | 8,511 | 15,868,563 |
| 2024-10-15 | 18.62 | 19.09 | 18.5 | 18.5 | -2.22% | 8,015 | 15,063,346 |
| 2024-10-14 | 18.81 | 19.01 | 18.2 | 18.92 | +1.94% | 8,936 | 16,701,563 |
| 2024-10-11 | 19.92 | 20 | 18.4 | 18.56 | -6.87% | 14,026 | 26,655,180 |
| 2024-10-10 | 20.95 | 21.28 | 19.81 | 19.93 | -3.25% | 16,031 | 32,576,206 |
| 2024-10-09 | 21.21 | 21.9 | 20.58 | 20.6 | -5.5% | 28,095 | 59,569,632 |
| 2024-10-08 | 22.8 | 23 | 20.89 | 21.8 | +11.05% | 40,515 | 89,015,796 |
| 2024-09-30 | 18.1 | 20.09 | 17.63 | 19.63 | +13.08% | 36,576 | 68,815,705 |
| 2024-09-27 | 16.56 | 17.57 | 16.52 | 17.36 | +6.18% | 13,499 | 22,980,858 |
| 2024-09-26 | 15.97 | 16.35 | 15.76 | 16.35 | +2.77% | 9,938 | 15,991,086 |
| 2024-09-25 | 15.88 | 16.25 | 15.88 | 15.91 | +0.57% | 8,191 | 13,188,787 |
| 2024-09-24 | 15.34 | 15.83 | 15.34 | 15.82 | +3.33% | 7,206 | 11,262,394 |
| 2024-09-23 | 15.13 | 15.37 | 14.97 | 15.31 | +0.79% | 4,766 | 7,260,160 |
| 2024-09-20 | 15.16 | 15.25 | 15.06 | 15.19 | -0.13% | 2,602 | 3,938,334 |
| 2024-09-19 | 14.94 | 15.28 | 14.81 | 15.21 | +2.63% | 4,017 | 6,066,403 |
| 2024-09-18 | 14.88 | 14.94 | 14.66 | 14.82 | -0.67% | 3,897 | 5,754,568 |
| 2024-09-13 | 15.25 | 15.26 | 14.87 | 14.92 | -1.84% | 4,960 | 7,432,864 |
| 2024-09-12 | 15.46 | 15.66 | 15.17 | 15.2 | -1.62% | 5,166 | 7,957,746 |
| 2024-09-11 | 15.16 | 15.67 | 15.16 | 15.45 | +1.38% | 7,225 | 11,210,090 |
| 2024-09-10 | 14.95 | 15.29 | 14.76 | 15.24 | +2.28% | 4,926 | 7,402,593 |
| 2024-09-09 | 14.8 | 15.11 | 14.78 | 14.9 | -0.73% | 3,183 | 4,737,984 |
| 2024-09-06 | 15.55 | 15.55 | 14.99 | 15.01 | -3.47% | 4,097 | 6,213,470 |
| 2024-09-05 | 15.39 | 15.78 | 15.35 | 15.55 | +1.17% | 5,634 | 8,768,693 |
| 2024-09-04 | 14.93 | 15.63 | 14.93 | 15.37 | +1.52% | 6,282 | 9,656,461 |
| 2024-09-03 | 15.01 | 15.32 | 14.9 | 15.14 | +0.53% | 3,268 | 4,950,153 |
| 2024-09-02 | 15.27 | 15.46 | 15.02 | 15.06 | -2.02% | 3,665 | 5,583,710 |
| 2024-08-30 | 15.32 | 15.59 | 15.28 | 15.37 | +0.65% | 6,705 | 10,369,656 |
| 2024-08-29 | 15.03 | 15.35 | 14.95 | 15.27 | +0.99% | 3,660 | 5,569,037 |
| 2024-08-28 | 14.91 | 15.17 | 14.68 | 15.12 | +1.34% | 2,779 | 4,153,819 |
| 2024-08-27 | 15.29 | 15.33 | 14.88 | 14.92 | -3.05% | 3,525 | 5,307,369 |
| 2024-08-26 | 14.55 | 15.58 | 14.55 | 15.39 | +5.48% | 9,006 | 13,780,557 |
| 2024-08-23 | 15.17 | 15.36 | 14.45 | 14.59 | -5.87% | 10,057 | 14,862,321 |
| 2024-08-22 | 15.34 | 15.89 | 15.34 | 15.5 | +0.45% | 6,870 | 10,772,340 |
| 2024-08-21 | 15.17 | 15.64 | 15.11 | 15.43 | +1.18% | 3,456 | 5,332,542 |
| 2024-08-20 | 15.45 | 15.64 | 15.15 | 15.25 | -1.04% | 3,400 | 5,217,835 |
| 2024-08-19 | 15.94 | 16.09 | 15.4 | 15.41 | -3.87% | 4,668 | 7,323,759 |
| 2024-08-16 | 16.1 | 16.2 | 15.94 | 16.03 | -0.68% | 3,340 | 5,359,229 |
| 2024-08-15 | 16.04 | 16.19 | 15.82 | 16.14 | +1.06% | 2,897 | 4,656,258 |
| 2024-08-14 | 16.13 | 16.28 | 15.96 | 15.97 | -1.11% | 2,616 | 4,202,154 |
| 2024-08-13 | 15.92 | 16.19 | 15.68 | 16.15 | +1.44% | 3,247 | 5,185,445 |
| 2024-08-12 | 16.06 | 16.11 | 15.84 | 15.92 | -0.38% | 2,223 | 3,547,891 |
| 2024-08-09 | 16.18 | 16.37 | 15.96 | 15.98 | -1.48% | 2,758 | 4,445,557 |
| 2024-08-08 | 16.3 | 16.36 | 16.02 | 16.22 | -0.73% | 2,982 | 4,823,890 |
| 2024-08-07 | 16.33 | 16.39 | 16.2 | 16.34 | -0.12% | 2,987 | 4,868,363 |
| 2024-08-06 | 16.1 | 16.41 | 16.03 | 16.36 | +2.12% | 3,552 | 5,775,125 |
| 2024-08-05 | 16.43 | 16.68 | 16.02 | 16.02 | -2.79% | 4,820 | 7,880,131 |
| 2024-08-02 | 16.62 | 16.73 | 16.41 | 16.48 | -0.84% | 4,617 | 7,659,474 |
| 2024-08-01 | 16.48 | 16.72 | 16.31 | 16.62 | +1.09% | 6,244 | 10,354,546 |
| 2024-07-31 | 16.04 | 16.46 | 15.95 | 16.44 | +3.01% | 5,643 | 9,198,422 |
| 2024-07-30 | 15.77 | 16.15 | 15.74 | 15.96 | +0.69% | 3,250 | 5,201,421 |
| 2024-07-29 | 16.03 | 16.13 | 15.8 | 15.85 | -1.31% | 2,267 | 3,608,979 |
| 2024-07-26 | 16.01 | 16.32 | 16 | 16.06 | +0.31% | 3,215 | 5,191,380 |
| 2024-07-25 | 15.58 | 16.24 | 15.52 | 16.01 | +2.69% | 3,898 | 6,221,096 |
| 2024-07-24 | 15.91 | 15.94 | 15.59 | 15.59 | -1.89% | 3,067 | 4,824,354 |
| 2024-07-23 | 16.4 | 16.56 | 15.88 | 15.89 | -3.11% | 2,818 | 4,572,170 |
| 2024-07-22 | 16.24 | 16.51 | 16.18 | 16.4 | +1.49% | 2,883 | 4,710,003 |
| 2024-07-19 | 16.07 | 16.46 | 16.03 | 16.16 | +0.56% | 2,267 | 3,679,816 |
| 2024-07-18 | 16.06 | 16.23 | 15.8 | 16.07 | -0.86% | 3,491 | 5,580,444 |
| 2024-07-17 | 16.18 | 16.41 | 16.09 | 16.21 | +0.12% | 3,483 | 5,654,422 |
| 2024-07-16 | 16.45 | 16.52 | 16.08 | 16.19 | -1.22% | 3,274 | 5,322,425 |
| 2024-07-15 | 16.75 | 16.93 | 16.39 | 16.39 | -2.44% | 2,175 | 3,613,902 |
| 2024-07-12 | 16.83 | 17.04 | 16.77 | 16.8 | -0.24% | 3,346 | 5,650,331 |
| 2024-07-11 | 16.45 | 17.1 | 16.37 | 16.84 | +5.38% | 7,096 | 11,928,203 |
| 2024-07-10 | 15.9 | 16.36 | 15.83 | 15.98 | +0.19% | 5,048 | 8,151,476 |
| 2024-07-09 | 15.86 | 16.25 | 15.71 | 15.95 | -0.56% | 5,679 | 9,079,998 |
| 2024-07-08 | 16.76 | 16.78 | 16 | 16.04 | -4.47% | 3,195 | 5,196,530 |
| 2024-07-05 | 16.68 | 16.8 | 16.44 | 16.79 | +0.96% | 2,819 | 4,700,658 |
| 2024-07-04 | 17.41 | 17.41 | 16.6 | 16.63 | -4.15% | 4,321 | 7,287,518 |
| 2024-07-03 | 17.23 | 17.57 | 17.14 | 17.35 | +0.99% | 4,166 | 7,222,781 |
| 2024-07-02 | 17.26 | 17.44 | 17 | 17.18 | -0.12% | 4,266 | 7,340,940 |
| 2024-07-01 | 17.4 | 17.63 | 17.01 | 17.2 | -0.92% | 3,763 | 6,487,265 |
| 2024-06-28 | 17.61 | 17.89 | 17.35 | 17.36 | -1.08% | 2,641 | 4,665,439 |
| 2024-06-27 | 17.72 | 17.87 | 17.55 | 17.55 | -1.85% | 3,721 | 6,587,780 |
| 2024-06-26 | 17.13 | 17.92 | 16.93 | 17.88 | +4.75% | 5,023 | 8,851,938 |
| 2024-06-25 | 17.27 | 17.42 | 16.93 | 17.07 | -1.16% | 3,811 | 6,537,614 |
| 2024-06-24 | 18.7 | 18.7 | 17.24 | 17.27 | -5.89% | 7,830 | 13,827,895 |
| 2024-06-21 | 18.73 | 18.74 | 18.22 | 18.35 | -2.45% | 3,968 | 7,334,469 |
| 2024-06-20 | 18.5 | 18.98 | 18.45 | 18.81 | +1.35% | 6,503 | 12,194,860 |
| 2024-06-19 | 18.91 | 18.91 | 18.56 | 18.56 | -1.59% | 2,475 | 4,623,455 |
| 2024-06-18 | 18.9 | 19.17 | 18.72 | 18.86 | -0.68% | 4,319 | 8,186,425 |
| 2024-06-17 | 18.74 | 19.36 | 18.66 | 18.99 | +1.01% | 5,526 | 10,507,750 |
| 2024-06-14 | 18.69 | 18.97 | 18.4 | 18.8 | +0.59% | 6,531 | 12,190,550 |
| 2024-06-13 | 18.3 | 18.98 | 18.07 | 18.69 | +1.96% | 7,558 | 14,047,099 |
| 2024-06-12 | 18.37 | 18.61 | 18.3 | 18.33 | +0.22% | 4,085 | 7,525,184 |
| 2024-06-11 | 18.04 | 18.48 | 17.71 | 18.29 | +1.05% | 3,386 | 6,139,529 |
| 2024-06-07 | 17.9 | 18.3 | 17.88 | 18.1 | +1.12% | 5,167 | 9,344,871 |
| 2024-06-06 | 19.2 | 19.35 | 17.82 | 17.9 | -6.72% | 12,387 | 22,722,953 |
| 2024-06-05 | 19.39 | 19.57 | 19.18 | 19.19 | -1.03% | 3,914 | 7,571,252 |
| 2024-06-04 | 19.82 | 19.89 | 19.33 | 19.39 | -2.17% | 5,353 | 10,428,513 |
| 2024-06-03 | 20.71 | 20.74 | 19.78 | 19.82 | -4.11% | 6,478 | 13,031,078 |
| 2024-05-31 | 20.4 | 20.88 | 20.4 | 20.67 | +0.58% | 3,899 | 8,060,648 |
| 2024-05-30 | 20.48 | 20.88 | 20.48 | 20.55 | +0.34% | 5,315 | 10,990,726 |
| 2024-05-29 | 20.35 | 20.79 | 20.16 | 20.48 | +1.44% | 5,115 | 10,505,182 |
| 2024-05-28 | 20.25 | 20.42 | 20 | 20.19 | -0.3% | 3,240 | 6,540,718 |
| 2024-05-27 | 20.45 | 20.61 | 20.01 | 20.25 | -0.88% | 4,845 | 9,798,208 |
| 2024-05-24 | 20.84 | 20.84 | 20.42 | 20.43 | -1.21% | 4,749 | 9,774,934 |
| 2024-05-23 | 21.39 | 21.39 | 20.6 | 20.68 | -3.32% | 7,897 | 16,461,639 |
| 2024-05-22 | 21.27 | 21.47 | 21.05 | 21.39 | -0.05% | 7,215 | 15,355,506 |
| 2024-05-21 | 21.52 | 21.54 | 21.12 | 21.4 | -0.56% | 6,394 | 13,611,842 |
| 2024-05-20 | 21.58 | 22.22 | 21.29 | 21.52 | +1.08% | 10,808 | 23,334,159 |
| 2024-05-17 | 20.8 | 21.29 | 20.56 | 21.29 | +2.36% | 8,876 | 18,691,025 |
| 2024-05-16 | 20.43 | 21.49 | 20.4 | 20.8 | +2.36% | 16,813 | 35,302,530 |
| 2024-05-15 | 20.4 | 20.67 | 20.31 | 20.32 | -1.07% | 7,130 | 14,591,024 |
| 2024-05-14 | 20.7 | 20.93 | 20.43 | 20.54 | -0.44% | 8,312 | 17,110,989 |
| 2024-05-13 | 21.59 | 21.6 | 20.6 | 20.63 | -4.45% | 14,579 | 30,503,280 |
| 2024-05-10 | 22.6 | 22.6 | 21.47 | 21.59 | -4.47% | 19,007 | 41,384,443 |
| 2024-05-09 | 22.17 | 23.15 | 22.16 | 22.6 | +3.1% | 19,171 | 43,622,335 |
| 2024-05-08 | 22.53 | 22.53 | 21.9 | 21.92 | -2.92% | 8,122 | 17,968,567 |
| 2024-05-07 | 22.28 | 22.66 | 22.09 | 22.58 | +1.35% | 6,334 | 14,173,030 |
| 2024-05-06 | 21.83 | 22.49 | 21.83 | 22.28 | +3.05% | 8,620 | 19,177,596 |
| 2024-04-30 | 22.14 | 22.21 | 21.45 | 21.62 | -2.35% | 6,932 | 15,062,239 |
| 2024-04-29 | 21.18 | 22.31 | 21.11 | 22.14 | +4.14% | 10,500 | 23,111,638 |
| 2024-04-26 | 21.06 | 21.44 | 20.91 | 21.26 | +0.43% | 6,821 | 14,466,765 |
| 2024-04-25 | 20.82 | 21.66 | 20.79 | 21.17 | +0.62% | 6,969 | 14,852,550 |
| 2024-04-24 | 21.72 | 22 | 21.03 | 21.04 | -3.57% | 9,784 | 20,915,063 |
| 2024-04-23 | 21.72 | 22.18 | 21.61 | 21.82 | +0.41% | 2,869 | 6,269,179 |
| 2024-04-22 | 21.69 | 22.26 | 21.5 | 21.73 | 0% | 3,370 | 7,371,401 |
| 2024-04-19 | 22.2 | 22.2 | 21.66 | 21.73 | -2.69% | 5,303 | 11,579,940 |
| 2024-04-18 | 22.64 | 22.8 | 21.86 | 22.33 | -1.85% | 7,378 | 16,482,119 |
| 2024-04-17 | 22.03 | 22.92 | 22.03 | 22.75 | +4.12% | 5,210 | 11,832,104 |
| 2024-04-16 | 23.46 | 23.46 | 21.85 | 21.85 | -7.02% | 8,324 | 18,574,816 |
| 2024-04-15 | 24.14 | 24.52 | 23.27 | 23.5 | -2.53% | 7,753 | 18,378,702 |
| 2024-04-12 | 25.04 | 25.17 | 24.09 | 24.11 | -4.21% | 9,609 | 23,545,192 |
| 2024-04-11 | 25.4 | 25.87 | 24.74 | 25.17 | -1.53% | 10,142 | 25,602,572 |
| 2024-04-10 | 26.5 | 26.5 | 25.25 | 25.56 | -2.63% | 15,382 | 39,477,705 |
| 2024-04-09 | 24.31 | 26.38 | 24.21 | 26.25 | +7.67% | 23,239 | 60,069,030 |
| 2024-04-08 | 25.69 | 26.4 | 24.38 | 24.38 | -4.02% | 14,275 | 36,096,310 |
| 2024-04-03 | 25.3 | 26.45 | 25.2 | 25.4 | +0.4% | 19,203 | 49,564,456 |
| 2024-04-02 | 24.4 | 25.75 | 24.38 | 25.3 | +2.93% | 14,080 | 35,377,498 |
| 2024-04-01 | 24.13 | 24.74 | 24.13 | 24.58 | +1.86% | 4,836 | 11,895,621 |
| 2024-03-29 | 23.65 | 24.15 | 23.65 | 24.13 | +1.86% | 4,042 | 9,704,419 |
| 2024-03-28 | 23.41 | 23.97 | 23.36 | 23.69 | +0.72% | 3,448 | 8,196,548 |
| 2024-03-27 | 24.1 | 24.48 | 23.52 | 23.52 | -3.05% | 3,900 | 9,314,628 |
| 2024-03-26 | 23.71 | 24.48 | 23.61 | 24.26 | +2.15% | 4,800 | 11,537,364 |
| 2024-03-25 | 24.16 | 24.4 | 23.7 | 23.75 | -1.7% | 3,409 | 8,155,821 |
| 2024-03-22 | 24.49 | 24.77 | 24.04 | 24.16 | -1.43% | 4,894 | 11,856,020 |
| 2024-03-21 | 25.13 | 25.13 | 24.38 | 24.51 | -2.27% | 6,955 | 17,150,157 |
| 2024-03-20 | 25.03 | 25.2 | 24.88 | 25.08 | +0.2% | 4,461 | 11,164,892 |
| 2024-03-19 | 25.2 | 25.3 | 24.99 | 25.03 | -0.64% | 4,853 | 12,185,366 |
| 2024-03-18 | 25.1 | 25.46 | 24.86 | 25.19 | +0.12% | 7,719 | 19,398,021 |
| 2024-03-15 | 24.3 | 25.27 | 24.1 | 25.16 | +3.67% | 8,231 | 20,411,458 |
| 2024-03-14 | 24.51 | 25.14 | 24 | 24.27 | -1.62% | 6,012 | 14,737,394 |
| 2024-03-13 | 25.26 | 25.51 | 24.52 | 24.67 | -2.3% | 7,795 | 19,327,036 |
| 2024-03-12 | 25.5 | 25.74 | 24.93 | 25.25 | -0.47% | 8,645 | 21,843,091 |
| 2024-03-11 | 23.68 | 25.97 | 23.65 | 25.37 | +7.91% | 15,329 | 38,402,781 |
| 2024-03-08 | 23.69 | 23.75 | 23.31 | 23.51 | -0.04% | 2,794 | 6,575,055 |
| 2024-03-07 | 23.91 | 24.17 | 23.44 | 23.52 | -1.63% | 4,112 | 9,776,737 |
| 2024-03-06 | 23.98 | 24.59 | 23.72 | 23.91 | -0.91% | 4,825 | 11,602,120 |
| 2024-03-05 | 24.98 | 24.98 | 23.98 | 24.13 | -3.52% | 5,416 | 13,203,211 |
| 2024-03-04 | 25.4 | 25.98 | 24.95 | 25.01 | -1.88% | 6,161 | 15,512,929 |
| 2024-03-01 | 25.59 | 26 | 25.3 | 25.49 | -0.04% | 5,144 | 13,178,223 |
| 2024-02-29 | 24.61 | 25.7 | 24.61 | 25.5 | +2.08% | 7,366 | 18,620,083 |
| 2024-02-28 | 26.08 | 26.88 | 24.98 | 24.98 | -3.44% | 10,962 | 28,661,276 |
| 2024-02-27 | 25.45 | 25.87 | 25.31 | 25.87 | +1.05% | 5,126 | 13,168,617 |
| 2024-02-26 | 25.77 | 25.99 | 25.36 | 25.6 | -0.39% | 5,617 | 14,445,696 |
| 2024-02-23 | 25.5 | 25.9 | 25.23 | 25.7 | +0.9% | 5,327 | 13,626,525 |
| 2024-02-22 | 24.96 | 25.97 | 24.96 | 25.47 | +0.08% | 4,167 | 10,595,110 |
| 2024-02-21 | 25.31 | 26 | 25.03 | 25.45 | +0.55% | 7,326 | 18,830,707 |
| 2024-02-20 | 24.99 | 25.45 | 24.7 | 25.31 | +1.28% | 3,856 | 9,701,091 |
| 2024-02-19 | 25.12 | 25.94 | 24.65 | 24.99 | -0.52% | 5,321 | 13,375,842 |
| 2024-02-08 | 22.64 | 25.38 | 22.64 | 25.12 | +9.79% | 9,385 | 22,945,701 |
| 2024-02-07 | 23.04 | 23.7 | 22.7 | 22.88 | -0.95% | 5,760 | 13,421,392 |
| 2024-02-06 | 22.2 | 23.71 | 21.41 | 23.1 | +4.05% | 5,395 | 12,171,612 |
| 2024-02-05 | 23.11 | 23.52 | 21.4 | 22.2 | -4.02% | 8,330 | 18,585,686 |
| 2024-02-02 | 24.35 | 24.7 | 22.62 | 23.13 | -5.32% | 6,318 | 14,896,541 |
| 2024-02-01 | 24.38 | 24.64 | 23.8 | 24.43 | +0.7% | 5,802 | 14,097,644 |
| 2024-01-31 | 24 | 24.98 | 23.98 | 24.26 | -2.65% | 8,749 | 21,342,365 |
| 2024-01-30 | 25.61 | 25.64 | 24.81 | 24.92 | -2.85% | 6,409 | 16,146,680 |
| 2024-01-29 | 26.43 | 26.64 | 25.65 | 25.65 | -2.43% | 7,930 | 20,784,641 |
| 2024-01-26 | 26.79 | 26.99 | 26.07 | 26.29 | -2.41% | 10,810 | 28,507,382 |
| 2024-01-25 | 25.6 | 26.99 | 25.36 | 26.94 | +5.85% | 17,662 | 46,662,936 |
| 2024-01-24 | 25.18 | 25.5 | 24.04 | 25.45 | +0.35% | 10,790 | 26,836,168 |
| 2024-01-23 | 24.21 | 25.82 | 23.69 | 25.36 | +4.23% | 15,237 | 38,185,441 |
| 2024-01-22 | 25.52 | 25.52 | 24.26 | 24.33 | -4.48% | 12,926 | 32,105,791 |
| 2024-01-19 | 25.46 | 26.37 | 25.31 | 25.47 | +0.08% | 10,832 | 28,035,144 |
| 2024-01-18 | 25.58 | 25.98 | 24.69 | 25.45 | -0.93% | 10,494 | 26,510,655 |
| 2024-01-17 | 26.48 | 26.48 | 25.64 | 25.69 | -3.06% | 8,239 | 21,489,728 |
| 2024-01-16 | 26.44 | 26.89 | 25.99 | 26.5 | +0.57% | 9,384 | 24,763,713 |
| 2024-01-15 | 26.75 | 26.91 | 26.06 | 26.35 | -2.19% | 9,649 | 25,565,176 |
| 2024-01-12 | 26.8 | 27.76 | 26.71 | 26.94 | -0.04% | 11,067 | 30,179,866 |
| 2024-01-11 | 26.01 | 27.29 | 26.01 | 26.95 | +3.34% | 10,925 | 29,271,260 |
| 2024-01-10 | 26.05 | 26.85 | 25.5 | 26.08 | -0.08% | 8,855 | 23,245,865 |
| 2024-01-09 | 26.3 | 27.26 | 25.64 | 26.1 | -0.76% | 9,793 | 25,711,341 |
| 2024-01-08 | 26.33 | 27.5 | 26.19 | 26.3 | -1.13% | 10,931 | 29,356,018 |
| 2024-01-05 | 26.5 | 27.92 | 26.29 | 26.6 | +0.61% | 12,996 | 35,305,842 |
| 2024-01-04 | 26.83 | 26.85 | 26.29 | 26.44 | -1.82% | 4,760 | 12,609,521 |
| 2024-01-03 | 26.92 | 27.18 | 26.68 | 26.93 | +0.07% | 3,988 | 10,748,582 |
| 2024-01-02 | 27.55 | 27.55 | 26.88 | 26.91 | -1.79% | 5,232 | 14,163,018 |
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：