股票概览
21.93
-2.53%
-0.57
22.54
开盘价
22.54
最高价
21.83
最低价
7,998
成交量
数据更新至: 2024-12-31
技术指标
22.68
MA5 (5日均线)
23.20
MA10 (10日均线)
24.32
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 | 22.54 | 22.54 | 21.83 | 21.93 | -2.53% | 7,998 | 17,698,833 |
| 2024-12-30 | 22.89 | 22.89 | 22.44 | 22.5 | -1.7% | 7,540 | 17,035,901 |
| 2024-12-27 | 22.92 | 23.2 | 22.87 | 22.89 | -0.61% | 8,049 | 18,515,148 |
| 2024-12-26 | 22.9 | 23.21 | 22.9 | 23.03 | -0.04% | 6,183 | 14,269,137 |
| 2024-12-25 | 23.3 | 23.52 | 22.82 | 23.04 | -1.79% | 5,537 | 12,753,352 |
| 2024-12-24 | 23.32 | 23.65 | 23.04 | 23.46 | +1.03% | 4,482 | 10,484,013 |
| 2024-12-23 | 24.06 | 24.06 | 23.2 | 23.22 | -3.45% | 7,819 | 18,417,232 |
| 2024-12-20 | 23.47 | 24.22 | 23.47 | 24.05 | +1.09% | 6,683 | 16,051,421 |
| 2024-12-19 | 23.92 | 24.06 | 23.38 | 23.79 | -1.25% | 9,142 | 21,625,385 |
| 2024-12-18 | 24.32 | 24.43 | 23.9 | 24.09 | -0.45% | 5,541 | 13,397,234 |
| 2024-12-17 | 25.35 | 25.38 | 24.16 | 24.2 | -4.04% | 11,021 | 27,077,178 |
| 2024-12-16 | 25.52 | 25.53 | 25.11 | 25.22 | -0.36% | 7,557 | 19,080,028 |
| 2024-12-13 | 25.9 | 25.9 | 25.26 | 25.31 | -2.35% | 9,325 | 23,807,133 |
| 2024-12-12 | 25.91 | 25.95 | 25.34 | 25.92 | +0.23% | 10,048 | 25,873,027 |
| 2024-12-11 | 25.67 | 25.92 | 25.42 | 25.86 | +1.09% | 11,997 | 30,765,235 |
| 2024-12-10 | 26.5 | 26.75 | 25.55 | 25.58 | -0.35% | 13,295 | 34,654,476 |
| 2024-12-09 | 25.62 | 25.86 | 25.36 | 25.67 | +0.2% | 8,303 | 21,289,739 |
| 2024-12-06 | 25.55 | 25.83 | 25 | 25.62 | -0.39% | 10,677 | 27,145,963 |
| 2024-12-05 | 25.18 | 25.86 | 25.11 | 25.72 | +1.62% | 7,135 | 18,296,095 |
| 2024-12-04 | 26.32 | 26.51 | 25.29 | 25.31 | -4.31% | 10,736 | 27,692,370 |
| 2024-12-03 | 26.48 | 26.58 | 26.16 | 26.45 | -0.08% | 7,952 | 20,967,596 |
| 2024-12-02 | 25.98 | 26.48 | 25.73 | 26.47 | +1.89% | 10,625 | 27,949,932 |
| 2024-11-29 | 25.62 | 26.14 | 25.41 | 25.98 | +1.84% | 7,760 | 20,056,864 |
| 2024-11-28 | 25.37 | 26 | 25.24 | 25.51 | +1.07% | 7,517 | 19,271,909 |
| 2024-11-27 | 24.68 | 25.33 | 24.22 | 25.24 | +1.65% | 7,275 | 17,958,363 |
| 2024-11-26 | 25.33 | 25.45 | 24.8 | 24.83 | -1.94% | 6,333 | 15,921,028 |
| 2024-11-25 | 25.33 | 25.66 | 24.83 | 25.32 | +0.8% | 8,949 | 22,574,774 |
| 2024-11-22 | 26.55 | 26.58 | 25.01 | 25.12 | -5.21% | 10,047 | 25,914,022 |
| 2024-11-21 | 26.38 | 26.73 | 25.97 | 26.5 | +0.26% | 7,176 | 18,955,817 |
| 2024-11-20 | 25.98 | 26.53 | 25.88 | 26.43 | +1.65% | 6,941 | 18,201,734 |
| 2024-11-19 | 25.26 | 26.02 | 25.05 | 26 | +3.13% | 9,970 | 25,373,799 |
| 2024-11-18 | 25.7 | 26.38 | 25.09 | 25.21 | -2.63% | 10,571 | 27,036,592 |
| 2024-11-15 | 26.21 | 26.53 | 25.88 | 25.89 | -2.23% | 10,047 | 26,332,807 |
| 2024-11-14 | 27.19 | 27.6 | 26.47 | 26.48 | -3.5% | 12,630 | 34,032,262 |
| 2024-11-13 | 27.6 | 28.29 | 26.75 | 27.44 | +0.07% | 15,955 | 43,800,174 |
| 2024-11-12 | 27.67 | 28.1 | 27.06 | 27.42 | -0.9% | 20,237 | 55,571,497 |
| 2024-11-11 | 26.3 | 27.88 | 26.3 | 27.67 | +4.77% | 25,375 | 69,145,624 |
| 2024-11-08 | 26.38 | 26.65 | 26.05 | 26.41 | +0.69% | 16,612 | 43,760,951 |
| 2024-11-07 | 25.38 | 26.24 | 25 | 26.23 | +3.35% | 14,209 | 36,754,670 |
| 2024-11-06 | 25.29 | 25.88 | 25.1 | 25.38 | +0.36% | 15,741 | 40,136,017 |
| 2024-11-05 | 24.32 | 25.33 | 24.32 | 25.29 | +3.82% | 12,988 | 32,395,282 |
| 2024-11-04 | 23.65 | 24.44 | 23.57 | 24.36 | +3% | 8,561 | 20,710,727 |
| 2024-11-01 | 24.2 | 24.7 | 23.65 | 23.65 | -2.51% | 11,577 | 27,832,364 |
| 2024-10-31 | 23.87 | 24.58 | 23.76 | 24.26 | +1.59% | 11,551 | 27,899,845 |
| 2024-10-30 | 24.39 | 24.65 | 23.57 | 23.88 | -2.97% | 17,450 | 41,792,415 |
| 2024-10-29 | 25.78 | 26.2 | 24.45 | 24.61 | -4.43% | 16,291 | 40,829,399 |
| 2024-10-28 | 25.66 | 25.8 | 25.31 | 25.75 | +0.59% | 14,374 | 36,807,586 |
| 2024-10-25 | 24.6 | 25.68 | 24.6 | 25.6 | +3.73% | 15,574 | 39,340,110 |
| 2024-10-24 | 25.09 | 25.09 | 24.54 | 24.68 | -1.63% | 9,739 | 24,059,041 |
| 2024-10-23 | 25.27 | 25.58 | 24.85 | 25.09 | -0.71% | 14,441 | 36,400,479 |
| 2024-10-22 | 24.87 | 25.36 | 24.33 | 25.27 | +2.89% | 16,035 | 39,885,656 |
| 2024-10-21 | 23.98 | 25.45 | 23.86 | 24.56 | +2.76% | 28,416 | 70,084,086 |
| 2024-10-18 | 22.75 | 24.47 | 22.5 | 23.9 | +5.05% | 19,748 | 46,494,378 |
| 2024-10-17 | 23.18 | 23.34 | 22.66 | 22.75 | -0.96% | 10,990 | 25,274,537 |
| 2024-10-16 | 22.89 | 23.26 | 22.8 | 22.97 | -0.82% | 9,292 | 21,382,824 |
| 2024-10-15 | 23.43 | 23.69 | 23.08 | 23.16 | -1.74% | 14,275 | 33,284,363 |
| 2024-10-14 | 23.36 | 23.69 | 22.81 | 23.57 | +1.2% | 16,084 | 37,576,647 |
| 2024-10-11 | 24.68 | 24.92 | 23 | 23.29 | -5.63% | 19,212 | 45,575,052 |
| 2024-10-10 | 25.71 | 26.38 | 24.4 | 24.68 | -3.59% | 23,601 | 59,396,974 |
| 2024-10-09 | 28 | 28 | 25.5 | 25.6 | -12.33% | 33,367 | 89,612,299 |
| 2024-10-08 | 31 | 31.13 | 27.39 | 29.2 | +9.98% | 58,151 | 169,936,243 |
| 2024-09-30 | 23.88 | 26.62 | 23.21 | 26.55 | +16.91% | 38,614 | 96,997,886 |
| 2024-09-27 | 21.47 | 22.85 | 21.47 | 22.71 | +6.92% | 14,567 | 32,164,320 |
| 2024-09-26 | 20.59 | 21.27 | 20.26 | 21.24 | +3.56% | 15,149 | 31,566,381 |
| 2024-09-25 | 20.73 | 21 | 20.2 | 20.51 | +0.29% | 15,492 | 31,969,232 |
| 2024-09-24 | 19.44 | 20.45 | 19.42 | 20.45 | +5.41% | 8,991 | 17,975,407 |
| 2024-09-23 | 19.41 | 19.44 | 19.14 | 19.4 | +0.1% | 2,744 | 5,305,246 |
| 2024-09-20 | 19.51 | 19.52 | 19.21 | 19.38 | -0.67% | 3,992 | 7,717,453 |
| 2024-09-19 | 19.49 | 19.81 | 19.21 | 19.51 | +1.61% | 5,000 | 9,773,556 |
| 2024-09-18 | 19.38 | 19.47 | 18.82 | 19.2 | -0.05% | 4,600 | 8,805,107 |
| 2024-09-13 | 19.63 | 19.63 | 19.17 | 19.21 | -1.74% | 4,704 | 9,069,691 |
| 2024-09-12 | 19.65 | 20.06 | 19.51 | 19.55 | -0.96% | 3,191 | 6,294,619 |
| 2024-09-11 | 19.73 | 19.88 | 19.4 | 19.74 | +0.46% | 3,854 | 7,576,258 |
| 2024-09-10 | 19.46 | 19.76 | 19.18 | 19.65 | +1.6% | 4,367 | 8,495,831 |
| 2024-09-09 | 19.18 | 19.71 | 19.09 | 19.34 | +0.36% | 5,627 | 10,940,437 |
| 2024-09-06 | 19.94 | 19.97 | 19.2 | 19.27 | -3.41% | 6,035 | 11,700,753 |
| 2024-09-05 | 19.91 | 20.29 | 19.66 | 19.95 | +0.2% | 5,474 | 10,899,341 |
| 2024-09-04 | 19.52 | 20.29 | 19.49 | 19.91 | +0.61% | 5,507 | 11,001,172 |
| 2024-09-03 | 19.03 | 20.16 | 19.02 | 19.79 | +2.81% | 6,945 | 13,755,314 |
| 2024-09-02 | 19.81 | 19.97 | 19.24 | 19.25 | -3.31% | 7,050 | 13,745,042 |
| 2024-08-30 | 19.17 | 20.47 | 19.05 | 19.91 | +3.32% | 11,817 | 23,555,506 |
| 2024-08-29 | 18.61 | 19.46 | 18.29 | 19.27 | -0.57% | 17,332 | 32,548,277 |
| 2024-08-28 | 19.48 | 19.97 | 19.28 | 19.38 | -0.51% | 7,496 | 14,623,503 |
| 2024-08-27 | 20.05 | 20.06 | 19.42 | 19.48 | -2.65% | 6,769 | 13,278,827 |
| 2024-08-26 | 19.84 | 20.72 | 19.84 | 20.01 | +0.55% | 7,385 | 14,990,742 |
| 2024-08-23 | 20.56 | 20.75 | 19.85 | 19.9 | -4.14% | 7,948 | 15,961,472 |
| 2024-08-22 | 21.59 | 21.66 | 20.64 | 20.76 | -4.33% | 14,668 | 30,813,428 |
| 2024-08-21 | 21.09 | 21.96 | 20.94 | 21.7 | +1.93% | 14,119 | 30,317,681 |
| 2024-08-20 | 21.68 | 21.92 | 21.09 | 21.29 | -2.2% | 11,581 | 24,802,124 |
| 2024-08-19 | 21.21 | 22.18 | 20.98 | 21.77 | +3.22% | 13,263 | 28,711,193 |
| 2024-08-16 | 21.29 | 21.35 | 20.97 | 21.09 | -1.22% | 5,816 | 12,264,831 |
| 2024-08-15 | 21.24 | 21.66 | 20.91 | 21.35 | -0.23% | 11,140 | 23,680,795 |
| 2024-08-14 | 21.9 | 22.32 | 21.38 | 21.4 | -1.61% | 16,653 | 36,312,339 |
| 2024-08-13 | 21.61 | 21.8 | 21 | 21.75 | -0.82% | 17,053 | 36,475,407 |
| 2024-08-12 | 20.7 | 22.14 | 20.61 | 21.93 | +6.46% | 19,576 | 42,259,727 |
| 2024-08-09 | 21.57 | 22.49 | 20.58 | 20.6 | -2.83% | 13,598 | 29,017,724 |
| 2024-08-08 | 21.05 | 21.3 | 20.51 | 21.2 | +0.57% | 11,833 | 24,684,262 |
| 2024-08-07 | 19.83 | 21.34 | 19.8 | 21.08 | +4.98% | 16,668 | 34,718,619 |
| 2024-08-06 | 19.8 | 20.15 | 19.7 | 20.08 | +2.71% | 7,992 | 15,920,430 |
| 2024-08-05 | 20.19 | 20.57 | 19.55 | 19.55 | -3.6% | 7,614 | 15,231,195 |
| 2024-08-02 | 20.83 | 20.97 | 20.23 | 20.28 | -2.87% | 5,702 | 11,723,140 |
| 2024-08-01 | 20.79 | 21.32 | 20.52 | 20.88 | +0.63% | 10,599 | 22,246,625 |
| 2024-07-31 | 19.99 | 20.97 | 19.54 | 20.75 | +4.69% | 13,440 | 27,613,627 |
| 2024-07-30 | 19.33 | 19.98 | 19.21 | 19.82 | +2.38% | 8,647 | 17,095,369 |
| 2024-07-29 | 20.21 | 20.23 | 19.36 | 19.36 | -4.06% | 9,857 | 19,342,720 |
| 2024-07-26 | 20.1 | 20.5 | 19.81 | 20.18 | +0.05% | 7,173 | 14,487,830 |
| 2024-07-25 | 20.19 | 20.57 | 20 | 20.17 | +0.15% | 7,600 | 15,419,036 |
| 2024-07-24 | 20.19 | 20.62 | 20 | 20.14 | -0.89% | 8,878 | 17,985,136 |
| 2024-07-23 | 21.02 | 21.16 | 20.29 | 20.32 | -4.11% | 9,812 | 20,284,151 |
| 2024-07-22 | 21.38 | 21.64 | 21.05 | 21.19 | -0.89% | 5,228 | 11,107,943 |
| 2024-07-19 | 20.99 | 21.7 | 20.95 | 21.38 | +1.18% | 4,760 | 10,147,524 |
| 2024-07-18 | 21.1 | 21.35 | 20.72 | 21.13 | -1.45% | 7,065 | 14,867,853 |
| 2024-07-17 | 21.1 | 21.65 | 20.88 | 21.44 | +2.49% | 8,500 | 18,115,635 |
| 2024-07-16 | 20.74 | 21.32 | 20.66 | 20.92 | -0.29% | 4,815 | 10,031,057 |
| 2024-07-15 | 21.79 | 22.18 | 20.84 | 20.98 | -3.76% | 6,356 | 13,450,398 |
| 2024-07-12 | 22.43 | 22.45 | 21.72 | 21.8 | -1.93% | 4,902 | 10,799,951 |
| 2024-07-11 | 22.22 | 22.43 | 21.88 | 22.23 | +3.49% | 6,153 | 13,674,153 |
| 2024-07-10 | 21.45 | 22 | 21.36 | 21.48 | -0.83% | 3,896 | 8,462,290 |
| 2024-07-09 | 21.02 | 21.78 | 20.67 | 21.66 | +2.03% | 9,723 | 20,641,248 |
| 2024-07-08 | 21.62 | 21.85 | 21.1 | 21.23 | -1.76% | 6,520 | 14,005,051 |
| 2024-07-05 | 21.24 | 21.84 | 20.81 | 21.61 | +1.79% | 9,309 | 19,791,466 |
| 2024-07-04 | 22.6 | 22.61 | 21.02 | 21.23 | -6.02% | 15,140 | 32,733,299 |
| 2024-07-03 | 23.01 | 23.25 | 22.5 | 22.59 | -1.78% | 5,115 | 11,646,183 |
| 2024-07-02 | 23.46 | 23.69 | 22.88 | 23 | -1.58% | 3,872 | 9,014,307 |
| 2024-07-01 | 23.17 | 23.64 | 22.93 | 23.37 | +0.3% | 4,060 | 9,457,328 |
| 2024-06-28 | 23.38 | 23.87 | 23.18 | 23.3 | -0.38% | 3,355 | 7,888,951 |
| 2024-06-27 | 24.35 | 24.39 | 23.35 | 23.39 | -3.94% | 7,188 | 17,050,339 |
| 2024-06-26 | 23.58 | 24.4 | 23.34 | 24.35 | +2.74% | 5,791 | 13,900,125 |
| 2024-06-25 | 23.95 | 24.58 | 23.52 | 23.7 | -1.46% | 4,616 | 11,027,744 |
| 2024-06-24 | 25.13 | 25.63 | 23.9 | 24.05 | -6.2% | 8,088 | 19,856,143 |
| 2024-06-21 | 25.86 | 25.86 | 25.22 | 25.64 | -0.85% | 2,936 | 7,515,367 |
| 2024-06-20 | 25.8 | 26.18 | 25.69 | 25.86 | +0.23% | 4,189 | 10,883,592 |
| 2024-06-19 | 26.15 | 26.28 | 25.8 | 25.8 | -1.56% | 3,960 | 10,271,110 |
| 2024-06-18 | 26.32 | 26.59 | 26.18 | 26.21 | -0.15% | 3,144 | 8,288,777 |
| 2024-06-17 | 26.32 | 26.53 | 26.02 | 26.25 | -0.72% | 2,490 | 6,552,302 |
| 2024-06-14 | 27.32 | 27.32 | 26.33 | 26.44 | -2.87% | 5,822 | 15,465,459 |
| 2024-06-13 | 27 | 27.55 | 26.37 | 27.22 | +1.53% | 7,393 | 19,923,034 |
| 2024-06-12 | 26.55 | 26.88 | 26.23 | 26.81 | +1.51% | 3,590 | 9,574,863 |
| 2024-06-11 | 26.26 | 26.8 | 25.79 | 26.41 | +0.57% | 4,126 | 10,862,241 |
| 2024-06-07 | 25.58 | 26.48 | 25.53 | 26.26 | +2.94% | 4,689 | 12,229,231 |
| 2024-06-06 | 26.58 | 26.69 | 25.4 | 25.51 | -3.37% | 9,560 | 24,679,533 |
| 2024-06-05 | 26.63 | 26.86 | 26.27 | 26.4 | -0.86% | 4,022 | 10,670,894 |
| 2024-06-04 | 27.52 | 27.52 | 26.2 | 26.63 | -3.27% | 14,050 | 37,445,449 |
| 2024-06-03 | 28.29 | 28.29 | 27.37 | 27.53 | -2.72% | 6,910 | 19,114,034 |
| 2024-05-31 | 28.58 | 28.74 | 28.08 | 28.3 | -0.11% | 3,180 | 9,018,642 |
| 2024-05-30 | 28.61 | 29.08 | 28.3 | 28.33 | -1.15% | 4,743 | 13,558,890 |
| 2024-05-29 | 28.75 | 29.49 | 28.66 | 28.66 | -0.24% | 4,810 | 13,966,416 |
| 2024-05-28 | 28.68 | 29.2 | 28.37 | 28.73 | +0.17% | 5,594 | 16,144,375 |
| 2024-05-27 | 28.7 | 28.99 | 27.84 | 28.68 | -0.69% | 8,062 | 22,795,585 |
| 2024-05-24 | 29.27 | 29.55 | 28.8 | 28.88 | -18.62% | 4,383 | 12,766,276 |
| 2024-05-23 | 35.91 | 36.22 | 35.41 | 35.49 | -1.83% | 6,376 | 22,825,648 |
| 2024-05-22 | 35.72 | 36.32 | 35.59 | 36.15 | +1.18% | 6,153 | 22,148,048 |
| 2024-05-21 | 36.63 | 36.63 | 35.51 | 35.73 | -1.62% | 5,735 | 20,541,476 |
| 2024-05-20 | 35.42 | 37.36 | 35.42 | 36.32 | +2.77% | 12,112 | 44,318,729 |
| 2024-05-17 | 35.2 | 35.53 | 34.85 | 35.34 | +0.66% | 4,314 | 15,161,448 |
| 2024-05-16 | 35.08 | 35.63 | 34.92 | 35.11 | +0.09% | 6,236 | 21,972,310 |
| 2024-05-15 | 35.88 | 36.11 | 34.98 | 35.08 | -2.23% | 6,823 | 24,202,259 |
| 2024-05-14 | 36.12 | 36.55 | 35.81 | 35.88 | -0.66% | 5,035 | 18,157,097 |
| 2024-05-13 | 37.18 | 37.28 | 35.9 | 36.12 | -4.17% | 11,090 | 40,503,339 |
| 2024-05-10 | 39.04 | 39.06 | 37.61 | 37.69 | -3.46% | 9,016 | 34,244,385 |
| 2024-05-09 | 39.39 | 40.11 | 38.8 | 39.04 | +0.41% | 11,977 | 47,154,078 |
| 2024-05-08 | 39.21 | 39.69 | 38.58 | 38.88 | -2.04% | 7,155 | 27,849,425 |
| 2024-05-07 | 37.74 | 39.78 | 37.5 | 39.69 | +4.72% | 17,606 | 68,128,829 |
| 2024-05-06 | 37.4 | 38.1 | 36.77 | 37.9 | +1.88% | 13,962 | 52,309,049 |
| 2024-04-30 | 37.73 | 37.73 | 36.06 | 37.2 | +0.08% | 10,168 | 37,205,937 |
| 2024-04-29 | 35.2 | 37.89 | 35.2 | 37.17 | +5.63% | 13,613 | 49,995,100 |
| 2024-04-26 | 34.77 | 35.28 | 34.41 | 35.19 | +0.72% | 6,118 | 21,408,013 |
| 2024-04-25 | 34.39 | 35.61 | 34.07 | 34.94 | +1.57% | 7,553 | 26,388,751 |
| 2024-04-24 | 34.54 | 34.54 | 33.92 | 34.4 | +0.82% | 5,661 | 19,346,962 |
| 2024-04-23 | 34.06 | 34.79 | 33.92 | 34.12 | +0.21% | 5,681 | 19,467,400 |
| 2024-04-22 | 34.76 | 35 | 33.69 | 34.05 | -1.79% | 5,555 | 19,018,712 |
| 2024-04-19 | 33.48 | 35.3 | 33.01 | 34.67 | +2.33% | 15,740 | 54,483,643 |
| 2024-04-18 | 34.4 | 34.8 | 33.6 | 33.88 | -1.74% | 10,882 | 37,129,525 |
| 2024-04-17 | 33.88 | 34.58 | 33.33 | 34.48 | +4.48% | 11,387 | 38,934,141 |
| 2024-04-16 | 34.32 | 34.76 | 33 | 33 | -5.31% | 10,445 | 35,039,648 |
| 2024-04-15 | 38.02 | 38.03 | 34.44 | 34.85 | -6.52% | 14,408 | 51,268,647 |
| 2024-04-12 | 38.36 | 38.69 | 37.15 | 37.28 | -4.07% | 9,842 | 37,155,679 |
| 2024-04-11 | 37.79 | 39.76 | 37.6 | 38.86 | +1.94% | 9,784 | 38,171,312 |
| 2024-04-10 | 38.96 | 39.45 | 37.53 | 38.12 | -2.41% | 5,049 | 19,251,421 |
| 2024-04-09 | 37.74 | 39.35 | 37.67 | 39.06 | +3.72% | 6,441 | 24,977,986 |
| 2024-04-08 | 39.55 | 39.7 | 37.65 | 37.66 | -5.14% | 7,136 | 27,460,734 |
| 2024-04-03 | 39.8 | 39.98 | 38.8 | 39.7 | -0.25% | 6,515 | 25,665,596 |
| 2024-04-02 | 39.68 | 40.2 | 39 | 39.8 | +1.2% | 8,960 | 35,556,595 |
| 2024-04-01 | 38 | 39.35 | 37.88 | 39.33 | +3.94% | 10,583 | 41,167,799 |
| 2024-03-29 | 37 | 39.35 | 36.66 | 37.84 | +2.8% | 13,856 | 53,058,206 |
| 2024-03-28 | 36.4 | 37.28 | 36.25 | 36.81 | +0.63% | 7,951 | 29,282,917 |
| 2024-03-27 | 38 | 38.24 | 36.5 | 36.58 | -4.19% | 8,508 | 31,706,934 |
| 2024-03-26 | 37.7 | 38.22 | 36.87 | 38.18 | +1.11% | 10,876 | 40,791,143 |
| 2024-03-25 | 38.73 | 38.8 | 37.7 | 37.76 | -3.06% | 6,942 | 26,598,715 |
| 2024-03-22 | 40.15 | 40.16 | 38.89 | 38.95 | -3.01% | 6,985 | 27,448,483 |
| 2024-03-21 | 40.48 | 40.75 | 39.64 | 40.16 | -0.89% | 8,073 | 32,383,696 |
| 2024-03-20 | 39.71 | 40.6 | 39.71 | 40.52 | +1.45% | 8,083 | 32,509,210 |
| 2024-03-19 | 40 | 40.48 | 39.8 | 39.94 | -0.15% | 9,895 | 39,721,216 |
| 2024-03-18 | 40.31 | 40.56 | 39.6 | 40 | +0.28% | 12,867 | 51,255,841 |
| 2024-03-15 | 39.75 | 39.96 | 38.72 | 39.89 | +1.24% | 8,562 | 33,615,563 |
| 2024-03-14 | 40.15 | 40.66 | 39 | 39.4 | -1.82% | 7,753 | 30,811,770 |
| 2024-03-13 | 40.57 | 40.82 | 39.86 | 40.13 | -1.06% | 6,722 | 27,030,646 |
| 2024-03-12 | 40.5 | 40.8 | 39.86 | 40.56 | +0.65% | 10,058 | 40,497,314 |
| 2024-03-11 | 39.5 | 40.38 | 39.06 | 40.3 | +2.28% | 7,267 | 29,045,835 |
| 2024-03-08 | 39 | 39.62 | 38.88 | 39.4 | +0.87% | 3,824 | 14,997,884 |
| 2024-03-07 | 39.98 | 40.29 | 39.05 | 39.06 | -2.2% | 6,107 | 24,187,184 |
| 2024-03-06 | 39.49 | 40.47 | 38.81 | 39.94 | +0.83% | 5,771 | 22,888,141 |
| 2024-03-05 | 40.05 | 40.36 | 39.54 | 39.61 | -2.46% | 7,863 | 31,392,971 |
| 2024-03-04 | 41.9 | 42 | 40.2 | 40.61 | -3.38% | 15,228 | 62,046,869 |
| 2024-03-01 | 41.99 | 43.46 | 41.59 | 42.03 | +0.94% | 12,660 | 53,804,539 |
| 2024-02-29 | 40.03 | 41.7 | 40.03 | 41.64 | +2.81% | 12,415 | 50,768,481 |
| 2024-02-28 | 44.99 | 44.99 | 40.5 | 40.5 | -8.58% | 15,012 | 64,090,732 |
| 2024-02-27 | 42.57 | 44.44 | 41.48 | 44.3 | +3.8% | 10,832 | 47,138,396 |
| 2024-02-26 | 41.99 | 43.2 | 40.22 | 42.68 | +0.31% | 13,942 | 58,303,675 |
| 2024-02-23 | 42.4 | 42.7 | 41.76 | 42.55 | +0.33% | 4,683 | 19,781,714 |
| 2024-02-22 | 41.66 | 42.7 | 41.12 | 42.41 | +1.39% | 4,107 | 17,249,396 |
| 2024-02-21 | 40.68 | 42.92 | 40.45 | 41.83 | +0.77% | 5,166 | 21,668,460 |
| 2024-02-20 | 41.5 | 42.3 | 40.42 | 41.51 | -1.87% | 7,075 | 29,115,671 |
| 2024-02-19 | 43.38 | 43.75 | 41.51 | 42.3 | -2.08% | 6,030 | 25,571,673 |
| 2024-02-08 | 37.23 | 44.34 | 37.23 | 43.2 | +16.47% | 14,686 | 60,624,534 |
| 2024-02-07 | 37.87 | 38.7 | 37 | 37.09 | -0.72% | 5,770 | 21,748,316 |
| 2024-02-06 | 34.28 | 38.78 | 33.68 | 37.36 | +7.11% | 8,127 | 29,269,644 |
| 2024-02-05 | 38.09 | 38.09 | 33.98 | 34.88 | -6.66% | 7,364 | 26,137,316 |
| 2024-02-02 | 39.54 | 39.99 | 35.89 | 37.37 | -5.46% | 7,860 | 29,609,676 |
| 2024-02-01 | 39.7 | 41.33 | 38.89 | 39.53 | -0.93% | 5,722 | 22,807,900 |
| 2024-01-31 | 42.2 | 42.71 | 39.88 | 39.9 | -5.67% | 6,694 | 27,382,360 |
| 2024-01-30 | 44.84 | 44.84 | 42.1 | 42.3 | -5.83% | 4,694 | 20,356,212 |
| 2024-01-29 | 45.8 | 46.5 | 44.92 | 44.92 | -0.82% | 3,615 | 16,503,013 |
| 2024-01-26 | 46.18 | 47.12 | 45.16 | 45.29 | -1.33% | 5,532 | 25,551,713 |
| 2024-01-25 | 42.97 | 46.2 | 42.53 | 45.9 | +6.82% | 9,229 | 41,256,101 |
| 2024-01-24 | 43.69 | 44 | 41.24 | 42.97 | -1.54% | 5,248 | 22,345,611 |
| 2024-01-23 | 43 | 44.04 | 42.22 | 43.64 | +0.41% | 4,702 | 20,310,062 |
| 2024-01-22 | 46.83 | 46.83 | 43.18 | 43.46 | -6.8% | 6,459 | 28,993,004 |
| 2024-01-19 | 46.5 | 47.15 | 45.8 | 46.63 | +0.39% | 4,175 | 19,390,195 |
| 2024-01-18 | 46.8 | 46.8 | 45.02 | 46.45 | -1.17% | 4,673 | 21,394,051 |
| 2024-01-17 | 49 | 49 | 47 | 47 | -3.79% | 5,702 | 27,152,446 |
| 2024-01-16 | 49.08 | 49.8 | 48.12 | 48.85 | -0.45% | 4,363 | 21,233,627 |
| 2024-01-15 | 50.93 | 50.93 | 49.06 | 49.07 | -2.68% | 3,555 | 17,598,803 |
| 2024-01-12 | 49.9 | 52.5 | 49.23 | 50.42 | +1.86% | 7,784 | 39,754,466 |
| 2024-01-11 | 48.78 | 49.86 | 48.52 | 49.5 | +1.02% | 2,892 | 14,246,813 |
| 2024-01-10 | 48.79 | 49.68 | 47.92 | 49 | +0.39% | 4,329 | 21,204,754 |
| 2024-01-09 | 48.3 | 49.34 | 47.94 | 48.81 | +1.06% | 3,770 | 18,315,252 |
| 2024-01-08 | 49.83 | 50.33 | 48.24 | 48.3 | -2.95% | 3,183 | 15,540,141 |
| 2024-01-05 | 51.32 | 51.64 | 49.36 | 49.77 | -2.75% | 4,088 | 20,562,004 |
| 2024-01-04 | 50.82 | 51.48 | 50.62 | 51.18 | -0.52% | 3,409 | 17,405,806 |
| 2024-01-03 | 51.78 | 51.78 | 50.73 | 51.45 | -0.52% | 3,762 | 19,261,123 |
| 2024-01-02 | 51.89 | 52.49 | 51.51 | 51.72 | +0.06% | 5,431 | 28,248,886 |
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：