股票概览
33.68
-3.99%
-1.4
34.75
开盘价
35.59
最高价
33.29
最低价
104,829
成交量
数据更新至: 2024-12-31
技术指标
35.62
MA5 (5日均线)
35.26
MA10 (10日均线)
32.97
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 | 34.75 | 35.59 | 33.29 | 33.68 | -3.99% | 104,829 | 356,171,346 |
2024-12-30 | 35.99 | 36.32 | 34.06 | 35.08 | -1.93% | 118,019 | 416,432,858 |
2024-12-27 | 37.31 | 37.73 | 35.68 | 35.77 | -4.05% | 93,723 | 343,129,481 |
2024-12-26 | 35.88 | 38.82 | 35.78 | 37.28 | +2.76% | 150,316 | 564,641,935 |
2024-12-25 | 35.28 | 36.86 | 34.01 | 36.28 | +2.02% | 137,107 | 486,582,516 |
2024-12-24 | 34.78 | 35.74 | 33.55 | 35.56 | +2.39% | 130,487 | 454,344,957 |
2024-12-23 | 36.49 | 36.91 | 34.41 | 34.73 | -5.55% | 173,918 | 614,397,056 |
2024-12-20 | 33.54 | 38.83 | 33.27 | 36.77 | +9.63% | 252,727 | 922,711,224 |
2024-12-19 | 33 | 34.49 | 32.99 | 33.54 | -0.95% | 148,075 | 499,722,465 |
2024-12-18 | 31.62 | 35 | 30.78 | 33.86 | +7.32% | 182,844 | 605,217,216 |
2024-12-17 | 32.35 | 33.14 | 31.3 | 31.55 | -2.68% | 106,209 | 338,883,036 |
2024-12-16 | 30.6 | 33.33 | 30.55 | 32.42 | +4.08% | 231,911 | 752,671,437 |
2024-12-13 | 31.46 | 31.83 | 30.5 | 31.15 | -2.47% | 130,829 | 405,981,402 |
2024-12-12 | 32.05 | 32.41 | 30.89 | 31.94 | -0.56% | 145,441 | 460,025,392 |
2024-12-11 | 31.18 | 32.34 | 29.97 | 32.12 | +2.55% | 206,739 | 644,987,656 |
2024-12-10 | 32.1 | 32.5 | 30.83 | 31.32 | +1.62% | 192,473 | 607,006,758 |
2024-12-09 | 30.2 | 31.83 | 29.79 | 30.82 | +2.97% | 254,873 | 788,619,673 |
2024-12-06 | 27.63 | 31.03 | 27.16 | 29.93 | +7.86% | 224,764 | 656,242,080 |
2024-12-05 | 26.88 | 28.3 | 26.81 | 27.75 | -0.68% | 134,715 | 373,387,018 |
2024-12-04 | 29.99 | 30.35 | 27.7 | 27.94 | -3.36% | 174,094 | 503,234,898 |
2024-12-03 | 31 | 32.59 | 28.86 | 28.91 | -7.1% | 260,222 | 778,108,692 |
2024-12-02 | 29.38 | 31.15 | 29.38 | 31.12 | +6.58% | 228,725 | 693,191,445 |
2024-11-29 | 27.99 | 30.66 | 27.36 | 29.2 | +2.78% | 180,542 | 520,253,144 |
2024-11-28 | 27.6 | 29.6 | 26.95 | 28.41 | +2.45% | 184,075 | 521,683,215 |
2024-11-27 | 26.92 | 27.9 | 25.88 | 27.73 | +0.84% | 168,573 | 451,853,102 |
2024-11-26 | 29 | 29.5 | 27.4 | 27.5 | -4.05% | 141,983 | 405,316,861 |
2024-11-25 | 28.8 | 29.57 | 27.8 | 28.66 | +4.45% | 201,354 | 576,756,858 |
2024-11-22 | 27.35 | 30.2 | 27.09 | 27.44 | -0.9% | 195,661 | 560,345,527 |
2024-11-21 | 27.93 | 28.68 | 27.2 | 27.69 | -0.25% | 147,808 | 415,575,040 |
2024-11-20 | 27.72 | 28.34 | 27.31 | 27.76 | +0.22% | 133,616 | 371,601,787 |
2024-11-19 | 26.96 | 27.93 | 26.49 | 27.7 | +4.17% | 146,312 | 398,860,026 |
2024-11-18 | 28.5 | 28.57 | 26.38 | 26.59 | -5.64% | 143,625 | 388,724,126 |
2024-11-15 | 29.5 | 30.1 | 28 | 28.18 | -6.6% | 214,503 | 619,125,311 |
2024-11-14 | 31.98 | 32.94 | 29.79 | 30.17 | -9.94% | 275,268 | 856,614,717 |
2024-11-13 | 29.8 | 33.99 | 29.8 | 33.5 | +12.3% | 384,565 | 1,219,190,845 |
2024-11-12 | 31 | 32.43 | 29.3 | 29.83 | -0.96% | 447,781 | 1,377,737,375 |
2024-11-11 | 26.98 | 30.12 | 26.01 | 30.12 | +20% | 386,800 | 1,127,979,646 |
2024-11-08 | 25 | 25.77 | 24.82 | 25.1 | +2.03% | 169,821 | 428,456,376 |
2024-11-07 | 24.35 | 25.14 | 24 | 24.6 | -0.4% | 127,163 | 311,111,788 |
2024-11-06 | 24.74 | 25.3 | 24.06 | 24.7 | +0.32% | 184,938 | 458,218,406 |
2024-11-05 | 23.25 | 25.01 | 22.93 | 24.62 | +6.21% | 163,387 | 396,303,467 |
2024-11-04 | 22.5 | 24 | 22.3 | 23.18 | +1.58% | 116,173 | 270,663,504 |
2024-11-01 | 24.64 | 25.44 | 22.81 | 22.82 | -6.93% | 175,222 | 415,390,045 |
2024-10-31 | 22.36 | 25.08 | 22.21 | 24.52 | +7.69% | 215,055 | 510,696,250 |
2024-10-30 | 22.46 | 23.8 | 22.15 | 22.77 | +0.53% | 111,038 | 253,835,505 |
2024-10-29 | 23.05 | 23.61 | 22.6 | 22.65 | -2.08% | 134,872 | 311,445,365 |
2024-10-28 | 22.78 | 23.25 | 22.6 | 23.13 | +1.58% | 93,036 | 213,233,261 |
2024-10-25 | 22.3 | 23.1 | 22.3 | 22.77 | +1.7% | 88,959 | 201,620,688 |
2024-10-24 | 22.21 | 22.64 | 21.81 | 22.39 | +0.27% | 84,861 | 188,643,842 |
2024-10-23 | 22.39 | 22.93 | 22.14 | 22.33 | -1.15% | 75,358 | 169,385,897 |
2024-10-22 | 22.55 | 23.18 | 22.03 | 22.59 | -0.79% | 115,261 | 259,227,090 |
2024-10-21 | 22.8 | 23.87 | 22.05 | 22.77 | +1.79% | 167,564 | 385,599,303 |
2024-10-18 | 20.82 | 23 | 20.65 | 22.37 | +8.8% | 155,836 | 341,448,064 |
2024-10-17 | 21 | 21.36 | 20.55 | 20.56 | -0.68% | 66,909 | 140,303,762 |
2024-10-16 | 20.54 | 21.22 | 20.45 | 20.7 | -1.66% | 62,366 | 129,569,696 |
2024-10-15 | 22.09 | 22.3 | 21 | 21.05 | -4.19% | 91,981 | 199,221,717 |
2024-10-14 | 20.62 | 22 | 20.05 | 21.97 | +7.17% | 108,805 | 229,753,974 |
2024-10-11 | 22 | 22.3 | 20.15 | 20.5 | -7.87% | 108,971 | 229,787,230 |
2024-10-10 | 23.58 | 23.97 | 21.91 | 22.25 | -3.34% | 127,950 | 291,588,495 |
2024-10-09 | 25.2 | 26.44 | 22.8 | 23.02 | -13.49% | 197,273 | 487,241,742 |
2024-10-08 | 26.7 | 26.7 | 24.5 | 26.61 | +19.6% | 197,879 | 512,179,031 |
2024-09-30 | 20.01 | 22.25 | 19.8 | 22.25 | +16.37% | 141,151 | 298,953,443 |
2024-09-27 | 18.48 | 19.59 | 18.23 | 19.12 | +6.16% | 46,993 | 88,305,916 |
2024-09-26 | 17.55 | 18.01 | 17.32 | 18.01 | +2.86% | 42,831 | 75,766,321 |
2024-09-25 | 17.79 | 18.08 | 17.4 | 17.51 | -0.68% | 42,828 | 76,164,946 |
2024-09-24 | 16.78 | 17.65 | 16.78 | 17.63 | +5.07% | 45,351 | 78,333,085 |
2024-09-23 | 16.63 | 16.94 | 16.31 | 16.78 | +1.76% | 25,473 | 42,552,234 |
2024-09-20 | 16.85 | 16.86 | 16.38 | 16.49 | -1.38% | 22,479 | 37,189,037 |
2024-09-19 | 16.64 | 17.06 | 16.44 | 16.72 | +1.33% | 27,355 | 45,785,638 |
2024-09-18 | 16.99 | 17.12 | 16.24 | 16.5 | -1.26% | 23,357 | 38,587,205 |
2024-09-13 | 17.19 | 17.29 | 16.71 | 16.71 | -1.3% | 22,161 | 37,573,080 |
2024-09-12 | 17.17 | 17.41 | 16.91 | 16.93 | -0.99% | 15,801 | 27,108,082 |
2024-09-11 | 17.21 | 17.32 | 16.97 | 17.1 | -0.64% | 19,258 | 32,966,025 |
2024-09-10 | 16.92 | 17.36 | 16.75 | 17.21 | +1.06% | 23,546 | 40,026,273 |
2024-09-09 | 17.08 | 17.35 | 17 | 17.03 | -0.93% | 26,117 | 44,771,233 |
2024-09-06 | 18.4 | 18.44 | 17.1 | 17.19 | -5.91% | 43,743 | 76,591,379 |
2024-09-05 | 18.46 | 18.57 | 18.19 | 18.27 | -0.87% | 25,803 | 47,326,321 |
2024-09-04 | 18.58 | 18.59 | 18.21 | 18.43 | -0.49% | 22,150 | 40,765,470 |
2024-09-03 | 18.75 | 18.9 | 18.37 | 18.52 | +0.93% | 28,120 | 52,274,099 |
2024-09-02 | 18.86 | 19.08 | 18.35 | 18.35 | -2.45% | 47,428 | 88,994,755 |
2024-08-30 | 18.25 | 19.15 | 18.13 | 18.81 | +3.92% | 60,126 | 112,882,551 |
2024-08-29 | 17.31 | 18.22 | 17.31 | 18.1 | +2.78% | 46,980 | 83,818,184 |
2024-08-28 | 17.45 | 17.83 | 17.45 | 17.61 | +0.06% | 26,421 | 46,603,186 |
2024-08-27 | 17.74 | 18.15 | 17.41 | 17.6 | +2.74% | 60,648 | 107,607,661 |
2024-08-26 | 16.96 | 17.27 | 16.83 | 17.13 | +1.78% | 20,466 | 34,970,407 |
2024-08-23 | 16.8 | 17 | 16.56 | 16.83 | -0.12% | 16,504 | 27,665,116 |
2024-08-22 | 16.92 | 17.06 | 16.6 | 16.85 | -0.3% | 24,861 | 41,756,576 |
2024-08-21 | 17.15 | 17.34 | 16.9 | 16.9 | -0.88% | 19,850 | 33,923,377 |
2024-08-20 | 17.31 | 17.31 | 16.9 | 17.05 | -1.33% | 25,769 | 43,944,805 |
2024-08-19 | 17.55 | 17.7 | 17.2 | 17.28 | -1.09% | 26,110 | 45,516,262 |
2024-08-16 | 18.05 | 18.1 | 17.01 | 17.47 | -2.94% | 63,294 | 111,290,308 |
2024-08-15 | 17.99 | 18.4 | 17.79 | 18 | +0.17% | 35,207 | 63,729,618 |
2024-08-14 | 18.05 | 18.17 | 17.88 | 17.97 | -0.28% | 18,117 | 32,626,303 |
2024-08-13 | 17.95 | 18.09 | 17.79 | 18.02 | +0.84% | 22,464 | 40,257,886 |
2024-08-12 | 18.16 | 18.22 | 17.82 | 17.87 | -1.6% | 21,521 | 38,638,984 |
2024-08-09 | 18.75 | 18.75 | 18.16 | 18.16 | -0.49% | 31,702 | 58,473,338 |
2024-08-08 | 17.91 | 18.56 | 17.71 | 18.25 | +0.44% | 40,779 | 74,136,855 |
2024-08-07 | 18.3 | 18.48 | 18.06 | 18.17 | -0.66% | 30,380 | 55,439,289 |
2024-08-06 | 18.35 | 18.48 | 17.93 | 18.29 | +2.01% | 36,335 | 66,104,687 |
2024-08-05 | 18.68 | 19.06 | 17.91 | 17.93 | -4.68% | 63,057 | 115,985,405 |
2024-08-02 | 19.55 | 19.79 | 18.74 | 18.81 | -5.38% | 52,315 | 100,283,190 |
2024-08-01 | 19.8 | 20.17 | 19.47 | 19.88 | +0.3% | 53,399 | 106,037,475 |
2024-07-31 | 18.63 | 19.82 | 18.36 | 19.82 | +6.56% | 70,558 | 136,749,079 |
2024-07-30 | 18.19 | 18.75 | 17.88 | 18.6 | +1.92% | 33,580 | 61,741,152 |
2024-07-29 | 18.81 | 18.81 | 18.15 | 18.25 | -1.51% | 34,406 | 63,495,542 |
2024-07-26 | 18.6 | 18.88 | 18.33 | 18.53 | +0.05% | 33,578 | 62,323,498 |
2024-07-25 | 18.5 | 18.95 | 18.26 | 18.52 | -1.02% | 37,046 | 68,705,454 |
2024-07-24 | 19.04 | 19.61 | 18.66 | 18.71 | -2.4% | 59,997 | 113,890,613 |
2024-07-23 | 20.31 | 20.69 | 19.16 | 19.17 | -6.17% | 69,822 | 139,175,787 |
2024-07-22 | 20.06 | 20.63 | 20.06 | 20.43 | +2.15% | 65,795 | 134,127,912 |
2024-07-19 | 18.87 | 20.44 | 18.87 | 20 | +6.04% | 87,400 | 173,586,443 |
2024-07-18 | 19.19 | 19.23 | 18.51 | 18.86 | -2.43% | 61,017 | 115,085,182 |
2024-07-17 | 20.15 | 20.17 | 19.33 | 19.33 | -3.78% | 51,684 | 101,452,680 |
2024-07-16 | 19.78 | 20.2 | 19.63 | 20.09 | +1.57% | 40,792 | 81,434,613 |
2024-07-15 | 20.38 | 20.47 | 19.73 | 19.78 | -1.05% | 39,433 | 78,794,074 |
2024-07-12 | 20.13 | 20.18 | 19.76 | 19.99 | -0.79% | 30,121 | 60,068,133 |
2024-07-11 | 19.91 | 20.43 | 19.8 | 20.15 | +2.7% | 45,683 | 91,806,076 |
2024-07-10 | 19.51 | 19.88 | 19.47 | 19.62 | -0.36% | 37,172 | 73,184,001 |
2024-07-09 | 18.45 | 19.79 | 18.18 | 19.69 | +6.84% | 66,287 | 127,407,799 |
2024-07-08 | 18.74 | 19.18 | 18.3 | 18.43 | -1.65% | 38,081 | 71,543,444 |
2024-07-05 | 18.61 | 18.95 | 18.25 | 18.74 | +0.7% | 32,542 | 60,557,291 |
2024-07-04 | 19.48 | 19.48 | 18.57 | 18.61 | -3.53% | 40,636 | 76,677,209 |
2024-07-03 | 18.77 | 19.81 | 18.54 | 19.29 | +2.77% | 50,651 | 97,127,678 |
2024-07-02 | 19.39 | 19.39 | 18.68 | 18.77 | -2.8% | 36,159 | 68,486,024 |
2024-07-01 | 19.07 | 19.41 | 18.66 | 19.31 | -0.77% | 48,178 | 91,688,146 |
2024-06-28 | 19.63 | 20.19 | 19.3 | 19.46 | -0.87% | 47,949 | 94,810,890 |
2024-06-27 | 20.13 | 20.39 | 19.62 | 19.63 | -2.73% | 40,380 | 80,610,264 |
2024-06-26 | 20 | 20.3 | 19.3 | 20.18 | +2.96% | 50,219 | 99,214,299 |
2024-06-25 | 20.5 | 20.5 | 19.58 | 19.6 | -4.06% | 70,429 | 140,016,148 |
2024-06-24 | 21.53 | 21.85 | 20.38 | 20.43 | -5.15% | 68,308 | 143,899,735 |
2024-06-21 | 21.45 | 21.89 | 20.93 | 21.54 | -1.1% | 70,062 | 150,318,130 |
2024-06-20 | 21.7 | 22.72 | 21.66 | 21.78 | +0.09% | 122,774 | 272,048,182 |
2024-06-19 | 22.05 | 22.3 | 20.89 | 21.76 | -0.87% | 119,373 | 257,471,454 |
2024-06-18 | 21.45 | 22.86 | 21.45 | 21.95 | +1.95% | 102,086 | 226,442,501 |
2024-06-17 | 20.84 | 21.85 | 20.73 | 21.53 | +3.36% | 79,929 | 171,265,601 |
2024-06-14 | 21 | 21.43 | 20.71 | 20.83 | -1.42% | 98,353 | 206,920,619 |
2024-06-13 | 20.6 | 21.8 | 20.6 | 21.13 | +2.52% | 97,506 | 206,843,484 |
2024-06-12 | 19.79 | 20.76 | 19.62 | 20.61 | +3.05% | 68,782 | 139,728,411 |
2024-06-11 | 18.82 | 20.15 | 18.53 | 20 | +5.65% | 74,908 | 146,050,283 |
2024-06-07 | 19.41 | 19.52 | 18.65 | 18.93 | -0.16% | 41,710 | 79,437,645 |
2024-06-06 | 19.64 | 19.97 | 18.88 | 18.96 | -1.76% | 54,131 | 104,873,444 |
2024-06-05 | 19.88 | 20.18 | 19.24 | 19.3 | -2.08% | 39,928 | 78,698,520 |
2024-06-04 | 20.5 | 20.59 | 19.45 | 19.71 | -4.23% | 59,359 | 117,441,748 |
2024-06-03 | 20.3 | 21.22 | 20.05 | 20.58 | +2.29% | 76,752 | 159,503,531 |
2024-05-31 | 20.32 | 20.59 | 19.91 | 20.12 | -1.37% | 45,053 | 91,087,048 |
2024-05-30 | 20.7 | 21.04 | 20.09 | 20.4 | -1.31% | 94,169 | 192,400,537 |
2024-05-29 | 20.7 | 21.31 | 20.47 | 20.67 | -0.77% | 40,623 | 84,497,570 |
2024-05-28 | 20.38 | 21.52 | 20.21 | 20.83 | +2.21% | 75,245 | 157,801,634 |
2024-05-27 | 19.49 | 20.4 | 19.02 | 20.38 | +4.78% | 46,888 | 92,713,662 |
2024-05-24 | 20.13 | 20.34 | 19.42 | 19.45 | -4.38% | 52,192 | 103,100,297 |
2024-05-23 | 21.03 | 21.39 | 20.3 | 20.34 | -4.64% | 73,604 | 152,475,918 |
2024-05-22 | 20.9 | 21.66 | 20.14 | 21.33 | +5.54% | 76,267 | 160,084,892 |
2024-05-21 | 20.6 | 20.6 | 20.11 | 20.21 | -0.74% | 22,098 | 44,828,559 |
2024-05-20 | 20.53 | 21.03 | 20.3 | 20.36 | -1.78% | 41,643 | 85,699,855 |
2024-05-17 | 20.3 | 20.74 | 20.04 | 20.73 | +2.73% | 39,508 | 80,995,443 |
2024-05-16 | 20.38 | 20.92 | 20.11 | 20.18 | -0.1% | 36,098 | 73,600,191 |
2024-05-15 | 20.6 | 21.29 | 19.9 | 20.2 | -0.74% | 45,861 | 94,870,773 |
2024-05-14 | 20.2 | 20.75 | 20.19 | 20.35 | +0.49% | 28,486 | 58,093,294 |
2024-05-13 | 20.96 | 21.07 | 20.15 | 20.25 | -4.88% | 48,542 | 99,487,587 |
2024-05-10 | 21.49 | 22.35 | 21.21 | 21.29 | +0.05% | 62,598 | 135,940,838 |
2024-05-09 | 21 | 21.48 | 20.94 | 21.28 | +1.33% | 37,439 | 79,439,230 |
2024-05-08 | 21.66 | 21.98 | 20.9 | 21 | -2.23% | 40,443 | 86,238,845 |
2024-05-07 | 21.26 | 22.2 | 21.01 | 21.48 | +1.85% | 66,412 | 144,246,093 |
2024-05-06 | 21 | 21.25 | 20.66 | 21.09 | +3.23% | 33,891 | 71,186,766 |
2024-04-30 | 21.17 | 21.29 | 20.28 | 20.43 | -3.5% | 51,925 | 107,031,884 |
2024-04-29 | 20.8 | 21.63 | 20.76 | 21.17 | +1.39% | 48,683 | 103,721,252 |
2024-04-26 | 20.1 | 21.22 | 19.8 | 20.88 | +3.93% | 55,451 | 114,303,279 |
2024-04-25 | 19 | 20.4 | 18.81 | 20.09 | +3.93% | 54,667 | 108,539,270 |
2024-04-24 | 18.49 | 19.69 | 18.35 | 19.33 | +6.27% | 45,232 | 86,628,058 |
2024-04-23 | 18.4 | 18.65 | 18.14 | 18.19 | -0.55% | 23,602 | 43,315,688 |
2024-04-22 | 17.63 | 18.45 | 17.38 | 18.29 | +2.81% | 41,177 | 74,445,081 |
2024-04-19 | 18.27 | 18.79 | 17.47 | 17.79 | -7.54% | 74,406 | 133,698,086 |
2024-04-18 | 18.37 | 19.46 | 17.77 | 19.24 | +5.71% | 66,714 | 126,107,644 |
2024-04-17 | 17.51 | 18.27 | 17.48 | 18.2 | +6.06% | 47,264 | 84,967,660 |
2024-04-16 | 18.12 | 18.12 | 16.73 | 17.16 | -5.56% | 50,533 | 87,112,081 |
2024-04-15 | 19.02 | 19.27 | 17.6 | 18.17 | -4.92% | 55,147 | 100,753,307 |
2024-04-12 | 19.45 | 19.76 | 19 | 19.11 | -1.49% | 44,742 | 86,177,204 |
2024-04-11 | 19.5 | 20.09 | 19.2 | 19.4 | -1.47% | 34,318 | 67,087,761 |
2024-04-10 | 20.79 | 20.8 | 19.58 | 19.69 | -4.6% | 25,064 | 49,998,366 |
2024-04-09 | 20.1 | 20.75 | 20.02 | 20.64 | +2.53% | 22,520 | 46,130,703 |
2024-04-08 | 20.74 | 20.95 | 20.11 | 20.13 | -2.94% | 30,095 | 61,129,252 |
2024-04-03 | 20.5 | 21.4 | 20.28 | 20.74 | +1.12% | 47,389 | 98,885,233 |
2024-04-02 | 21 | 21.31 | 20.36 | 20.51 | -2.33% | 32,183 | 66,563,949 |
2024-04-01 | 20.15 | 21.08 | 20.05 | 21 | +4.58% | 50,095 | 103,186,582 |
2024-03-29 | 19.9 | 20.16 | 19.25 | 20.08 | +0.4% | 43,508 | 85,658,501 |
2024-03-28 | 19 | 20.75 | 18.78 | 20 | +5.04% | 69,521 | 136,621,675 |
2024-03-27 | 21 | 21 | 19.01 | 19.04 | -8.72% | 75,779 | 149,440,658 |
2024-03-26 | 21.13 | 21.6 | 20.54 | 20.86 | -1.04% | 47,813 | 100,545,300 |
2024-03-25 | 22.12 | 22.4 | 21.05 | 21.08 | -6.39% | 60,973 | 132,370,134 |
2024-03-22 | 22.9 | 23.44 | 22.4 | 22.52 | -1.79% | 60,827 | 139,259,198 |
2024-03-21 | 23.32 | 23.87 | 22.82 | 22.93 | -0.09% | 65,403 | 152,490,762 |
2024-03-20 | 22.95 | 23.27 | 22.35 | 22.95 | +0.48% | 60,773 | 139,162,574 |
2024-03-19 | 22.63 | 23.48 | 22.38 | 22.84 | +0.53% | 71,009 | 162,821,274 |
2024-03-18 | 22.19 | 22.8 | 21.85 | 22.72 | +3.23% | 50,098 | 112,050,085 |
2024-03-15 | 21.63 | 22.04 | 21.38 | 22.01 | +0.46% | 54,963 | 119,154,863 |
2024-03-14 | 22.14 | 22.51 | 21.56 | 21.91 | -2.97% | 50,826 | 111,724,444 |
2024-03-13 | 22.8 | 23.19 | 22.31 | 22.58 | +0.09% | 57,101 | 130,090,255 |
2024-03-12 | 22.2 | 23.01 | 22.03 | 22.56 | +1.76% | 74,343 | 168,419,211 |
2024-03-11 | 21.9 | 22.49 | 21.7 | 22.17 | -2.29% | 68,250 | 150,491,678 |
2024-03-08 | 21.85 | 23.12 | 21.6 | 22.69 | +5.19% | 91,307 | 205,840,987 |
2024-03-07 | 22.12 | 22.53 | 21.51 | 21.57 | -2.04% | 49,846 | 109,659,572 |
2024-03-06 | 22.36 | 22.74 | 21.5 | 22.02 | -2.44% | 52,461 | 115,617,429 |
2024-03-05 | 23.06 | 23.97 | 22.24 | 22.57 | -2.55% | 103,051 | 239,940,776 |
2024-03-04 | 22.6 | 23.9 | 22 | 23.16 | +5.56% | 104,911 | 241,329,315 |
2024-03-01 | 21.7 | 22.36 | 21.63 | 21.94 | +0.64% | 65,426 | 143,885,669 |
2024-02-29 | 20.03 | 22 | 20 | 21.8 | +8.03% | 75,112 | 160,711,280 |
2024-02-28 | 22.56 | 23.22 | 20.16 | 20.18 | -12.11% | 107,606 | 235,356,483 |
2024-02-27 | 20.97 | 23 | 20.83 | 22.96 | +8.46% | 92,689 | 204,347,140 |
2024-02-26 | 20.8 | 21.68 | 20.71 | 21.17 | +1.83% | 54,151 | 115,035,413 |
2024-02-23 | 21 | 21 | 20.4 | 20.79 | +1.66% | 50,157 | 103,721,600 |
2024-02-22 | 19.74 | 20.96 | 19.64 | 20.45 | +3.39% | 55,078 | 111,994,269 |
2024-02-21 | 19.41 | 20.6 | 19.25 | 19.78 | -0.1% | 61,101 | 122,232,780 |
2024-02-20 | 19.55 | 20.13 | 19.03 | 19.8 | +1.12% | 59,241 | 115,376,396 |
2024-02-19 | 18.82 | 19.75 | 18.49 | 19.58 | +5.67% | 82,040 | 157,377,580 |
2024-02-08 | 16.81 | 18.9 | 16.41 | 18.53 | +11.69% | 94,093 | 165,651,267 |
2024-02-07 | 16.53 | 17.35 | 16.19 | 16.59 | +0.48% | 84,554 | 142,534,025 |
2024-02-06 | 15.59 | 16.86 | 14.88 | 16.51 | +5.83% | 85,777 | 135,591,438 |
2024-02-05 | 17.62 | 17.8 | 15.6 | 15.6 | -13.67% | 91,625 | 149,886,586 |
2024-02-02 | 19.49 | 19.81 | 17.3 | 18.07 | -7.62% | 78,587 | 145,229,783 |
2024-02-01 | 19.42 | 20.45 | 19.07 | 19.56 | -0.31% | 45,810 | 90,545,244 |
2024-01-31 | 20.3 | 20.67 | 19.57 | 19.62 | -2.82% | 51,240 | 102,374,260 |
2024-01-30 | 20.04 | 20.93 | 19.75 | 20.19 | -1.85% | 43,760 | 89,070,624 |
2024-01-29 | 21.53 | 22.09 | 20.57 | 20.57 | -4.59% | 44,311 | 93,734,123 |
2024-01-26 | 22.55 | 22.64 | 21.49 | 21.56 | -5.06% | 58,846 | 129,358,092 |
2024-01-25 | 21.55 | 22.96 | 21.48 | 22.71 | +4.61% | 56,194 | 126,315,565 |
2024-01-24 | 22.36 | 22.45 | 20.81 | 21.71 | -1.99% | 63,734 | 136,800,468 |
2024-01-23 | 22 | 22.62 | 21.6 | 22.15 | +0.27% | 52,374 | 115,953,353 |
2024-01-22 | 23.73 | 24.29 | 21.69 | 22.09 | -6.91% | 70,275 | 161,448,549 |
2024-01-19 | 24.78 | 24.85 | 23.73 | 23.73 | -0.38% | 75,372 | 183,683,397 |
2024-01-18 | 23.29 | 23.84 | 22.55 | 23.82 | +2.23% | 58,183 | 134,948,161 |
2024-01-17 | 24.1 | 24.81 | 23.3 | 23.3 | -3.52% | 46,915 | 112,788,814 |
2024-01-16 | 23.96 | 24.4 | 23.35 | 24.15 | -0.58% | 53,448 | 127,270,728 |
2024-01-15 | 23.25 | 25.01 | 23.17 | 24.29 | +3.67% | 80,294 | 194,190,442 |
2024-01-12 | 23.82 | 24.15 | 23.31 | 23.43 | -3.54% | 48,443 | 114,901,471 |
2024-01-11 | 22.45 | 24.3 | 22.39 | 24.29 | +8.05% | 68,425 | 160,939,699 |
2024-01-10 | 22.7 | 22.99 | 22.13 | 22.48 | -1.58% | 32,512 | 73,260,567 |
2024-01-09 | 22.89 | 23.45 | 22.58 | 22.84 | +0.53% | 42,981 | 98,565,624 |
2024-01-08 | 23.41 | 23.99 | 22.68 | 22.72 | -3.69% | 40,162 | 92,113,713 |
2024-01-05 | 24.43 | 24.61 | 23.44 | 23.59 | -3.2% | 40,598 | 96,841,415 |
2024-01-04 | 24.57 | 24.68 | 24.14 | 24.37 | -0.57% | 27,479 | 66,983,380 |
2024-01-03 | 25.19 | 25.48 | 24.15 | 24.51 | -3.12% | 51,268 | 126,032,229 |
2024-01-02 | 26.29 | 26.33 | 25.3 | 25.3 | -3.4% | 36,982 | 94,926,922 |
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: