股票概览
19.3
-3.6%
-0.72
20.08
开盘价
20.1
最高价
19.3
最低价
186,588
成交量
数据更新至: 2024-12-31
技术指标
20.39
MA5 (5日均线)
21.14
MA10 (10日均线)
22.38
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 | 20.08 | 20.1 | 19.3 | 19.3 | -3.6% | 186,588 | 366,958,822 |
| 2024-12-30 | 20.3 | 20.5 | 19.8 | 20.02 | -1.77% | 171,340 | 344,479,699 |
| 2024-12-27 | 21.05 | 21.05 | 20.33 | 20.38 | -3.32% | 237,471 | 490,526,766 |
| 2024-12-26 | 21.01 | 21.17 | 20.77 | 21.08 | -0.33% | 135,500 | 284,328,659 |
| 2024-12-25 | 21.99 | 21.99 | 21.1 | 21.15 | -2.26% | 126,434 | 270,217,434 |
| 2024-12-24 | 21.67 | 22.15 | 21.53 | 21.64 | +0.19% | 128,697 | 280,998,153 |
| 2024-12-23 | 21.74 | 21.99 | 21.44 | 21.6 | -0.92% | 170,638 | 370,509,128 |
| 2024-12-20 | 22.11 | 22.2 | 21.8 | 21.8 | -1.76% | 171,503 | 376,108,284 |
| 2024-12-19 | 22.01 | 22.24 | 21.7 | 22.19 | -0.05% | 125,400 | 275,649,783 |
| 2024-12-18 | 22.5 | 22.53 | 22.08 | 22.2 | -0.89% | 112,802 | 250,787,575 |
| 2024-12-17 | 22.89 | 22.94 | 22.22 | 22.4 | -2.14% | 138,241 | 310,925,968 |
| 2024-12-16 | 23.4 | 23.58 | 22.7 | 22.89 | -2.8% | 181,805 | 416,700,300 |
| 2024-12-13 | 23.8 | 23.95 | 23.13 | 23.55 | -0.84% | 219,743 | 517,729,400 |
| 2024-12-12 | 23.45 | 23.86 | 23.21 | 23.75 | +1.24% | 131,009 | 309,111,290 |
| 2024-12-11 | 23.8 | 23.91 | 23.38 | 23.46 | -1.64% | 128,351 | 303,312,829 |
| 2024-12-10 | 24.6 | 24.8 | 23.82 | 23.85 | +0.72% | 208,245 | 502,725,513 |
| 2024-12-09 | 24.2 | 24.3 | 23.58 | 23.68 | -2.19% | 147,898 | 353,480,333 |
| 2024-12-06 | 24.3 | 24.3 | 23.35 | 24.21 | +0.08% | 236,507 | 564,474,201 |
| 2024-12-05 | 24.28 | 24.38 | 23.88 | 24.19 | +0.04% | 127,595 | 307,008,489 |
| 2024-12-04 | 25 | 25.35 | 24 | 24.18 | -4.05% | 216,345 | 529,892,281 |
| 2024-12-03 | 24.97 | 25.66 | 24.85 | 25.2 | +1.45% | 192,171 | 482,746,320 |
| 2024-12-02 | 23.91 | 25.1 | 23.3 | 24.84 | +2.01% | 284,688 | 696,638,436 |
| 2024-11-29 | 24.2 | 24.56 | 23.89 | 24.35 | +0.62% | 200,486 | 485,990,027 |
| 2024-11-28 | 24.19 | 24.62 | 24.04 | 24.2 | -0.12% | 131,985 | 320,822,755 |
| 2024-11-27 | 23.58 | 24.29 | 23.5 | 24.23 | +2.89% | 172,381 | 413,074,063 |
| 2024-11-26 | 23.49 | 24.36 | 23.39 | 23.55 | +0.26% | 159,876 | 381,234,721 |
| 2024-11-25 | 22.96 | 23.55 | 22.78 | 23.49 | +2.35% | 183,054 | 425,102,169 |
| 2024-11-22 | 24.11 | 24.19 | 22.91 | 22.95 | -5.36% | 308,212 | 721,761,695 |
| 2024-11-21 | 24.38 | 24.62 | 24 | 24.25 | +1.59% | 244,751 | 593,970,416 |
| 2024-11-20 | 24.14 | 24.22 | 23.71 | 23.87 | -1.49% | 179,339 | 429,405,371 |
| 2024-11-19 | 23.78 | 24.32 | 23.42 | 24.23 | +2.67% | 167,134 | 400,427,198 |
| 2024-11-18 | 23.33 | 24.17 | 23.22 | 23.6 | -0.84% | 219,045 | 518,410,516 |
| 2024-11-15 | 24.76 | 25.19 | 23.75 | 23.8 | -3.25% | 278,097 | 682,919,189 |
| 2024-11-14 | 25.01 | 25.29 | 24.35 | 24.6 | -1.64% | 317,899 | 789,306,014 |
| 2024-11-13 | 25.21 | 25.48 | 24.25 | 25.01 | -2.23% | 409,776 | 1,017,335,729 |
| 2024-11-12 | 26.52 | 27.12 | 25.41 | 25.58 | -2.55% | 353,841 | 931,491,825 |
| 2024-11-11 | 26 | 26.78 | 25.91 | 26.25 | +0.73% | 370,649 | 975,953,275 |
| 2024-11-08 | 26.2 | 27.08 | 25.88 | 26.06 | +1.16% | 402,719 | 1,061,752,749 |
| 2024-11-07 | 25.11 | 26.09 | 24.14 | 25.76 | -0.16% | 434,418 | 1,087,781,058 |
| 2024-11-06 | 25.49 | 26.62 | 25.11 | 25.8 | +1.98% | 474,873 | 1,231,673,842 |
| 2024-11-05 | 24.81 | 25.68 | 24.44 | 25.3 | +0.88% | 425,124 | 1,072,636,705 |
| 2024-11-04 | 25.34 | 25.35 | 24.51 | 25.08 | 0% | 261,366 | 652,657,319 |
| 2024-11-01 | 24.3 | 25.42 | 23.81 | 25.08 | +0.2% | 427,665 | 1,050,278,979 |
| 2024-10-31 | 26.2 | 26.7 | 24.7 | 25.03 | -1.61% | 653,578 | 1,677,573,787 |
| 2024-10-30 | 26.03 | 26.88 | 25.18 | 25.44 | -4.36% | 455,333 | 1,178,618,351 |
| 2024-10-29 | 28.68 | 29.92 | 26.4 | 26.6 | -5% | 623,169 | 1,718,402,783 |
| 2024-10-28 | 28.71 | 28.71 | 26.9 | 28 | -3.45% | 723,997 | 1,998,762,171 |
| 2024-10-25 | 25.42 | 29.8 | 25.3 | 29 | +15.68% | 1,037,512 | 2,916,697,780 |
| 2024-10-24 | 26.12 | 26.2 | 24.9 | 25.07 | -4.71% | 461,827 | 1,177,787,916 |
| 2024-10-23 | 24.82 | 29.49 | 24.15 | 26.31 | +3.99% | 1,092,644 | 2,924,637,369 |
| 2024-10-22 | 23.04 | 26.11 | 21.9 | 25.3 | +8.77% | 874,507 | 2,092,193,330 |
| 2024-10-21 | 22 | 24.68 | 22 | 23.26 | +8.09% | 662,531 | 1,554,561,542 |
| 2024-10-18 | 20.84 | 22.38 | 20.66 | 21.52 | +3.41% | 346,001 | 742,591,044 |
| 2024-10-17 | 21.51 | 21.56 | 20.8 | 20.81 | -2.57% | 199,634 | 421,418,240 |
| 2024-10-16 | 22.01 | 22.41 | 21.15 | 21.36 | -4.98% | 259,783 | 561,367,474 |
| 2024-10-15 | 21.5 | 23.39 | 21.4 | 22.48 | +2.46% | 383,272 | 867,963,792 |
| 2024-10-14 | 21.79 | 22.3 | 21.1 | 21.94 | +0.69% | 282,081 | 614,308,705 |
| 2024-10-11 | 22.21 | 22.3 | 20.88 | 21.79 | -1.8% | 295,387 | 635,323,180 |
| 2024-10-10 | 22.86 | 24.06 | 22.17 | 22.19 | -0.05% | 428,750 | 984,192,844 |
| 2024-10-09 | 24.48 | 24.65 | 22.17 | 22.2 | -15.14% | 633,195 | 1,489,708,146 |
| 2024-10-08 | 26.89 | 26.9 | 23.7 | 26.16 | +16.68% | 925,485 | 2,356,845,141 |
| 2024-09-30 | 19.81 | 22.57 | 19.73 | 22.42 | +19.07% | 734,151 | 1,548,770,784 |
| 2024-09-27 | 17.84 | 18.9 | 17.79 | 18.83 | +7.35% | 241,610 | 443,320,732 |
| 2024-09-26 | 16.85 | 17.55 | 16.79 | 17.54 | +3.85% | 254,011 | 437,146,430 |
| 2024-09-25 | 17.18 | 17.43 | 16.88 | 16.89 | -0.76% | 225,756 | 388,177,487 |
| 2024-09-24 | 16.1 | 17.03 | 16.04 | 17.02 | +6.11% | 234,048 | 389,170,122 |
| 2024-09-23 | 16.09 | 16.2 | 15.91 | 16.04 | -0.37% | 86,683 | 138,858,971 |
| 2024-09-20 | 16.11 | 16.18 | 15.8 | 16.1 | -0.62% | 102,477 | 163,782,543 |
| 2024-09-19 | 16.1 | 16.53 | 15.91 | 16.2 | +1% | 133,932 | 217,637,702 |
| 2024-09-18 | 16.24 | 16.25 | 15.72 | 16.04 | -1.53% | 122,408 | 194,508,209 |
| 2024-09-13 | 16.58 | 16.68 | 16.21 | 16.29 | -1.87% | 124,770 | 204,968,208 |
| 2024-09-12 | 16.5 | 17.25 | 16.44 | 16.6 | +0.85% | 161,671 | 272,837,119 |
| 2024-09-11 | 16.3 | 16.71 | 16.21 | 16.46 | +0.43% | 101,149 | 166,935,155 |
| 2024-09-10 | 16.3 | 16.57 | 16.13 | 16.39 | +1.11% | 126,501 | 206,592,626 |
| 2024-09-09 | 16.38 | 16.54 | 16.16 | 16.21 | -1.46% | 97,910 | 159,795,830 |
| 2024-09-06 | 16.84 | 16.88 | 16.26 | 16.45 | -2.2% | 171,395 | 281,633,463 |
| 2024-09-05 | 16.78 | 17.23 | 16.71 | 16.82 | +0.12% | 152,400 | 258,529,263 |
| 2024-09-04 | 16.71 | 17.3 | 16.68 | 16.8 | -0.47% | 143,222 | 243,300,028 |
| 2024-09-03 | 16.73 | 17.11 | 16.51 | 16.88 | +1.08% | 124,816 | 210,370,125 |
| 2024-09-02 | 17.15 | 17.45 | 16.68 | 16.7 | -3.13% | 144,994 | 246,876,901 |
| 2024-08-30 | 16.85 | 17.44 | 16.76 | 17.24 | +2.01% | 175,863 | 302,056,900 |
| 2024-08-29 | 16.28 | 17.02 | 16.2 | 16.9 | +3.68% | 168,182 | 281,709,237 |
| 2024-08-28 | 16.28 | 16.42 | 16.05 | 16.3 | -0.49% | 83,805 | 135,809,862 |
| 2024-08-27 | 16.32 | 16.55 | 16.04 | 16.38 | -0.06% | 95,543 | 155,962,532 |
| 2024-08-26 | 16.12 | 16.7 | 16.1 | 16.39 | +1.3% | 85,955 | 141,163,926 |
| 2024-08-23 | 16.07 | 16.28 | 15.99 | 16.18 | +0.62% | 65,348 | 105,655,282 |
| 2024-08-22 | 16.55 | 16.62 | 16.04 | 16.08 | -2.55% | 130,697 | 212,190,793 |
| 2024-08-21 | 16.58 | 16.66 | 16.43 | 16.5 | -0.84% | 62,033 | 102,574,421 |
| 2024-08-20 | 16.61 | 16.74 | 16.42 | 16.64 | +0.24% | 94,085 | 156,083,479 |
| 2024-08-19 | 17.05 | 17.06 | 16.59 | 16.6 | -2.92% | 147,199 | 246,237,651 |
| 2024-08-16 | 17.2 | 17.32 | 17.02 | 17.1 | -1.27% | 109,479 | 187,391,267 |
| 2024-08-15 | 16.87 | 17.55 | 16.78 | 17.32 | +2.24% | 183,641 | 316,639,715 |
| 2024-08-14 | 17.2 | 17.47 | 16.9 | 16.94 | -1.45% | 97,638 | 166,657,016 |
| 2024-08-13 | 17.21 | 17.39 | 16.77 | 17.19 | -0.87% | 154,615 | 263,040,545 |
| 2024-08-12 | 17.5 | 17.73 | 17.06 | 17.34 | +0.58% | 151,329 | 262,815,616 |
| 2024-08-09 | 17.54 | 17.55 | 17.16 | 17.24 | -0.69% | 130,039 | 225,470,193 |
| 2024-08-08 | 17.47 | 18 | 17.35 | 17.36 | -0.63% | 223,775 | 394,819,346 |
| 2024-08-07 | 17.6 | 17.67 | 17.28 | 17.47 | -0.51% | 150,344 | 262,213,516 |
| 2024-08-06 | 16.9 | 17.78 | 16.9 | 17.56 | +5.78% | 355,182 | 619,610,129 |
| 2024-08-05 | 16.6 | 17.31 | 16.57 | 16.6 | -0.72% | 205,353 | 348,600,402 |
| 2024-08-02 | 16.89 | 17.15 | 16.66 | 16.72 | -1.82% | 152,534 | 257,829,138 |
| 2024-08-01 | 17.34 | 17.4 | 17 | 17.03 | -2.35% | 176,472 | 302,899,538 |
| 2024-07-31 | 16.57 | 17.48 | 16.33 | 17.44 | +5.38% | 225,520 | 385,722,704 |
| 2024-07-30 | 16.43 | 16.7 | 16.18 | 16.55 | +0.42% | 127,811 | 209,764,972 |
| 2024-07-29 | 17.06 | 17.08 | 16.46 | 16.48 | -3.68% | 157,229 | 261,926,099 |
| 2024-07-26 | 17.18 | 17.32 | 16.97 | 17.11 | -0.06% | 153,819 | 263,284,759 |
| 2024-07-25 | 16.12 | 17.71 | 16.08 | 17.12 | +5.74% | 361,689 | 620,706,066 |
| 2024-07-24 | 16.61 | 16.7 | 16.11 | 16.19 | -2.65% | 130,723 | 213,305,307 |
| 2024-07-23 | 16.96 | 17.08 | 16.62 | 16.63 | -2.41% | 133,337 | 224,604,331 |
| 2024-07-22 | 16.96 | 17.23 | 16.81 | 17.04 | -0.53% | 149,747 | 254,578,530 |
| 2024-07-19 | 16.62 | 17.13 | 16.52 | 17.13 | +3.13% | 214,428 | 362,486,804 |
| 2024-07-18 | 16.54 | 16.77 | 16.16 | 16.61 | -0.18% | 151,329 | 249,488,618 |
| 2024-07-17 | 16.77 | 17.08 | 16.58 | 16.64 | +0.36% | 213,317 | 358,530,154 |
| 2024-07-16 | 16.02 | 16.61 | 15.84 | 16.58 | +3.3% | 176,193 | 286,686,124 |
| 2024-07-15 | 16.5 | 16.51 | 16 | 16.05 | -3.43% | 155,588 | 251,953,296 |
| 2024-07-12 | 16.58 | 17.04 | 16.56 | 16.62 | +0.24% | 179,818 | 301,179,065 |
| 2024-07-11 | 16.29 | 16.87 | 16.16 | 16.58 | +4.02% | 231,685 | 382,812,415 |
| 2024-07-10 | 15.5 | 16.48 | 15.23 | 15.94 | +0.89% | 238,276 | 382,493,479 |
| 2024-07-09 | 15.92 | 15.98 | 15.38 | 15.8 | -0.63% | 257,262 | 402,435,145 |
| 2024-07-08 | 16.55 | 16.55 | 15.85 | 15.9 | -4.04% | 148,866 | 239,525,663 |
| 2024-07-05 | 16.24 | 16.66 | 16.09 | 16.57 | +2.03% | 146,821 | 241,013,071 |
| 2024-07-04 | 16.74 | 16.88 | 16.22 | 16.24 | -2.46% | 134,952 | 222,034,500 |
| 2024-07-03 | 16.7 | 16.85 | 16.43 | 16.65 | +0.06% | 120,362 | 200,415,831 |
| 2024-07-02 | 17.03 | 17.08 | 16.62 | 16.64 | -2.8% | 157,949 | 266,042,508 |
| 2024-07-01 | 16.96 | 17.32 | 16.75 | 17.12 | +1.18% | 149,276 | 254,978,785 |
| 2024-06-28 | 17.17 | 17.31 | 16.91 | 16.92 | -1.69% | 173,851 | 297,656,563 |
| 2024-06-27 | 17.73 | 17.76 | 17.15 | 17.21 | -3.59% | 182,535 | 316,395,587 |
| 2024-06-26 | 17.42 | 18.19 | 17.11 | 17.85 | +5.06% | 283,811 | 499,847,793 |
| 2024-06-25 | 17.4 | 17.47 | 16.86 | 16.99 | -2.13% | 159,805 | 273,257,106 |
| 2024-06-24 | 17.93 | 17.99 | 17.36 | 17.36 | -4.93% | 237,579 | 418,104,107 |
| 2024-06-21 | 18.42 | 18.84 | 18.23 | 18.26 | +0.22% | 199,046 | 368,034,430 |
| 2024-06-20 | 18.96 | 18.96 | 18.16 | 18.22 | -6.61% | 224,748 | 413,613,602 |
| 2024-06-19 | 20.07 | 20.08 | 19.43 | 19.51 | -2.79% | 243,635 | 477,915,883 |
| 2024-06-18 | 20.12 | 20.4 | 20.04 | 20.07 | -0.55% | 190,978 | 385,118,333 |
| 2024-06-17 | 20.48 | 20.56 | 20.02 | 20.18 | -2.75% | 232,258 | 470,058,539 |
| 2024-06-14 | 20.52 | 21.08 | 20.06 | 20.75 | +0.83% | 331,360 | 683,276,381 |
| 2024-06-13 | 20.33 | 20.81 | 20.23 | 20.58 | +1.43% | 224,683 | 460,190,493 |
| 2024-06-12 | 20.43 | 20.43 | 20.01 | 20.29 | -0.64% | 161,271 | 325,804,689 |
| 2024-06-11 | 20.21 | 20.5 | 19.89 | 20.42 | +0.39% | 164,013 | 332,449,477 |
| 2024-06-07 | 20.85 | 20.93 | 19.92 | 20.34 | -2.4% | 265,343 | 539,723,387 |
| 2024-06-06 | 21.41 | 21.72 | 20.21 | 20.84 | -3.02% | 342,520 | 710,640,277 |
| 2024-06-05 | 21.66 | 21.94 | 21.44 | 21.49 | -1.92% | 182,289 | 394,900,658 |
| 2024-06-04 | 22 | 22.3 | 21.55 | 21.91 | +0.09% | 279,040 | 609,143,537 |
| 2024-06-03 | 21.88 | 22.02 | 21.43 | 21.89 | -0.82% | 222,253 | 482,234,189 |
| 2024-05-31 | 22.65 | 22.91 | 21.84 | 22.07 | -2.56% | 263,831 | 585,514,045 |
| 2024-05-30 | 22.5 | 23.2 | 22.36 | 22.65 | +0.22% | 360,330 | 817,845,618 |
| 2024-05-29 | 21.2 | 23.05 | 21.2 | 22.6 | +10.14% | 623,260 | 1,398,044,416 |
| 2024-05-28 | 20.71 | 21.19 | 20.32 | 20.52 | -1.72% | 191,611 | 395,210,115 |
| 2024-05-27 | 21.25 | 21.35 | 20.29 | 20.88 | -1.65% | 284,133 | 586,778,331 |
| 2024-05-24 | 21.7 | 22.3 | 21.2 | 21.23 | -3.02% | 308,759 | 668,865,463 |
| 2024-05-23 | 22.35 | 22.72 | 21.65 | 21.89 | -4.12% | 461,291 | 1,014,544,269 |
| 2024-05-22 | 19.62 | 23.23 | 19.61 | 22.83 | +17.5% | 697,119 | 1,495,030,064 |
| 2024-05-21 | 19.84 | 19.84 | 19.34 | 19.43 | -2.36% | 139,267 | 271,095,769 |
| 2024-05-20 | 20.01 | 20.31 | 19.68 | 19.9 | -0.65% | 172,590 | 344,395,036 |
| 2024-05-17 | 20.46 | 20.57 | 19.75 | 20.03 | -2.63% | 226,748 | 454,515,555 |
| 2024-05-16 | 20.9 | 21.15 | 20.57 | 20.57 | -1.95% | 124,590 | 259,393,490 |
| 2024-05-15 | 21.5 | 21.8 | 20.93 | 20.98 | -1.73% | 110,424 | 234,908,917 |
| 2024-05-14 | 21.46 | 21.61 | 21.24 | 21.35 | -0.19% | 81,049 | 173,295,209 |
| 2024-05-13 | 21.18 | 21.7 | 21 | 21.39 | -0.6% | 139,187 | 296,813,494 |
| 2024-05-10 | 21.7 | 21.79 | 21.22 | 21.52 | -1.19% | 113,685 | 243,984,961 |
| 2024-05-09 | 20.99 | 22.05 | 20.99 | 21.78 | +4.01% | 225,881 | 490,943,744 |
| 2024-05-08 | 21.45 | 21.45 | 20.93 | 20.94 | -2.33% | 110,943 | 234,116,043 |
| 2024-05-07 | 21.48 | 21.57 | 21.16 | 21.44 | +0.19% | 125,623 | 268,420,577 |
| 2024-05-06 | 21.45 | 21.74 | 21.28 | 21.4 | +0.56% | 157,333 | 337,718,169 |
| 2024-04-30 | 21.46 | 21.69 | 20.83 | 21.28 | -1.53% | 217,438 | 461,594,263 |
| 2024-04-29 | 20.4 | 21.75 | 20.36 | 21.61 | +5% | 295,745 | 627,029,993 |
| 2024-04-26 | 19.75 | 20.66 | 19.61 | 20.58 | +3.21% | 210,582 | 426,379,754 |
| 2024-04-25 | 20.2 | 20.28 | 19.71 | 19.94 | -1.53% | 146,903 | 294,046,215 |
| 2024-04-24 | 20.75 | 20.85 | 20.01 | 20.25 | -2.32% | 142,527 | 288,431,224 |
| 2024-04-23 | 21.18 | 21.47 | 20.62 | 20.73 | -1.38% | 106,581 | 222,862,563 |
| 2024-04-22 | 20.9 | 21.51 | 20.72 | 21.02 | +0.38% | 126,299 | 267,065,051 |
| 2024-04-19 | 21.6 | 21.6 | 20.92 | 20.94 | -3.86% | 146,722 | 310,255,434 |
| 2024-04-18 | 22.07 | 22.17 | 21.56 | 21.78 | -1.4% | 123,451 | 270,440,065 |
| 2024-04-17 | 21.75 | 22.26 | 21.75 | 22.09 | +2.13% | 121,901 | 268,296,139 |
| 2024-04-16 | 21.97 | 21.98 | 21.38 | 21.63 | -1.73% | 110,873 | 240,388,877 |
| 2024-04-15 | 21.8 | 22.33 | 21.6 | 22.01 | +1.2% | 158,733 | 349,365,004 |
| 2024-04-12 | 22.68 | 22.82 | 21.69 | 21.75 | -4.02% | 159,638 | 352,341,197 |
| 2024-04-11 | 22.73 | 22.99 | 22.44 | 22.66 | -0.31% | 87,897 | 199,972,304 |
| 2024-04-10 | 23.65 | 23.67 | 22.6 | 22.73 | -3.65% | 112,055 | 257,127,449 |
| 2024-04-09 | 23 | 23.63 | 22.91 | 23.59 | +3.06% | 107,345 | 251,421,416 |
| 2024-04-08 | 23.9 | 23.96 | 22.87 | 22.89 | -4.82% | 163,719 | 380,211,176 |
| 2024-04-03 | 24.25 | 24.25 | 23.91 | 24.05 | -0.66% | 71,849 | 172,790,188 |
| 2024-04-02 | 24.47 | 24.47 | 24.11 | 24.21 | -0.74% | 89,099 | 215,853,687 |
| 2024-04-01 | 23.86 | 24.41 | 23.84 | 24.39 | +2.48% | 115,306 | 279,547,812 |
| 2024-03-29 | 23.75 | 24.18 | 23.66 | 23.8 | +0.38% | 80,282 | 191,749,366 |
| 2024-03-28 | 23.69 | 24.11 | 23.6 | 23.71 | +1.11% | 94,948 | 226,199,663 |
| 2024-03-27 | 24.47 | 24.5 | 23.45 | 23.45 | -4.09% | 106,565 | 255,564,452 |
| 2024-03-26 | 24.13 | 24.56 | 24 | 24.45 | +1.41% | 100,594 | 244,104,152 |
| 2024-03-25 | 24.12 | 24.67 | 24.06 | 24.11 | -1.07% | 92,261 | 224,155,009 |
| 2024-03-22 | 25.22 | 25.35 | 24.25 | 24.37 | -3.87% | 177,363 | 437,212,673 |
| 2024-03-21 | 26.29 | 26.29 | 25.28 | 25.35 | -3.24% | 214,892 | 549,754,119 |
| 2024-03-20 | 26.1 | 26.68 | 26.01 | 26.2 | +0.42% | 101,847 | 267,226,751 |
| 2024-03-19 | 26.54 | 26.95 | 26.07 | 26.09 | -1.92% | 140,482 | 371,848,296 |
| 2024-03-18 | 26.32 | 26.62 | 26.17 | 26.6 | +0.99% | 145,484 | 384,433,347 |
| 2024-03-15 | 26.3 | 26.65 | 25.83 | 26.34 | -0.45% | 156,645 | 409,818,491 |
| 2024-03-14 | 26.71 | 26.96 | 26.24 | 26.46 | -0.82% | 129,951 | 345,529,842 |
| 2024-03-13 | 26.92 | 26.99 | 26.51 | 26.68 | -0.82% | 133,718 | 356,972,646 |
| 2024-03-12 | 27.26 | 27.42 | 26.89 | 26.9 | -0.74% | 222,061 | 601,552,288 |
| 2024-03-11 | 27 | 27.51 | 26.51 | 27.1 | +3% | 311,534 | 839,575,787 |
| 2024-03-08 | 25.25 | 26.57 | 25.2 | 26.31 | +4.74% | 247,571 | 646,553,242 |
| 2024-03-07 | 25.98 | 26.19 | 25.02 | 25.12 | -3.61% | 238,011 | 609,466,291 |
| 2024-03-06 | 24.65 | 27 | 24.44 | 26.06 | +5.76% | 366,596 | 947,333,095 |
| 2024-03-05 | 25.07 | 25.15 | 24.37 | 24.64 | -1.68% | 195,098 | 480,355,297 |
| 2024-03-04 | 25.13 | 25.53 | 24.88 | 25.06 | -0.6% | 161,191 | 405,491,319 |
| 2024-03-01 | 25.3 | 25.5 | 24.9 | 25.21 | +0.64% | 164,327 | 413,719,361 |
| 2024-02-29 | 24.22 | 25.07 | 24.17 | 25.05 | +3.43% | 209,024 | 516,665,676 |
| 2024-02-28 | 24.98 | 25.84 | 24.21 | 24.22 | -2.02% | 274,641 | 690,177,437 |
| 2024-02-27 | 24.2 | 24.72 | 24.11 | 24.72 | +1.31% | 176,954 | 431,705,997 |
| 2024-02-26 | 24.87 | 24.9 | 24.21 | 24.4 | -1.49% | 148,689 | 364,175,380 |
| 2024-02-23 | 24.65 | 25.33 | 24.57 | 24.77 | +1.98% | 158,649 | 395,121,854 |
| 2024-02-22 | 24.3 | 24.92 | 24.01 | 24.29 | +1.21% | 152,867 | 371,409,780 |
| 2024-02-21 | 23.4 | 24.52 | 23.13 | 24 | +2.3% | 210,200 | 503,794,230 |
| 2024-02-20 | 23.5 | 23.73 | 23.14 | 23.46 | -0.97% | 135,212 | 315,346,566 |
| 2024-02-19 | 24.06 | 24.19 | 23.45 | 23.69 | -1.5% | 169,923 | 404,300,936 |
| 2024-02-08 | 23.48 | 24.11 | 22.92 | 24.05 | +3.66% | 209,047 | 494,182,797 |
| 2024-02-07 | 23.08 | 23.58 | 22.81 | 23.2 | +0.83% | 202,471 | 470,166,032 |
| 2024-02-06 | 21.78 | 23.15 | 21.5 | 23.01 | +5.65% | 239,660 | 538,492,768 |
| 2024-02-05 | 22.16 | 22.32 | 20.33 | 21.78 | -1.4% | 251,021 | 538,850,734 |
| 2024-02-02 | 23.23 | 23.4 | 21.27 | 22.09 | -4.37% | 240,695 | 535,141,850 |
| 2024-02-01 | 22.64 | 23.85 | 22.61 | 23.1 | 0% | 215,065 | 501,829,462 |
| 2024-01-31 | 22.87 | 23.96 | 22.68 | 23.1 | +0.52% | 242,517 | 567,571,798 |
| 2024-01-30 | 23.65 | 23.94 | 22.85 | 22.98 | -3.53% | 190,563 | 445,377,111 |
| 2024-01-29 | 25.95 | 25.95 | 23.78 | 23.82 | -8.91% | 275,101 | 674,447,156 |
| 2024-01-26 | 26.49 | 26.97 | 25.96 | 26.15 | -1.88% | 175,031 | 460,718,498 |
| 2024-01-25 | 26.34 | 26.72 | 25.79 | 26.65 | +0.64% | 193,625 | 510,348,702 |
| 2024-01-24 | 27.62 | 27.62 | 25.85 | 26.48 | -3.36% | 247,492 | 655,316,828 |
| 2024-01-23 | 27.18 | 28.33 | 26.9 | 27.4 | +0.85% | 199,471 | 551,910,857 |
| 2024-01-22 | 28 | 28.01 | 26.67 | 27.17 | -3.93% | 231,927 | 635,514,589 |
| 2024-01-19 | 28.59 | 29.25 | 28.06 | 28.28 | -1.91% | 251,337 | 718,010,058 |
| 2024-01-18 | 27.15 | 28.88 | 27 | 28.83 | +5.07% | 327,204 | 925,988,954 |
| 2024-01-17 | 28.32 | 28.46 | 27.43 | 27.44 | -3.85% | 152,990 | 425,607,884 |
| 2024-01-16 | 27.65 | 28.62 | 27.18 | 28.54 | +3.41% | 200,232 | 564,281,099 |
| 2024-01-15 | 27.87 | 28.28 | 27.38 | 27.6 | -1.78% | 130,477 | 362,217,118 |
| 2024-01-12 | 28.1 | 28.85 | 27.78 | 28.1 | 0% | 156,024 | 441,845,126 |
| 2024-01-11 | 27.66 | 28.35 | 27.3 | 28.1 | +1.48% | 162,276 | 452,199,678 |
| 2024-01-10 | 26.96 | 28.15 | 26.85 | 27.69 | +1.65% | 204,758 | 567,827,787 |
| 2024-01-09 | 26.72 | 28.09 | 25.93 | 27.24 | +2.37% | 199,529 | 541,251,075 |
| 2024-01-08 | 26.58 | 27.2 | 26.35 | 26.61 | 0% | 155,057 | 415,789,637 |
| 2024-01-05 | 27.3 | 27.84 | 26.4 | 26.61 | -3.17% | 159,954 | 432,849,337 |
| 2024-01-04 | 27.94 | 28.06 | 27 | 27.48 | -1.61% | 147,990 | 406,204,592 |
| 2024-01-03 | 27.76 | 28.24 | 27.68 | 27.93 | +0.32% | 108,849 | 303,845,999 |
| 2024-01-02 | 28.55 | 28.56 | 27.78 | 27.84 | -2.42% | 147,444 | 413,556,665 |
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：