股票概览
23.29
-3.16%
-0.76
24.05
开盘价
24.19
最高价
23.22
最低价
9,711
成交量
数据更新至: 2024-12-31
技术指标
23.99
MA5 (5日均线)
24.60
MA10 (10日均线)
25.19
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 | 24.05 | 24.19 | 23.22 | 23.29 | -3.16% | 9,711 | 22,910,081 |
| 2024-12-30 | 24.29 | 24.4 | 23.85 | 24.05 | -1.31% | 7,017 | 16,901,572 |
| 2024-12-27 | 24.38 | 24.64 | 24.02 | 24.37 | -0.04% | 10,063 | 24,528,164 |
| 2024-12-26 | 24.2 | 24.68 | 23.9 | 24.38 | +2.22% | 10,519 | 25,661,975 |
| 2024-12-25 | 24.3 | 24.86 | 23.85 | 23.85 | -2.61% | 12,257 | 29,594,743 |
| 2024-12-24 | 24.9 | 24.9 | 24.2 | 24.49 | +0.29% | 10,560 | 25,818,765 |
| 2024-12-23 | 25.42 | 25.42 | 24.28 | 24.42 | -3.93% | 13,912 | 34,445,886 |
| 2024-12-20 | 25.58 | 25.94 | 25.3 | 25.42 | -0.7% | 16,108 | 41,352,598 |
| 2024-12-19 | 25.83 | 26.27 | 25.21 | 25.6 | -2.18% | 17,615 | 45,188,396 |
| 2024-12-18 | 25.9 | 27 | 25.63 | 26.17 | +4.68% | 26,242 | 69,041,856 |
| 2024-12-17 | 26.5 | 26.92 | 24.95 | 25 | -5.45% | 15,872 | 40,806,668 |
| 2024-12-16 | 26.65 | 26.83 | 26.2 | 26.44 | -1.12% | 16,489 | 43,614,799 |
| 2024-12-13 | 26.16 | 27.5 | 25.81 | 26.74 | +1.87% | 28,005 | 74,833,827 |
| 2024-12-12 | 26.48 | 26.48 | 25.83 | 26.25 | 0% | 13,955 | 36,460,525 |
| 2024-12-11 | 25.63 | 26.3 | 25.4 | 26.25 | +2.98% | 19,443 | 50,521,807 |
| 2024-12-10 | 25.96 | 26.35 | 25.35 | 25.49 | +0.63% | 22,583 | 58,634,100 |
| 2024-12-09 | 25.65 | 25.69 | 25 | 25.33 | -1.05% | 13,402 | 33,948,398 |
| 2024-12-06 | 25.59 | 25.79 | 25.1 | 25.6 | +0.59% | 13,757 | 35,085,285 |
| 2024-12-05 | 25 | 25.62 | 25 | 25.45 | +1.27% | 13,998 | 35,583,305 |
| 2024-12-04 | 25.74 | 25.86 | 24.98 | 25.13 | -2.56% | 20,958 | 53,240,770 |
| 2024-12-03 | 25.87 | 26.38 | 25.59 | 25.79 | -0.31% | 20,749 | 53,653,603 |
| 2024-12-02 | 26.03 | 26.19 | 25.53 | 25.87 | -2.34% | 38,837 | 100,148,795 |
| 2024-11-29 | 26.34 | 26.99 | 25.77 | 26.49 | +0.26% | 30,637 | 80,684,999 |
| 2024-11-28 | 28.09 | 29.38 | 26.28 | 26.42 | +3.2% | 62,892 | 175,332,106 |
| 2024-11-27 | 24.51 | 25.79 | 23.75 | 25.6 | +3.69% | 23,263 | 57,835,632 |
| 2024-11-26 | 25.11 | 25.39 | 24.61 | 24.69 | -1.32% | 12,825 | 32,061,603 |
| 2024-11-25 | 25.62 | 25.62 | 24.5 | 25.02 | -1.88% | 20,682 | 51,496,759 |
| 2024-11-22 | 27.18 | 27.26 | 25.21 | 25.5 | -5.73% | 23,313 | 60,928,480 |
| 2024-11-21 | 26.7 | 27.19 | 26.51 | 27.05 | +0.3% | 28,829 | 77,283,142 |
| 2024-11-20 | 26.37 | 27.12 | 25.75 | 26.97 | +2.31% | 26,973 | 71,561,394 |
| 2024-11-19 | 25.8 | 26.38 | 25.43 | 26.36 | +1.23% | 24,880 | 64,377,250 |
| 2024-11-18 | 26.28 | 27.3 | 25.02 | 26.04 | -0.46% | 30,929 | 81,092,683 |
| 2024-11-15 | 27.24 | 27.74 | 26.01 | 26.16 | -4.46% | 25,804 | 69,242,584 |
| 2024-11-14 | 28 | 29.08 | 27.13 | 27.38 | -3.63% | 36,693 | 103,280,273 |
| 2024-11-13 | 28.18 | 29.4 | 27.84 | 28.41 | -2.57% | 57,448 | 163,093,977 |
| 2024-11-12 | 27.9 | 29.9 | 27 | 29.16 | +2.57% | 61,699 | 174,406,001 |
| 2024-11-11 | 27.08 | 29.75 | 26.3 | 28.43 | +6.4% | 55,796 | 155,935,070 |
| 2024-11-08 | 25.3 | 27.99 | 25.18 | 26.72 | +6.62% | 59,978 | 162,152,445 |
| 2024-11-07 | 24.76 | 25.26 | 24.37 | 25.06 | +0.97% | 26,559 | 65,936,721 |
| 2024-11-06 | 25.45 | 25.87 | 24.75 | 24.82 | -2.13% | 28,490 | 71,756,614 |
| 2024-11-05 | 25.02 | 25.65 | 24.65 | 25.36 | +1.52% | 27,988 | 70,548,012 |
| 2024-11-04 | 25.23 | 25.46 | 23.88 | 24.98 | -0.99% | 23,960 | 59,262,326 |
| 2024-11-01 | 26.4 | 27.49 | 25.17 | 25.23 | -4.32% | 40,155 | 105,235,262 |
| 2024-10-31 | 26.7 | 27.26 | 26.08 | 26.37 | -2.01% | 32,128 | 85,752,485 |
| 2024-10-30 | 25.65 | 27.5 | 24.82 | 26.91 | +2.16% | 54,949 | 146,013,649 |
| 2024-10-29 | 26.97 | 27.5 | 26 | 26.34 | -1.35% | 52,073 | 139,010,830 |
| 2024-10-28 | 24.92 | 27.99 | 24.38 | 26.7 | +7.66% | 79,831 | 210,523,924 |
| 2024-10-25 | 23.08 | 25.88 | 22.91 | 24.8 | +6.9% | 59,102 | 144,843,886 |
| 2024-10-24 | 23.51 | 23.83 | 23.09 | 23.2 | -2.64% | 23,713 | 55,370,054 |
| 2024-10-23 | 23.8 | 24.55 | 23.55 | 23.83 | -0.38% | 32,100 | 77,307,459 |
| 2024-10-22 | 24.3 | 24.8 | 23.6 | 23.92 | -2.13% | 40,198 | 96,732,037 |
| 2024-10-21 | 24.53 | 25.1 | 23.89 | 24.44 | +1.83% | 55,121 | 134,834,604 |
| 2024-10-18 | 22.8 | 24.94 | 22.38 | 24 | +5.91% | 50,269 | 119,250,397 |
| 2024-10-17 | 23.1 | 23.44 | 22.5 | 22.66 | -2.66% | 34,370 | 78,874,117 |
| 2024-10-16 | 23.83 | 24.21 | 22.71 | 23.28 | -3.28% | 37,644 | 88,101,809 |
| 2024-10-15 | 24.6 | 26.5 | 24 | 24.07 | -0.25% | 62,108 | 157,220,404 |
| 2024-10-14 | 23.4 | 24.77 | 22.35 | 24.13 | +5.97% | 52,068 | 122,640,965 |
| 2024-10-11 | 23.56 | 23.92 | 22 | 22.77 | -8.7% | 54,134 | 124,265,564 |
| 2024-10-10 | 22.3 | 26.72 | 21.62 | 24.94 | +11.84% | 91,882 | 229,254,028 |
| 2024-10-09 | 24.5 | 24.99 | 22.28 | 22.3 | -12% | 44,622 | 105,138,589 |
| 2024-10-08 | 27.44 | 27.5 | 23.8 | 25.34 | +9.89% | 62,328 | 158,022,430 |
| 2024-09-30 | 21.49 | 23.47 | 20.8 | 23.06 | +12.98% | 48,453 | 108,098,707 |
| 2024-09-27 | 19.51 | 20.53 | 19.48 | 20.41 | +6.14% | 17,803 | 35,540,281 |
| 2024-09-26 | 18.6 | 19.24 | 18.5 | 19.23 | +3.17% | 15,366 | 29,174,610 |
| 2024-09-25 | 18.65 | 19.11 | 18.61 | 18.64 | +0.81% | 19,159 | 36,138,416 |
| 2024-09-24 | 17.81 | 18.6 | 17.81 | 18.49 | +3.82% | 12,547 | 22,965,114 |
| 2024-09-23 | 18.01 | 18.08 | 17.74 | 17.81 | -1.17% | 5,393 | 9,654,280 |
| 2024-09-20 | 18.24 | 18.24 | 17.84 | 18.02 | -0.83% | 6,044 | 10,888,005 |
| 2024-09-19 | 17.74 | 18.2 | 17.67 | 18.17 | +2.37% | 7,561 | 13,644,544 |
| 2024-09-18 | 18.06 | 18.06 | 17.34 | 17.75 | -1.77% | 8,683 | 15,326,155 |
| 2024-09-13 | 18 | 18.7 | 17.89 | 18.07 | +0.95% | 10,545 | 19,196,579 |
| 2024-09-12 | 18 | 18.3 | 17.86 | 17.9 | -0.5% | 7,050 | 12,784,515 |
| 2024-09-11 | 18.03 | 18.22 | 17.9 | 17.99 | -1.21% | 7,016 | 12,640,857 |
| 2024-09-10 | 18.05 | 18.37 | 17.82 | 18.21 | +0.17% | 9,167 | 16,614,750 |
| 2024-09-09 | 17.85 | 18.29 | 17.58 | 18.18 | +1% | 9,423 | 16,893,363 |
| 2024-09-06 | 18.5 | 18.68 | 17.94 | 18 | -2.7% | 10,285 | 18,725,198 |
| 2024-09-05 | 18.45 | 18.66 | 18.33 | 18.5 | +1.04% | 5,921 | 10,957,382 |
| 2024-09-04 | 18.25 | 18.59 | 18.22 | 18.31 | -0.7% | 5,752 | 10,586,553 |
| 2024-09-03 | 18.54 | 18.66 | 18.26 | 18.44 | +1.43% | 6,234 | 11,477,172 |
| 2024-09-02 | 18.82 | 18.9 | 18.13 | 18.18 | -3.35% | 10,671 | 19,717,337 |
| 2024-08-30 | 18.4 | 19.22 | 18.4 | 18.81 | +1.24% | 13,443 | 25,403,640 |
| 2024-08-29 | 18.41 | 18.76 | 18.04 | 18.58 | -1.33% | 16,860 | 30,945,258 |
| 2024-08-28 | 18.85 | 19.15 | 18.7 | 18.83 | -0.74% | 7,990 | 15,105,014 |
| 2024-08-27 | 19.79 | 19.79 | 18.9 | 18.97 | -4.1% | 12,036 | 23,105,800 |
| 2024-08-26 | 19.75 | 20.1 | 19.47 | 19.78 | +0.51% | 5,619 | 11,111,317 |
| 2024-08-23 | 20.21 | 20.41 | 19.49 | 19.68 | -1.94% | 9,975 | 19,742,791 |
| 2024-08-22 | 20.81 | 21.01 | 20.02 | 20.07 | -4.15% | 10,966 | 22,379,374 |
| 2024-08-21 | 21.27 | 21.45 | 20.86 | 20.94 | -1.92% | 10,543 | 22,245,145 |
| 2024-08-20 | 20.5 | 21.8 | 20.11 | 21.35 | +4.04% | 18,115 | 37,821,040 |
| 2024-08-19 | 20.68 | 20.97 | 20.5 | 20.52 | -1.54% | 6,788 | 14,044,831 |
| 2024-08-16 | 20.92 | 20.92 | 20.58 | 20.84 | +0.24% | 6,479 | 13,435,225 |
| 2024-08-15 | 20.62 | 21.07 | 20.43 | 20.79 | +0.53% | 9,448 | 19,630,531 |
| 2024-08-14 | 21.03 | 21.22 | 20.63 | 20.68 | -1.66% | 5,850 | 12,162,208 |
| 2024-08-13 | 20.97 | 21.09 | 20.59 | 21.03 | -0.28% | 11,652 | 24,282,846 |
| 2024-08-12 | 21.6 | 21.6 | 20.81 | 21.09 | -1.95% | 8,649 | 18,246,914 |
| 2024-08-09 | 21.75 | 22.05 | 21.51 | 21.51 | +0.09% | 10,155 | 22,137,270 |
| 2024-08-08 | 22.09 | 22.19 | 21.3 | 21.49 | -2.54% | 15,766 | 34,101,257 |
| 2024-08-07 | 22.14 | 22.57 | 21.93 | 22.05 | -0.54% | 11,875 | 26,320,791 |
| 2024-08-06 | 21.98 | 22.5 | 21.65 | 22.17 | +2.4% | 18,920 | 41,833,435 |
| 2024-08-05 | 22.49 | 22.49 | 21.53 | 21.65 | -4.2% | 24,071 | 52,976,062 |
| 2024-08-02 | 23.39 | 23.48 | 22.58 | 22.6 | -4.07% | 27,135 | 62,216,633 |
| 2024-08-01 | 23.4 | 24.09 | 23.4 | 23.56 | -0.97% | 32,773 | 77,689,060 |
| 2024-07-31 | 22.3 | 23.99 | 22.3 | 23.79 | +6.16% | 46,093 | 107,258,111 |
| 2024-07-30 | 23.5 | 24 | 22.36 | 22.41 | -2.18% | 47,114 | 109,481,679 |
| 2024-07-29 | 22.36 | 23 | 21.8 | 22.91 | +1.82% | 37,568 | 84,613,764 |
| 2024-07-26 | 23.44 | 23.74 | 22.25 | 22.5 | +0.49% | 34,419 | 78,534,468 |
| 2024-07-25 | 21.45 | 22.88 | 20.83 | 22.39 | +3.42% | 43,564 | 96,468,677 |
| 2024-07-24 | 22.85 | 23.28 | 21.58 | 21.65 | -8.65% | 56,320 | 125,435,473 |
| 2024-07-23 | 23.05 | 25.15 | 23.05 | 23.7 | +6.8% | 82,008 | 195,771,734 |
| 2024-07-22 | 20.87 | 22.32 | 20.82 | 22.19 | +7.82% | 39,608 | 86,111,973 |
| 2024-07-19 | 20.1 | 20.77 | 20.05 | 20.58 | +1.73% | 9,094 | 18,694,734 |
| 2024-07-18 | 20.23 | 20.48 | 19.93 | 20.23 | -1.03% | 9,729 | 19,590,192 |
| 2024-07-17 | 21.08 | 21.25 | 20.38 | 20.44 | -2.15% | 12,102 | 25,004,347 |
| 2024-07-16 | 20.87 | 21.13 | 20.66 | 20.89 | -0.33% | 7,393 | 15,429,052 |
| 2024-07-15 | 21.46 | 21.6 | 20.82 | 20.96 | -2.33% | 6,729 | 14,216,453 |
| 2024-07-12 | 20.94 | 21.84 | 20.76 | 21.46 | +2.24% | 14,021 | 30,045,297 |
| 2024-07-11 | 21.3 | 21.3 | 20.9 | 20.99 | +1.21% | 8,762 | 18,478,541 |
| 2024-07-10 | 20.74 | 21.09 | 20.55 | 20.74 | -0.67% | 5,999 | 12,496,849 |
| 2024-07-09 | 20.25 | 20.96 | 20 | 20.88 | +3.11% | 7,604 | 15,595,385 |
| 2024-07-08 | 20.96 | 21.27 | 20.2 | 20.25 | -3.06% | 8,069 | 16,586,617 |
| 2024-07-05 | 21 | 21.04 | 20.52 | 20.89 | +0.29% | 7,804 | 16,202,511 |
| 2024-07-04 | 21.59 | 21.77 | 20.45 | 20.83 | -3.39% | 15,012 | 31,385,542 |
| 2024-07-03 | 22.14 | 22.15 | 21.36 | 21.56 | -1.69% | 10,071 | 21,886,401 |
| 2024-07-02 | 21.6 | 22.65 | 21.58 | 21.93 | +0.73% | 12,956 | 28,633,896 |
| 2024-07-01 | 21.98 | 21.98 | 21.2 | 21.77 | -0.32% | 12,179 | 26,247,116 |
| 2024-06-28 | 21.56 | 22.39 | 21.52 | 21.84 | -0.09% | 15,835 | 34,877,906 |
| 2024-06-27 | 21.56 | 22.88 | 21.4 | 21.86 | +1.39% | 20,466 | 45,255,368 |
| 2024-06-26 | 21.06 | 21.7 | 20.9 | 21.56 | +2.72% | 13,105 | 27,964,208 |
| 2024-06-25 | 21.89 | 22.28 | 20.81 | 20.99 | -4.55% | 20,483 | 43,860,852 |
| 2024-06-24 | 23.24 | 23.5 | 21.89 | 21.99 | -7.18% | 21,861 | 49,686,081 |
| 2024-06-21 | 23.58 | 24.1 | 22.86 | 23.69 | +1.41% | 27,601 | 64,699,043 |
| 2024-06-20 | 22.79 | 24.22 | 22.56 | 23.36 | +3.32% | 41,677 | 98,395,670 |
| 2024-06-19 | 22.91 | 23 | 22.43 | 22.61 | -1.27% | 14,006 | 31,741,268 |
| 2024-06-18 | 22.4 | 23.07 | 22.4 | 22.9 | +2.69% | 18,012 | 41,058,721 |
| 2024-06-17 | 22.66 | 22.85 | 22.18 | 22.3 | -3.04% | 14,912 | 33,553,302 |
| 2024-06-14 | 23.44 | 23.81 | 22.4 | 23 | 0% | 28,461 | 65,702,358 |
| 2024-06-13 | 22.18 | 23.65 | 21.99 | 23 | +4.64% | 28,151 | 64,229,984 |
| 2024-06-12 | 21.81 | 22.24 | 21.81 | 21.98 | +0.59% | 8,796 | 19,422,888 |
| 2024-06-11 | 21.81 | 21.99 | 21.2 | 21.85 | -0.14% | 7,739 | 16,756,031 |
| 2024-06-07 | 22.51 | 22.77 | 21.12 | 21.88 | -2.19% | 19,371 | 42,416,262 |
| 2024-06-06 | 23.66 | 23.96 | 22.06 | 22.37 | -5.41% | 22,150 | 50,588,397 |
| 2024-06-05 | 23.3 | 24.12 | 23.2 | 23.65 | +0.68% | 24,953 | 59,262,189 |
| 2024-06-04 | 23.08 | 24.5 | 23.08 | 23.49 | +3.12% | 25,285 | 59,624,176 |
| 2024-06-03 | 23.19 | 23.26 | 22.52 | 22.78 | -1.77% | 15,476 | 35,372,993 |
| 2024-05-31 | 23.1 | 23.29 | 22.88 | 23.19 | +1.53% | 13,467 | 31,158,702 |
| 2024-05-30 | 22.86 | 23.16 | 22.51 | 22.84 | +0.18% | 10,742 | 24,625,626 |
| 2024-05-29 | 22.85 | 22.99 | 22.6 | 22.8 | +0.09% | 7,125 | 16,249,195 |
| 2024-05-28 | 23.3 | 23.3 | 22.64 | 22.78 | -1.51% | 8,924 | 20,425,227 |
| 2024-05-27 | 22.83 | 23.17 | 22.48 | 23.13 | +1.63% | 12,234 | 27,878,694 |
| 2024-05-24 | 23.33 | 23.39 | 22.75 | 22.76 | -2.69% | 15,331 | 35,252,816 |
| 2024-05-23 | 23.84 | 23.97 | 23.25 | 23.39 | -2.3% | 15,154 | 35,792,978 |
| 2024-05-22 | 23.84 | 24.15 | 23.55 | 23.94 | +1.01% | 11,232 | 26,835,669 |
| 2024-05-21 | 24.38 | 24.38 | 23.6 | 23.7 | -3.03% | 19,581 | 46,631,447 |
| 2024-05-20 | 24.2 | 24.85 | 24.13 | 24.44 | +0.21% | 19,964 | 48,855,332 |
| 2024-05-17 | 24.06 | 24.63 | 23.91 | 24.39 | +1.54% | 20,456 | 49,750,127 |
| 2024-05-16 | 23.86 | 24.43 | 23.82 | 24.02 | +1.18% | 19,905 | 47,966,370 |
| 2024-05-15 | 23.97 | 24.18 | 23.72 | 23.74 | -1.49% | 14,402 | 34,439,618 |
| 2024-05-14 | 23.68 | 24.41 | 23.35 | 24.1 | +1.69% | 20,087 | 48,191,054 |
| 2024-05-13 | 25.08 | 25.3 | 23.3 | 23.7 | -8.42% | 47,495 | 114,033,004 |
| 2024-05-10 | 26.11 | 26.3 | 25.8 | 25.88 | -0.5% | 22,171 | 57,875,705 |
| 2024-05-09 | 25.66 | 26.15 | 25.61 | 26.01 | +0.62% | 20,856 | 54,085,813 |
| 2024-05-08 | 26.01 | 26.25 | 25.42 | 25.85 | -1.71% | 23,205 | 59,808,665 |
| 2024-05-07 | 26.59 | 26.74 | 25.98 | 26.3 | -1.28% | 23,756 | 62,507,311 |
| 2024-05-06 | 26.35 | 27 | 26.34 | 26.64 | +1.76% | 28,627 | 75,919,415 |
| 2024-04-30 | 27.97 | 27.97 | 26 | 26.18 | -6.7% | 46,280 | 124,115,115 |
| 2024-04-29 | 27.57 | 28.34 | 26.77 | 28.06 | -3.17% | 56,467 | 155,060,774 |
| 2024-04-26 | 29.06 | 30.01 | 28.56 | 28.98 | -1.63% | 56,346 | 164,608,586 |
| 2024-04-25 | 28.17 | 29.67 | 27.5 | 29.46 | +3.48% | 63,940 | 183,697,318 |
| 2024-04-24 | 27.19 | 28.75 | 27.1 | 28.47 | +4.48% | 47,447 | 133,063,888 |
| 2024-04-23 | 28.17 | 28.7 | 27.2 | 27.25 | -3.27% | 43,114 | 120,645,896 |
| 2024-04-22 | 29.38 | 29.68 | 27.93 | 28.17 | -7.24% | 57,436 | 164,451,481 |
| 2024-04-19 | 28.37 | 30.98 | 27.64 | 30.37 | +6.26% | 95,064 | 275,014,479 |
| 2024-04-18 | 29.19 | 31.6 | 28.56 | 28.58 | -2.46% | 101,082 | 302,678,297 |
| 2024-04-17 | 25.6 | 29.45 | 25.6 | 29.3 | +10.11% | 84,238 | 236,301,028 |
| 2024-04-16 | 27 | 29.5 | 26.2 | 26.61 | -3.55% | 88,711 | 248,536,929 |
| 2024-04-15 | 25 | 29.68 | 25 | 27.59 | +10.36% | 72,096 | 196,449,527 |
| 2024-04-12 | 26.52 | 26.81 | 25 | 25 | -7.17% | 42,297 | 109,342,294 |
| 2024-04-11 | 27.39 | 27.55 | 26.34 | 26.93 | -3.92% | 46,306 | 124,850,469 |
| 2024-04-10 | 26.74 | 28.75 | 26.2 | 28.03 | +3.85% | 71,309 | 198,103,986 |
| 2024-04-09 | 26.12 | 27.36 | 25.8 | 26.99 | +3.49% | 46,927 | 125,252,498 |
| 2024-04-08 | 26.8 | 26.86 | 25.88 | 26.08 | -3.87% | 38,897 | 102,403,519 |
| 2024-04-03 | 26.1 | 27.65 | 25.51 | 27.13 | +1.92% | 54,220 | 144,106,668 |
| 2024-04-02 | 26.6 | 28 | 26.11 | 26.62 | -0.63% | 49,326 | 132,536,854 |
| 2024-04-01 | 26.09 | 26.9 | 25.56 | 26.79 | +2.68% | 56,841 | 149,507,510 |
| 2024-03-29 | 26.55 | 28.2 | 25.6 | 26.09 | -3.12% | 95,918 | 256,658,523 |
| 2024-03-28 | 22.78 | 26.93 | 22.44 | 26.93 | +20.01% | 103,271 | 266,076,866 |
| 2024-03-27 | 23.15 | 23.27 | 22.39 | 22.44 | -3.19% | 15,491 | 35,458,140 |
| 2024-03-26 | 23.75 | 23.82 | 22.85 | 23.18 | -2.77% | 21,194 | 49,355,521 |
| 2024-03-25 | 24.5 | 24.72 | 23.81 | 23.84 | -3.6% | 22,712 | 54,842,927 |
| 2024-03-22 | 25.4 | 25.61 | 24.65 | 24.73 | -3.13% | 26,533 | 66,345,689 |
| 2024-03-21 | 25.35 | 26.2 | 24.71 | 25.53 | +0.12% | 40,395 | 102,707,629 |
| 2024-03-20 | 25.25 | 25.97 | 25.22 | 25.5 | +1.51% | 28,955 | 73,993,650 |
| 2024-03-19 | 25.28 | 25.95 | 25.03 | 25.12 | -1.64% | 40,084 | 102,018,382 |
| 2024-03-18 | 24.31 | 25.55 | 24.19 | 25.54 | +5.19% | 45,620 | 114,058,151 |
| 2024-03-15 | 24 | 24.33 | 23.72 | 24.28 | +0.66% | 19,194 | 46,142,876 |
| 2024-03-14 | 24.58 | 24.88 | 24 | 24.12 | -1.79% | 23,243 | 56,684,559 |
| 2024-03-13 | 24.73 | 24.75 | 24.27 | 24.56 | -1.29% | 26,753 | 65,580,404 |
| 2024-03-12 | 24.33 | 25.12 | 23.8 | 24.88 | +2.22% | 44,458 | 108,577,409 |
| 2024-03-11 | 24.12 | 24.49 | 23.92 | 24.34 | +0.87% | 19,171 | 46,389,649 |
| 2024-03-08 | 24.25 | 24.52 | 23.93 | 24.13 | -0.45% | 21,973 | 52,975,680 |
| 2024-03-07 | 25.22 | 25.64 | 24.06 | 24.24 | -3.19% | 33,888 | 84,557,614 |
| 2024-03-06 | 24.82 | 25.35 | 24.63 | 25.04 | +0.08% | 24,167 | 60,436,955 |
| 2024-03-05 | 25.62 | 25.63 | 24.68 | 25.02 | -3.17% | 41,716 | 104,257,045 |
| 2024-03-04 | 25.81 | 26.08 | 25.15 | 25.84 | -0.69% | 48,790 | 124,822,520 |
| 2024-03-01 | 26.5 | 26.5 | 25.79 | 26.02 | -1.63% | 48,396 | 126,143,803 |
| 2024-02-29 | 25.6 | 26.69 | 25.41 | 26.45 | +3% | 61,913 | 162,013,283 |
| 2024-02-28 | 26.52 | 28.3 | 25.68 | 25.68 | -5.13% | 88,824 | 238,636,860 |
| 2024-02-27 | 26.29 | 27.5 | 25.8 | 27.07 | +4.24% | 70,458 | 188,897,648 |
| 2024-02-26 | 27.05 | 28.66 | 25.68 | 25.97 | +4.13% | 89,540 | 243,246,710 |
| 2024-02-23 | 24.11 | 25.38 | 24.11 | 24.94 | +2.51% | 60,193 | 149,206,037 |
| 2024-02-22 | 24.28 | 25.47 | 23.9 | 24.33 | +2.66% | 61,969 | 151,092,610 |
| 2024-02-21 | 22.68 | 25.93 | 22.35 | 23.7 | +3.04% | 84,513 | 202,200,703 |
| 2024-02-20 | 22 | 23.63 | 21.81 | 23 | +2.36% | 60,410 | 137,625,794 |
| 2024-02-19 | 20.97 | 22.47 | 20.93 | 22.47 | +7.31% | 61,712 | 134,515,392 |
| 2024-02-08 | 20 | 21.2 | 19.34 | 20.94 | +4.7% | 49,646 | 101,854,202 |
| 2024-02-07 | 20.88 | 22.1 | 19.8 | 20 | -5.08% | 58,056 | 121,268,461 |
| 2024-02-06 | 19.9 | 22.33 | 19.14 | 21.07 | +2.03% | 58,761 | 119,620,301 |
| 2024-02-05 | 23.2 | 23.25 | 20.58 | 20.65 | -14.42% | 70,085 | 151,628,421 |
| 2024-02-02 | 23.88 | 24.87 | 22.11 | 24.13 | +1.9% | 85,584 | 203,870,538 |
| 2024-02-01 | 26.35 | 26.87 | 23.58 | 23.68 | -14.82% | 100,060 | 251,135,181 |
| 2024-01-31 | 26.33 | 29.24 | 26.02 | 27.8 | +1.09% | 116,960 | 323,733,963 |
| 2024-01-30 | 27 | 28.47 | 25.86 | 27.5 | -2.24% | 132,377 | 356,912,474 |
| 2024-01-29 | 33.07 | 33.07 | 28.03 | 28.13 | +2.07% | 162,239 | 510,546,749 |
| 2024-01-26 | 29 | 29 | 26.94 | 27.56 | -5.55% | 137,225 | 381,926,330 |
| 2024-01-25 | 24 | 29.18 | 24 | 29.18 | +19.98% | 148,939 | 407,931,077 |
| 2024-01-24 | 21.7 | 25.16 | 21.68 | 24.32 | +13.38% | 65,431 | 153,766,100 |
| 2024-01-23 | 21.8 | 22.03 | 21.23 | 21.45 | -1.97% | 22,211 | 47,780,857 |
| 2024-01-22 | 23.01 | 23.2 | 21.51 | 21.88 | -5.73% | 17,234 | 38,674,981 |
| 2024-01-19 | 23.99 | 24.09 | 23.21 | 23.21 | -2.93% | 12,296 | 28,898,247 |
| 2024-01-18 | 23.81 | 24.09 | 23.23 | 23.91 | -0.5% | 14,714 | 34,843,958 |
| 2024-01-17 | 24.82 | 24.99 | 24.01 | 24.03 | -3.84% | 11,269 | 27,578,383 |
| 2024-01-16 | 25.07 | 25.08 | 24.5 | 24.99 | +0.12% | 10,443 | 25,888,300 |
| 2024-01-15 | 25.31 | 25.32 | 24.92 | 24.96 | -1.58% | 10,140 | 25,450,915 |
| 2024-01-12 | 25.73 | 26.18 | 25.31 | 25.36 | -2.54% | 18,929 | 48,768,882 |
| 2024-01-11 | 25.19 | 26.09 | 24.75 | 26.02 | +2.52% | 26,074 | 66,182,049 |
| 2024-01-10 | 24.61 | 25.66 | 24.22 | 25.38 | +2.34% | 21,671 | 54,303,011 |
| 2024-01-09 | 24.81 | 25.37 | 24.57 | 24.8 | +0.98% | 16,159 | 40,386,804 |
| 2024-01-08 | 25.38 | 25.58 | 24.56 | 24.56 | -3.5% | 11,549 | 28,863,927 |
| 2024-01-05 | 25.82 | 26.08 | 25.3 | 25.45 | -1.81% | 13,388 | 34,392,109 |
| 2024-01-04 | 25.96 | 26.1 | 25.76 | 25.92 | +0.27% | 9,858 | 25,557,628 |
| 2024-01-03 | 25.95 | 26.09 | 25.59 | 25.85 | -0.58% | 15,805 | 40,791,558 |
| 2024-01-02 | 26.46 | 26.54 | 26 | 26 | -1.25% | 15,472 | 40,536,567 |
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：