股票概览
21.58
-4.26%
-0.96
22.58
开盘价
22.75
最高价
21.51
最低价
40,951
成交量
数据更新至: 2024-12-31
技术指标
22.70
MA5 (5日均线)
23.11
MA10 (10日均线)
24.36
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 | 22.58 | 22.75 | 21.51 | 21.58 | -4.26% | 40,951 | 89,737,311 |
| 2024-12-30 | 23.26 | 23.26 | 22.41 | 22.54 | -2.55% | 23,289 | 52,930,677 |
| 2024-12-27 | 23.44 | 23.45 | 23.01 | 23.13 | -0.56% | 19,371 | 44,982,414 |
| 2024-12-26 | 23.02 | 23.4 | 22.94 | 23.26 | +1.17% | 19,638 | 45,636,625 |
| 2024-12-25 | 23.5 | 23.64 | 22.72 | 22.99 | -2.46% | 38,827 | 89,547,135 |
| 2024-12-24 | 23.13 | 23.98 | 23 | 23.57 | +2.48% | 41,785 | 98,270,737 |
| 2024-12-23 | 22.8 | 23.5 | 22.68 | 23 | +0.48% | 51,684 | 119,474,239 |
| 2024-12-20 | 24.14 | 24.14 | 22.48 | 22.89 | -5.02% | 76,088 | 174,180,530 |
| 2024-12-19 | 23.68 | 24.12 | 23.62 | 24.1 | +0.12% | 15,256 | 36,438,158 |
| 2024-12-18 | 24.01 | 24.2 | 23.62 | 24.07 | +0.71% | 17,227 | 41,272,064 |
| 2024-12-17 | 24.9 | 24.9 | 23.8 | 23.9 | -3.43% | 23,658 | 57,163,348 |
| 2024-12-16 | 25.07 | 25.15 | 24.61 | 24.75 | -1.28% | 23,185 | 57,497,411 |
| 2024-12-13 | 25.76 | 25.76 | 24.98 | 25.07 | -3.24% | 28,144 | 71,215,058 |
| 2024-12-12 | 25.87 | 26.02 | 25.61 | 25.91 | +0.15% | 23,839 | 61,536,154 |
| 2024-12-11 | 26.04 | 26.16 | 25.56 | 25.87 | -0.88% | 26,467 | 68,358,342 |
| 2024-12-10 | 26.49 | 26.64 | 26.03 | 26.1 | +0.85% | 29,338 | 77,421,498 |
| 2024-12-09 | 26.38 | 26.64 | 25.82 | 25.88 | -1.75% | 18,705 | 48,932,439 |
| 2024-12-06 | 26 | 26.5 | 25.74 | 26.34 | +0.69% | 25,193 | 65,932,183 |
| 2024-12-05 | 26.16 | 26.45 | 25.91 | 26.16 | 0% | 16,271 | 42,601,138 |
| 2024-12-04 | 26.76 | 26.8 | 25.97 | 26.16 | -1.88% | 17,812 | 47,121,144 |
| 2024-12-03 | 26.41 | 26.91 | 26.41 | 26.66 | +0.34% | 20,631 | 55,031,163 |
| 2024-12-02 | 26.4 | 26.93 | 26 | 26.57 | +1.37% | 25,871 | 68,742,538 |
| 2024-11-29 | 25.68 | 26.6 | 25.42 | 26.21 | +2.1% | 33,178 | 86,163,732 |
| 2024-11-28 | 26.33 | 26.35 | 25.6 | 25.67 | -1.57% | 16,695 | 43,077,243 |
| 2024-11-27 | 25.5 | 26.11 | 25.13 | 26.08 | +2.03% | 14,243 | 36,555,058 |
| 2024-11-26 | 26.33 | 26.37 | 25.53 | 25.56 | -1.58% | 11,500 | 29,789,041 |
| 2024-11-25 | 25.6 | 26.38 | 25.6 | 25.97 | +0.15% | 11,920 | 31,013,265 |
| 2024-11-22 | 27.03 | 27.09 | 25.7 | 25.93 | -3.93% | 25,664 | 67,198,857 |
| 2024-11-21 | 27.58 | 27.64 | 26.72 | 26.99 | -1.71% | 19,782 | 53,621,312 |
| 2024-11-20 | 27 | 27.7 | 26.75 | 27.46 | +1.7% | 22,786 | 62,432,538 |
| 2024-11-19 | 26.11 | 27.17 | 26.11 | 27 | +3.33% | 23,334 | 62,443,375 |
| 2024-11-18 | 26.8 | 27.22 | 25.8 | 26.13 | -3.44% | 23,693 | 62,566,433 |
| 2024-11-15 | 27.49 | 27.7 | 26.8 | 27.06 | -1.56% | 21,532 | 58,738,990 |
| 2024-11-14 | 28.24 | 28.34 | 27.37 | 27.49 | -2.97% | 30,963 | 85,878,248 |
| 2024-11-13 | 29.33 | 29.34 | 27.8 | 28.33 | -1.5% | 31,573 | 89,597,470 |
| 2024-11-12 | 29.4 | 29.84 | 28.38 | 28.76 | -1.64% | 49,918 | 145,836,372 |
| 2024-11-11 | 28.16 | 29.3 | 28.08 | 29.24 | +3.43% | 53,493 | 153,858,089 |
| 2024-11-08 | 28.27 | 28.91 | 27.31 | 28.27 | +0.71% | 47,109 | 132,707,330 |
| 2024-11-07 | 27.4 | 28.18 | 27.09 | 28.07 | +1.52% | 29,870 | 83,119,128 |
| 2024-11-06 | 28.29 | 28.66 | 27.38 | 27.65 | -1.95% | 41,700 | 116,110,659 |
| 2024-11-05 | 27.45 | 28.29 | 27.3 | 28.2 | +2.92% | 29,152 | 81,519,244 |
| 2024-11-04 | 27.46 | 27.72 | 27.05 | 27.4 | +0.66% | 18,056 | 49,514,281 |
| 2024-11-01 | 26.99 | 27.5 | 26.76 | 27.22 | +0.04% | 25,107 | 68,209,659 |
| 2024-10-31 | 27.18 | 27.6 | 26.93 | 27.21 | +0.15% | 17,655 | 48,247,544 |
| 2024-10-30 | 27.46 | 27.6 | 26.8 | 27.17 | -1.06% | 23,458 | 63,725,040 |
| 2024-10-29 | 28.3 | 28.64 | 27.46 | 27.46 | -2.97% | 28,833 | 80,656,498 |
| 2024-10-28 | 28.35 | 28.8 | 27.89 | 28.3 | -0.18% | 24,234 | 68,480,123 |
| 2024-10-25 | 27.97 | 28.53 | 27.3 | 28.35 | +2.27% | 29,188 | 81,694,874 |
| 2024-10-24 | 27.35 | 28.42 | 27.08 | 27.72 | +1.61% | 32,160 | 89,315,060 |
| 2024-10-23 | 28.82 | 29.17 | 27.01 | 27.28 | -5.83% | 53,130 | 147,377,510 |
| 2024-10-22 | 29.97 | 30.58 | 28.76 | 28.97 | -0.03% | 45,000 | 132,853,478 |
| 2024-10-21 | 28.65 | 29.37 | 28.13 | 28.98 | +1.15% | 37,948 | 109,511,797 |
| 2024-10-18 | 27.87 | 29.14 | 27.71 | 28.65 | +2.28% | 32,741 | 93,420,950 |
| 2024-10-17 | 28.4 | 28.96 | 27.8 | 28.01 | -1.27% | 24,816 | 70,667,490 |
| 2024-10-16 | 27.22 | 28.95 | 26.89 | 28.37 | +2.68% | 51,103 | 145,080,070 |
| 2024-10-15 | 26.1 | 28.28 | 25.83 | 27.63 | +5.98% | 65,994 | 181,086,432 |
| 2024-10-14 | 25.24 | 26.13 | 24.66 | 26.07 | +2.6% | 26,417 | 67,153,050 |
| 2024-10-11 | 27.01 | 27.6 | 25 | 25.41 | -6.03% | 41,488 | 106,921,588 |
| 2024-10-10 | 27.64 | 29.08 | 26.93 | 27.04 | -3.32% | 48,335 | 134,592,978 |
| 2024-10-09 | 29.62 | 30.4 | 27.33 | 27.97 | -9.19% | 66,393 | 191,120,834 |
| 2024-10-08 | 33.45 | 33.79 | 29 | 30.8 | +9.18% | 95,204 | 291,970,819 |
| 2024-09-30 | 25.55 | 28.38 | 25.21 | 28.21 | +19.28% | 103,447 | 276,304,253 |
| 2024-09-27 | 22.18 | 23.68 | 22.18 | 23.65 | +6.63% | 26,021 | 59,450,764 |
| 2024-09-26 | 21.4 | 22.18 | 20.75 | 22.18 | +3.94% | 37,874 | 81,338,229 |
| 2024-09-25 | 21.21 | 22.05 | 21.13 | 21.34 | +1.96% | 47,552 | 102,940,966 |
| 2024-09-24 | 20 | 21.05 | 19.4 | 20.93 | +5.71% | 39,621 | 81,092,538 |
| 2024-09-23 | 19.62 | 20.28 | 19.43 | 19.8 | +0.92% | 24,811 | 49,325,396 |
| 2024-09-20 | 19.5 | 19.87 | 18.97 | 19.62 | +0.1% | 29,140 | 56,554,612 |
| 2024-09-19 | 19.56 | 19.87 | 19.2 | 19.6 | +0.82% | 15,245 | 29,823,011 |
| 2024-09-18 | 19.84 | 19.9 | 19.03 | 19.44 | -1.27% | 20,843 | 40,255,195 |
| 2024-09-13 | 20.81 | 21.03 | 19.66 | 19.69 | -5.92% | 25,401 | 51,034,131 |
| 2024-09-12 | 21.4 | 21.79 | 20.82 | 20.93 | -2.52% | 21,054 | 44,600,961 |
| 2024-09-11 | 20.97 | 21.53 | 20.72 | 21.47 | +2.58% | 23,463 | 49,906,817 |
| 2024-09-10 | 20.45 | 21.07 | 20 | 20.93 | +2.05% | 22,834 | 47,186,800 |
| 2024-09-09 | 20.35 | 21.09 | 20.22 | 20.51 | +0.79% | 21,816 | 45,146,619 |
| 2024-09-06 | 20.98 | 20.98 | 20.1 | 20.35 | -2.07% | 24,583 | 50,296,103 |
| 2024-09-05 | 19.76 | 21.2 | 19.56 | 20.78 | +5.06% | 35,045 | 72,576,178 |
| 2024-09-04 | 19.5 | 20.38 | 19.19 | 19.78 | +1.44% | 20,659 | 41,082,913 |
| 2024-09-03 | 19.63 | 20.3 | 19.33 | 19.5 | -1.42% | 20,812 | 41,021,329 |
| 2024-09-02 | 20.62 | 20.7 | 19.78 | 19.78 | -4.72% | 17,856 | 35,862,408 |
| 2024-08-30 | 20.31 | 20.98 | 20.13 | 20.76 | +2.12% | 22,676 | 46,677,920 |
| 2024-08-29 | 19.74 | 20.56 | 19.72 | 20.33 | +0.94% | 20,790 | 42,123,584 |
| 2024-08-28 | 19.78 | 20.39 | 19.5 | 20.14 | +2.29% | 16,114 | 32,371,298 |
| 2024-08-27 | 19.73 | 19.89 | 19.5 | 19.69 | +0.2% | 13,966 | 27,480,316 |
| 2024-08-26 | 20 | 20.2 | 19.56 | 19.65 | -1.7% | 25,865 | 51,110,939 |
| 2024-08-23 | 20.41 | 20.41 | 19.82 | 19.99 | -2.2% | 16,131 | 32,337,915 |
| 2024-08-22 | 20.5 | 21.16 | 20.37 | 20.44 | -0.49% | 20,527 | 42,614,831 |
| 2024-08-21 | 20.55 | 21.02 | 20.46 | 20.54 | -1.06% | 14,031 | 29,016,773 |
| 2024-08-20 | 21.75 | 21.83 | 20.71 | 20.76 | -5.21% | 26,680 | 56,413,059 |
| 2024-08-19 | 22.37 | 22.66 | 21.78 | 21.9 | -2.1% | 23,665 | 52,485,009 |
| 2024-08-16 | 22.6 | 23.15 | 22.08 | 22.37 | -1.02% | 32,273 | 72,524,338 |
| 2024-08-15 | 23.44 | 23.6 | 22.34 | 22.6 | -3.83% | 26,897 | 61,614,737 |
| 2024-08-14 | 23.76 | 24.3 | 23.2 | 23.5 | -1.84% | 19,190 | 45,307,934 |
| 2024-08-13 | 23.8 | 24.12 | 23.1 | 23.94 | +0.42% | 30,577 | 72,440,244 |
| 2024-08-12 | 22.8 | 24.01 | 22.8 | 23.84 | +4.01% | 37,691 | 88,661,731 |
| 2024-08-09 | 22.86 | 23.24 | 22.73 | 22.92 | +0.44% | 19,014 | 43,652,224 |
| 2024-08-08 | 22.52 | 23 | 22.25 | 22.82 | +1.06% | 13,082 | 29,705,521 |
| 2024-08-07 | 22.98 | 22.98 | 22.33 | 22.58 | -0.31% | 10,991 | 24,875,334 |
| 2024-08-06 | 22.8 | 23.18 | 22.13 | 22.65 | +0.22% | 20,374 | 45,992,650 |
| 2024-08-05 | 23.2 | 23.75 | 22.54 | 22.6 | -3.71% | 18,663 | 43,113,400 |
| 2024-08-02 | 23.14 | 24.24 | 23.14 | 23.47 | +0.09% | 21,930 | 52,137,704 |
| 2024-08-01 | 23.6 | 24.33 | 23.08 | 23.45 | -1.3% | 16,344 | 38,421,214 |
| 2024-07-31 | 22.3 | 24.09 | 22.17 | 23.76 | +5.88% | 21,533 | 50,344,055 |
| 2024-07-30 | 22.68 | 22.73 | 22.04 | 22.44 | -0.53% | 8,637 | 19,366,101 |
| 2024-07-29 | 22.97 | 23.27 | 22.51 | 22.56 | -0.62% | 14,746 | 33,680,108 |
| 2024-07-26 | 23.47 | 23.57 | 22.6 | 22.7 | -3.28% | 21,638 | 49,548,699 |
| 2024-07-25 | 24.08 | 24.09 | 23.29 | 23.47 | -2.69% | 12,303 | 29,156,968 |
| 2024-07-24 | 23.59 | 24.5 | 23.44 | 24.12 | +1.77% | 20,718 | 49,908,967 |
| 2024-07-23 | 24.61 | 24.74 | 23.49 | 23.7 | -3.85% | 23,180 | 55,711,060 |
| 2024-07-22 | 24.14 | 25.14 | 24.1 | 24.65 | +1.48% | 25,230 | 62,118,843 |
| 2024-07-19 | 23.33 | 24.47 | 23 | 24.29 | +3.85% | 32,338 | 77,831,467 |
| 2024-07-18 | 22.67 | 23.55 | 22.38 | 23.39 | +2.27% | 25,241 | 58,296,720 |
| 2024-07-17 | 22.47 | 23.29 | 22.36 | 22.87 | +0.75% | 22,510 | 51,557,400 |
| 2024-07-16 | 22.08 | 22.77 | 22.06 | 22.7 | +0.53% | 15,621 | 35,088,680 |
| 2024-07-15 | 23.09 | 23.21 | 22.17 | 22.58 | -3.3% | 17,415 | 39,263,616 |
| 2024-07-12 | 22.85 | 24.4 | 22.8 | 23.35 | +1.92% | 36,932 | 87,570,504 |
| 2024-07-11 | 21.99 | 23.2 | 21.39 | 22.91 | +6.56% | 46,762 | 105,918,339 |
| 2024-07-10 | 21.79 | 22.1 | 21.25 | 21.5 | -1.92% | 25,999 | 56,260,036 |
| 2024-07-09 | 22.3 | 22.78 | 21.33 | 21.92 | -1.7% | 42,313 | 92,028,708 |
| 2024-07-08 | 23.95 | 24.22 | 21.8 | 22.3 | -7.93% | 46,125 | 103,898,351 |
| 2024-07-05 | 23.21 | 24.39 | 23 | 24.22 | +3.46% | 17,345 | 41,154,829 |
| 2024-07-04 | 24.16 | 24.41 | 23.19 | 23.41 | -3.38% | 24,200 | 57,159,306 |
| 2024-07-03 | 24.44 | 24.63 | 24.03 | 24.23 | -1.7% | 12,181 | 29,597,107 |
| 2024-07-02 | 25.51 | 25.79 | 24.4 | 24.65 | -3.56% | 20,803 | 51,819,622 |
| 2024-07-01 | 25.61 | 25.98 | 24.9 | 25.56 | +0.2% | 20,530 | 52,040,558 |
| 2024-06-28 | 25.65 | 25.83 | 25.09 | 25.51 | +0.43% | 17,975 | 45,778,421 |
| 2024-06-27 | 25.58 | 25.89 | 25.2 | 25.4 | -0.82% | 12,120 | 30,977,307 |
| 2024-06-26 | 26 | 26.01 | 24.9 | 25.61 | -0.47% | 36,611 | 92,860,444 |
| 2024-06-25 | 26.01 | 26.5 | 25.6 | 25.73 | -2.69% | 32,761 | 85,042,985 |
| 2024-06-24 | 26.68 | 26.82 | 25.51 | 26.44 | -1.71% | 32,203 | 84,938,490 |
| 2024-06-21 | 26.98 | 27.71 | 26.74 | 26.9 | -0.88% | 16,617 | 45,126,369 |
| 2024-06-20 | 27.32 | 27.88 | 26.98 | 27.14 | +0.59% | 13,607 | 37,200,931 |
| 2024-06-19 | 27.56 | 27.79 | 26.98 | 26.98 | -2.1% | 13,539 | 36,850,037 |
| 2024-06-18 | 28.41 | 28.9 | 27.3 | 27.56 | -3.84% | 23,475 | 65,745,419 |
| 2024-06-17 | 28.28 | 28.95 | 28.19 | 28.66 | +0.32% | 13,328 | 38,030,871 |
| 2024-06-14 | 28.77 | 28.94 | 27.96 | 28.57 | -0.7% | 22,136 | 62,899,340 |
| 2024-06-13 | 28.17 | 29.27 | 27.98 | 28.77 | +2.13% | 18,980 | 54,537,253 |
| 2024-06-12 | 28.1 | 28.74 | 27.91 | 28.17 | +0.25% | 10,935 | 30,919,865 |
| 2024-06-11 | 27.79 | 28.22 | 27 | 28.1 | +0.72% | 22,242 | 61,353,393 |
| 2024-06-07 | 27.99 | 28.19 | 27.01 | 27.9 | +1.16% | 18,448 | 50,816,792 |
| 2024-06-06 | 28.5 | 28.69 | 26.76 | 27.58 | -4.24% | 44,662 | 123,269,465 |
| 2024-06-05 | 29.49 | 29.58 | 28.4 | 28.8 | -1.77% | 15,349 | 44,343,511 |
| 2024-06-04 | 27.53 | 29.5 | 27.24 | 29.32 | +5.51% | 33,110 | 95,773,556 |
| 2024-06-03 | 27.7 | 28.05 | 27.1 | 27.79 | +1.83% | 17,476 | 48,426,543 |
| 2024-05-31 | 27.74 | 27.95 | 26.8 | 27.29 | -0.55% | 12,822 | 34,988,635 |
| 2024-05-30 | 27.18 | 27.61 | 26.87 | 27.44 | -0.04% | 11,377 | 31,097,752 |
| 2024-05-29 | 28.03 | 28.45 | 27 | 27.45 | -2.69% | 24,777 | 68,414,434 |
| 2024-05-28 | 28 | 28.97 | 27.89 | 28.21 | -1.12% | 15,679 | 44,644,442 |
| 2024-05-27 | 28.55 | 28.68 | 27.66 | 28.53 | +1.06% | 12,072 | 34,014,200 |
| 2024-05-24 | 28.69 | 29.13 | 28.07 | 28.23 | -2.66% | 24,412 | 69,371,521 |
| 2024-05-23 | 29.79 | 30.3 | 28.82 | 29 | -3.01% | 19,982 | 58,810,581 |
| 2024-05-22 | 29.92 | 30.09 | 29.01 | 29.9 | 0% | 21,438 | 63,366,802 |
| 2024-05-21 | 29.78 | 30.3 | 29.51 | 29.9 | +0.4% | 26,912 | 80,628,233 |
| 2024-05-20 | 30.16 | 30.97 | 29.61 | 29.78 | -1.36% | 30,532 | 92,051,187 |
| 2024-05-17 | 30 | 30.66 | 29.88 | 30.19 | -0.3% | 22,092 | 66,659,781 |
| 2024-05-16 | 28.11 | 30.68 | 28 | 30.28 | +6.1% | 49,681 | 148,451,398 |
| 2024-05-15 | 29.14 | 29.25 | 28.2 | 28.54 | -2.56% | 31,184 | 89,410,631 |
| 2024-05-14 | 29.88 | 29.97 | 29 | 29.29 | -0.85% | 25,295 | 74,262,360 |
| 2024-05-13 | 30.3 | 30.55 | 29.36 | 29.54 | -3.02% | 45,098 | 133,686,529 |
| 2024-05-10 | 31 | 31 | 30.11 | 30.46 | -0.39% | 19,660 | 59,900,303 |
| 2024-05-09 | 30.37 | 31.95 | 30.2 | 30.58 | -0.71% | 45,257 | 140,367,093 |
| 2024-05-08 | 30.39 | 31.44 | 30.29 | 30.8 | +2.5% | 45,472 | 140,212,230 |
| 2024-05-07 | 31.2 | 31.2 | 29.2 | 30.05 | -4.97% | 66,948 | 201,930,702 |
| 2024-05-06 | 30.28 | 31.72 | 30.28 | 31.62 | +5.61% | 38,896 | 121,393,806 |
| 2024-04-30 | 29.34 | 30.88 | 29.1 | 29.94 | +2.11% | 35,043 | 105,702,142 |
| 2024-04-29 | 29.67 | 30.42 | 29.13 | 29.32 | -0.31% | 53,257 | 158,679,297 |
| 2024-04-26 | 28.32 | 29.78 | 28 | 29.41 | +3.92% | 47,531 | 138,020,743 |
| 2024-04-25 | 27.4 | 29.08 | 27.4 | 28.3 | +2.17% | 56,011 | 159,265,366 |
| 2024-04-24 | 28.37 | 28.7 | 27.51 | 27.7 | -1.77% | 53,780 | 149,855,655 |
| 2024-04-23 | 26.25 | 28.98 | 26.12 | 28.2 | +6.82% | 98,134 | 271,596,277 |
| 2024-04-22 | 24.17 | 26.7 | 24.17 | 26.4 | +8.02% | 69,862 | 180,215,104 |
| 2024-04-19 | 24.34 | 24.76 | 23.8 | 24.44 | -0.77% | 60,826 | 147,624,615 |
| 2024-04-18 | 24.06 | 25.04 | 23.63 | 24.63 | +2.16% | 75,132 | 184,735,585 |
| 2024-04-17 | 25.18 | 25.6 | 23.92 | 24.11 | -2.23% | 73,062 | 180,143,396 |
| 2024-04-16 | 26.15 | 26.36 | 24.51 | 24.66 | -5.73% | 76,892 | 192,964,809 |
| 2024-04-15 | 26.08 | 27.09 | 25.81 | 26.16 | +0.35% | 68,580 | 182,701,234 |
| 2024-04-12 | 25.76 | 26.98 | 25.74 | 26.07 | -0.04% | 56,437 | 149,275,822 |
| 2024-04-11 | 26.21 | 27.79 | 25.2 | 26.08 | -3.51% | 125,291 | 328,544,735 |
| 2024-04-10 | 29 | 29 | 26.66 | 27.03 | -18.9% | 158,369 | 432,615,171 |
| 2024-04-09 | 31.8 | 33.33 | 31.5 | 33.33 | +4.09% | 32,643 | 106,697,886 |
| 2024-04-08 | 32.78 | 33.39 | 31.72 | 32.02 | -0.22% | 32,203 | 104,530,901 |
| 2024-04-03 | 32.01 | 32.63 | 31.88 | 32.09 | -0.96% | 19,413 | 62,444,550 |
| 2024-04-02 | 32.16 | 32.46 | 31.7 | 32.4 | +0.68% | 17,762 | 56,898,454 |
| 2024-04-01 | 32.33 | 33.38 | 31.89 | 32.18 | -0.12% | 29,842 | 96,757,795 |
| 2024-03-29 | 32.97 | 32.99 | 31.33 | 32.22 | -2.07% | 39,131 | 126,216,481 |
| 2024-03-28 | 30.95 | 33.1 | 30.27 | 32.9 | +6.65% | 55,054 | 177,908,715 |
| 2024-03-27 | 30.53 | 31.6 | 30.22 | 30.85 | +2.02% | 40,365 | 124,678,650 |
| 2024-03-26 | 29.9 | 31.29 | 29.81 | 30.24 | -0.23% | 40,094 | 122,615,129 |
| 2024-03-25 | 31.03 | 31.78 | 30.03 | 30.31 | -3.44% | 36,186 | 112,184,286 |
| 2024-03-22 | 32.22 | 32.62 | 30.71 | 31.39 | -2.82% | 43,466 | 136,064,927 |
| 2024-03-21 | 31.93 | 32.73 | 31.6 | 32.3 | -0.06% | 30,284 | 97,532,133 |
| 2024-03-20 | 32.9 | 33.13 | 32 | 32.32 | -2.65% | 35,197 | 114,041,749 |
| 2024-03-19 | 34.48 | 34.48 | 32.7 | 33.2 | -3.38% | 49,710 | 165,346,765 |
| 2024-03-18 | 32.67 | 34.5 | 31.88 | 34.36 | +4.12% | 62,236 | 208,386,966 |
| 2024-03-15 | 30.99 | 33.4 | 30.52 | 33 | +5.5% | 71,562 | 230,266,912 |
| 2024-03-14 | 31.36 | 33 | 30.2 | 31.28 | +4.69% | 127,273 | 402,897,785 |
| 2024-03-13 | 27.77 | 30.6 | 27.52 | 29.88 | +7.25% | 66,422 | 194,303,247 |
| 2024-03-12 | 27.53 | 28.19 | 27.31 | 27.86 | +1.24% | 39,340 | 109,372,470 |
| 2024-03-11 | 26 | 27.84 | 25.68 | 27.52 | +4.96% | 58,313 | 157,865,344 |
| 2024-03-08 | 26 | 27.08 | 26 | 26.22 | +0.04% | 46,572 | 123,592,320 |
| 2024-03-07 | 27.4 | 27.4 | 25.88 | 26.21 | -4.38% | 45,764 | 121,549,755 |
| 2024-03-06 | 26.39 | 27.99 | 25.88 | 27.41 | +4.18% | 58,181 | 157,186,838 |
| 2024-03-05 | 26.45 | 26.45 | 25.8 | 26.31 | -0.9% | 37,134 | 97,007,845 |
| 2024-03-04 | 25.78 | 26.8 | 25.51 | 26.55 | +2.91% | 52,262 | 137,387,968 |
| 2024-03-01 | 25.95 | 26.12 | 25.25 | 25.8 | -1.53% | 44,159 | 113,126,449 |
| 2024-02-29 | 24.51 | 26.45 | 24.51 | 26.2 | +4.67% | 50,691 | 128,291,173 |
| 2024-02-28 | 26.68 | 27.69 | 25.01 | 25.03 | -5.23% | 69,659 | 185,621,268 |
| 2024-02-27 | 25.66 | 26.5 | 25.2 | 26.41 | +1.73% | 70,931 | 182,323,295 |
| 2024-02-26 | 27.58 | 27.59 | 25.5 | 25.96 | -4.56% | 104,637 | 273,467,345 |
| 2024-02-23 | 26.5 | 27.79 | 26.37 | 27.2 | +2.99% | 57,068 | 153,953,171 |
| 2024-02-22 | 25.93 | 26.58 | 25.63 | 26.41 | +1.46% | 35,464 | 92,842,764 |
| 2024-02-21 | 25.51 | 26.99 | 25.42 | 26.03 | +0.39% | 47,323 | 124,188,763 |
| 2024-02-20 | 25.02 | 26.95 | 25.02 | 25.93 | +2.09% | 84,087 | 218,701,920 |
| 2024-02-19 | 25.35 | 27.52 | 24.67 | 25.4 | +1.84% | 122,711 | 316,928,006 |
| 2024-02-08 | 23.06 | 26.44 | 22.54 | 24.94 | +12.85% | 90,911 | 221,216,087 |
| 2024-02-07 | 22.04 | 23.75 | 21.51 | 22.1 | +1.61% | 125,426 | 285,428,013 |
| 2024-02-06 | 19.05 | 22.99 | 18.5 | 21.75 | +6.1% | 128,478 | 267,333,532 |
| 2024-02-05 | 20.77 | 21.41 | 18.71 | 20.5 | -4.34% | 132,972 | 264,072,229 |
| 2024-02-02 | 22.9 | 22.98 | 20.54 | 21.43 | -6.34% | 77,796 | 169,335,535 |
| 2024-02-01 | 22.73 | 23.97 | 22.54 | 22.88 | -0.44% | 61,598 | 142,411,309 |
| 2024-01-31 | 24.94 | 24.94 | 22.89 | 22.98 | -7.56% | 67,894 | 160,703,817 |
| 2024-01-30 | 24.86 | 25.81 | 24.59 | 24.86 | -1.43% | 51,237 | 129,146,774 |
| 2024-01-29 | 26.18 | 26.56 | 25.16 | 25.22 | -2.89% | 44,545 | 114,348,949 |
| 2024-01-26 | 26.41 | 26.81 | 25.7 | 25.97 | -1.89% | 50,479 | 132,626,883 |
| 2024-01-25 | 25.08 | 27.01 | 24.5 | 26.47 | +5.42% | 82,618 | 214,219,079 |
| 2024-01-24 | 25.98 | 26.08 | 23.93 | 25.11 | -2.71% | 69,770 | 172,463,361 |
| 2024-01-23 | 25.08 | 25.91 | 24.18 | 25.81 | +2.87% | 83,348 | 209,999,364 |
| 2024-01-22 | 27.91 | 27.91 | 24.95 | 25.09 | -9.91% | 94,147 | 246,042,632 |
| 2024-01-19 | 28.61 | 28.63 | 27.32 | 27.85 | -3.3% | 60,160 | 167,733,674 |
| 2024-01-18 | 29.09 | 29.48 | 27.88 | 28.8 | -2.44% | 79,508 | 225,646,494 |
| 2024-01-17 | 30.45 | 31.5 | 29.5 | 29.52 | -3.47% | 63,965 | 194,682,664 |
| 2024-01-16 | 29.95 | 30.98 | 29.67 | 30.58 | +3.21% | 91,767 | 278,625,161 |
| 2024-01-15 | 29.63 | 30.92 | 28.95 | 29.63 | +1.26% | 65,561 | 196,310,266 |
| 2024-01-12 | 29.37 | 30.27 | 29.13 | 29.26 | -0.34% | 52,141 | 154,316,845 |
| 2024-01-11 | 29.95 | 30.52 | 28.68 | 29.36 | -2.13% | 67,439 | 198,593,212 |
| 2024-01-10 | 30.54 | 31.05 | 29.58 | 30 | -2.06% | 51,379 | 155,391,808 |
| 2024-01-09 | 30.24 | 31.08 | 29.51 | 30.63 | +2.82% | 87,393 | 266,800,100 |
| 2024-01-08 | 31.36 | 31.57 | 29.73 | 29.79 | -4.73% | 79,112 | 238,728,186 |
| 2024-01-05 | 34.83 | 34.83 | 31.08 | 31.27 | -9.99% | 82,752 | 268,318,342 |
| 2024-01-04 | 35.17 | 35.37 | 33.56 | 34.74 | -1.31% | 54,676 | 188,885,902 |
| 2024-01-03 | 35.28 | 35.79 | 34.58 | 35.2 | +0.31% | 36,529 | 128,738,335 |
| 2024-01-02 | 35.07 | 35.55 | 33.46 | 35.09 | +0.66% | 51,847 | 180,678,471 |
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：