股票概览
30.88
-9.44%
-3.22
34.3
开盘价
34.38
最高价
30.6
最低价
93,222
成交量
数据更新至: 2024-12-31
技术指标
33.06
MA5 (5日均线)
33.43
MA10 (10日均线)
33.45
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 | 34.3 | 34.38 | 30.6 | 30.88 | -9.44% | 93,222 | 299,807,067 |
| 2024-12-30 | 33.63 | 34.58 | 32.6 | 34.1 | +0.59% | 60,156 | 203,300,052 |
| 2024-12-27 | 33.77 | 35.3 | 33 | 33.9 | +0.41% | 87,291 | 297,349,453 |
| 2024-12-26 | 32.51 | 33.98 | 32.31 | 33.76 | +3.4% | 82,438 | 275,053,681 |
| 2024-12-25 | 33.8 | 34.18 | 32.5 | 32.65 | -2.68% | 66,548 | 221,655,713 |
| 2024-12-24 | 33 | 33.69 | 31.52 | 33.55 | +2.6% | 85,057 | 277,004,294 |
| 2024-12-23 | 34.55 | 34.71 | 32.6 | 32.7 | -5.49% | 86,189 | 287,388,896 |
| 2024-12-20 | 33.3 | 36.7 | 33.14 | 34.6 | +3.22% | 138,392 | 484,493,315 |
| 2024-12-19 | 33.38 | 34.55 | 33.02 | 33.52 | -3.15% | 97,795 | 329,774,947 |
| 2024-12-18 | 31.76 | 35 | 30.51 | 34.61 | +10.4% | 155,011 | 512,930,316 |
| 2024-12-17 | 32.74 | 32.9 | 30.9 | 31.35 | -3.42% | 93,392 | 296,040,095 |
| 2024-12-16 | 36.65 | 36.65 | 32.02 | 32.46 | -9.23% | 153,393 | 514,850,208 |
| 2024-12-13 | 36.1 | 37.75 | 35.01 | 35.76 | -2.72% | 162,721 | 591,593,285 |
| 2024-12-12 | 37.38 | 37.4 | 35.6 | 36.76 | -3.82% | 167,886 | 609,743,665 |
| 2024-12-11 | 35.01 | 40.39 | 34.78 | 38.22 | +6.37% | 232,886 | 869,778,412 |
| 2024-12-10 | 34.05 | 37.28 | 33.36 | 35.93 | +13.88% | 236,182 | 839,233,348 |
| 2024-12-09 | 33.5 | 34.23 | 31.11 | 31.55 | -11.53% | 233,607 | 762,685,321 |
| 2024-12-06 | 29 | 35.66 | 28.81 | 35.66 | +19.99% | 297,965 | 989,823,139 |
| 2024-12-05 | 27.21 | 31.76 | 26.44 | 29.72 | +8.86% | 233,318 | 681,613,743 |
| 2024-12-04 | 27.88 | 30.12 | 27.27 | 27.3 | +8.76% | 255,343 | 741,477,399 |
| 2024-12-03 | 24.49 | 25.1 | 24.06 | 25.1 | +2.78% | 58,898 | 144,807,424 |
| 2024-12-02 | 24.29 | 24.65 | 24.08 | 24.42 | +0.66% | 46,404 | 113,082,943 |
| 2024-11-29 | 23.56 | 24.76 | 23.3 | 24.26 | +2.71% | 47,656 | 114,860,863 |
| 2024-11-28 | 24.2 | 24.63 | 23.6 | 23.62 | -2.6% | 46,507 | 111,825,275 |
| 2024-11-27 | 23.62 | 24.25 | 22.71 | 24.25 | +1.85% | 50,461 | 118,920,320 |
| 2024-11-26 | 24.13 | 24.5 | 23.76 | 23.81 | -1.69% | 31,588 | 76,003,274 |
| 2024-11-25 | 24.16 | 24.28 | 23.03 | 24.22 | +1.81% | 45,229 | 107,366,287 |
| 2024-11-22 | 24.6 | 25.65 | 23.77 | 23.79 | -3.1% | 84,247 | 209,871,580 |
| 2024-11-21 | 24.3 | 25.22 | 23.98 | 24.55 | +0.37% | 56,433 | 139,241,768 |
| 2024-11-20 | 24.4 | 24.78 | 23.86 | 24.46 | +0.2% | 57,010 | 137,994,341 |
| 2024-11-19 | 23.23 | 24.42 | 23.18 | 24.41 | +5.31% | 60,875 | 144,451,389 |
| 2024-11-18 | 23.68 | 24.09 | 22.57 | 23.18 | -2.19% | 67,286 | 156,650,629 |
| 2024-11-15 | 25.02 | 25.4 | 23.68 | 23.7 | -6.1% | 80,659 | 197,270,716 |
| 2024-11-14 | 26.62 | 26.64 | 25.06 | 25.24 | -5.4% | 81,433 | 209,778,361 |
| 2024-11-13 | 25.9 | 26.99 | 25.6 | 26.68 | +1.52% | 97,791 | 257,749,370 |
| 2024-11-12 | 27 | 27.47 | 25.9 | 26.28 | -3.67% | 137,050 | 362,162,292 |
| 2024-11-11 | 24.9 | 27.98 | 24.9 | 27.28 | +11.76% | 179,165 | 474,760,461 |
| 2024-11-08 | 23.5 | 26.85 | 23.33 | 24.41 | +6.92% | 183,350 | 456,541,108 |
| 2024-11-07 | 22.08 | 23.48 | 22.08 | 22.83 | +2.33% | 80,732 | 184,942,525 |
| 2024-11-06 | 21.99 | 22.99 | 21.86 | 22.31 | +0.95% | 96,527 | 216,016,998 |
| 2024-11-05 | 21.09 | 22.13 | 21.01 | 22.1 | +4.34% | 71,785 | 156,234,362 |
| 2024-11-04 | 20.31 | 21.38 | 20.01 | 21.18 | +4.44% | 54,332 | 113,694,695 |
| 2024-11-01 | 21.87 | 22.25 | 20.28 | 20.28 | -7.82% | 89,751 | 187,605,781 |
| 2024-10-31 | 20.99 | 22.33 | 20.91 | 22 | +3.33% | 86,791 | 189,828,802 |
| 2024-10-30 | 21.52 | 21.85 | 20.97 | 21.29 | -2.87% | 68,368 | 146,398,159 |
| 2024-10-29 | 22.83 | 23.45 | 21.87 | 21.92 | -3.9% | 87,701 | 198,213,491 |
| 2024-10-28 | 22.07 | 23.02 | 21.89 | 22.81 | +3.45% | 82,397 | 186,012,878 |
| 2024-10-25 | 22 | 22.59 | 21.75 | 22.05 | +0.68% | 71,226 | 157,269,091 |
| 2024-10-24 | 22.09 | 22.99 | 21.8 | 21.9 | -2.45% | 82,539 | 183,641,649 |
| 2024-10-23 | 22.23 | 23.4 | 22.03 | 22.45 | +0.4% | 101,990 | 231,563,964 |
| 2024-10-22 | 22.9 | 23.43 | 22.06 | 22.36 | -4.03% | 140,733 | 318,527,737 |
| 2024-10-21 | 22 | 25.41 | 21.51 | 23.3 | +8.37% | 226,948 | 528,002,090 |
| 2024-10-18 | 19.86 | 22.49 | 19.6 | 21.5 | +7.45% | 171,382 | 359,057,006 |
| 2024-10-17 | 20.98 | 20.99 | 19.85 | 20.01 | -4.67% | 156,056 | 316,511,091 |
| 2024-10-16 | 18.12 | 21.36 | 18.12 | 20.99 | +13.4% | 196,883 | 401,476,223 |
| 2024-10-15 | 18.55 | 19.48 | 18.49 | 18.51 | -0.54% | 71,518 | 135,785,796 |
| 2024-10-14 | 18 | 18.77 | 17.58 | 18.61 | +3.39% | 62,810 | 114,403,546 |
| 2024-10-11 | 19.1 | 19.28 | 17.81 | 18 | -7.26% | 72,764 | 133,690,946 |
| 2024-10-10 | 21.27 | 21.27 | 19.38 | 19.41 | -5.64% | 97,359 | 194,080,679 |
| 2024-10-09 | 21.8 | 22.85 | 20.23 | 20.57 | -9.06% | 175,458 | 380,285,796 |
| 2024-10-08 | 22.62 | 22.62 | 20.54 | 22.62 | +20% | 210,374 | 462,247,812 |
| 2024-09-30 | 17.4 | 19.16 | 16.8 | 18.85 | +14.38% | 132,045 | 237,060,826 |
| 2024-09-27 | 16.06 | 16.53 | 15.8 | 16.48 | +4.9% | 50,148 | 81,081,440 |
| 2024-09-26 | 14.57 | 15.74 | 14.5 | 15.71 | +8.34% | 78,117 | 119,274,209 |
| 2024-09-25 | 14.5 | 14.84 | 14.41 | 14.5 | +1.12% | 41,616 | 60,843,959 |
| 2024-09-24 | 13.84 | 14.37 | 13.71 | 14.34 | +4.22% | 31,789 | 44,860,306 |
| 2024-09-23 | 13.7 | 13.84 | 13.56 | 13.76 | +0.73% | 13,543 | 18,616,519 |
| 2024-09-20 | 13.79 | 13.85 | 13.54 | 13.66 | -0.65% | 13,247 | 18,145,835 |
| 2024-09-19 | 13.59 | 13.95 | 13.45 | 13.75 | +1.4% | 19,855 | 27,257,253 |
| 2024-09-18 | 13.7 | 13.78 | 13.36 | 13.56 | -0.88% | 16,581 | 22,421,989 |
| 2024-09-13 | 14.15 | 14.15 | 13.66 | 13.68 | -2.98% | 22,282 | 30,878,731 |
| 2024-09-12 | 14.26 | 14.42 | 14.1 | 14.1 | -1.12% | 14,944 | 21,302,559 |
| 2024-09-11 | 14.19 | 14.3 | 14.12 | 14.26 | +0.07% | 13,200 | 18,770,131 |
| 2024-09-10 | 14.2 | 14.31 | 13.88 | 14.25 | +0.92% | 20,075 | 28,295,201 |
| 2024-09-09 | 14.08 | 14.24 | 14.04 | 14.12 | -0.56% | 18,360 | 25,931,065 |
| 2024-09-06 | 14.72 | 14.72 | 14.2 | 14.2 | -3.53% | 29,395 | 42,368,249 |
| 2024-09-05 | 14.57 | 14.94 | 14.57 | 14.72 | +0.75% | 20,058 | 29,534,050 |
| 2024-09-04 | 14.54 | 14.8 | 14.41 | 14.61 | -0.07% | 21,154 | 30,988,402 |
| 2024-09-03 | 14.56 | 14.73 | 14.38 | 14.62 | +1.46% | 26,268 | 38,286,810 |
| 2024-09-02 | 15.18 | 15.26 | 14.39 | 14.41 | -5.13% | 39,278 | 57,980,925 |
| 2024-08-30 | 14.71 | 15.54 | 14.51 | 15.19 | +0.33% | 65,141 | 98,556,892 |
| 2024-08-29 | 15 | 15.33 | 14.83 | 15.14 | +0.73% | 25,114 | 37,980,206 |
| 2024-08-28 | 15 | 15.14 | 14.93 | 15.03 | +0.13% | 14,468 | 21,756,877 |
| 2024-08-27 | 15.42 | 15.49 | 14.98 | 15.01 | -3.16% | 25,548 | 38,795,222 |
| 2024-08-26 | 15.52 | 15.74 | 15.46 | 15.5 | -0.39% | 15,730 | 24,503,493 |
| 2024-08-23 | 15.8 | 15.8 | 15.36 | 15.56 | -0.45% | 19,649 | 30,522,610 |
| 2024-08-22 | 15.69 | 15.9 | 15.55 | 15.63 | -0.32% | 20,474 | 32,215,255 |
| 2024-08-21 | 16.01 | 16.05 | 15.63 | 15.68 | -2.24% | 30,291 | 47,867,120 |
| 2024-08-20 | 16.4 | 16.45 | 15.95 | 16.04 | -1.72% | 27,592 | 44,407,370 |
| 2024-08-19 | 16.58 | 16.8 | 16.32 | 16.32 | -1.81% | 23,347 | 38,610,616 |
| 2024-08-16 | 16.95 | 16.97 | 16.61 | 16.62 | -1.25% | 19,480 | 32,721,050 |
| 2024-08-15 | 16.7 | 17 | 16.54 | 16.83 | +0.96% | 25,060 | 42,175,023 |
| 2024-08-14 | 16.7 | 16.93 | 16.66 | 16.67 | -0.24% | 19,952 | 33,482,166 |
| 2024-08-13 | 16.46 | 16.8 | 16.45 | 16.71 | +1.52% | 21,755 | 36,172,035 |
| 2024-08-12 | 16.77 | 16.9 | 16.4 | 16.46 | -2.26% | 26,067 | 43,372,434 |
| 2024-08-09 | 17.1 | 17.27 | 16.81 | 16.84 | -0.53% | 29,662 | 50,592,895 |
| 2024-08-08 | 17.22 | 17.22 | 16.59 | 16.93 | -2.2% | 47,486 | 80,144,434 |
| 2024-08-07 | 17.5 | 17.7 | 17.18 | 17.31 | -2.26% | 52,516 | 91,208,763 |
| 2024-08-06 | 17.68 | 17.85 | 17.4 | 17.71 | +1.78% | 19,925 | 35,107,115 |
| 2024-08-05 | 18.21 | 18.38 | 17.4 | 17.4 | -4.97% | 45,373 | 81,118,015 |
| 2024-08-02 | 18.95 | 19.03 | 18.3 | 18.31 | -4.54% | 36,917 | 68,905,204 |
| 2024-08-01 | 18.9 | 19.45 | 18.87 | 19.18 | +1.43% | 44,526 | 85,354,776 |
| 2024-07-31 | 18.2 | 19.05 | 18.2 | 18.91 | +2.94% | 38,563 | 72,333,307 |
| 2024-07-30 | 17.99 | 18.48 | 17.92 | 18.37 | +1.1% | 21,460 | 39,063,054 |
| 2024-07-29 | 18.48 | 18.6 | 18.09 | 18.17 | -1.52% | 21,871 | 40,073,554 |
| 2024-07-26 | 18.2 | 18.59 | 18.17 | 18.45 | +1.49% | 24,307 | 44,658,121 |
| 2024-07-25 | 18.05 | 18.49 | 17.92 | 18.18 | +0.39% | 26,189 | 47,523,855 |
| 2024-07-24 | 18.51 | 18.79 | 18.09 | 18.11 | -2.53% | 33,823 | 62,250,822 |
| 2024-07-23 | 19.46 | 19.58 | 18.56 | 18.58 | -4.42% | 33,778 | 64,179,702 |
| 2024-07-22 | 19.38 | 19.63 | 19.2 | 19.44 | +0.47% | 36,695 | 71,310,768 |
| 2024-07-19 | 18.63 | 19.62 | 18.55 | 19.35 | +2.76% | 58,802 | 113,524,805 |
| 2024-07-18 | 18.33 | 19.07 | 18 | 18.83 | +1.18% | 47,428 | 87,487,308 |
| 2024-07-17 | 18.77 | 18.92 | 18.58 | 18.61 | -1.69% | 22,189 | 41,529,842 |
| 2024-07-16 | 18.56 | 18.95 | 18.1 | 18.93 | +2.21% | 36,002 | 67,024,110 |
| 2024-07-15 | 18.95 | 19.16 | 18.43 | 18.52 | -2.63% | 27,354 | 51,123,052 |
| 2024-07-12 | 18.97 | 19.12 | 18.87 | 19.02 | -0.99% | 22,480 | 42,662,869 |
| 2024-07-11 | 19.2 | 19.38 | 18.98 | 19.21 | +2.45% | 36,959 | 70,879,563 |
| 2024-07-10 | 18.7 | 19.04 | 18.65 | 18.75 | -0.69% | 28,944 | 54,492,842 |
| 2024-07-09 | 18.11 | 18.97 | 18 | 18.88 | +4.08% | 39,737 | 73,429,592 |
| 2024-07-08 | 18.79 | 19.08 | 18.12 | 18.14 | -3.36% | 31,089 | 58,007,946 |
| 2024-07-05 | 18.58 | 18.96 | 18.35 | 18.77 | +0.48% | 25,883 | 48,171,084 |
| 2024-07-04 | 19.39 | 19.56 | 18.66 | 18.68 | -3.91% | 38,944 | 73,998,584 |
| 2024-07-03 | 19.16 | 19.66 | 19.03 | 19.44 | +0.78% | 32,216 | 62,368,539 |
| 2024-07-02 | 19.69 | 19.86 | 19.28 | 19.29 | -0.57% | 35,827 | 70,053,963 |
| 2024-07-01 | 19.25 | 19.51 | 18.77 | 19.4 | +0.41% | 40,239 | 77,166,760 |
| 2024-06-28 | 19.09 | 19.72 | 19.03 | 19.32 | +1.05% | 37,925 | 73,684,591 |
| 2024-06-27 | 19.5 | 19.7 | 19.12 | 19.12 | -3.04% | 39,758 | 77,120,409 |
| 2024-06-26 | 19.29 | 19.84 | 18.96 | 19.72 | +2.28% | 44,115 | 85,624,967 |
| 2024-06-25 | 19.84 | 19.89 | 19.07 | 19.28 | -2.43% | 48,938 | 95,068,847 |
| 2024-06-24 | 20.85 | 21.05 | 19.63 | 19.76 | -6.44% | 81,495 | 165,456,788 |
| 2024-06-21 | 21.02 | 21.27 | 20.52 | 21.12 | -1.45% | 76,019 | 158,765,909 |
| 2024-06-20 | 21.5 | 22.48 | 21.43 | 21.43 | -0.09% | 123,216 | 270,693,311 |
| 2024-06-19 | 21.39 | 21.75 | 20.84 | 21.45 | +0.09% | 80,985 | 172,654,516 |
| 2024-06-18 | 21.44 | 21.73 | 21.2 | 21.43 | -0.51% | 60,362 | 129,120,249 |
| 2024-06-17 | 21.65 | 21.89 | 21.13 | 21.54 | -0.51% | 63,329 | 136,945,780 |
| 2024-06-14 | 22.05 | 22.2 | 21.5 | 21.65 | -2.12% | 84,092 | 182,801,070 |
| 2024-06-13 | 21.18 | 23 | 21.08 | 22.12 | +4.59% | 144,369 | 319,987,749 |
| 2024-06-12 | 21 | 21.24 | 20.78 | 21.15 | -0.24% | 63,586 | 133,759,399 |
| 2024-06-11 | 20.28 | 21.2 | 20.1 | 21.2 | +5.68% | 97,019 | 201,109,334 |
| 2024-06-07 | 20.08 | 20.59 | 19.83 | 20.06 | +0.8% | 53,277 | 107,372,415 |
| 2024-06-06 | 20.5 | 20.78 | 19.88 | 19.9 | -1.97% | 68,498 | 139,080,085 |
| 2024-06-05 | 20.25 | 20.97 | 20.1 | 20.3 | +0.3% | 65,905 | 135,315,271 |
| 2024-06-04 | 20.26 | 20.45 | 19.8 | 20.24 | -1.17% | 51,029 | 102,199,657 |
| 2024-06-03 | 20.27 | 20.92 | 20.12 | 20.48 | +0.84% | 66,626 | 136,809,992 |
| 2024-05-31 | 19.98 | 20.75 | 19.96 | 20.31 | +1.86% | 76,825 | 156,752,594 |
| 2024-05-30 | 19.02 | 20.19 | 19.02 | 19.94 | +3.85% | 91,557 | 181,583,082 |
| 2024-05-29 | 19.47 | 19.78 | 19.1 | 19.2 | -1.39% | 37,575 | 73,015,493 |
| 2024-05-28 | 19.49 | 20.16 | 19.31 | 19.47 | -0.26% | 65,814 | 129,913,130 |
| 2024-05-27 | 19.35 | 19.55 | 18.68 | 19.52 | +1.14% | 53,829 | 102,747,207 |
| 2024-05-24 | 19.45 | 19.78 | 19.23 | 19.3 | +0.47% | 52,019 | 101,280,581 |
| 2024-05-23 | 19.45 | 19.68 | 19.19 | 19.21 | -1.28% | 44,803 | 86,963,129 |
| 2024-05-22 | 19.32 | 19.57 | 19.25 | 19.46 | +0.72% | 26,496 | 51,415,947 |
| 2024-05-21 | 19.57 | 19.6 | 19.32 | 19.32 | -1.28% | 23,684 | 46,033,688 |
| 2024-05-20 | 19.54 | 19.81 | 19.42 | 19.57 | +0.05% | 31,760 | 62,179,099 |
| 2024-05-17 | 19.17 | 19.6 | 19.1 | 19.56 | +1.24% | 31,839 | 61,792,154 |
| 2024-05-16 | 19.48 | 19.75 | 19.3 | 19.32 | -0.72% | 28,475 | 55,500,585 |
| 2024-05-15 | 19.48 | 19.85 | 19.24 | 19.46 | -0.71% | 26,485 | 51,806,598 |
| 2024-05-14 | 19.85 | 19.89 | 19.48 | 19.6 | +0.2% | 24,147 | 47,467,564 |
| 2024-05-13 | 20.18 | 20.18 | 19.51 | 19.56 | -3.93% | 41,848 | 82,577,976 |
| 2024-05-10 | 21.08 | 21.22 | 20.27 | 20.36 | -3.09% | 48,437 | 99,688,225 |
| 2024-05-09 | 20.46 | 21.26 | 20.33 | 21.01 | +3.19% | 53,790 | 112,209,280 |
| 2024-05-08 | 21.1 | 21.19 | 20.31 | 20.36 | -3.69% | 45,161 | 93,059,300 |
| 2024-05-07 | 21.04 | 21.28 | 20.96 | 21.14 | +0.28% | 36,372 | 76,839,492 |
| 2024-05-06 | 20.98 | 21.32 | 20.98 | 21.08 | +1.49% | 44,912 | 94,963,938 |
| 2024-04-30 | 21.61 | 21.61 | 20.72 | 20.77 | -4.55% | 83,884 | 175,965,359 |
| 2024-04-29 | 21.42 | 21.94 | 21.29 | 21.76 | +1.45% | 62,313 | 135,265,596 |
| 2024-04-26 | 21.18 | 21.7 | 21.15 | 21.45 | +1.37% | 56,009 | 120,230,439 |
| 2024-04-25 | 21.35 | 21.59 | 21.11 | 21.16 | -1.63% | 44,827 | 95,431,721 |
| 2024-04-24 | 21.16 | 21.78 | 21.16 | 21.51 | +1.03% | 61,323 | 131,813,130 |
| 2024-04-23 | 21.03 | 21.75 | 21.01 | 21.29 | -0.05% | 72,021 | 153,927,219 |
| 2024-04-22 | 20 | 21.58 | 19.78 | 21.3 | +6.77% | 100,362 | 210,763,044 |
| 2024-04-19 | 20.5 | 20.61 | 19.89 | 19.95 | -3.34% | 50,478 | 101,835,847 |
| 2024-04-18 | 20.51 | 20.96 | 20.26 | 20.64 | -0.77% | 61,109 | 125,913,298 |
| 2024-04-17 | 19.49 | 20.86 | 19.39 | 20.8 | +9.47% | 88,468 | 178,489,671 |
| 2024-04-16 | 20.21 | 20.3 | 18.7 | 19 | -6.77% | 71,379 | 137,836,583 |
| 2024-04-15 | 20.41 | 21.15 | 20 | 20.38 | +1.09% | 68,880 | 142,013,362 |
| 2024-04-12 | 20 | 20.48 | 19.98 | 20.16 | +0.7% | 42,122 | 85,301,295 |
| 2024-04-11 | 19.8 | 20.48 | 19.71 | 20.02 | +0.35% | 37,862 | 76,473,887 |
| 2024-04-10 | 20.55 | 20.55 | 19.73 | 19.95 | -3.39% | 47,587 | 95,342,834 |
| 2024-04-09 | 20.18 | 20.65 | 20 | 20.65 | +2.18% | 38,688 | 78,895,567 |
| 2024-04-08 | 20.99 | 20.99 | 20.17 | 20.21 | -4.4% | 55,952 | 115,159,861 |
| 2024-04-03 | 21.05 | 21.71 | 20.35 | 21.14 | +0.05% | 74,620 | 156,983,496 |
| 2024-04-02 | 21.55 | 21.69 | 20.89 | 21.13 | -2.4% | 59,003 | 125,236,225 |
| 2024-04-01 | 21.3 | 21.85 | 21.3 | 21.65 | +1.83% | 60,463 | 130,766,650 |
| 2024-03-29 | 20.71 | 21.29 | 20.65 | 21.26 | +1.82% | 54,998 | 115,254,153 |
| 2024-03-28 | 20.68 | 21.34 | 20.56 | 20.88 | +1.26% | 69,280 | 145,527,832 |
| 2024-03-27 | 21.79 | 21.79 | 20.58 | 20.62 | -5.15% | 76,436 | 160,709,977 |
| 2024-03-26 | 22.63 | 22.98 | 21.57 | 21.74 | -2.95% | 92,163 | 204,373,080 |
| 2024-03-25 | 23.85 | 23.99 | 22.39 | 22.4 | -7.44% | 122,244 | 282,624,004 |
| 2024-03-22 | 23.1 | 24.94 | 23.02 | 24.2 | +4.31% | 157,274 | 380,267,464 |
| 2024-03-21 | 23.99 | 24.34 | 23.2 | 23.2 | -2.11% | 101,265 | 240,971,343 |
| 2024-03-20 | 23.33 | 23.81 | 23.18 | 23.7 | +1.11% | 76,949 | 181,178,998 |
| 2024-03-19 | 23.33 | 24.06 | 23.2 | 23.44 | +0.47% | 99,902 | 236,355,942 |
| 2024-03-18 | 23.13 | 23.48 | 22.86 | 23.33 | +1.57% | 76,614 | 177,902,984 |
| 2024-03-15 | 22.66 | 23.07 | 22.44 | 22.97 | +1.1% | 58,092 | 132,179,316 |
| 2024-03-14 | 23.4 | 23.5 | 22.28 | 22.72 | -4.54% | 124,692 | 285,161,347 |
| 2024-03-13 | 24.52 | 24.52 | 23.72 | 23.8 | -2.46% | 115,958 | 279,981,736 |
| 2024-03-12 | 23.68 | 24.8 | 23.48 | 24.4 | +3.52% | 145,969 | 354,643,787 |
| 2024-03-11 | 23.38 | 23.63 | 23.08 | 23.57 | -0.72% | 103,041 | 240,517,751 |
| 2024-03-08 | 23.6 | 24.3 | 22.98 | 23.74 | +1.76% | 109,368 | 259,128,593 |
| 2024-03-07 | 23.03 | 24.69 | 23.03 | 23.33 | +2.64% | 151,878 | 361,653,273 |
| 2024-03-06 | 22.37 | 23.45 | 22.37 | 22.73 | +0.8% | 103,428 | 237,594,476 |
| 2024-03-05 | 23.61 | 24.06 | 22.46 | 22.55 | -6.08% | 160,048 | 371,379,089 |
| 2024-03-04 | 24.39 | 24.84 | 23.65 | 24.01 | -2.4% | 153,764 | 372,418,596 |
| 2024-03-01 | 24.89 | 25.69 | 24.23 | 24.6 | -1.2% | 162,240 | 404,060,194 |
| 2024-02-29 | 22.71 | 25.22 | 22.63 | 24.9 | +7.84% | 198,183 | 481,328,249 |
| 2024-02-28 | 26 | 26.96 | 23 | 23.09 | -12.47% | 269,987 | 674,838,534 |
| 2024-02-27 | 25.06 | 27.01 | 24.78 | 26.38 | +2.69% | 248,852 | 642,210,624 |
| 2024-02-26 | 22.6 | 27.11 | 22.45 | 25.69 | +13.72% | 293,520 | 730,690,613 |
| 2024-02-23 | 22.98 | 23.29 | 22.11 | 22.59 | +0.98% | 212,042 | 480,443,317 |
| 2024-02-22 | 21.39 | 22.88 | 21.11 | 22.37 | +3.56% | 264,899 | 588,626,161 |
| 2024-02-21 | 21.6 | 23 | 21.38 | 21.6 | -4.85% | 312,851 | 687,890,459 |
| 2024-02-20 | 21.04 | 23.38 | 19.85 | 22.7 | +5.58% | 337,172 | 712,108,518 |
| 2024-02-19 | 20.88 | 21.79 | 19.58 | 21.5 | +5.13% | 333,169 | 685,950,848 |
| 2024-02-08 | 18.7 | 21.5 | 18.01 | 20.45 | +3.86% | 340,269 | 675,388,644 |
| 2024-02-07 | 21.33 | 24.88 | 19.51 | 19.69 | +25.49% | 489,806 | 1,034,885,037 |
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：