股票概览
34.42
-1.35%
-0.47
34.84
开盘价
34.84
最高价
34.18
最低价
496,979
成交量
数据更新至: 2025-03-25
技术指标
35.48
MA5 (5日均线)
36.57
MA10 (10日均线)
37.34
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 34.84 | 34.84 | 34.18 | 34.42 | -1.35% | 496,979 | 1,711,083,845 |
| 2025-03-24 | 35 | 35.2 | 34.11 | 34.89 | -0.63% | 1,167,983 | 4,046,396,879 |
| 2025-03-21 | 36.01 | 36.19 | 35 | 35.11 | -3.01% | 1,275,809 | 4,519,847,650 |
| 2025-03-20 | 36.77 | 36.8 | 36.08 | 36.2 | -1.52% | 862,792 | 3,141,191,326 |
| 2025-03-19 | 37.13 | 37.16 | 36.64 | 36.76 | -1.68% | 858,678 | 3,162,835,511 |
| 2025-03-18 | 37.36 | 37.77 | 37.26 | 37.39 | +0.27% | 734,792 | 2,751,516,684 |
| 2025-03-17 | 37.59 | 37.6 | 37.1 | 37.29 | -0.98% | 824,722 | 3,074,808,769 |
| 2025-03-14 | 36.9 | 37.75 | 36.8 | 37.66 | +1.32% | 1,231,941 | 4,611,688,983 |
| 2025-03-13 | 38 | 38.35 | 36.96 | 37.17 | -4.15% | 1,669,849 | 6,263,726,451 |
| 2025-03-12 | 37.08 | 40.33 | 36.88 | 38.78 | +4.64% | 2,527,824 | 9,754,909,427 |
| 2025-03-11 | 36.55 | 37.23 | 36.46 | 37.06 | -0.4% | 690,092 | 2,546,186,760 |
| 2025-03-10 | 37.19 | 37.59 | 36.85 | 37.21 | -0.21% | 792,303 | 2,941,410,897 |
| 2025-03-07 | 37.89 | 38.21 | 37.06 | 37.29 | -1.87% | 1,227,383 | 4,610,087,177 |
| 2025-03-06 | 37.65 | 38.58 | 37.65 | 38 | +2.67% | 1,768,662 | 6,751,920,209 |
| 2025-03-05 | 37 | 37.36 | 36.52 | 37.01 | 0% | 1,074,194 | 3,961,802,127 |
| 2025-03-04 | 35.89 | 37.5 | 35.55 | 37.01 | +2.41% | 1,586,183 | 5,778,421,756 |
| 2025-03-03 | 37.36 | 37.5 | 35.41 | 36.14 | -6.52% | 2,571,578 | 9,324,192,975 |
| 2025-02-28 | 39.99 | 40.25 | 38.6 | 38.66 | -4.5% | 1,669,925 | 6,547,507,817 |
| 2025-02-27 | 42.1 | 42.55 | 40.01 | 40.48 | -4.26% | 2,013,366 | 8,245,971,770 |
| 2025-02-26 | 42.6 | 42.9 | 41.58 | 42.28 | -0.52% | 1,601,150 | 6,756,041,424 |
| 2025-02-25 | 42.4 | 43.7 | 41.87 | 42.5 | -2.97% | 2,018,823 | 8,585,915,097 |
| 2025-02-24 | 42.92 | 44.08 | 42.4 | 43.8 | +0.9% | 2,901,901 | 12,561,886,464 |
| 2025-02-21 | 40.38 | 43.8 | 39.83 | 43.41 | +9.02% | 3,875,239 | 16,260,112,668 |
| 2025-02-20 | 40.19 | 40.34 | 39.42 | 39.82 | -1.41% | 1,217,664 | 4,845,515,716 |
| 2025-02-19 | 39.12 | 40.79 | 38.96 | 40.39 | +2.8% | 1,780,757 | 7,159,377,127 |
| 2025-02-18 | 40.32 | 40.55 | 39.15 | 39.29 | -3.94% | 1,648,229 | 6,569,693,982 |
| 2025-02-17 | 40.2 | 41.4 | 39.95 | 40.9 | +2.92% | 2,238,283 | 9,124,264,139 |
| 2025-02-14 | 39.42 | 40.18 | 39.15 | 39.74 | -0.08% | 1,889,271 | 7,488,652,935 |
| 2025-02-13 | 41.5 | 41.5 | 39.58 | 39.77 | -5.17% | 2,786,776 | 11,197,823,427 |
| 2025-02-12 | 41.51 | 41.94 | 40.59 | 41.94 | +0.74% | 2,395,058 | 9,894,444,734 |
| 2025-02-11 | 42.01 | 42.31 | 41.41 | 41.63 | -1.47% | 1,590,993 | 6,642,569,758 |
| 2025-02-10 | 42.8 | 42.8 | 41.1 | 42.25 | -1.54% | 2,247,084 | 9,413,877,110 |
| 2025-02-07 | 43 | 44.3 | 41.99 | 42.91 | -1.13% | 3,287,620 | 14,132,981,614 |
| 2025-02-06 | 42.25 | 44.66 | 42.2 | 43.4 | +1.97% | 2,626,993 | 11,461,972,361 |
| 2025-02-05 | 41.51 | 42.98 | 41.4 | 42.56 | +6.45% | 2,676,284 | 11,317,095,943 |
| 2025-01-27 | 42.7 | 42.7 | 39.98 | 39.98 | -6.85% | 2,358,798 | 9,653,472,027 |
| 2025-01-24 | 41.02 | 43.17 | 40.95 | 42.92 | +4.43% | 2,680,087 | 11,379,933,389 |
| 2025-01-23 | 43.72 | 43.75 | 40.41 | 41.1 | -4.53% | 3,065,700 | 12,897,073,627 |
| 2025-01-22 | 42.32 | 43.53 | 41.88 | 43.05 | +0.4% | 2,473,063 | 10,561,721,934 |
| 2025-01-21 | 41.28 | 43.6 | 41.02 | 42.88 | +5.9% | 3,518,079 | 14,839,944,905 |
| 2025-01-20 | 41.81 | 42.17 | 40.15 | 40.49 | -1.89% | 2,427,273 | 9,958,662,285 |
| 2025-01-17 | 39.55 | 42.6 | 38.96 | 41.27 | +3.28% | 3,254,677 | 13,306,786,014 |
| 2025-01-16 | 41 | 41.67 | 38.94 | 39.96 | -2.35% | 2,906,352 | 11,676,382,223 |
| 2025-01-15 | 41 | 42.14 | 40.35 | 40.92 | -1.4% | 2,430,896 | 9,987,571,421 |
| 2025-01-14 | 39.02 | 42.58 | 38.07 | 41.5 | +6.41% | 3,340,166 | 13,451,416,855 |
| 2025-01-13 | 37.41 | 39.77 | 37.37 | 39 | +3.42% | 2,758,927 | 10,696,780,491 |
| 2025-01-10 | 38.3 | 39.83 | 37.69 | 37.71 | -1.72% | 3,370,072 | 12,965,675,593 |
| 2025-01-09 | 34.49 | 38.37 | 34.4 | 38.37 | +10.01% | 3,915,049 | 14,480,336,477 |
| 2025-01-08 | 34.87 | 35.4 | 33.5 | 34.88 | -1.55% | 2,362,416 | 8,137,445,865 |
| 2025-01-07 | 35.1 | 35.65 | 34.51 | 35.43 | +1.81% | 2,443,071 | 8,578,225,669 |
| 2025-01-06 | 35.76 | 36.4 | 34.44 | 34.8 | -2.38% | 2,155,967 | 7,607,105,096 |
| 2025-01-03 | 38.25 | 38.32 | 35.55 | 35.65 | -6.01% | 2,734,935 | 9,970,054,006 |
| 2025-01-02 | 40.39 | 40.93 | 37.56 | 37.93 | -6.11% | 3,299,998 | 12,796,803,804 |
| 2024-12-31 | 40.81 | 42.05 | 39.95 | 40.4 | -0.98% | 2,848,384 | 11,668,303,970 |
| 2024-12-30 | 40.88 | 42.1 | 40.06 | 40.8 | +1.8% | 2,774,037 | 11,489,120,449 |
| 2024-12-27 | 40.8 | 40.99 | 39.81 | 40.08 | -2.22% | 2,460,934 | 9,925,364,050 |
| 2024-12-26 | 37.95 | 41.62 | 37.66 | 40.99 | +7.61% | 3,464,332 | 13,917,196,375 |
| 2024-12-25 | 36.5 | 39.12 | 36.42 | 38.09 | +3.48% | 3,415,517 | 13,016,279,761 |
| 2024-12-24 | 36.66 | 37.39 | 35.8 | 36.81 | +1.83% | 2,433,445 | 8,891,881,047 |
| 2024-12-23 | 38.15 | 38.47 | 35.91 | 36.15 | -3.29% | 2,929,980 | 10,788,069,340 |
| 2024-12-20 | 36.8 | 37.96 | 36.38 | 37.38 | -1.11% | 3,995,630 | 14,816,285,391 |
| 2024-12-19 | 34.87 | 38.02 | 34.87 | 37.8 | +9.38% | 6,040,314 | 22,240,849,857 |
| 2024-12-18 | 32.49 | 35.62 | 32.11 | 34.56 | +4.22% | 4,320,620 | 14,652,219,646 |
| 2024-12-17 | 33 | 34.49 | 32.97 | 33.16 | +5.77% | 4,936,477 | 16,727,885,875 |
| 2024-12-16 | 30.58 | 31.38 | 30.56 | 31.35 | +2.62% | 1,101,096 | 3,426,348,119 |
| 2024-12-13 | 30.98 | 31.06 | 30.5 | 30.55 | -2.33% | 731,001 | 2,246,666,670 |
| 2024-12-12 | 31.16 | 31.3 | 30.89 | 31.28 | +0.42% | 607,592 | 1,891,577,928 |
| 2024-12-11 | 31.13 | 31.28 | 30.88 | 31.15 | +0.06% | 552,632 | 1,718,481,762 |
| 2024-12-10 | 32.14 | 32.14 | 31.06 | 31.13 | +0.23% | 974,733 | 3,074,385,154 |
| 2024-12-09 | 31.2 | 31.55 | 30.81 | 31.06 | -0.77% | 578,617 | 1,803,071,912 |
| 2024-12-06 | 30.86 | 31.42 | 30.78 | 31.3 | +1.72% | 746,902 | 2,325,147,586 |
| 2024-12-05 | 30.6 | 30.95 | 30.55 | 30.77 | -0.06% | 451,353 | 1,388,905,952 |
| 2024-12-04 | 31.1 | 31.35 | 30.59 | 30.79 | -1.12% | 670,180 | 2,070,109,910 |
| 2024-12-03 | 31.55 | 31.57 | 30.8 | 31.14 | -1.46% | 744,615 | 2,321,241,743 |
| 2024-12-02 | 31.16 | 31.6 | 31.03 | 31.6 | +1.41% | 846,871 | 2,654,529,531 |
| 2024-11-29 | 30.66 | 31.53 | 30.58 | 31.16 | +1.37% | 799,662 | 2,485,998,080 |
| 2024-11-28 | 31.03 | 31.3 | 30.7 | 30.74 | -0.9% | 661,399 | 2,048,253,918 |
| 2024-11-27 | 30.2 | 31.03 | 30.2 | 31.02 | +2.01% | 737,323 | 2,259,026,554 |
| 2024-11-26 | 31 | 31.14 | 30.36 | 30.41 | -0.72% | 647,084 | 1,989,273,313 |
| 2024-11-25 | 30.81 | 31.07 | 30.04 | 30.63 | -1.03% | 984,065 | 3,001,059,405 |
| 2024-11-22 | 32.21 | 32.75 | 30.93 | 30.95 | -4.15% | 1,323,392 | 4,220,449,151 |
| 2024-11-21 | 32.26 | 32.68 | 32 | 32.29 | -0.34% | 868,293 | 2,808,178,999 |
| 2024-11-20 | 32.21 | 32.66 | 32.12 | 32.4 | -0.31% | 1,072,339 | 3,466,756,379 |
| 2024-11-19 | 32.46 | 32.62 | 31.35 | 32.5 | +0.65% | 1,339,492 | 4,295,289,179 |
| 2024-11-18 | 33.34 | 33.51 | 32.07 | 32.29 | -1.97% | 1,400,844 | 4,587,320,163 |
| 2024-11-15 | 33.18 | 34.16 | 32.89 | 32.94 | -0.81% | 1,816,138 | 6,071,856,723 |
| 2024-11-14 | 35.15 | 35.38 | 33.13 | 33.21 | -6.29% | 2,319,455 | 7,905,116,608 |
| 2024-11-13 | 34.45 | 36.25 | 34.42 | 35.44 | +1.84% | 2,718,257 | 9,634,274,143 |
| 2024-11-12 | 36.06 | 36.41 | 34.35 | 34.8 | -3.49% | 3,435,301 | 12,136,871,228 |
| 2024-11-11 | 32.86 | 36.06 | 32.52 | 36.06 | +10.01% | 2,559,714 | 8,812,997,769 |
| 2024-11-08 | 32.35 | 33.91 | 32.21 | 32.78 | +2.92% | 2,488,118 | 8,240,081,468 |
| 2024-11-07 | 30.89 | 31.88 | 30.8 | 31.85 | +1.72% | 1,461,598 | 4,573,964,221 |
| 2024-11-06 | 31.07 | 32.4 | 30.76 | 31.31 | +0.74% | 2,065,713 | 6,494,075,415 |
| 2024-11-05 | 30.27 | 31.16 | 30.11 | 31.08 | +2.57% | 1,368,791 | 4,219,020,209 |
| 2024-11-04 | 29.73 | 30.43 | 29.72 | 30.3 | +2.36% | 778,097 | 2,347,032,565 |
| 2024-11-01 | 30.07 | 30.4 | 29.6 | 29.6 | -2.25% | 1,013,292 | 3,036,429,933 |
| 2024-10-31 | 30.04 | 30.67 | 29.81 | 30.28 | +0.1% | 1,146,458 | 3,471,012,502 |
| 2024-10-30 | 30.5 | 30.89 | 29.86 | 30.25 | -1.72% | 1,339,219 | 4,060,229,121 |
| 2024-10-29 | 31.18 | 31.86 | 30.77 | 30.78 | -0.84% | 1,484,372 | 4,623,753,454 |
| 2024-10-28 | 31.25 | 31.27 | 30.81 | 31.04 | -1.15% | 1,054,507 | 3,268,653,141 |
| 2024-10-25 | 31.39 | 31.61 | 31.01 | 31.4 | -0.48% | 1,445,307 | 4,523,761,983 |
| 2024-10-24 | 31.1 | 32.48 | 31 | 31.55 | +2.84% | 2,663,498 | 8,447,367,331 |
| 2024-10-23 | 30.01 | 31.77 | 29.81 | 30.68 | +1.99% | 2,025,788 | 6,202,214,277 |
| 2024-10-22 | 30.5 | 30.61 | 29.78 | 30.08 | -5.14% | 2,250,618 | 6,782,707,921 |
| 2024-10-21 | 31.14 | 32.29 | 30.91 | 31.71 | +2.69% | 1,642,325 | 5,193,693,620 |
| 2024-10-18 | 29.45 | 31.63 | 29.33 | 30.88 | +4.86% | 1,711,644 | 5,213,426,617 |
| 2024-10-17 | 29.7 | 30.17 | 29.44 | 29.45 | +0.03% | 862,595 | 2,572,798,085 |
| 2024-10-16 | 29.44 | 29.97 | 29.29 | 29.44 | -1.8% | 861,217 | 2,546,652,669 |
| 2024-10-15 | 30.34 | 31.1 | 29.96 | 29.98 | -1.41% | 1,155,446 | 3,531,929,674 |
| 2024-10-14 | 29.98 | 30.56 | 29.46 | 30.41 | +1.91% | 1,176,964 | 3,539,351,137 |
| 2024-10-11 | 31.31 | 31.58 | 29.42 | 29.84 | -5.72% | 1,668,100 | 5,044,328,921 |
| 2024-10-10 | 32.8 | 33.05 | 31.19 | 31.65 | -1.25% | 1,710,849 | 5,485,898,311 |
| 2024-10-09 | 33.87 | 34.24 | 31.74 | 32.05 | -6.48% | 2,690,199 | 8,915,458,308 |
| 2024-10-08 | 34.27 | 34.27 | 32.6 | 34.27 | +10.02% | 3,165,877 | 10,762,270,256 |
| 2024-09-30 | 29.58 | 31.38 | 29.02 | 31.15 | +8.69% | 2,869,478 | 8,701,519,424 |
| 2024-09-27 | 26.66 | 28.79 | 26.64 | 28.66 | +8.97% | 1,913,912 | 5,290,243,992 |
| 2024-09-26 | 25.44 | 26.3 | 25.36 | 26.3 | +3.22% | 910,927 | 2,356,644,030 |
| 2024-09-25 | 25.69 | 26.1 | 25.39 | 25.48 | +0.24% | 984,133 | 2,537,530,465 |
| 2024-09-24 | 24.98 | 25.43 | 24.63 | 25.42 | +2.09% | 922,583 | 2,316,808,696 |
| 2024-09-23 | 24.49 | 25.25 | 24.39 | 24.9 | +3.06% | 937,921 | 2,345,331,323 |
| 2024-09-20 | 23.95 | 24.33 | 23.95 | 24.16 | +0.96% | 456,201 | 1,101,092,483 |
| 2024-09-19 | 23.78 | 24.18 | 23.51 | 23.93 | +1.18% | 408,034 | 975,592,495 |
| 2024-09-18 | 23.59 | 23.71 | 23.35 | 23.65 | +0.47% | 233,080 | 548,063,222 |
| 2024-09-13 | 23.67 | 23.91 | 23.53 | 23.54 | -0.76% | 222,060 | 526,412,422 |
| 2024-09-12 | 23.86 | 24.12 | 23.7 | 23.72 | -0.29% | 240,120 | 574,110,481 |
| 2024-09-11 | 23.7 | 23.9 | 23.65 | 23.79 | -0.29% | 223,239 | 530,660,988 |
| 2024-09-10 | 23.55 | 23.94 | 23.3 | 23.86 | +1.4% | 399,666 | 943,345,009 |
| 2024-09-09 | 23.95 | 24.04 | 23.33 | 23.53 | -2.32% | 474,252 | 1,120,739,838 |
| 2024-09-06 | 24.47 | 24.49 | 24.04 | 24.09 | -1.47% | 248,579 | 602,427,916 |
| 2024-09-05 | 24.2 | 24.57 | 24.2 | 24.45 | +0.91% | 253,536 | 618,938,628 |
| 2024-09-04 | 24.12 | 24.42 | 24.02 | 24.23 | -0.53% | 241,646 | 585,033,348 |
| 2024-09-03 | 24.1 | 24.53 | 24.1 | 24.36 | +0.66% | 234,626 | 570,503,806 |
| 2024-09-02 | 24.87 | 24.97 | 24.19 | 24.2 | -2.54% | 402,144 | 984,370,937 |
| 2024-08-30 | 24.29 | 25.13 | 24.25 | 24.83 | +2.1% | 596,404 | 1,485,464,727 |
| 2024-08-29 | 23.8 | 24.49 | 23.73 | 24.32 | +1.38% | 379,613 | 919,613,779 |
| 2024-08-28 | 23.85 | 24.2 | 23.82 | 23.99 | +0.38% | 250,201 | 599,788,293 |
| 2024-08-27 | 24.3 | 24.31 | 23.85 | 23.9 | -2.17% | 316,666 | 759,533,919 |
| 2024-08-26 | 24.38 | 24.62 | 24.31 | 24.43 | +0.21% | 301,616 | 737,690,570 |
| 2024-08-23 | 24 | 24.44 | 23.95 | 24.38 | +1.25% | 426,385 | 1,032,273,200 |
| 2024-08-22 | 25.23 | 25.25 | 23.76 | 24.08 | -4.67% | 1,020,619 | 2,479,321,836 |
| 2024-08-21 | 25.53 | 25.72 | 25.26 | 25.26 | -1.41% | 329,991 | 841,675,946 |
| 2024-08-20 | 26.15 | 26.16 | 25.54 | 25.62 | -2.06% | 425,062 | 1,093,726,279 |
| 2024-08-19 | 26.04 | 26.38 | 25.84 | 26.16 | +0.46% | 422,749 | 1,107,628,789 |
| 2024-08-16 | 25.98 | 26.22 | 25.86 | 26.04 | +0.23% | 379,490 | 988,179,859 |
| 2024-08-15 | 25.65 | 26.08 | 25.56 | 25.98 | +1.01% | 343,037 | 889,179,677 |
| 2024-08-14 | 25.89 | 25.95 | 25.72 | 25.72 | -0.46% | 244,014 | 630,417,074 |
| 2024-08-13 | 25.61 | 25.84 | 25.46 | 25.84 | +1.14% | 255,995 | 656,342,536 |
| 2024-08-12 | 25.71 | 25.77 | 25.45 | 25.55 | -1.01% | 292,877 | 749,312,878 |
| 2024-08-09 | 26.1 | 26.24 | 25.81 | 25.81 | -0.42% | 307,755 | 799,867,348 |
| 2024-08-08 | 25.82 | 26.1 | 25.5 | 25.92 | -0.46% | 401,271 | 1,034,292,476 |
| 2024-08-07 | 26.06 | 26.32 | 25.93 | 26.04 | -0.04% | 366,285 | 958,326,136 |
| 2024-08-06 | 26.15 | 26.27 | 25.85 | 26.05 | +0.85% | 430,292 | 1,119,120,586 |
| 2024-08-05 | 26.5 | 26.64 | 25.83 | 25.83 | -2.93% | 729,204 | 1,909,230,721 |
| 2024-08-02 | 26.87 | 27.07 | 26.57 | 26.61 | -2.03% | 558,219 | 1,495,257,293 |
| 2024-08-01 | 27.42 | 27.52 | 27.15 | 27.16 | -0.95% | 561,443 | 1,532,582,089 |
| 2024-07-31 | 26.6 | 27.52 | 26.6 | 27.42 | +2.47% | 814,297 | 2,213,577,775 |
| 2024-07-30 | 26.54 | 26.78 | 26.11 | 26.76 | +0.38% | 497,493 | 1,315,840,140 |
| 2024-07-29 | 26.99 | 27.02 | 26.66 | 26.66 | -1% | 396,585 | 1,061,166,751 |
| 2024-07-26 | 26.8 | 27.05 | 26.71 | 26.93 | +0.71% | 470,048 | 1,263,916,576 |
| 2024-07-25 | 26.74 | 26.96 | 26.5 | 26.74 | -0.71% | 549,392 | 1,467,419,853 |
| 2024-07-24 | 27.07 | 27.32 | 26.79 | 26.93 | -0.63% | 602,606 | 1,628,081,386 |
| 2024-07-23 | 27.97 | 27.99 | 27.08 | 27.1 | -2.76% | 649,892 | 1,784,077,866 |
| 2024-07-22 | 28.12 | 28.21 | 27.71 | 27.87 | -0.85% | 600,216 | 1,674,727,792 |
| 2024-07-19 | 27.6 | 28.32 | 27.56 | 28.11 | +1.15% | 807,846 | 2,268,513,697 |
| 2024-07-18 | 27.69 | 27.81 | 27.08 | 27.79 | -0.71% | 941,210 | 2,584,506,422 |
| 2024-07-17 | 28.26 | 28.54 | 27.9 | 27.99 | -1.55% | 764,518 | 2,155,203,043 |
| 2024-07-16 | 27.73 | 28.55 | 27.7 | 28.43 | +2.34% | 942,418 | 2,653,140,327 |
| 2024-07-15 | 28 | 28.07 | 27.63 | 27.78 | -2.94% | 594,469 | 1,653,717,121 |
| 2024-07-12 | 28.8 | 28.91 | 28.42 | 28.62 | -1.72% | 808,726 | 2,311,898,226 |
| 2024-07-11 | 29.18 | 29.61 | 28.82 | 29.12 | +0.94% | 1,306,868 | 3,814,025,781 |
| 2024-07-10 | 28.8 | 29.15 | 28.66 | 28.85 | -0.07% | 1,169,915 | 3,381,645,849 |
| 2024-07-09 | 27.16 | 28.89 | 27.11 | 28.87 | +6.14% | 1,940,748 | 5,515,876,459 |
| 2024-07-08 | 27.4 | 27.61 | 27.1 | 27.2 | -1.05% | 508,715 | 1,394,300,229 |
| 2024-07-05 | 27.41 | 27.65 | 27.06 | 27.49 | 0% | 595,667 | 1,630,100,272 |
| 2024-07-04 | 27.85 | 28.08 | 27.47 | 27.49 | -0.83% | 626,475 | 1,739,075,087 |
| 2024-07-03 | 27.73 | 27.95 | 27.41 | 27.72 | -0.04% | 499,216 | 1,382,471,032 |
| 2024-07-02 | 28.1 | 28.21 | 27.6 | 27.73 | -1.46% | 601,244 | 1,678,013,589 |
| 2024-07-01 | 27.97 | 28.25 | 27.84 | 28.14 | +0.61% | 694,333 | 1,949,631,171 |
| 2024-06-28 | 26.88 | 28.25 | 26.87 | 27.97 | +4.06% | 1,297,605 | 3,621,765,892 |
| 2024-06-27 | 27.3 | 27.36 | 26.8 | 26.88 | -1.97% | 513,939 | 1,393,749,627 |
| 2024-06-26 | 26.5 | 27.54 | 26.4 | 27.42 | +3.63% | 732,062 | 1,974,303,737 |
| 2024-06-25 | 27 | 27.12 | 26.29 | 26.46 | -2% | 709,501 | 1,893,748,283 |
| 2024-06-24 | 27.8 | 28.07 | 26.98 | 27 | -3.43% | 765,081 | 2,104,053,999 |
| 2024-06-21 | 27.33 | 28.07 | 27.27 | 27.96 | +1.78% | 676,518 | 1,877,631,992 |
| 2024-06-20 | 28.16 | 28.31 | 27.45 | 27.47 | -2.69% | 794,338 | 2,203,923,903 |
| 2024-06-19 | 28.32 | 28.45 | 28.11 | 28.23 | -0.32% | 656,557 | 1,857,414,939 |
| 2024-06-18 | 27.72 | 28.47 | 27.7 | 28.32 | +2.05% | 955,485 | 2,699,948,009 |
| 2024-06-17 | 27.73 | 27.95 | 27.69 | 27.75 | -0.25% | 589,596 | 1,639,066,876 |
| 2024-06-14 | 27.56 | 28.06 | 27.51 | 27.82 | +0.43% | 794,286 | 2,211,502,896 |
| 2024-06-13 | 27.55 | 28 | 27.44 | 27.7 | +0.65% | 738,020 | 2,046,682,174 |
| 2024-06-12 | 26.86 | 27.65 | 26.83 | 27.52 | +2.19% | 875,872 | 2,403,781,249 |
| 2024-06-11 | 26.66 | 26.99 | 26.52 | 26.93 | +0.52% | 382,798 | 1,027,216,240 |
| 2024-06-07 | 27.25 | 27.31 | 26.6 | 26.79 | -1.65% | 680,272 | 1,828,564,080 |
| 2024-06-06 | 27.3 | 27.58 | 27.03 | 27.24 | +0.29% | 690,356 | 1,886,852,049 |
| 2024-06-05 | 27.26 | 27.5 | 27.14 | 27.16 | -0.37% | 495,763 | 1,354,755,221 |
| 2024-06-04 | 27.1 | 27.33 | 26.95 | 27.26 | +0.11% | 421,921 | 1,144,583,686 |
| 2024-06-03 | 26.87 | 27.48 | 26.81 | 27.23 | +1% | 602,887 | 1,638,276,675 |
| 2024-05-31 | 26.88 | 27.33 | 26.83 | 26.96 | +0.41% | 497,638 | 1,348,898,783 |
| 2024-05-30 | 26.76 | 27.05 | 26.51 | 26.85 | +0.15% | 415,739 | 1,113,854,219 |
| 2024-05-29 | 26.98 | 27.19 | 26.73 | 26.81 | -0.63% | 375,025 | 1,010,130,407 |
| 2024-05-28 | 27.19 | 27.48 | 26.95 | 26.98 | -1.03% | 447,859 | 1,215,119,873 |
| 2024-05-27 | 26.9 | 27.27 | 26.64 | 27.26 | +1.72% | 527,678 | 1,423,828,138 |
| 2024-05-24 | 26.91 | 27.27 | 26.78 | 26.8 | -0.74% | 462,945 | 1,248,856,057 |
| 2024-05-23 | 27.5 | 27.55 | 26.93 | 27 | -1.75% | 657,361 | 1,780,503,813 |
| 2024-05-22 | 27.31 | 27.68 | 27.2 | 27.48 | +0.26% | 543,098 | 1,494,014,862 |
| 2024-05-21 | 27.75 | 27.89 | 27.25 | 27.41 | -1.51% | 863,123 | 2,371,162,819 |
| 2024-05-20 | 27.8 | 28.14 | 27.4 | 27.83 | -1.83% | 1,113,376 | 3,092,217,558 |
| 2024-05-17 | 28.53 | 28.53 | 27.92 | 28.35 | -0.63% | 818,938 | 2,306,484,429 |
| 2024-05-16 | 28.42 | 28.88 | 28.38 | 28.53 | +1.24% | 1,040,199 | 2,980,774,478 |
| 2024-05-15 | 28.58 | 28.66 | 28.15 | 28.18 | -1.78% | 581,021 | 1,649,667,042 |
| 2024-05-14 | 28.6 | 28.78 | 28.2 | 28.69 | +0.35% | 800,809 | 2,286,034,186 |
| 2024-05-13 | 27.78 | 28.96 | 27.61 | 28.59 | +2.14% | 1,134,327 | 3,230,475,096 |
| 2024-05-10 | 28.1 | 28.3 | 27.6 | 27.99 | -0.29% | 707,043 | 1,972,334,859 |
| 2024-05-09 | 27.54 | 28.26 | 27.52 | 28.07 | +1.59% | 658,361 | 1,839,554,902 |
| 2024-05-08 | 28.2 | 28.24 | 27.58 | 27.63 | -2.75% | 897,075 | 2,497,664,641 |
| 2024-05-07 | 28.73 | 28.97 | 28.27 | 28.41 | -1.15% | 907,807 | 2,591,115,248 |
| 2024-05-06 | 29 | 29.28 | 28.67 | 28.74 | +0.24% | 1,177,108 | 3,408,429,244 |
| 2024-04-30 | 28.97 | 29.1 | 28.55 | 28.67 | -0.73% | 853,953 | 2,460,126,044 |
| 2024-04-29 | 28.81 | 29.28 | 28.55 | 28.88 | +0.49% | 1,354,670 | 3,914,553,087 |
| 2024-04-26 | 28.35 | 28.96 | 28.25 | 28.74 | +3.38% | 1,489,819 | 4,267,967,094 |
| 2024-04-25 | 27.97 | 28.17 | 27.68 | 27.8 | -1.56% | 677,983 | 1,891,703,418 |
| 2024-04-24 | 27.63 | 28.28 | 27.39 | 28.24 | +2.69% | 938,751 | 2,625,285,463 |
| 2024-04-23 | 27.69 | 27.89 | 27.2 | 27.5 | +0.07% | 603,311 | 1,661,945,356 |
| 2024-04-22 | 27.39 | 27.78 | 27.05 | 27.48 | -1.96% | 744,519 | 2,045,097,709 |
| 2024-04-19 | 28.57 | 28.9 | 27.75 | 28.03 | -2.2% | 1,050,880 | 2,964,607,630 |
| 2024-04-18 | 28.71 | 29.15 | 28.55 | 28.66 | -1.14% | 1,078,318 | 3,107,857,848 |
| 2024-04-17 | 27.8 | 28.99 | 27.64 | 28.99 | +5.07% | 1,503,113 | 4,294,027,315 |
| 2024-04-16 | 28 | 28.19 | 27.5 | 27.59 | -2.13% | 1,022,714 | 2,851,257,276 |
| 2024-04-15 | 26.98 | 28.4 | 26.97 | 28.19 | +4.56% | 1,524,682 | 4,246,781,936 |
| 2024-04-12 | 26.84 | 27.29 | 26.84 | 26.96 | +0.75% | 853,801 | 2,312,089,165 |
| 2024-04-11 | 26.34 | 27.19 | 26.31 | 26.76 | +1.02% | 717,887 | 1,926,568,192 |
| 2024-04-10 | 26.95 | 26.95 | 26.29 | 26.49 | -1.96% | 584,848 | 1,551,654,894 |
| 2024-04-09 | 26.84 | 27.06 | 26.59 | 27.02 | +0.67% | 538,008 | 1,445,477,939 |
| 2024-04-08 | 26.98 | 27.33 | 26.82 | 26.84 | -1.4% | 580,912 | 1,571,204,783 |
| 2024-04-03 | 27.56 | 27.66 | 27.17 | 27.22 | -1.87% | 681,086 | 1,862,805,932 |
| 2024-04-02 | 28.04 | 28.11 | 27.55 | 27.74 | -1.49% | 760,249 | 2,113,349,558 |
| 2024-04-01 | 28.13 | 28.27 | 27.88 | 28.16 | +0.61% | 1,021,777 | 2,867,827,697 |
| 2024-03-29 | 27.4 | 28.05 | 26.94 | 27.99 | +1.97% | 1,268,143 | 3,489,819,240 |
| 2024-03-28 | 26.16 | 27.88 | 26.16 | 27.45 | +4.97% | 1,485,531 | 4,026,084,347 |
| 2024-03-27 | 27.18 | 27.23 | 26.15 | 26.15 | -3.33% | 1,006,924 | 2,670,692,703 |
| 2024-03-26 | 27.45 | 27.72 | 26.78 | 27.05 | -1.71% | 1,065,381 | 2,899,256,655 |
| 2024-03-25 | 27.88 | 28.38 | 27.43 | 27.52 | -1.29% | 931,378 | 2,604,817,731 |
| 2024-03-22 | 28.52 | 28.72 | 27.61 | 27.88 | -2.82% | 1,637,636 | 4,588,184,185 |
| 2024-03-21 | 29.17 | 29.37 | 28.67 | 28.69 | -1.68% | 1,016,634 | 2,946,707,765 |
| 2024-03-20 | 28.94 | 29.35 | 28.75 | 29.18 | +0.41% | 1,029,361 | 2,990,277,708 |
| 2024-03-19 | 29.27 | 29.56 | 29.06 | 29.06 | -1.62% | 1,058,831 | 3,098,701,635 |
| 2024-03-18 | 29 | 29.73 | 28.85 | 29.54 | +1.86% | 1,527,768 | 4,485,441,013 |
| 2024-03-15 | 28.65 | 29.1 | 28.22 | 29 | +0.69% | 1,231,825 | 3,531,568,122 |
| 2024-03-14 | 28.75 | 29.24 | 28.3 | 28.8 | -1.23% | 1,391,116 | 4,000,476,337 |
| 2024-03-13 | 29.59 | 29.75 | 29.1 | 29.16 | -0.21% | 1,402,234 | 4,124,845,542 |
| 2024-03-12 | 29.8 | 29.93 | 29.11 | 29.22 | -2.6% | 1,638,834 | 4,819,534,155 |
| 2024-03-11 | 29.52 | 30.07 | 29.48 | 30 | -0.6% | 1,877,608 | 5,585,970,498 |
| 2024-03-08 | 28.9 | 30.25 | 28.65 | 30.18 | +5.38% | 2,376,912 | 7,018,424,258 |
| 2024-03-07 | 29.49 | 29.82 | 28.52 | 28.64 | -3.15% | 1,837,098 | 5,339,672,553 |
| 2024-03-06 | 28.98 | 30.49 | 28.92 | 29.57 | +1.62% | 2,226,859 | 6,640,398,892 |
| 2024-03-05 | 29.72 | 29.99 | 28.92 | 29.1 | -3.87% | 2,732,851 | 8,038,012,594 |
| 2024-03-04 | 30.99 | 31.2 | 29.64 | 30.27 | -0.88% | 2,508,688 | 7,590,688,175 |
| 2024-03-01 | 29.85 | 30.93 | 29.48 | 30.54 | +2.28% | 3,209,033 | 9,702,847,501 |
| 2024-02-29 | 27.18 | 29.98 | 27.16 | 29.86 | +9.06% | 3,453,449 | 10,002,562,488 |
| 2024-02-28 | 28.88 | 29.36 | 27.38 | 27.38 | -2.77% | 3,582,095 | 10,215,545,692 |
| 2024-02-27 | 25.5 | 28.16 | 25.38 | 28.16 | +10% | 2,894,597 | 7,888,985,736 |
| 2024-02-26 | 25.66 | 26.13 | 25.42 | 25.6 | +0.31% | 1,159,985 | 2,993,132,812 |
| 2024-02-23 | 25.6 | 25.74 | 25.25 | 25.52 | +0.79% | 1,032,786 | 2,628,971,676 |
| 2024-02-22 | 24.99 | 25.9 | 24.84 | 25.32 | +3.6% | 1,394,077 | 3,525,555,188 |
| 2024-02-21 | 24.04 | 24.97 | 24.01 | 24.44 | +0.62% | 1,113,943 | 2,736,893,699 |
| 2024-02-20 | 24.49 | 24.56 | 24.1 | 24.29 | -1.66% | 800,374 | 1,945,535,622 |
| 2024-02-19 | 24.6 | 24.77 | 24.06 | 24.7 | +2.92% | 1,205,906 | 2,944,412,877 |
| 2024-02-08 | 23.38 | 24.15 | 23.3 | 24 | +3.67% | 1,083,458 | 2,580,703,642 |
| 2024-02-07 | 23.07 | 23.34 | 22.81 | 23.15 | +0.3% | 983,806 | 2,267,801,101 |
| 2024-02-06 | 21.58 | 23.09 | 21.56 | 23.08 | +5.58% | 1,122,665 | 2,529,259,750 |
| 2024-02-05 | 21.43 | 22.33 | 20.89 | 21.86 | +0.74% | 1,006,248 | 2,185,257,635 |
| 2024-02-02 | 22.32 | 22.62 | 21.03 | 21.7 | -2.56% | 843,858 | 1,842,371,239 |
| 2024-02-01 | 21.68 | 22.78 | 21.55 | 22.27 | +1.41% | 778,354 | 1,734,917,876 |
| 2024-01-31 | 22.75 | 22.86 | 21.94 | 21.96 | -3.89% | 895,286 | 1,996,097,252 |
| 2024-01-30 | 23.42 | 23.75 | 22.8 | 22.85 | -3.3% | 775,232 | 1,802,882,921 |
| 2024-01-29 | 24.4 | 24.46 | 23.56 | 23.63 | -2.44% | 789,844 | 1,882,641,549 |
| 2024-01-26 | 24.52 | 24.66 | 24.11 | 24.22 | -2.02% | 953,656 | 2,326,456,768 |
| 2024-01-25 | 23.85 | 24.89 | 23.71 | 24.72 | +2.91% | 1,436,593 | 3,509,606,262 |
| 2024-01-24 | 24.04 | 24.09 | 23.11 | 24.02 | +0.54% | 1,030,620 | 2,436,285,281 |
| 2024-01-23 | 22.8 | 24.03 | 22.71 | 23.89 | +4.46% | 1,158,605 | 2,735,022,851 |
| 2024-01-22 | 23.85 | 23.93 | 22.67 | 22.87 | -3.91% | 875,641 | 2,046,846,317 |
| 2024-01-19 | 23.99 | 24.3 | 23.72 | 23.8 | -1.04% | 766,256 | 1,839,677,859 |
| 2024-01-18 | 23.2 | 24.05 | 23.1 | 24.05 | +2.91% | 1,097,115 | 2,585,206,215 |
| 2024-01-17 | 23.92 | 24.1 | 23.37 | 23.37 | -2.91% | 627,686 | 1,488,578,635 |
| 2024-01-16 | 23.48 | 24.1 | 23.31 | 24.07 | +1.86% | 728,181 | 1,725,274,653 |
| 2024-01-15 | 23.31 | 23.93 | 23.25 | 23.63 | +0.3% | 498,830 | 1,178,160,059 |
| 2024-01-12 | 23.97 | 24.01 | 23.54 | 23.56 | -2.36% | 718,094 | 1,705,826,673 |
| 2024-01-11 | 23.76 | 24.29 | 23.66 | 24.13 | +1.39% | 907,951 | 2,186,442,645 |
| 2024-01-10 | 23.61 | 24.24 | 23.25 | 23.8 | +0.13% | 782,668 | 1,865,512,801 |
| 2024-01-09 | 23.54 | 24.15 | 23.42 | 23.77 | +1.58% | 873,155 | 2,076,434,773 |
| 2024-01-08 | 24.48 | 24.5 | 23.39 | 23.4 | -4.68% | 1,160,359 | 2,748,155,040 |
| 2024-01-05 | 25.02 | 25.33 | 24.38 | 24.55 | -1.56% | 961,239 | 2,385,200,566 |
| 2024-01-04 | 25.42 | 25.42 | 24.76 | 24.94 | -1.54% | 774,604 | 1,934,000,255 |
| 2024-01-03 | 25.5 | 25.77 | 25.06 | 25.33 | -1.05% | 739,696 | 1,880,494,907 |
| 2024-01-02 | 26.5 | 26.51 | 25.58 | 25.6 | -3.32% | 1,124,613 | 2,905,735,778 |
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：