股票概览
27.73
-0.61%
-0.17
27.86
开盘价
28.01
最高价
27.63
最低价
50,631
成交量
数据更新至: 2024-12-31
技术指标
27.90
MA5 (5日均线)
27.55
MA10 (10日均线)
27.69
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 | 27.86 | 28.01 | 27.63 | 27.73 | -0.61% | 50,631 | 140,800,765 |
| 2024-12-30 | 27.73 | 28.07 | 27.62 | 27.9 | +0.61% | 62,978 | 175,578,686 |
| 2024-12-27 | 27.99 | 28.09 | 27.55 | 27.73 | -0.93% | 75,924 | 210,955,815 |
| 2024-12-26 | 28.29 | 28.45 | 27.69 | 27.99 | -0.5% | 64,987 | 182,089,325 |
| 2024-12-25 | 27.83 | 28.38 | 27.73 | 28.13 | +1.37% | 74,467 | 209,192,421 |
| 2024-12-24 | 27.07 | 27.77 | 27.05 | 27.75 | +2.82% | 79,987 | 220,537,664 |
| 2024-12-23 | 27.25 | 27.51 | 26.91 | 26.99 | -0.33% | 65,129 | 176,840,385 |
| 2024-12-20 | 27.07 | 27.38 | 26.95 | 27.08 | +0.04% | 46,085 | 125,144,845 |
| 2024-12-19 | 27 | 27.33 | 26.75 | 27.07 | -0.37% | 51,337 | 139,013,552 |
| 2024-12-18 | 27.28 | 27.48 | 27.12 | 27.17 | +0.22% | 34,451 | 93,984,144 |
| 2024-12-17 | 27.12 | 27.53 | 27 | 27.11 | -0.04% | 57,949 | 157,959,235 |
| 2024-12-16 | 27.72 | 27.8 | 27 | 27.12 | -2.02% | 81,181 | 221,090,468 |
| 2024-12-13 | 28.65 | 28.69 | 27.63 | 27.68 | -3.72% | 93,477 | 262,434,802 |
| 2024-12-12 | 28.15 | 28.85 | 28.04 | 28.75 | +2.2% | 73,871 | 210,550,641 |
| 2024-12-11 | 27.74 | 28.78 | 27.71 | 28.13 | +1.15% | 109,547 | 309,623,506 |
| 2024-12-10 | 28.51 | 28.67 | 27.75 | 27.81 | -0.39% | 118,225 | 332,535,026 |
| 2024-12-09 | 27.85 | 28.09 | 27.63 | 27.92 | +0.25% | 53,316 | 148,624,818 |
| 2024-12-06 | 27.59 | 28.06 | 27.49 | 27.85 | +0.8% | 81,068 | 225,038,246 |
| 2024-12-05 | 28.15 | 28.25 | 27.39 | 27.63 | -2.06% | 103,032 | 286,072,481 |
| 2024-12-04 | 28.65 | 28.65 | 28.08 | 28.21 | -0.95% | 61,609 | 174,121,363 |
| 2024-12-03 | 28.6 | 28.85 | 28.32 | 28.48 | +0.21% | 71,911 | 204,685,917 |
| 2024-12-02 | 28.7 | 28.82 | 28.31 | 28.42 | -1.18% | 92,097 | 262,773,956 |
| 2024-11-29 | 28.03 | 28.98 | 28 | 28.76 | +2.46% | 86,922 | 248,474,033 |
| 2024-11-28 | 28.49 | 28.52 | 27.93 | 28.07 | -1.09% | 44,191 | 124,655,031 |
| 2024-11-27 | 28 | 28.44 | 27.65 | 28.38 | +1.28% | 67,014 | 188,874,129 |
| 2024-11-26 | 28.34 | 28.5 | 28 | 28.02 | -0.92% | 47,299 | 133,372,590 |
| 2024-11-25 | 28.38 | 28.95 | 28.1 | 28.28 | +0.43% | 90,570 | 258,189,035 |
| 2024-11-22 | 29.27 | 29.52 | 28.13 | 28.16 | -4.19% | 98,817 | 283,453,476 |
| 2024-11-21 | 29.31 | 29.67 | 29.1 | 29.39 | +0.14% | 57,556 | 168,821,098 |
| 2024-11-20 | 29.59 | 29.93 | 29.32 | 29.35 | -0.84% | 78,073 | 230,598,563 |
| 2024-11-19 | 28.52 | 29.77 | 28.2 | 29.6 | +4.89% | 131,123 | 380,026,616 |
| 2024-11-18 | 29.07 | 29.14 | 28.05 | 28.22 | -2.52% | 116,721 | 334,230,808 |
| 2024-11-15 | 29.15 | 29.54 | 28.87 | 28.95 | -1.26% | 89,947 | 262,518,438 |
| 2024-11-14 | 30.48 | 30.68 | 29.27 | 29.32 | -3.81% | 169,974 | 506,983,956 |
| 2024-11-13 | 30 | 30.97 | 29.94 | 30.48 | +0.73% | 118,875 | 358,881,130 |
| 2024-11-12 | 30.32 | 31.75 | 30.12 | 30.26 | -0.33% | 208,767 | 646,018,308 |
| 2024-11-11 | 30.2 | 30.86 | 29.78 | 30.36 | -0.36% | 102,536 | 309,555,315 |
| 2024-11-08 | 31.01 | 31.5 | 30.2 | 30.47 | +0.46% | 133,588 | 411,039,002 |
| 2024-11-07 | 29.17 | 30.5 | 29 | 30.33 | +0.9% | 120,090 | 359,709,493 |
| 2024-11-06 | 30.4 | 31.63 | 29.88 | 30.06 | -0.76% | 172,787 | 531,145,586 |
| 2024-11-05 | 29.49 | 30.42 | 29.3 | 30.29 | +2.64% | 153,648 | 460,930,673 |
| 2024-11-04 | 29.59 | 29.69 | 29.02 | 29.51 | +0.68% | 81,201 | 237,583,554 |
| 2024-11-01 | 28.73 | 29.96 | 28.5 | 29.31 | +2.02% | 139,585 | 410,259,813 |
| 2024-10-31 | 28.81 | 28.95 | 28.37 | 28.73 | -0.45% | 97,682 | 279,283,568 |
| 2024-10-30 | 29.18 | 29.5 | 28.56 | 28.86 | -1.64% | 94,969 | 274,611,169 |
| 2024-10-29 | 28.46 | 29.63 | 28.37 | 29.34 | +3.02% | 181,572 | 529,233,440 |
| 2024-10-28 | 28.4 | 28.59 | 27.65 | 28.48 | +0.56% | 150,751 | 423,916,530 |
| 2024-10-25 | 27.86 | 28.73 | 27.75 | 28.32 | +1.22% | 124,739 | 352,359,832 |
| 2024-10-24 | 28 | 28.65 | 27.77 | 27.98 | -0.5% | 138,415 | 388,762,129 |
| 2024-10-23 | 27.98 | 28.72 | 27.66 | 28.12 | +0.54% | 148,731 | 419,023,417 |
| 2024-10-22 | 27.22 | 28.06 | 27.15 | 27.97 | +1.78% | 99,625 | 276,550,889 |
| 2024-10-21 | 27.2 | 28 | 27.02 | 27.48 | +1.4% | 128,486 | 353,222,074 |
| 2024-10-18 | 27.06 | 27.53 | 26.66 | 27.1 | +0.26% | 152,537 | 411,720,765 |
| 2024-10-17 | 27.58 | 28.01 | 26.97 | 27.03 | -0.7% | 82,583 | 226,555,002 |
| 2024-10-16 | 27.4 | 27.89 | 27.13 | 27.22 | -1.38% | 111,305 | 305,781,633 |
| 2024-10-15 | 27.55 | 28.6 | 27.16 | 27.6 | +0.36% | 233,318 | 651,969,130 |
| 2024-10-14 | 25.87 | 27.5 | 25.74 | 27.5 | +6.67% | 188,884 | 503,444,808 |
| 2024-10-11 | 26.12 | 26.39 | 25.53 | 25.78 | -1.3% | 159,386 | 413,638,445 |
| 2024-10-10 | 26.38 | 27.1 | 25.68 | 26.12 | +1.04% | 214,597 | 564,958,675 |
| 2024-10-09 | 27.82 | 27.82 | 25.62 | 25.85 | -8.82% | 279,490 | 746,118,554 |
| 2024-10-08 | 31.5 | 31.5 | 27.38 | 28.35 | -1.39% | 350,075 | 1,019,020,641 |
| 2024-09-30 | 28 | 29.28 | 27.34 | 28.75 | +6.17% | 277,775 | 788,494,797 |
| 2024-09-27 | 26.34 | 27.52 | 26.34 | 27.08 | +4.76% | 204,094 | 552,094,387 |
| 2024-09-26 | 24.98 | 25.85 | 24.9 | 25.85 | +3.52% | 97,363 | 247,332,543 |
| 2024-09-25 | 25.2 | 25.5 | 24.93 | 24.97 | +0.89% | 110,398 | 278,451,762 |
| 2024-09-24 | 24.09 | 24.85 | 23.95 | 24.75 | +3.51% | 102,774 | 251,686,580 |
| 2024-09-23 | 24.26 | 24.41 | 23.83 | 23.91 | -1.85% | 65,775 | 158,159,571 |
| 2024-09-20 | 24.42 | 24.67 | 24.03 | 24.36 | -0.25% | 67,863 | 165,073,016 |
| 2024-09-19 | 24.1 | 24.68 | 23.87 | 24.42 | +1.29% | 80,157 | 195,303,728 |
| 2024-09-18 | 23.42 | 24.23 | 23.4 | 24.11 | +3.03% | 77,992 | 186,149,066 |
| 2024-09-13 | 23.89 | 23.96 | 23.18 | 23.4 | -1.6% | 56,473 | 132,741,587 |
| 2024-09-12 | 23.37 | 23.94 | 23.25 | 23.78 | +1.45% | 99,348 | 236,114,868 |
| 2024-09-11 | 22.98 | 23.46 | 22.85 | 23.44 | +2.05% | 67,750 | 157,517,634 |
| 2024-09-10 | 23.22 | 23.22 | 22.65 | 22.97 | -0.26% | 46,380 | 105,901,783 |
| 2024-09-09 | 23.25 | 23.65 | 22.86 | 23.03 | -1.29% | 72,413 | 167,489,874 |
| 2024-09-06 | 23.56 | 23.56 | 23.23 | 23.33 | -0.38% | 38,406 | 89,749,272 |
| 2024-09-05 | 23.6 | 23.84 | 23.3 | 23.42 | -1.22% | 55,100 | 129,398,234 |
| 2024-09-04 | 23.83 | 23.98 | 23.48 | 23.71 | -1.58% | 81,795 | 194,163,758 |
| 2024-09-03 | 23.9 | 24.52 | 23.9 | 24.09 | +0.42% | 65,489 | 158,179,093 |
| 2024-09-02 | 24 | 24.55 | 23.96 | 23.99 | -0.29% | 84,445 | 204,357,194 |
| 2024-08-30 | 24 | 24.35 | 23.45 | 24.06 | +1.13% | 85,115 | 204,371,045 |
| 2024-08-29 | 23.77 | 23.95 | 23.52 | 23.79 | -0.34% | 58,505 | 138,833,799 |
| 2024-08-28 | 23.58 | 23.96 | 23.42 | 23.87 | +0.76% | 68,195 | 161,860,079 |
| 2024-08-27 | 23.43 | 24.05 | 23.4 | 23.69 | +0.59% | 65,757 | 156,013,571 |
| 2024-08-26 | 22.78 | 23.7 | 22.78 | 23.55 | +3.7% | 103,851 | 242,090,044 |
| 2024-08-23 | 22.53 | 22.75 | 22.47 | 22.71 | +0.35% | 37,312 | 84,375,536 |
| 2024-08-22 | 23 | 23 | 22.51 | 22.63 | -0.22% | 52,832 | 120,010,650 |
| 2024-08-21 | 22.4 | 22.85 | 22.29 | 22.68 | +0.76% | 54,414 | 123,203,890 |
| 2024-08-20 | 23.08 | 23.11 | 22.33 | 22.51 | -2.22% | 65,684 | 149,149,674 |
| 2024-08-19 | 22.76 | 23.25 | 22.71 | 23.02 | +1.28% | 82,164 | 189,431,172 |
| 2024-08-16 | 22.69 | 23.12 | 22.61 | 22.73 | +0.58% | 75,895 | 173,461,000 |
| 2024-08-15 | 22.46 | 22.66 | 22.26 | 22.6 | +0.71% | 44,902 | 101,047,242 |
| 2024-08-14 | 22.8 | 22.94 | 22.44 | 22.44 | -1.49% | 47,378 | 107,155,416 |
| 2024-08-13 | 22.59 | 23.06 | 22.53 | 22.78 | +1.33% | 74,719 | 170,350,052 |
| 2024-08-12 | 22.5 | 22.68 | 22.07 | 22.48 | +1.54% | 86,633 | 194,277,062 |
| 2024-08-09 | 22.27 | 22.42 | 22.02 | 22.14 | +0.23% | 64,027 | 141,991,355 |
| 2024-08-08 | 21.98 | 22.27 | 21.89 | 22.09 | +0.05% | 55,492 | 122,424,965 |
| 2024-08-07 | 22.13 | 22.14 | 21.82 | 22.08 | -0.27% | 38,793 | 85,425,059 |
| 2024-08-06 | 22.22 | 22.27 | 21.97 | 22.14 | +0.18% | 71,364 | 157,675,569 |
| 2024-08-05 | 22.59 | 22.96 | 21.9 | 22.1 | -3.11% | 108,266 | 241,410,568 |
| 2024-08-02 | 22.6 | 23.03 | 22.53 | 22.81 | -0.31% | 68,226 | 155,331,060 |
| 2024-08-01 | 23.19 | 23.68 | 22.83 | 22.88 | -0.52% | 113,147 | 262,204,101 |
| 2024-07-31 | 22.6 | 23 | 22.38 | 23 | +2% | 97,717 | 222,562,427 |
| 2024-07-30 | 22.42 | 22.64 | 22.15 | 22.55 | -0.09% | 61,304 | 137,105,828 |
| 2024-07-29 | 22.93 | 23.12 | 22.41 | 22.57 | -0.18% | 90,161 | 204,256,557 |
| 2024-07-26 | 22 | 22.89 | 22 | 22.61 | +3.1% | 118,760 | 268,015,792 |
| 2024-07-25 | 21.65 | 22.04 | 21.4 | 21.93 | 0% | 100,548 | 217,772,479 |
| 2024-07-24 | 22.33 | 22.44 | 21.7 | 21.93 | -1.75% | 91,454 | 200,994,388 |
| 2024-07-23 | 23.35 | 23.35 | 22.32 | 22.32 | -4.16% | 101,039 | 229,228,101 |
| 2024-07-22 | 23.65 | 23.92 | 23.15 | 23.29 | -1.85% | 91,053 | 212,771,590 |
| 2024-07-19 | 23.55 | 23.81 | 23.04 | 23.73 | -1.08% | 90,336 | 211,802,576 |
| 2024-07-18 | 23.6 | 24.01 | 23.28 | 23.99 | +1.35% | 80,414 | 190,140,156 |
| 2024-07-17 | 24.6 | 24.64 | 23.65 | 23.67 | -3.43% | 117,990 | 281,686,006 |
| 2024-07-16 | 24.57 | 24.8 | 24.3 | 24.51 | -0.97% | 77,096 | 188,774,560 |
| 2024-07-15 | 24.6 | 24.88 | 24.43 | 24.75 | +0.41% | 75,544 | 186,753,450 |
| 2024-07-12 | 25.18 | 25.34 | 24.55 | 24.65 | -2.76% | 135,930 | 336,496,349 |
| 2024-07-11 | 24.7 | 25.5 | 24.4 | 25.35 | +3.6% | 148,229 | 371,348,060 |
| 2024-07-10 | 25 | 25.46 | 24.47 | 24.47 | -2.55% | 135,769 | 339,813,271 |
| 2024-07-09 | 25.32 | 25.33 | 24.49 | 25.11 | -0.71% | 131,953 | 328,660,933 |
| 2024-07-08 | 25.57 | 26.02 | 25.14 | 25.29 | -1.02% | 132,381 | 339,431,989 |
| 2024-07-05 | 25.15 | 25.61 | 24.8 | 25.55 | +1.75% | 109,991 | 277,906,619 |
| 2024-07-04 | 24.99 | 25.55 | 24.98 | 25.11 | +2.49% | 153,349 | 386,127,996 |
| 2024-07-03 | 24.96 | 25.18 | 24.16 | 24.5 | -2.23% | 150,363 | 367,735,612 |
| 2024-07-02 | 26 | 26.1 | 24.82 | 25.06 | -4.46% | 198,906 | 502,199,710 |
| 2024-07-01 | 24.65 | 26.28 | 24.63 | 26.23 | +8.97% | 242,247 | 616,534,666 |
| 2024-06-28 | 24.02 | 24.16 | 23.78 | 24.07 | +0.08% | 82,056 | 197,208,055 |
| 2024-06-27 | 24.48 | 24.62 | 23.94 | 24.05 | -2.24% | 74,304 | 179,277,176 |
| 2024-06-26 | 24.19 | 24.63 | 23.66 | 24.6 | +1.69% | 96,186 | 232,484,597 |
| 2024-06-25 | 24.41 | 24.7 | 24.07 | 24.19 | -1.35% | 82,373 | 199,434,522 |
| 2024-06-24 | 24.52 | 24.78 | 24.35 | 24.52 | -0.85% | 66,073 | 162,075,324 |
| 2024-06-21 | 24.92 | 25.17 | 24.54 | 24.73 | -0.84% | 97,156 | 240,674,562 |
| 2024-06-20 | 25.14 | 25.47 | 24.92 | 24.94 | -0.32% | 78,516 | 198,060,301 |
| 2024-06-19 | 25.19 | 25.43 | 24.98 | 25.02 | -0.32% | 53,772 | 135,368,910 |
| 2024-06-18 | 25.15 | 25.38 | 25 | 25.1 | -0.36% | 42,464 | 106,781,832 |
| 2024-06-17 | 25.25 | 25.38 | 24.88 | 25.19 | -0.47% | 60,018 | 150,724,020 |
| 2024-06-14 | 24.95 | 25.59 | 24.95 | 25.31 | +1.48% | 91,830 | 233,033,962 |
| 2024-06-13 | 25.35 | 25.37 | 24.85 | 24.94 | -1.5% | 58,567 | 146,660,325 |
| 2024-06-12 | 25.21 | 25.53 | 25.1 | 25.32 | 0% | 72,853 | 184,176,295 |
| 2024-06-11 | 25.53 | 25.6 | 25.19 | 25.32 | -1.33% | 63,572 | 161,124,424 |
| 2024-06-07 | 25.89 | 26.08 | 25.53 | 25.66 | +0.2% | 75,273 | 193,831,951 |
| 2024-06-06 | 25.6 | 26.05 | 25.5 | 25.61 | +0.63% | 101,061 | 259,980,875 |
| 2024-06-05 | 25.87 | 25.87 | 25.39 | 25.45 | -2.49% | 108,577 | 277,484,579 |
| 2024-06-04 | 26.03 | 26.31 | 25.82 | 26.1 | +0.46% | 71,309 | 185,974,571 |
| 2024-06-03 | 26.09 | 26.18 | 25.7 | 25.98 | -0.42% | 88,680 | 230,207,039 |
| 2024-05-31 | 26.4 | 26.45 | 26.04 | 26.09 | -1.51% | 118,982 | 312,014,399 |
| 2024-05-30 | 26.92 | 27.25 | 26.45 | 26.49 | -2.18% | 70,183 | 187,754,844 |
| 2024-05-29 | 26.59 | 27.32 | 26.58 | 27.08 | +1.58% | 89,573 | 241,979,590 |
| 2024-05-28 | 27.07 | 27.15 | 26.6 | 26.66 | -0.71% | 70,696 | 190,352,064 |
| 2024-05-27 | 26.85 | 27.17 | 26.62 | 26.85 | +0.11% | 86,732 | 232,870,067 |
| 2024-05-24 | 26.53 | 27.05 | 26.41 | 26.82 | +1.75% | 87,641 | 234,903,816 |
| 2024-05-23 | 26.74 | 26.74 | 26.24 | 26.36 | -2.73% | 170,805 | 452,439,293 |
| 2024-05-22 | 28.58 | 28.71 | 27 | 27.1 | -5.64% | 260,084 | 717,086,183 |
| 2024-05-21 | 29.26 | 29.32 | 28.51 | 28.72 | -1.85% | 109,529 | 315,119,851 |
| 2024-05-20 | 29.18 | 29.79 | 28.91 | 29.26 | +3.17% | 181,726 | 533,131,502 |
| 2024-05-17 | 28.5 | 28.65 | 27.95 | 28.36 | -0.6% | 84,762 | 239,009,055 |
| 2024-05-16 | 29.09 | 29.39 | 28.5 | 28.53 | -0.04% | 123,608 | 358,509,360 |
| 2024-05-15 | 28.61 | 28.79 | 28.09 | 28.54 | -0.45% | 79,468 | 226,057,924 |
| 2024-05-14 | 28.35 | 28.98 | 28.27 | 28.67 | +1.99% | 121,885 | 349,727,086 |
| 2024-05-13 | 28.05 | 28.2 | 27.54 | 28.11 | -0.28% | 98,217 | 274,584,273 |
| 2024-05-10 | 28.62 | 29 | 28.03 | 28.19 | -1.57% | 120,981 | 341,602,672 |
| 2024-05-09 | 28.2 | 28.99 | 28.2 | 28.64 | +1.38% | 93,944 | 268,396,495 |
| 2024-05-08 | 28.73 | 28.73 | 28.23 | 28.25 | -1.74% | 67,364 | 191,268,513 |
| 2024-05-07 | 28.82 | 29.25 | 28.59 | 28.75 | -0.31% | 115,748 | 334,553,895 |
| 2024-05-06 | 28.99 | 29.13 | 27.9 | 28.84 | 0% | 153,598 | 436,790,223 |
| 2024-04-30 | 28.65 | 29.4 | 28.23 | 28.84 | +0.77% | 129,932 | 376,702,780 |
| 2024-04-29 | 28.59 | 28.95 | 28.1 | 28.62 | +0.28% | 122,720 | 349,738,103 |
| 2024-04-26 | 28.4 | 28.7 | 28.2 | 28.54 | +0.53% | 98,938 | 281,482,409 |
| 2024-04-25 | 28.1 | 28.91 | 27.97 | 28.39 | +0.96% | 88,767 | 252,879,381 |
| 2024-04-24 | 28.04 | 28.26 | 27.88 | 28.12 | -0.07% | 98,421 | 275,692,701 |
| 2024-04-23 | 29.55 | 29.62 | 28.06 | 28.14 | -5.19% | 167,644 | 476,960,175 |
| 2024-04-22 | 30.68 | 30.94 | 29.51 | 29.68 | -3.57% | 146,444 | 441,871,616 |
| 2024-04-19 | 30.1 | 31.11 | 29.9 | 30.78 | +1.25% | 188,177 | 578,530,193 |
| 2024-04-18 | 29.17 | 30.54 | 28.96 | 30.4 | +5.19% | 226,201 | 677,617,477 |
| 2024-04-17 | 28.93 | 29.6 | 28.48 | 28.9 | -0.76% | 273,230 | 791,899,401 |
| 2024-04-16 | 31 | 31.44 | 29.12 | 29.12 | -9.98% | 531,927 | 1,591,721,634 |
| 2024-04-15 | 31.88 | 32.56 | 31.7 | 32.35 | +0.84% | 94,084 | 302,558,694 |
| 2024-04-12 | 31.79 | 32.49 | 31.53 | 32.08 | +1.13% | 93,384 | 299,115,349 |
| 2024-04-11 | 31.09 | 32.64 | 31.09 | 31.72 | -2.43% | 193,224 | 616,259,301 |
| 2024-04-10 | 32.46 | 33.06 | 32.01 | 32.51 | +0.34% | 121,582 | 395,195,412 |
| 2024-04-09 | 33.03 | 33.19 | 32.32 | 32.4 | -2.64% | 122,729 | 400,888,132 |
| 2024-04-08 | 33.5 | 34.08 | 33.08 | 33.28 | -0.24% | 185,943 | 626,057,143 |
| 2024-04-03 | 31.97 | 33.67 | 31.83 | 33.36 | +4.81% | 246,877 | 813,511,753 |
| 2024-04-02 | 31.69 | 32.27 | 31.57 | 31.83 | +0.44% | 112,338 | 358,653,973 |
| 2024-04-01 | 31.2 | 31.93 | 31.1 | 31.69 | +0.51% | 163,549 | 515,484,172 |
| 2024-03-29 | 29.8 | 31.75 | 29.8 | 31.53 | +5.98% | 219,351 | 681,933,240 |
| 2024-03-28 | 29.93 | 30.38 | 29.53 | 29.75 | -0.37% | 112,732 | 337,172,475 |
| 2024-03-27 | 29.7 | 30.35 | 29.47 | 29.86 | +0.71% | 119,340 | 357,989,632 |
| 2024-03-26 | 29.71 | 29.89 | 29.22 | 29.65 | -0.2% | 81,137 | 239,613,650 |
| 2024-03-25 | 28.91 | 30.14 | 28.91 | 29.71 | +2.41% | 160,684 | 477,465,224 |
| 2024-03-22 | 30.39 | 30.68 | 28.85 | 29.01 | -5.32% | 190,112 | 559,785,371 |
| 2024-03-21 | 30.86 | 31.32 | 29.77 | 30.64 | -1.67% | 184,587 | 562,276,199 |
| 2024-03-20 | 31.1 | 31.48 | 30.7 | 31.16 | -0.86% | 107,589 | 335,888,516 |
| 2024-03-19 | 31.48 | 32.11 | 31.22 | 31.43 | -0.16% | 135,084 | 427,980,658 |
| 2024-03-18 | 31.31 | 31.66 | 30.85 | 31.48 | +0.06% | 182,401 | 571,771,303 |
| 2024-03-15 | 29.65 | 31.47 | 29.47 | 31.46 | +6.1% | 294,444 | 903,470,356 |
| 2024-03-14 | 30 | 31.08 | 29.53 | 29.65 | +2.6% | 247,779 | 752,210,454 |
| 2024-03-13 | 29.01 | 29.23 | 28.72 | 28.9 | -0.34% | 98,084 | 283,450,977 |
| 2024-03-12 | 29.5 | 29.74 | 28.84 | 29 | -2.32% | 143,709 | 418,888,472 |
| 2024-03-11 | 29.69 | 29.9 | 29.16 | 29.69 | -0.7% | 154,227 | 456,268,853 |
| 2024-03-08 | 29.68 | 30.28 | 29.6 | 29.9 | +1.01% | 113,690 | 339,453,340 |
| 2024-03-07 | 29.61 | 30.21 | 29.47 | 29.6 | +0.61% | 129,330 | 386,577,799 |
| 2024-03-06 | 29.04 | 29.88 | 28.73 | 29.42 | +0.65% | 106,848 | 313,263,746 |
| 2024-03-05 | 29.79 | 29.8 | 28.98 | 29.23 | -1.48% | 140,109 | 408,883,168 |
| 2024-03-04 | 29.45 | 30.38 | 29.45 | 29.67 | +0.82% | 166,432 | 498,033,606 |
| 2024-03-01 | 29.28 | 30.48 | 29.16 | 29.43 | +0.48% | 200,701 | 597,803,831 |
| 2024-02-29 | 27.5 | 29.29 | 27.47 | 29.29 | +6.66% | 215,177 | 613,089,752 |
| 2024-02-28 | 27.9 | 28.19 | 27.38 | 27.46 | -1.15% | 96,740 | 268,729,058 |
| 2024-02-27 | 27.81 | 28 | 27.41 | 27.78 | -0.18% | 93,597 | 258,712,984 |
| 2024-02-26 | 27.91 | 29 | 27.75 | 27.83 | +0.47% | 150,319 | 425,429,079 |
| 2024-02-23 | 26.95 | 27.88 | 26.9 | 27.7 | +2.82% | 151,632 | 416,929,271 |
| 2024-02-22 | 26.32 | 26.98 | 26.25 | 26.94 | +1.97% | 98,132 | 260,921,798 |
| 2024-02-21 | 26.5 | 26.83 | 26.25 | 26.42 | -0.23% | 92,260 | 245,054,940 |
| 2024-02-20 | 26.25 | 26.62 | 26.15 | 26.48 | +0.27% | 84,150 | 222,168,742 |
| 2024-02-19 | 26.25 | 26.59 | 25.83 | 26.41 | +1.19% | 120,616 | 316,996,507 |
| 2024-02-08 | 26.45 | 26.72 | 25.82 | 26.1 | -1.02% | 135,221 | 355,053,893 |
| 2024-02-07 | 25.37 | 26.4 | 25.27 | 26.37 | +3.94% | 127,385 | 332,946,316 |
| 2024-02-06 | 23.67 | 25.58 | 23.55 | 25.37 | +6.24% | 141,964 | 354,711,648 |
| 2024-02-05 | 23.86 | 24.47 | 23.06 | 23.88 | -0.71% | 130,597 | 311,204,638 |
| 2024-02-02 | 24.56 | 24.9 | 23.4 | 24.05 | -2.08% | 114,443 | 277,395,142 |
| 2024-02-01 | 24.46 | 24.93 | 24.22 | 24.56 | -0.85% | 78,467 | 193,026,929 |
| 2024-01-31 | 25.15 | 25.34 | 24.71 | 24.77 | -2.09% | 89,135 | 222,154,974 |
| 2024-01-30 | 25.34 | 25.78 | 25.17 | 25.3 | -1.13% | 67,315 | 171,670,634 |
| 2024-01-29 | 26.57 | 26.68 | 25.52 | 25.59 | -4.01% | 110,425 | 286,888,502 |
| 2024-01-26 | 26.08 | 26.86 | 26.03 | 26.66 | +1.6% | 127,946 | 338,796,845 |
| 2024-01-25 | 25.84 | 26.52 | 25.53 | 26.24 | +2.1% | 129,620 | 339,451,116 |
| 2024-01-24 | 25.7 | 25.95 | 25.01 | 25.7 | +0.43% | 82,872 | 211,962,109 |
| 2024-01-23 | 25.21 | 25.7 | 24.79 | 25.59 | +1.51% | 92,220 | 234,154,526 |
| 2024-01-22 | 25.99 | 26.15 | 24.99 | 25.21 | -3.45% | 104,179 | 266,860,194 |
| 2024-01-19 | 26.27 | 26.75 | 26 | 26.11 | -0.61% | 102,200 | 268,500,362 |
| 2024-01-18 | 26.08 | 26.33 | 25.4 | 26.27 | +0.23% | 162,554 | 418,661,393 |
| 2024-01-17 | 26.85 | 26.88 | 26.13 | 26.21 | -2.02% | 64,172 | 170,137,854 |
| 2024-01-16 | 26.88 | 26.9 | 26.26 | 26.75 | +0.3% | 108,060 | 287,238,284 |
| 2024-01-15 | 27.4 | 27.58 | 26.64 | 26.67 | -2.66% | 125,151 | 338,027,852 |
| 2024-01-12 | 27.03 | 27.48 | 26.95 | 27.4 | +1.44% | 110,425 | 301,890,944 |
| 2024-01-11 | 26.91 | 27.31 | 26.71 | 27.01 | +0.37% | 112,695 | 304,210,660 |
| 2024-01-10 | 26.8 | 27.12 | 26.74 | 26.91 | +0.04% | 80,476 | 216,677,175 |
| 2024-01-09 | 26.76 | 27.05 | 26.4 | 26.9 | +0.49% | 166,167 | 444,590,460 |
| 2024-01-08 | 26.79 | 27.25 | 26.66 | 26.77 | +0.3% | 120,093 | 322,915,081 |
| 2024-01-05 | 27 | 27.4 | 26.56 | 26.69 | -0.96% | 134,192 | 362,310,245 |
| 2024-01-04 | 26.27 | 27 | 26.2 | 26.95 | +2.98% | 158,199 | 422,943,635 |
| 2024-01-03 | 25.86 | 26.22 | 25.7 | 26.17 | +0.85% | 65,827 | 171,581,010 |
| 2024-01-02 | 25.4 | 26.26 | 25.36 | 25.95 | +2.41% | 111,853 | 290,458,059 |
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：