股票概览
27.35
-0.04%
-0.01
27.35
开盘价
27.47
最高价
26.96
最低价
29,422
成交量
数据更新至: 2024-12-31
技术指标
26.67
MA5 (5日均线)
26.02
MA10 (10日均线)
26.06
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 | 27.35 | 27.47 | 26.96 | 27.35 | -0.04% | 29,422 | 79,942,480 |
| 2024-12-30 | 27.35 | 27.77 | 26.62 | 27.36 | +1.52% | 45,845 | 124,405,152 |
| 2024-12-27 | 26.16 | 27 | 26.07 | 26.95 | +2.94% | 25,300 | 67,312,818 |
| 2024-12-26 | 25.53 | 26.23 | 25.27 | 26.18 | +2.59% | 24,348 | 63,021,885 |
| 2024-12-25 | 25.4 | 25.75 | 24.88 | 25.52 | +0.28% | 25,866 | 65,548,441 |
| 2024-12-24 | 25.06 | 25.5 | 24.96 | 25.45 | +1.39% | 18,466 | 46,500,453 |
| 2024-12-23 | 26.1 | 26.1 | 24.81 | 25.1 | -3.46% | 20,186 | 51,098,714 |
| 2024-12-20 | 25.1 | 26.01 | 25.1 | 26 | +2.97% | 15,999 | 41,083,607 |
| 2024-12-19 | 24.82 | 25.25 | 24.56 | 25.25 | +0.96% | 11,807 | 29,478,772 |
| 2024-12-18 | 24.75 | 25.4 | 24.07 | 25.01 | +0.72% | 14,333 | 35,534,181 |
| 2024-12-17 | 26.4 | 26.4 | 24.58 | 24.83 | -5.91% | 22,064 | 55,640,807 |
| 2024-12-16 | 26.18 | 26.94 | 26.18 | 26.39 | +0.88% | 14,201 | 37,621,901 |
| 2024-12-13 | 26.48 | 26.65 | 26.1 | 26.16 | -1.88% | 13,211 | 34,753,175 |
| 2024-12-12 | 26.4 | 26.69 | 26.06 | 26.66 | +1.6% | 12,796 | 33,859,015 |
| 2024-12-11 | 26.15 | 26.32 | 26 | 26.24 | +0.54% | 9,719 | 25,415,332 |
| 2024-12-10 | 26.91 | 27 | 26.05 | 26.1 | -0.76% | 14,156 | 37,433,546 |
| 2024-12-09 | 26.14 | 26.49 | 25.82 | 26.3 | +0.54% | 10,954 | 28,674,736 |
| 2024-12-06 | 26.35 | 26.39 | 25.93 | 26.16 | -0.3% | 11,658 | 30,466,627 |
| 2024-12-05 | 25.95 | 26.37 | 25.7 | 26.24 | +1.27% | 10,833 | 28,322,709 |
| 2024-12-04 | 26.38 | 26.38 | 25.68 | 25.91 | -1.78% | 11,679 | 30,447,997 |
| 2024-12-03 | 26.78 | 26.78 | 26.12 | 26.38 | -0.49% | 11,753 | 31,026,605 |
| 2024-12-02 | 25.91 | 26.94 | 25.91 | 26.51 | +2.08% | 18,004 | 47,442,406 |
| 2024-11-29 | 25.75 | 26.15 | 25.5 | 25.97 | +0.66% | 17,035 | 44,174,543 |
| 2024-11-28 | 25.1 | 26 | 25 | 25.8 | +2.79% | 20,284 | 52,086,392 |
| 2024-11-27 | 24.8 | 25.1 | 23.88 | 25.1 | +1.21% | 13,540 | 33,081,630 |
| 2024-11-26 | 25.24 | 25.31 | 24.72 | 24.8 | -1.59% | 10,907 | 27,261,331 |
| 2024-11-25 | 24.6 | 25.53 | 24.6 | 25.2 | +2.23% | 15,137 | 37,893,474 |
| 2024-11-22 | 25.8 | 25.95 | 24.61 | 24.65 | -4.46% | 17,598 | 44,518,207 |
| 2024-11-21 | 25.5 | 26.47 | 25.21 | 25.8 | +1.57% | 19,606 | 50,760,667 |
| 2024-11-20 | 24.48 | 25.85 | 24.4 | 25.4 | +3.72% | 20,281 | 51,135,457 |
| 2024-11-19 | 23.88 | 24.5 | 23.79 | 24.49 | +2.3% | 18,137 | 43,805,463 |
| 2024-11-18 | 24.7 | 25.11 | 23.49 | 23.94 | -3.08% | 24,690 | 59,179,860 |
| 2024-11-15 | 25.01 | 25.45 | 24.68 | 24.7 | -1.91% | 13,076 | 32,799,211 |
| 2024-11-14 | 25.97 | 25.97 | 25.16 | 25.18 | -3.08% | 12,132 | 30,986,924 |
| 2024-11-13 | 25.37 | 25.99 | 25.15 | 25.98 | +0.89% | 14,918 | 38,277,406 |
| 2024-11-12 | 25.89 | 26.28 | 25.3 | 25.75 | +0.27% | 21,575 | 55,769,715 |
| 2024-11-11 | 25.01 | 25.7 | 24.42 | 25.68 | +2.76% | 18,941 | 48,007,307 |
| 2024-11-08 | 25.29 | 25.4 | 24.77 | 24.99 | 0% | 17,504 | 43,848,192 |
| 2024-11-07 | 24.39 | 25.05 | 24.1 | 24.99 | +2.38% | 18,609 | 45,993,997 |
| 2024-11-06 | 24.57 | 24.74 | 24.2 | 24.41 | -0.49% | 14,954 | 36,577,375 |
| 2024-11-05 | 24.3 | 24.61 | 24.23 | 24.53 | +0.99% | 13,983 | 34,172,018 |
| 2024-11-04 | 23.72 | 24.39 | 23.71 | 24.29 | +2.66% | 11,279 | 27,236,463 |
| 2024-11-01 | 24.69 | 24.85 | 23.58 | 23.66 | -4.6% | 17,533 | 42,172,772 |
| 2024-10-31 | 24.3 | 24.85 | 24.2 | 24.8 | +2.18% | 15,019 | 36,959,987 |
| 2024-10-30 | 24.02 | 24.63 | 24 | 24.27 | +0.17% | 15,317 | 37,248,306 |
| 2024-10-29 | 25.05 | 25.3 | 24.17 | 24.23 | -2.1% | 17,732 | 43,725,570 |
| 2024-10-28 | 24.69 | 24.98 | 24.5 | 24.75 | +1.85% | 21,164 | 52,259,855 |
| 2024-10-25 | 23.84 | 24.3 | 23.72 | 24.3 | +2.45% | 16,880 | 40,609,171 |
| 2024-10-24 | 23.85 | 23.91 | 23.47 | 23.72 | -0.71% | 11,524 | 27,270,160 |
| 2024-10-23 | 23.85 | 24.08 | 23.7 | 23.89 | +0.21% | 15,772 | 37,696,247 |
| 2024-10-22 | 23.39 | 23.95 | 23.26 | 23.84 | +1.88% | 18,608 | 44,007,185 |
| 2024-10-21 | 23.39 | 23.54 | 23.17 | 23.4 | +0.04% | 18,857 | 44,104,347 |
| 2024-10-18 | 23.2 | 23.56 | 22.85 | 23.39 | +2.05% | 19,272 | 44,734,008 |
| 2024-10-17 | 23.15 | 23.44 | 22.85 | 22.92 | -0.82% | 11,026 | 25,514,505 |
| 2024-10-16 | 22.5 | 23.34 | 22.46 | 23.11 | +1.27% | 12,426 | 28,665,277 |
| 2024-10-15 | 23.36 | 23.54 | 22.82 | 22.82 | -2.02% | 13,396 | 31,078,315 |
| 2024-10-14 | 22.75 | 23.32 | 22.65 | 23.29 | +3.19% | 17,886 | 41,244,743 |
| 2024-10-11 | 23.47 | 23.47 | 22.34 | 22.57 | -3.46% | 21,052 | 48,032,690 |
| 2024-10-10 | 23.27 | 23.98 | 23.02 | 23.38 | +1.12% | 24,447 | 57,501,969 |
| 2024-10-09 | 25 | 25 | 23.12 | 23.12 | -10% | 34,569 | 82,945,559 |
| 2024-10-08 | 27.3 | 27.3 | 24.1 | 25.69 | +3.34% | 53,897 | 138,132,818 |
| 2024-09-30 | 23.15 | 24.86 | 23.06 | 24.86 | +10% | 53,080 | 127,849,634 |
| 2024-09-27 | 21.78 | 22.84 | 21.78 | 22.6 | +3.72% | 35,223 | 78,660,688 |
| 2024-09-26 | 21.67 | 21.98 | 21 | 21.79 | +0.88% | 27,108 | 58,368,844 |
| 2024-09-25 | 21.17 | 21.64 | 21.12 | 21.6 | +2.71% | 20,235 | 43,430,391 |
| 2024-09-24 | 20.52 | 21.11 | 20.35 | 21.03 | +3.09% | 12,132 | 25,198,381 |
| 2024-09-23 | 20.43 | 20.65 | 20.25 | 20.4 | +0.1% | 5,244 | 10,722,325 |
| 2024-09-20 | 20.6 | 20.62 | 20.22 | 20.38 | -0.88% | 6,422 | 13,106,218 |
| 2024-09-19 | 19.95 | 20.58 | 19.95 | 20.56 | +3.16% | 9,858 | 20,041,837 |
| 2024-09-18 | 20.01 | 20.1 | 19.43 | 19.93 | -0.65% | 9,752 | 19,226,542 |
| 2024-09-13 | 20.42 | 20.55 | 20.06 | 20.06 | -1.76% | 9,302 | 18,807,522 |
| 2024-09-12 | 20.61 | 20.99 | 20.4 | 20.42 | -1.59% | 8,085 | 16,746,902 |
| 2024-09-11 | 21.1 | 21.1 | 20.61 | 20.75 | -0.86% | 5,943 | 12,363,437 |
| 2024-09-10 | 20.69 | 21 | 20.46 | 20.93 | +1.16% | 8,806 | 18,255,280 |
| 2024-09-09 | 20.8 | 20.89 | 20.42 | 20.69 | +0.24% | 9,951 | 20,553,030 |
| 2024-09-06 | 21.11 | 21.22 | 20.62 | 20.64 | -2.23% | 9,002 | 18,803,273 |
| 2024-09-05 | 20.94 | 21.2 | 20.94 | 21.11 | +0.81% | 7,260 | 15,274,427 |
| 2024-09-04 | 20.96 | 21.08 | 20.67 | 20.94 | -0.43% | 8,619 | 18,004,372 |
| 2024-09-03 | 20.93 | 21.26 | 20.82 | 21.03 | +0.77% | 8,365 | 17,603,100 |
| 2024-09-02 | 21.21 | 21.32 | 20.86 | 20.87 | -1.46% | 12,229 | 25,801,783 |
| 2024-08-30 | 21.01 | 21.51 | 20.92 | 21.18 | +0.76% | 14,298 | 30,415,002 |
| 2024-08-29 | 20.9 | 21.12 | 20.37 | 21.02 | +0.67% | 13,321 | 27,736,945 |
| 2024-08-28 | 20.46 | 21.09 | 20.35 | 20.88 | +2.1% | 13,346 | 27,749,620 |
| 2024-08-27 | 20.79 | 20.88 | 20.3 | 20.45 | -1.87% | 9,612 | 19,770,055 |
| 2024-08-26 | 20.28 | 20.89 | 20.28 | 20.84 | +2.01% | 8,804 | 18,251,636 |
| 2024-08-23 | 20.57 | 20.68 | 20.16 | 20.43 | -0.68% | 11,363 | 23,196,124 |
| 2024-08-22 | 21.29 | 21.47 | 20.56 | 20.57 | -3.74% | 15,924 | 33,401,002 |
| 2024-08-21 | 20.72 | 22.16 | 20.64 | 21.37 | +2.74% | 21,470 | 46,120,541 |
| 2024-08-20 | 21.12 | 21.31 | 20.69 | 20.8 | -1.42% | 11,077 | 23,148,827 |
| 2024-08-19 | 21.58 | 21.72 | 21.1 | 21.1 | -2.5% | 14,095 | 30,178,409 |
| 2024-08-16 | 21.94 | 22.2 | 21.6 | 21.64 | -1.1% | 12,668 | 27,587,274 |
| 2024-08-15 | 22 | 22.19 | 21.68 | 21.88 | -0.55% | 15,940 | 34,938,286 |
| 2024-08-14 | 22.45 | 22.6 | 22 | 22 | -1.08% | 12,695 | 28,289,798 |
| 2024-08-13 | 22.09 | 22.3 | 21.69 | 22.24 | +0.95% | 14,438 | 31,869,323 |
| 2024-08-12 | 22.41 | 22.41 | 21.91 | 22.03 | -1.65% | 12,611 | 27,856,760 |
| 2024-08-09 | 22.45 | 22.92 | 22.4 | 22.4 | -0.13% | 13,254 | 30,019,083 |
| 2024-08-08 | 22.69 | 22.7 | 22.11 | 22.43 | -1.23% | 13,751 | 30,860,522 |
| 2024-08-07 | 22.54 | 22.94 | 22.45 | 22.71 | +0.26% | 15,074 | 34,176,820 |
| 2024-08-06 | 22 | 22.66 | 22 | 22.65 | +3.24% | 18,115 | 40,540,775 |
| 2024-08-05 | 22.4 | 22.95 | 21.9 | 21.94 | -2.58% | 22,341 | 50,040,807 |
| 2024-08-02 | 22.96 | 23.32 | 22.52 | 22.52 | -2.38% | 23,035 | 52,799,779 |
| 2024-08-01 | 22.88 | 23.68 | 22.83 | 23.07 | +1.1% | 32,490 | 75,363,205 |
| 2024-07-31 | 22.1 | 22.99 | 22.05 | 22.82 | +2.98% | 42,734 | 96,605,058 |
| 2024-07-30 | 22.84 | 22.85 | 22.01 | 22.16 | -0.18% | 31,696 | 70,694,560 |
| 2024-07-29 | 22.68 | 22.9 | 22 | 22.2 | -3.23% | 54,385 | 121,151,018 |
| 2024-07-26 | 25.49 | 26.25 | 22.94 | 22.94 | -10% | 83,831 | 203,079,315 |
| 2024-07-25 | 25.58 | 26.13 | 24.84 | 25.49 | -1.47% | 27,638 | 70,627,438 |
| 2024-07-24 | 24.6 | 26.19 | 24.4 | 25.87 | +4.74% | 40,584 | 103,022,345 |
| 2024-07-23 | 24.4 | 25.38 | 24.26 | 24.7 | +0.57% | 37,980 | 94,188,357 |
| 2024-07-22 | 22.96 | 24.78 | 22.96 | 24.56 | +5.63% | 33,261 | 79,627,911 |
| 2024-07-19 | 22.05 | 23.49 | 21.98 | 23.25 | +4.45% | 25,405 | 57,895,585 |
| 2024-07-18 | 22.33 | 22.48 | 21.68 | 22.26 | -1.33% | 15,918 | 35,036,143 |
| 2024-07-17 | 23.4 | 23.4 | 22.52 | 22.56 | -2.3% | 16,163 | 36,793,802 |
| 2024-07-16 | 23.68 | 23.95 | 22.82 | 23.09 | -3.11% | 21,848 | 50,979,419 |
| 2024-07-15 | 24.78 | 24.97 | 23.1 | 23.83 | +0.38% | 28,060 | 67,290,100 |
| 2024-07-12 | 23.98 | 24.29 | 23.15 | 23.74 | +1.71% | 25,612 | 60,512,851 |
| 2024-07-11 | 22.46 | 23.5 | 21.9 | 23.34 | +7.26% | 35,035 | 79,728,624 |
| 2024-07-10 | 23 | 23.04 | 21.55 | 21.76 | -5.1% | 30,903 | 67,678,552 |
| 2024-07-09 | 23.4 | 23.55 | 22.1 | 22.93 | -1.84% | 34,567 | 78,615,988 |
| 2024-07-08 | 25.65 | 25.75 | 23.16 | 23.36 | -8.68% | 27,390 | 66,515,790 |
| 2024-07-05 | 25.95 | 26.11 | 24.66 | 25.58 | +0.12% | 22,856 | 58,175,029 |
| 2024-07-04 | 26.84 | 26.97 | 25.36 | 25.55 | -4.81% | 26,247 | 67,918,469 |
| 2024-07-03 | 27.3 | 27.48 | 26.55 | 26.84 | -1.68% | 19,684 | 53,121,872 |
| 2024-07-02 | 27.88 | 27.95 | 26.75 | 27.3 | -0.55% | 25,274 | 68,698,620 |
| 2024-07-01 | 27.06 | 28 | 26.45 | 27.45 | +0.59% | 31,852 | 87,251,816 |
| 2024-06-28 | 28.86 | 28.99 | 26.86 | 27.29 | -4.01% | 40,850 | 113,244,491 |
| 2024-06-27 | 28.66 | 29.87 | 28.43 | 28.43 | -0.07% | 49,368 | 142,924,485 |
| 2024-06-26 | 25.2 | 28.45 | 25.2 | 28.45 | +10.02% | 46,134 | 125,847,813 |
| 2024-06-25 | 25.65 | 27.13 | 25.27 | 25.86 | +1.53% | 27,741 | 71,931,855 |
| 2024-06-24 | 26.2 | 26.3 | 25.34 | 25.47 | -5.17% | 41,819 | 107,391,937 |
| 2024-06-21 | 24.11 | 27.06 | 24.11 | 26.86 | +9.19% | 65,708 | 173,676,154 |
| 2024-06-20 | 25.6 | 26.08 | 24.34 | 24.6 | -5.38% | 34,651 | 87,512,398 |
| 2024-06-19 | 26.81 | 26.99 | 26 | 26 | -2.48% | 23,136 | 61,448,300 |
| 2024-06-18 | 26.56 | 26.66 | 25.66 | 26.66 | +2.38% | 24,367 | 63,750,666 |
| 2024-06-17 | 26.98 | 27.44 | 25.52 | 26.04 | -4.05% | 31,296 | 82,338,207 |
| 2024-06-14 | 26.35 | 27.29 | 25.83 | 27.14 | +3.75% | 34,287 | 91,051,740 |
| 2024-06-13 | 26.7 | 26.83 | 26.05 | 26.16 | -0.57% | 18,417 | 48,430,588 |
| 2024-06-12 | 26.81 | 26.87 | 25.8 | 26.31 | +0.38% | 23,816 | 62,383,962 |
| 2024-06-11 | 25.79 | 26.48 | 25.06 | 26.21 | -0.57% | 17,537 | 45,692,825 |
| 2024-06-07 | 29.14 | 29.21 | 26.29 | 26.36 | -9.76% | 40,605 | 109,701,638 |
| 2024-06-06 | 32.46 | 32.47 | 29.21 | 29.21 | -10.01% | 28,073 | 83,698,151 |
| 2024-06-05 | 32.5 | 33.89 | 32.35 | 32.46 | +0.03% | 19,782 | 65,327,405 |
| 2024-06-04 | 31.99 | 32.59 | 31.28 | 32.45 | +0.12% | 14,351 | 46,207,099 |
| 2024-06-03 | 32.9 | 33.29 | 31.8 | 32.41 | -1.67% | 18,390 | 60,064,381 |
| 2024-05-31 | 32.57 | 33.02 | 32.15 | 32.96 | +0.76% | 12,568 | 41,192,865 |
| 2024-05-30 | 32.9 | 33.28 | 32.43 | 32.71 | -0.58% | 11,272 | 37,077,649 |
| 2024-05-29 | 32.81 | 33.08 | 32.14 | 32.9 | +0.67% | 13,742 | 45,068,958 |
| 2024-05-28 | 33.45 | 33.9 | 32.47 | 32.68 | -3.31% | 12,430 | 41,390,542 |
| 2024-05-27 | 34.3 | 34.35 | 33.33 | 33.8 | -0.62% | 12,508 | 42,273,522 |
| 2024-05-24 | 33.65 | 34.19 | 33.38 | 34.01 | +0.92% | 10,613 | 35,963,006 |
| 2024-05-23 | 34.42 | 34.65 | 33.41 | 33.7 | -2.23% | 11,891 | 40,529,641 |
| 2024-05-22 | 34.08 | 34.64 | 33.81 | 34.47 | +0.2% | 10,579 | 36,307,909 |
| 2024-05-21 | 34.08 | 34.49 | 33.6 | 34.4 | +1.33% | 13,730 | 46,932,672 |
| 2024-05-20 | 34.35 | 34.73 | 33.88 | 33.95 | -1.08% | 18,819 | 64,747,190 |
| 2024-05-17 | 34.29 | 34.39 | 33.63 | 34.32 | +0.06% | 14,955 | 50,912,594 |
| 2024-05-16 | 34.48 | 34.7 | 33.8 | 34.3 | -0.84% | 18,874 | 64,691,712 |
| 2024-05-15 | 34.5 | 35.16 | 34.05 | 34.59 | +0.03% | 14,379 | 50,135,472 |
| 2024-05-14 | 34.53 | 35 | 33.8 | 34.58 | -1.93% | 11,687 | 40,262,540 |
| 2024-05-13 | 35.8 | 35.99 | 34.01 | 35.26 | -1.78% | 22,309 | 78,601,142 |
| 2024-05-10 | 35.35 | 35.96 | 34.8 | 35.9 | +1.44% | 26,437 | 93,726,602 |
| 2024-05-09 | 35.17 | 36 | 35.02 | 35.39 | -0.14% | 22,773 | 80,994,863 |
| 2024-05-08 | 35.19 | 35.55 | 34.81 | 35.44 | +0.68% | 16,290 | 57,533,730 |
| 2024-05-07 | 35.18 | 35.9 | 34.52 | 35.2 | -0.98% | 21,613 | 75,629,510 |
| 2024-05-06 | 35.3 | 35.98 | 34.36 | 35.55 | -1.09% | 35,837 | 127,011,716 |
| 2024-04-30 | 34.03 | 35.94 | 33.61 | 35.94 | +4.96% | 26,605 | 93,007,765 |
| 2024-04-29 | 34.22 | 34.8 | 33.55 | 34.24 | -1.55% | 14,771 | 50,475,516 |
| 2024-04-26 | 34.4 | 36.12 | 33.76 | 34.78 | +2.29% | 28,798 | 99,494,796 |
| 2024-04-25 | 34.85 | 35.45 | 33.44 | 34 | -2.44% | 21,468 | 73,104,979 |
| 2024-04-24 | 32.89 | 36 | 32.65 | 34.85 | +6.28% | 33,208 | 112,148,316 |
| 2024-04-23 | 32.6 | 33.1 | 32.32 | 32.79 | +0.89% | 10,658 | 34,816,645 |
| 2024-04-22 | 32.21 | 33.18 | 31.85 | 32.5 | +0.06% | 12,589 | 41,147,008 |
| 2024-04-19 | 32.09 | 32.99 | 31.91 | 32.48 | +1.22% | 13,006 | 42,175,243 |
| 2024-04-18 | 32.25 | 32.83 | 30.86 | 32.09 | +2.16% | 21,009 | 66,782,377 |
| 2024-04-17 | 29.78 | 32.76 | 29.78 | 31.41 | +5.47% | 24,919 | 77,226,292 |
| 2024-04-16 | 32.54 | 32.54 | 29.78 | 29.78 | -10% | 20,013 | 60,759,215 |
| 2024-04-15 | 35.53 | 35.8 | 31.59 | 33.09 | -5.73% | 26,492 | 87,351,256 |
| 2024-04-12 | 36.48 | 36.95 | 35.02 | 35.1 | -4.02% | 21,744 | 78,789,130 |
| 2024-04-11 | 36.23 | 37.77 | 35 | 36.57 | -0.33% | 23,750 | 86,787,928 |
| 2024-04-10 | 37.9 | 38.93 | 36.63 | 36.69 | -2.81% | 28,441 | 107,625,402 |
| 2024-04-09 | 36.3 | 37.76 | 36.3 | 37.75 | +2.89% | 26,613 | 98,219,396 |
| 2024-04-08 | 36.67 | 36.99 | 36.01 | 36.69 | -0.05% | 40,202 | 146,971,993 |
| 2024-04-03 | 34.97 | 37 | 34.35 | 36.71 | +4.89% | 33,598 | 119,797,755 |
| 2024-04-02 | 36 | 36.29 | 34.6 | 35 | -2.34% | 17,066 | 60,430,035 |
| 2024-04-01 | 35.3 | 36.2 | 35.28 | 35.84 | +1.24% | 24,423 | 87,042,180 |
| 2024-03-29 | 35.18 | 36 | 34.04 | 35.4 | +0.57% | 28,246 | 98,791,586 |
| 2024-03-28 | 35.7 | 37.26 | 34.08 | 35.2 | -3.27% | 41,123 | 146,880,843 |
| 2024-03-27 | 35.73 | 37.69 | 34.5 | 36.39 | +1.36% | 41,559 | 150,890,841 |
| 2024-03-26 | 33.59 | 36.19 | 33.1 | 35.9 | +5.77% | 52,559 | 183,383,387 |
| 2024-03-25 | 31.93 | 35.18 | 31.93 | 33.94 | +6.13% | 48,126 | 164,040,710 |
| 2024-03-22 | 32.49 | 32.86 | 30.9 | 31.98 | -1.57% | 18,162 | 57,562,737 |
| 2024-03-21 | 31.95 | 32.92 | 31.71 | 32.49 | +1.66% | 18,233 | 59,111,462 |
| 2024-03-20 | 30.82 | 32 | 30.54 | 31.96 | +3.4% | 21,705 | 68,327,896 |
| 2024-03-19 | 31.35 | 31.4 | 30.71 | 30.91 | -1.4% | 18,794 | 58,199,113 |
| 2024-03-18 | 31.5 | 32.25 | 31.35 | 31.35 | -0.48% | 39,043 | 123,613,908 |
| 2024-03-15 | 32 | 32.26 | 31.02 | 31.5 | -0.22% | 35,724 | 113,348,778 |
| 2024-03-14 | 31.48 | 33.06 | 30.79 | 31.57 | +0.29% | 50,315 | 160,484,261 |
| 2024-03-13 | 29.79 | 32.13 | 29.51 | 31.48 | +6.03% | 39,133 | 120,522,345 |
| 2024-03-12 | 29.39 | 30.2 | 29.35 | 29.69 | +1.02% | 26,346 | 78,533,864 |
| 2024-03-11 | 29.66 | 29.66 | 28.82 | 29.39 | +0.14% | 15,505 | 45,229,906 |
| 2024-03-08 | 28.36 | 29.94 | 28.24 | 29.35 | +3.49% | 20,500 | 59,578,046 |
| 2024-03-07 | 28.49 | 28.87 | 28.22 | 28.36 | +0.18% | 12,994 | 37,102,825 |
| 2024-03-06 | 28.09 | 28.58 | 27.99 | 28.31 | 0% | 9,686 | 27,438,769 |
| 2024-03-05 | 29.32 | 29.32 | 28.16 | 28.31 | -3.61% | 16,937 | 48,452,604 |
| 2024-03-04 | 29.1 | 29.88 | 28.83 | 29.37 | +0.89% | 31,498 | 92,722,059 |
| 2024-03-01 | 28.27 | 29.52 | 27.86 | 29.11 | +2.93% | 25,681 | 73,641,686 |
| 2024-02-29 | 26.82 | 28.87 | 26.82 | 28.28 | +1.07% | 25,859 | 72,775,905 |
| 2024-02-28 | 30.15 | 30.49 | 27.34 | 27.98 | -6.7% | 35,784 | 103,851,377 |
| 2024-02-27 | 29.8 | 30.18 | 29.28 | 29.99 | +0.64% | 30,902 | 92,037,535 |
| 2024-02-26 | 29.26 | 30.14 | 28.78 | 29.8 | +3.54% | 36,072 | 106,189,943 |
| 2024-02-23 | 28.43 | 28.82 | 27.9 | 28.78 | +1.59% | 22,065 | 62,587,245 |
| 2024-02-22 | 27.87 | 28.5 | 27.35 | 28.33 | +1.18% | 22,497 | 63,343,849 |
| 2024-02-21 | 26.6 | 28.3 | 26.25 | 28 | +4.79% | 27,019 | 74,380,215 |
| 2024-02-20 | 26.88 | 27.23 | 26.3 | 26.72 | -2.12% | 20,020 | 53,501,095 |
| 2024-02-19 | 25.57 | 28 | 24.3 | 27.3 | +5.81% | 31,369 | 81,593,260 |
| 2024-02-08 | 24.3 | 26.9 | 24.3 | 25.8 | -4.44% | 30,671 | 76,621,287 |
| 2024-02-07 | 30 | 30.1 | 27 | 27 | -10% | 16,218 | 44,174,785 |
| 2024-02-06 | 30.02 | 30.42 | 28.79 | 30 | -6.22% | 41,384 | 120,853,536 |
| 2024-02-05 | 32.62 | 35.88 | 31.61 | 31.99 | -8.91% | 42,822 | 141,521,911 |
| 2024-02-02 | 34.71 | 37.4 | 31.52 | 35.12 | +3.29% | 69,228 | 241,636,412 |
| 2024-02-01 | 33.9 | 35.56 | 33.05 | 34 | +0.06% | 26,189 | 89,380,459 |
| 2024-01-31 | 34.31 | 37.67 | 33.98 | 33.98 | -10.01% | 32,062 | 112,936,544 |
| 2024-01-30 | 40.2 | 40.91 | 37.76 | 37.76 | -9.99% | 36,542 | 143,991,615 |
| 2024-01-29 | 38.88 | 43.33 | 38.42 | 41.95 | +5.72% | 76,539 | 312,971,526 |
| 2024-01-26 | 38.66 | 39.95 | 35.66 | 39.68 | +9.25% | 81,604 | 317,299,638 |
| 2024-01-25 | 34.97 | 36.32 | 34.97 | 36.32 | +9.99% | 14,901 | 53,436,929 |
| 2024-01-24 | 29.15 | 33.02 | 29.15 | 33.02 | +9.99% | 42,062 | 135,953,705 |
| 2024-01-23 | 33.26 | 34.13 | 30.02 | 30.02 | -10.01% | 25,433 | 81,852,699 |
| 2024-01-22 | 35.45 | 35.45 | 32.96 | 33.36 | -5.39% | 21,173 | 72,020,449 |
| 2024-01-19 | 37.14 | 37.14 | 34.82 | 35.26 | -3.66% | 26,358 | 93,962,852 |
| 2024-01-18 | 35.4 | 37.68 | 35.25 | 36.6 | +3.24% | 62,445 | 225,804,729 |
| 2024-01-17 | 34.83 | 35.87 | 34.57 | 35.45 | +0.57% | 30,624 | 108,438,915 |
| 2024-01-16 | 36.02 | 36.41 | 34.38 | 35.25 | -3.03% | 25,712 | 90,411,623 |
| 2024-01-15 | 36.22 | 36.93 | 36.01 | 36.35 | -4.06% | 49,107 | 179,083,725 |
| 2024-01-12 | 38.39 | 38.39 | 35.14 | 37.89 | -2.62% | 82,810 | 302,253,929 |
| 2024-01-11 | 35.62 | 39.18 | 35.62 | 38.91 | +9.24% | 93,555 | 358,558,110 |
| 2024-01-10 | 36.03 | 36.45 | 35.38 | 35.62 | -2.89% | 19,554 | 69,813,701 |
| 2024-01-09 | 36.67 | 37 | 35.54 | 36.68 | +0.19% | 39,708 | 144,121,479 |
| 2024-01-08 | 34.66 | 36.8 | 33.98 | 36.61 | +5.66% | 48,673 | 174,428,254 |
| 2024-01-05 | 35.32 | 36.12 | 34.36 | 34.65 | -1% | 54,026 | 191,612,719 |
| 2024-01-04 | 35.14 | 35.73 | 34.51 | 35 | -0.4% | 25,014 | 88,215,515 |
| 2024-01-03 | 34.63 | 35.3 | 33.9 | 35.14 | +1.27% | 21,838 | 75,599,042 |
| 2024-01-02 | 36.03 | 36.11 | 33.73 | 34.7 | -2.47% | 27,998 | 97,522,488 |
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：