股票概览
28.39
-2.84%
-0.83
29.22
开盘价
29.29
最高价
28.16
最低价
11,449
成交量
数据更新至: 2024-12-31
技术指标
28.37
MA5 (5日均线)
28.84
MA10 (10日均线)
30.29
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 | 29.22 | 29.29 | 28.16 | 28.39 | -2.84% | 11,449 | 32,813,296 |
| 2024-12-30 | 28.7 | 29.89 | 28.05 | 29.22 | +0.65% | 22,458 | 65,616,867 |
| 2024-12-27 | 27.9 | 29.3 | 27.85 | 29.03 | +4.24% | 17,807 | 51,205,173 |
| 2024-12-26 | 27.42 | 28.1 | 27.32 | 27.85 | +1.79% | 11,458 | 31,931,523 |
| 2024-12-25 | 28.72 | 28.72 | 27.1 | 27.36 | -4.77% | 12,293 | 33,891,709 |
| 2024-12-24 | 28.36 | 29.05 | 28.03 | 28.73 | +1.2% | 9,991 | 28,541,359 |
| 2024-12-23 | 29.61 | 30.26 | 28.29 | 28.39 | -4.99% | 14,921 | 42,924,671 |
| 2024-12-20 | 29.82 | 30.21 | 29.67 | 29.88 | -0.27% | 11,014 | 32,968,731 |
| 2024-12-19 | 29.14 | 29.96 | 28.9 | 29.96 | +1.22% | 11,056 | 32,704,915 |
| 2024-12-18 | 29.35 | 29.89 | 28.62 | 29.6 | +0.85% | 14,102 | 41,446,527 |
| 2024-12-17 | 30.82 | 30.82 | 29.12 | 29.35 | -4.8% | 22,581 | 67,582,633 |
| 2024-12-16 | 30.51 | 31.34 | 30.31 | 30.83 | +0.26% | 16,697 | 51,405,297 |
| 2024-12-13 | 31.05 | 31.45 | 30.6 | 30.75 | -2.6% | 20,369 | 63,015,022 |
| 2024-12-12 | 30.8 | 31.6 | 30.52 | 31.57 | +2.14% | 28,858 | 89,503,971 |
| 2024-12-11 | 31.92 | 31.95 | 30.21 | 30.91 | -4.8% | 46,370 | 142,601,240 |
| 2024-12-10 | 34.76 | 34.76 | 32.44 | 32.47 | -6.61% | 68,212 | 227,976,454 |
| 2024-12-09 | 32.95 | 36.26 | 32.53 | 34.77 | +5.49% | 90,041 | 315,763,393 |
| 2024-12-06 | 31.8 | 33.4 | 31.55 | 32.96 | +3.36% | 41,038 | 134,431,429 |
| 2024-12-05 | 31.56 | 31.96 | 30.91 | 31.89 | +0.09% | 31,925 | 100,229,388 |
| 2024-12-04 | 30.56 | 32.82 | 30.41 | 31.86 | +3.37% | 43,593 | 137,401,193 |
| 2024-12-03 | 30.54 | 31.37 | 30.28 | 30.82 | +0.95% | 36,426 | 112,358,713 |
| 2024-12-02 | 29.75 | 30.7 | 29.57 | 30.53 | +2.66% | 39,868 | 120,384,900 |
| 2024-11-29 | 29.98 | 30.3 | 28.85 | 29.74 | -0.47% | 30,991 | 91,821,080 |
| 2024-11-28 | 29.58 | 30.29 | 29.5 | 29.88 | -0.2% | 31,463 | 93,829,562 |
| 2024-11-27 | 30.45 | 30.45 | 28.6 | 29.94 | -4.8% | 46,058 | 135,536,456 |
| 2024-11-26 | 30.3 | 32.45 | 29.5 | 31.45 | +2.95% | 69,041 | 211,202,668 |
| 2024-11-25 | 32.5 | 32.5 | 29.71 | 30.55 | -6.89% | 54,366 | 166,515,077 |
| 2024-11-22 | 33.91 | 35.6 | 32.78 | 32.81 | -9.91% | 71,363 | 239,840,413 |
| 2024-11-21 | 40.52 | 40.9 | 36.42 | 36.42 | -10.01% | 89,031 | 341,477,461 |
| 2024-11-20 | 34.89 | 40.47 | 33.17 | 40.47 | +10% | 97,781 | 364,177,267 |
| 2024-11-19 | 34.98 | 38.48 | 33.22 | 36.79 | +5.17% | 88,169 | 326,045,583 |
| 2024-11-18 | 32.07 | 34.98 | 32.07 | 34.98 | +10% | 44,317 | 149,682,767 |
| 2024-11-15 | 27.52 | 31.8 | 27.5 | 31.8 | +10% | 58,985 | 178,068,098 |
| 2024-11-14 | 29.06 | 30.9 | 27.8 | 28.91 | -2.33% | 61,506 | 177,613,725 |
| 2024-11-13 | 27.49 | 29.81 | 26.7 | 29.6 | +9.1% | 78,708 | 221,375,157 |
| 2024-11-12 | 25.2 | 27.13 | 24.91 | 27.13 | +10.02% | 49,027 | 129,176,261 |
| 2024-11-11 | 24.22 | 24.78 | 24.22 | 24.66 | +1.48% | 16,591 | 40,789,321 |
| 2024-11-08 | 24.46 | 24.66 | 24.25 | 24.3 | -0.61% | 12,913 | 31,536,937 |
| 2024-11-07 | 24.25 | 24.46 | 24.03 | 24.45 | +0.49% | 10,731 | 26,120,269 |
| 2024-11-06 | 24.9 | 24.9 | 24.2 | 24.33 | -1.9% | 17,137 | 41,867,985 |
| 2024-11-05 | 24.09 | 25.2 | 23.77 | 24.8 | +4.55% | 25,637 | 63,114,395 |
| 2024-11-04 | 23.09 | 23.76 | 22.85 | 23.72 | +2.07% | 8,087 | 18,993,752 |
| 2024-11-01 | 23.95 | 24.24 | 23.1 | 23.24 | -2.64% | 13,006 | 30,647,775 |
| 2024-10-31 | 23.62 | 23.99 | 23.5 | 23.87 | +1.62% | 13,155 | 31,258,534 |
| 2024-10-30 | 24.23 | 24.39 | 23.23 | 23.49 | -2.93% | 17,702 | 41,939,833 |
| 2024-10-29 | 25 | 25 | 24.12 | 24.2 | -3.2% | 15,592 | 38,112,319 |
| 2024-10-28 | 25.18 | 25.23 | 24.5 | 25 | -1.73% | 26,169 | 64,771,513 |
| 2024-10-25 | 24.16 | 25.73 | 24.16 | 25.44 | +3.79% | 38,034 | 95,503,662 |
| 2024-10-24 | 24.21 | 25.29 | 23.88 | 24.51 | +0.49% | 21,849 | 53,885,374 |
| 2024-10-23 | 24.4 | 25 | 24.01 | 24.39 | -0.45% | 27,719 | 67,782,504 |
| 2024-10-22 | 23.85 | 24.8 | 23.85 | 24.5 | +2.13% | 25,912 | 63,175,024 |
| 2024-10-21 | 23.86 | 24.28 | 23.31 | 23.99 | +0.54% | 28,547 | 67,872,788 |
| 2024-10-18 | 24 | 25.3 | 23.3 | 23.86 | -1.08% | 39,418 | 94,486,935 |
| 2024-10-17 | 24.01 | 24.64 | 23.87 | 24.12 | +0.46% | 28,943 | 70,339,140 |
| 2024-10-16 | 23.27 | 24.15 | 23.17 | 24.01 | +0.25% | 26,010 | 62,129,594 |
| 2024-10-15 | 23.95 | 24.24 | 23.66 | 23.95 | 0% | 31,285 | 74,977,787 |
| 2024-10-14 | 24.45 | 24.66 | 23.5 | 23.95 | +0.04% | 24,978 | 59,744,635 |
| 2024-10-11 | 23.9 | 24.5 | 23.51 | 23.94 | -0.37% | 36,103 | 86,288,527 |
| 2024-10-10 | 23.29 | 24.3 | 22.8 | 24.03 | +3.58% | 35,544 | 84,534,222 |
| 2024-10-09 | 23.64 | 23.97 | 22.06 | 23.2 | -5.15% | 26,586 | 61,313,927 |
| 2024-10-08 | 25.73 | 25.73 | 22.98 | 24.46 | +4.57% | 28,891 | 70,025,099 |
| 2024-09-30 | 22.2 | 23.39 | 21.58 | 23.39 | +10.02% | 22,766 | 51,620,737 |
| 2024-09-27 | 20.46 | 21.48 | 20.39 | 21.26 | +4.99% | 13,862 | 28,981,963 |
| 2024-09-26 | 19.83 | 20.28 | 19.83 | 20.25 | +1.5% | 8,166 | 16,396,451 |
| 2024-09-25 | 19.96 | 20.24 | 19.84 | 19.95 | +0.66% | 9,283 | 18,638,465 |
| 2024-09-24 | 19.4 | 19.85 | 19.24 | 19.82 | +3.07% | 8,033 | 15,701,787 |
| 2024-09-23 | 19.34 | 19.6 | 19.15 | 19.23 | -0.77% | 5,435 | 10,520,606 |
| 2024-09-20 | 19.56 | 19.56 | 18.99 | 19.38 | +0.05% | 6,535 | 12,574,222 |
| 2024-09-19 | 19.27 | 19.6 | 18.95 | 19.37 | +1.89% | 8,152 | 15,735,758 |
| 2024-09-18 | 19.7 | 19.83 | 18.74 | 19.01 | -3.26% | 8,371 | 15,930,296 |
| 2024-09-13 | 20.23 | 20.23 | 19.57 | 19.65 | -1.95% | 7,095 | 14,023,205 |
| 2024-09-12 | 20.52 | 20.53 | 19.9 | 20.04 | -1.13% | 6,970 | 14,124,309 |
| 2024-09-11 | 20.08 | 20.62 | 20.08 | 20.27 | +0.55% | 4,744 | 9,632,671 |
| 2024-09-10 | 20.37 | 20.37 | 20 | 20.16 | -0.15% | 5,722 | 11,527,227 |
| 2024-09-09 | 20.03 | 20.55 | 19.66 | 20.19 | -0.88% | 12,729 | 25,579,150 |
| 2024-09-06 | 21.77 | 22.5 | 20.27 | 20.37 | -4.81% | 27,586 | 58,989,926 |
| 2024-09-05 | 20.87 | 21.56 | 20.71 | 21.4 | +2.54% | 10,439 | 22,075,760 |
| 2024-09-04 | 20.4 | 21 | 20.21 | 20.87 | +2.25% | 9,919 | 20,540,379 |
| 2024-09-03 | 20.45 | 20.77 | 20.27 | 20.41 | -0.2% | 4,427 | 9,080,285 |
| 2024-09-02 | 20.6 | 20.87 | 20.45 | 20.45 | -0.73% | 7,552 | 15,593,872 |
| 2024-08-30 | 20.38 | 20.83 | 20.33 | 20.6 | +1.03% | 6,288 | 12,973,698 |
| 2024-08-29 | 19.96 | 20.45 | 19.82 | 20.39 | +2.05% | 6,372 | 12,904,663 |
| 2024-08-28 | 19.8 | 20.4 | 19.69 | 19.98 | +0.5% | 3,947 | 7,938,014 |
| 2024-08-27 | 20.35 | 20.35 | 19.81 | 19.88 | -2.26% | 3,214 | 6,422,216 |
| 2024-08-26 | 19.95 | 20.51 | 19.92 | 20.34 | +2.21% | 5,119 | 10,376,238 |
| 2024-08-23 | 20.05 | 20.4 | 19.51 | 19.9 | -0.75% | 6,268 | 12,507,303 |
| 2024-08-22 | 20.61 | 20.74 | 20.05 | 20.05 | -2.67% | 4,107 | 8,362,765 |
| 2024-08-21 | 20.46 | 20.77 | 20.28 | 20.6 | 0% | 3,868 | 7,953,226 |
| 2024-08-20 | 21.38 | 21.45 | 20.55 | 20.6 | -2% | 8,323 | 17,331,745 |
| 2024-08-19 | 20.87 | 21.23 | 20.63 | 21.02 | +0.67% | 6,714 | 14,062,753 |
| 2024-08-16 | 21.27 | 21.52 | 20.83 | 20.88 | -1.42% | 6,209 | 13,114,497 |
| 2024-08-15 | 21.09 | 21.25 | 20.61 | 21.18 | 0% | 6,744 | 14,188,352 |
| 2024-08-14 | 21.08 | 21.21 | 20.95 | 21.18 | +0.38% | 6,310 | 13,319,868 |
| 2024-08-13 | 20.47 | 21.18 | 20.2 | 21.1 | +2.88% | 9,386 | 19,523,228 |
| 2024-08-12 | 20.5 | 20.86 | 20.34 | 20.51 | +0.05% | 6,453 | 13,242,401 |
| 2024-08-09 | 20.78 | 20.89 | 20.5 | 20.5 | -0.87% | 4,518 | 9,354,181 |
| 2024-08-08 | 20.82 | 20.96 | 20.51 | 20.68 | -0.91% | 5,557 | 11,508,942 |
| 2024-08-07 | 20.93 | 21.09 | 20.8 | 20.87 | -0.43% | 5,513 | 11,554,004 |
| 2024-08-06 | 20.82 | 21.15 | 20.64 | 20.96 | +1.7% | 7,100 | 14,772,130 |
| 2024-08-05 | 21.86 | 21.86 | 20.56 | 20.61 | -3.24% | 11,115 | 23,372,724 |
| 2024-08-02 | 21.42 | 21.68 | 21.02 | 21.3 | -0.56% | 10,647 | 22,779,179 |
| 2024-08-01 | 21.1 | 21.58 | 21 | 21.42 | +1.32% | 10,264 | 21,915,235 |
| 2024-07-31 | 20.59 | 21.14 | 20.39 | 21.14 | +3.07% | 8,709 | 18,177,736 |
| 2024-07-30 | 20.18 | 20.8 | 20.12 | 20.51 | +0.79% | 8,328 | 17,031,511 |
| 2024-07-29 | 20.98 | 21.1 | 20.32 | 20.35 | -3.74% | 13,486 | 27,739,896 |
| 2024-07-26 | 21.52 | 21.88 | 20.76 | 21.14 | +2.17% | 19,639 | 41,585,919 |
| 2024-07-25 | 20.05 | 21.79 | 19.83 | 20.69 | +3.19% | 15,100 | 31,431,004 |
| 2024-07-24 | 20.5 | 20.65 | 19.92 | 20.05 | -1.38% | 6,797 | 13,747,331 |
| 2024-07-23 | 20.77 | 20.98 | 20.32 | 20.33 | -2.87% | 6,439 | 13,302,735 |
| 2024-07-22 | 20.71 | 21.19 | 20.68 | 20.93 | +1.01% | 6,659 | 13,955,014 |
| 2024-07-19 | 20.02 | 20.87 | 20 | 20.72 | +2.98% | 5,944 | 12,175,768 |
| 2024-07-18 | 20.4 | 20.4 | 19.73 | 20.12 | -1.37% | 6,119 | 12,219,889 |
| 2024-07-17 | 20.76 | 21.05 | 20.4 | 20.4 | -2.49% | 5,141 | 10,585,087 |
| 2024-07-16 | 20.98 | 20.98 | 20.57 | 20.92 | +0.1% | 5,644 | 11,744,059 |
| 2024-07-15 | 20.78 | 21.07 | 20.33 | 20.9 | -0.29% | 8,878 | 18,377,299 |
| 2024-07-12 | 21.2 | 21.38 | 20.86 | 20.96 | -1.13% | 6,984 | 14,710,141 |
| 2024-07-11 | 20.77 | 21.38 | 20.77 | 21.2 | +2.07% | 12,121 | 25,669,300 |
| 2024-07-10 | 21.46 | 21.81 | 20.62 | 20.77 | -3.89% | 10,596 | 22,354,319 |
| 2024-07-09 | 20.43 | 21.99 | 20.3 | 21.61 | +5.26% | 18,060 | 38,626,103 |
| 2024-07-08 | 20.73 | 21.32 | 20.47 | 20.53 | -2.19% | 7,881 | 16,403,111 |
| 2024-07-05 | 20.72 | 21.26 | 20.22 | 20.99 | +1.3% | 5,964 | 12,441,010 |
| 2024-07-04 | 21.58 | 21.73 | 20.61 | 20.72 | -4.12% | 8,332 | 17,533,762 |
| 2024-07-03 | 22.45 | 22.6 | 21.33 | 21.61 | -3.87% | 10,831 | 23,551,777 |
| 2024-07-02 | 22.02 | 23.16 | 22.02 | 22.48 | +1.44% | 15,313 | 34,506,922 |
| 2024-07-01 | 21.9 | 22.63 | 21.53 | 22.16 | +1.47% | 9,674 | 21,218,610 |
| 2024-06-28 | 21.42 | 22.3 | 21.23 | 21.84 | +2.2% | 7,376 | 16,127,453 |
| 2024-06-27 | 21.74 | 22.08 | 21.32 | 21.37 | -1.75% | 5,143 | 11,157,700 |
| 2024-06-26 | 21.11 | 21.75 | 20.74 | 21.75 | +3.03% | 6,468 | 13,825,183 |
| 2024-06-25 | 20.86 | 21.54 | 20.79 | 21.11 | +1.1% | 5,862 | 12,411,199 |
| 2024-06-24 | 21.75 | 21.97 | 20.64 | 20.88 | -4.44% | 9,764 | 20,566,585 |
| 2024-06-21 | 21.81 | 22.24 | 21.63 | 21.85 | -0.59% | 5,963 | 13,058,380 |
| 2024-06-20 | 22.5 | 22.97 | 21.9 | 21.98 | -2.96% | 7,914 | 17,694,797 |
| 2024-06-19 | 22.34 | 22.69 | 22.21 | 22.65 | +1.39% | 7,681 | 17,310,677 |
| 2024-06-18 | 22.1 | 22.35 | 21.9 | 22.34 | +1.09% | 7,441 | 16,522,341 |
| 2024-06-17 | 22.67 | 22.71 | 22.03 | 22.1 | -2.47% | 8,186 | 18,206,506 |
| 2024-06-14 | 22.66 | 23.1 | 22.45 | 22.66 | -0.96% | 7,445 | 16,920,733 |
| 2024-06-13 | 22.75 | 23.25 | 22.75 | 22.88 | -0.04% | 7,732 | 17,735,146 |
| 2024-06-12 | 22.56 | 22.99 | 22.4 | 22.89 | +1.24% | 9,350 | 21,337,959 |
| 2024-06-11 | 22.32 | 22.65 | 21.44 | 22.61 | +2.54% | 10,647 | 23,531,675 |
| 2024-06-07 | 21.35 | 22.26 | 21.35 | 22.05 | +4.75% | 16,426 | 36,022,268 |
| 2024-06-06 | 22.45 | 22.58 | 20.87 | 21.05 | -5.98% | 21,000 | 44,980,415 |
| 2024-06-05 | 23.26 | 23.33 | 22.29 | 22.39 | -4.23% | 18,568 | 42,169,825 |
| 2024-06-04 | 23.34 | 23.98 | 22.73 | 23.38 | -3.94% | 35,302 | 81,706,020 |
| 2024-06-03 | 26.38 | 26.62 | 24.34 | 24.34 | -9.99% | 34,488 | 87,851,204 |
| 2024-05-31 | 28.1 | 28.95 | 26.9 | 27.04 | -4.99% | 45,818 | 127,755,825 |
| 2024-05-30 | 27.77 | 29.22 | 27.31 | 28.46 | +1.21% | 50,570 | 143,081,904 |
| 2024-05-29 | 26.47 | 28.99 | 26.1 | 28.12 | +5.71% | 56,993 | 159,087,373 |
| 2024-05-28 | 26.96 | 27 | 26.4 | 26.6 | -1.15% | 9,950 | 26,503,258 |
| 2024-05-27 | 26.4 | 27.01 | 26.31 | 26.91 | +0.11% | 8,624 | 22,987,092 |
| 2024-05-24 | 26.4 | 27.78 | 26.39 | 26.88 | +0.04% | 10,144 | 27,399,517 |
| 2024-05-23 | 26.9 | 27.49 | 26.57 | 26.87 | -2.64% | 18,910 | 50,982,327 |
| 2024-05-22 | 26.8 | 28.38 | 26.71 | 27.6 | +2.18% | 25,457 | 69,902,747 |
| 2024-05-21 | 26.81 | 28.5 | 26.7 | 27.01 | 0% | 26,743 | 74,075,409 |
| 2024-05-20 | 26.32 | 27.19 | 26.18 | 27.01 | +3.01% | 15,781 | 42,384,293 |
| 2024-05-17 | 25.6 | 26.24 | 25.6 | 26.22 | +1.71% | 9,786 | 25,480,286 |
| 2024-05-16 | 26.03 | 26.57 | 25.66 | 25.78 | -1.07% | 8,993 | 23,340,421 |
| 2024-05-15 | 25.75 | 26.14 | 25.48 | 26.06 | +1.2% | 10,721 | 27,814,229 |
| 2024-05-14 | 25.34 | 25.93 | 25.32 | 25.75 | +1.3% | 7,835 | 20,128,148 |
| 2024-05-13 | 25.5 | 25.77 | 25.03 | 25.42 | -0.94% | 8,388 | 21,328,184 |
| 2024-05-10 | 25.85 | 25.99 | 25.41 | 25.66 | -0.54% | 10,653 | 27,312,939 |
| 2024-05-09 | 25.53 | 26.2 | 25.53 | 25.8 | +0.19% | 11,489 | 29,726,929 |
| 2024-05-08 | 25.9 | 26.4 | 25.5 | 25.75 | -1% | 17,763 | 46,039,566 |
| 2024-05-07 | 25.2 | 26.14 | 25.2 | 26.01 | +2.77% | 23,241 | 59,770,230 |
| 2024-05-06 | 24.41 | 26.35 | 24.41 | 25.31 | +5.37% | 25,982 | 65,664,565 |
| 2024-04-30 | 24.51 | 24.6 | 23.92 | 24.02 | -1.8% | 15,227 | 36,728,043 |
| 2024-04-29 | 23.9 | 24.5 | 23.68 | 24.46 | +0.04% | 22,331 | 54,115,851 |
| 2024-04-26 | 24.55 | 24.95 | 23.41 | 24.45 | -6% | 50,165 | 120,815,260 |
| 2024-04-25 | 24 | 26.82 | 23.6 | 26.01 | +6.69% | 53,756 | 138,097,354 |
| 2024-04-24 | 23.48 | 24.4 | 23.48 | 24.38 | +2.96% | 11,509 | 27,763,590 |
| 2024-04-23 | 23.2 | 23.78 | 23.05 | 23.68 | +1.24% | 13,037 | 30,671,548 |
| 2024-04-22 | 23.3 | 24.3 | 22.36 | 23.39 | +0.39% | 15,600 | 36,550,779 |
| 2024-04-19 | 22.72 | 23.52 | 22.51 | 23.3 | +2.33% | 13,544 | 31,254,810 |
| 2024-04-18 | 23 | 23.2 | 22.41 | 22.77 | -1.13% | 17,932 | 40,985,508 |
| 2024-04-17 | 21.65 | 23.14 | 21.65 | 23.03 | +6.47% | 20,237 | 45,931,132 |
| 2024-04-16 | 24.05 | 24.3 | 21.63 | 21.63 | -9.99% | 24,338 | 53,365,534 |
| 2024-04-15 | 26.05 | 26.98 | 24.03 | 24.03 | -10% | 24,229 | 60,511,637 |
| 2024-04-12 | 26.38 | 27.43 | 26.26 | 26.7 | -0.3% | 24,363 | 65,796,727 |
| 2024-04-11 | 25.65 | 27.37 | 25.26 | 26.78 | +3.04% | 27,988 | 73,608,210 |
| 2024-04-10 | 27 | 27 | 25.64 | 25.99 | -4.31% | 27,598 | 71,861,690 |
| 2024-04-09 | 26.85 | 27.8 | 26.8 | 27.16 | -4.2% | 36,981 | 100,691,797 |
| 2024-04-08 | 30 | 30.12 | 28.35 | 28.35 | -10% | 49,203 | 142,729,239 |
| 2024-04-03 | 29.87 | 31.5 | 28.78 | 31.5 | +9.99% | 79,687 | 241,910,713 |
| 2024-04-02 | 28.27 | 28.64 | 28.27 | 28.64 | +9.98% | 15,079 | 43,127,933 |
| 2024-04-01 | 25.2 | 26.44 | 25.2 | 26.04 | +3.33% | 10,468 | 27,020,607 |
| 2024-03-29 | 25.08 | 25.57 | 24.66 | 25.2 | +0.48% | 8,975 | 22,540,061 |
| 2024-03-28 | 24.42 | 25.8 | 24.39 | 25.08 | +2.87% | 9,075 | 22,675,339 |
| 2024-03-27 | 25.26 | 25.35 | 24.38 | 24.38 | -3.41% | 8,639 | 21,423,505 |
| 2024-03-26 | 24.99 | 25.43 | 24.6 | 25.24 | +0.64% | 8,563 | 21,432,459 |
| 2024-03-25 | 25.96 | 26.08 | 24.98 | 25.08 | -3.8% | 9,310 | 23,735,635 |
| 2024-03-22 | 27.08 | 27.13 | 25.88 | 26.07 | -2.98% | 12,057 | 31,662,116 |
| 2024-03-21 | 27.16 | 27.25 | 26.25 | 26.87 | -0.67% | 11,628 | 31,044,805 |
| 2024-03-20 | 26.46 | 27.2 | 26.39 | 27.05 | +2.35% | 9,967 | 26,688,763 |
| 2024-03-19 | 26.78 | 26.98 | 26.33 | 26.43 | -0.86% | 9,765 | 25,952,033 |
| 2024-03-18 | 26.02 | 26.7 | 26.02 | 26.66 | +2.5% | 11,857 | 31,286,846 |
| 2024-03-15 | 25.42 | 26.2 | 25.27 | 26.01 | +2.2% | 12,221 | 31,410,647 |
| 2024-03-14 | 26.13 | 26.13 | 25.02 | 25.45 | -1.74% | 12,345 | 31,503,353 |
| 2024-03-13 | 25.88 | 26.26 | 25.64 | 25.9 | -0.12% | 13,291 | 34,492,226 |
| 2024-03-12 | 25.87 | 26.3 | 25.26 | 25.93 | +0.27% | 11,709 | 30,010,188 |
| 2024-03-11 | 24.89 | 25.97 | 24.77 | 25.86 | +3.69% | 16,028 | 41,096,463 |
| 2024-03-08 | 25.01 | 25.55 | 24.45 | 24.94 | -1.23% | 12,419 | 31,005,815 |
| 2024-03-07 | 24.72 | 26.3 | 24.65 | 25.25 | +1.86% | 21,539 | 55,004,324 |
| 2024-03-06 | 24 | 25.44 | 24 | 24.79 | +2.02% | 15,134 | 37,505,376 |
| 2024-03-05 | 24.94 | 24.94 | 24.01 | 24.3 | -2.57% | 15,468 | 37,833,481 |
| 2024-03-04 | 24.18 | 26.61 | 23.33 | 24.94 | +3.1% | 22,993 | 57,314,700 |
| 2024-03-01 | 24.26 | 24.45 | 23.89 | 24.19 | +0.25% | 11,344 | 27,418,569 |
| 2024-02-29 | 22.24 | 24.24 | 22.24 | 24.13 | +4.23% | 15,951 | 37,727,241 |
| 2024-02-28 | 26.28 | 26.79 | 23.15 | 23.15 | -9.99% | 20,932 | 51,810,399 |
| 2024-02-27 | 25.11 | 25.75 | 24.7 | 25.72 | +3.38% | 8,254 | 20,841,780 |
| 2024-02-26 | 24.8 | 25.43 | 24.44 | 24.88 | +1.8% | 12,345 | 30,678,026 |
| 2024-02-23 | 23.6 | 24.8 | 23.41 | 24.44 | +4.71% | 12,659 | 30,426,872 |
| 2024-02-22 | 22.96 | 23.5 | 22.78 | 23.34 | +1.66% | 11,066 | 25,672,362 |
| 2024-02-21 | 22.33 | 23.55 | 21.96 | 22.96 | +2.73% | 12,717 | 29,134,005 |
| 2024-02-20 | 21.79 | 22.75 | 21.27 | 22.35 | +3% | 11,001 | 24,204,521 |
| 2024-02-19 | 21.15 | 22.28 | 20.86 | 21.7 | +3.78% | 19,801 | 42,767,261 |
| 2024-02-08 | 19.6 | 21.51 | 18.71 | 20.91 | +6.96% | 20,997 | 42,721,535 |
| 2024-02-07 | 20.93 | 21.79 | 19.38 | 19.55 | -5.74% | 18,848 | 38,163,959 |
| 2024-02-06 | 20.02 | 22.11 | 19.43 | 20.74 | -3.4% | 13,118 | 26,860,518 |
| 2024-02-05 | 23.92 | 23.92 | 21.47 | 21.47 | -9.98% | 11,887 | 26,233,997 |
| 2024-02-02 | 25.56 | 25.9 | 23.05 | 23.85 | -6.4% | 9,602 | 23,307,074 |
| 2024-02-01 | 25.8 | 26.09 | 25.01 | 25.48 | -2.45% | 6,739 | 17,228,985 |
| 2024-01-31 | 28.28 | 28.5 | 26.09 | 26.12 | -9.9% | 14,273 | 38,445,852 |
| 2024-01-30 | 30.23 | 30.24 | 28.81 | 28.99 | -4.1% | 4,978 | 14,657,184 |
| 2024-01-29 | 30.89 | 31.4 | 29.56 | 30.23 | -1.69% | 6,095 | 18,385,072 |
| 2024-01-26 | 30.9 | 31.49 | 30.63 | 30.75 | -0.97% | 6,340 | 19,672,213 |
| 2024-01-25 | 30.55 | 31.09 | 29.6 | 31.05 | +2.51% | 8,727 | 26,603,063 |
| 2024-01-24 | 31.11 | 31.17 | 29.43 | 30.29 | -0.13% | 7,330 | 22,214,504 |
| 2024-01-23 | 30.26 | 30.66 | 29.5 | 30.33 | -0.23% | 7,445 | 22,447,279 |
| 2024-01-22 | 32.89 | 32.9 | 30.04 | 30.4 | -7.54% | 11,086 | 34,697,376 |
| 2024-01-19 | 33.36 | 33.89 | 32.68 | 32.88 | -1.41% | 5,742 | 19,072,732 |
| 2024-01-18 | 33.77 | 33.96 | 32.3 | 33.35 | -1.91% | 11,779 | 39,023,298 |
| 2024-01-17 | 35.3 | 35.4 | 33.88 | 34 | -3.41% | 10,584 | 36,605,872 |
| 2024-01-16 | 34.09 | 35.4 | 33.88 | 35.2 | +3.07% | 17,097 | 59,552,201 |
| 2024-01-15 | 34.44 | 34.44 | 33.5 | 34.15 | -0.93% | 10,413 | 35,365,283 |
| 2024-01-12 | 33.91 | 35.45 | 33.71 | 34.47 | +1.83% | 15,618 | 54,083,267 |
| 2024-01-11 | 33.75 | 34.16 | 33.58 | 33.85 | +0.42% | 8,114 | 27,487,902 |
| 2024-01-10 | 33.54 | 34.34 | 33.08 | 33.71 | -0.41% | 8,802 | 29,711,447 |
| 2024-01-09 | 33.51 | 34.85 | 33.44 | 33.85 | +0.53% | 12,080 | 41,051,311 |
| 2024-01-08 | 34.4 | 34.87 | 33.64 | 33.67 | -2.97% | 11,258 | 38,313,980 |
| 2024-01-05 | 35.89 | 36.09 | 34.45 | 34.7 | -4.28% | 22,731 | 79,890,211 |
| 2024-01-04 | 36.3 | 36.59 | 35.31 | 36.25 | -1.39% | 25,770 | 92,675,223 |
| 2024-01-03 | 36.28 | 37.43 | 35.81 | 36.76 | -0.86% | 25,048 | 91,414,720 |
| 2024-01-02 | 36.3 | 37.88 | 35.51 | 37.08 | +2.15% | 36,972 | 135,846,610 |
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：