股票概览
37.81
+0.08%
+0.03
37.74
开盘价
38.46
最高价
37.5
最低价
12,384
成交量
数据更新至: 2024-12-31
技术指标
37.37
MA5 (5日均线)
37.07
MA10 (10日均线)
37.68
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 | 37.74 | 38.46 | 37.5 | 37.81 | +0.08% | 12,384 | 47,156,179 |
2024-12-30 | 36.88 | 38.4 | 36.17 | 37.78 | +1.31% | 15,236 | 57,544,418 |
2024-12-27 | 37.17 | 37.6 | 36.91 | 37.29 | -0.08% | 7,808 | 29,098,007 |
2024-12-26 | 36.51 | 38.19 | 36.27 | 37.32 | +1.8% | 13,568 | 50,530,501 |
2024-12-25 | 36.64 | 36.99 | 35.91 | 36.66 | +0.11% | 8,696 | 31,572,539 |
2024-12-24 | 36.65 | 37.45 | 36.5 | 36.62 | -0.38% | 11,473 | 42,216,258 |
2024-12-23 | 36.41 | 37.14 | 36.19 | 36.76 | +0.85% | 13,204 | 48,391,579 |
2024-12-20 | 37.5 | 37.7 | 36.12 | 36.45 | -0.9% | 12,997 | 47,661,972 |
2024-12-19 | 37.05 | 37.33 | 36.25 | 36.78 | -1.21% | 10,120 | 37,095,379 |
2024-12-18 | 38.04 | 39.18 | 37.1 | 37.23 | -1.4% | 12,117 | 45,742,133 |
2024-12-17 | 37.66 | 38.75 | 37 | 37.76 | +0.83% | 13,734 | 52,258,798 |
2024-12-16 | 37.8 | 37.99 | 36.8 | 37.45 | -0.53% | 11,103 | 41,483,849 |
2024-12-13 | 39.05 | 39.2 | 37.4 | 37.65 | -3.56% | 13,132 | 50,209,338 |
2024-12-12 | 38.63 | 40.02 | 37.98 | 39.04 | +1.61% | 20,203 | 79,070,938 |
2024-12-11 | 37.42 | 38.88 | 37.34 | 38.42 | +2.7% | 13,182 | 50,321,515 |
2024-12-10 | 39.08 | 39.7 | 37.27 | 37.41 | -1.08% | 28,851 | 110,683,539 |
2024-12-09 | 39.01 | 39.6 | 37.6 | 37.82 | -2.95% | 13,327 | 51,323,984 |
2024-12-06 | 39.17 | 39.9 | 38.62 | 38.97 | -0.56% | 15,369 | 60,197,612 |
2024-12-05 | 38.98 | 40.02 | 38.78 | 39.19 | 0% | 13,316 | 52,572,070 |
2024-12-04 | 38.47 | 39.3 | 38.3 | 39.19 | +1.01% | 10,429 | 40,610,084 |
2024-12-03 | 39.19 | 39.29 | 37.9 | 38.8 | -0.82% | 18,562 | 71,156,638 |
2024-12-02 | 40.02 | 40.41 | 38.51 | 39.12 | -2.25% | 20,844 | 81,560,243 |
2024-11-29 | 41.5 | 42.13 | 39.69 | 40.02 | -3.57% | 23,469 | 95,292,045 |
2024-11-28 | 39.69 | 41.71 | 39.11 | 41.5 | +4.56% | 19,279 | 78,078,858 |
2024-11-27 | 38.01 | 39.72 | 37.54 | 39.69 | +4.34% | 14,638 | 56,817,450 |
2024-11-26 | 37.98 | 38.88 | 37.78 | 38.04 | -0.29% | 12,227 | 46,888,383 |
2024-11-25 | 37.44 | 39.14 | 36.9 | 38.15 | +1.87% | 16,657 | 63,573,575 |
2024-11-22 | 36.98 | 38.98 | 36.6 | 37.45 | +1.3% | 23,825 | 91,041,982 |
2024-11-21 | 35.5 | 37.27 | 35.2 | 36.97 | +3.64% | 17,081 | 62,324,314 |
2024-11-20 | 35.7 | 35.82 | 35.03 | 35.67 | -0.47% | 8,029 | 28,489,704 |
2024-11-19 | 35.3 | 36.02 | 35.24 | 35.84 | +1.53% | 11,468 | 40,839,946 |
2024-11-18 | 34.59 | 35.96 | 34.41 | 35.3 | +1.41% | 20,916 | 74,174,479 |
2024-11-15 | 35.48 | 35.88 | 34.2 | 34.81 | -1.89% | 17,781 | 61,966,419 |
2024-11-14 | 36.8 | 37.17 | 35.38 | 35.48 | -3.59% | 18,374 | 66,176,926 |
2024-11-13 | 37 | 37.78 | 36.3 | 36.8 | +0.03% | 11,004 | 40,916,910 |
2024-11-12 | 37.23 | 37.66 | 36.49 | 36.79 | -0.84% | 9,889 | 36,679,028 |
2024-11-11 | 37.26 | 37.4 | 36.3 | 37.1 | -0.93% | 15,094 | 55,722,580 |
2024-11-08 | 38.79 | 39.06 | 36.7 | 37.45 | -3.25% | 23,860 | 89,593,372 |
2024-11-07 | 38 | 39.8 | 37.6 | 38.71 | -0.87% | 25,849 | 100,393,837 |
2024-11-06 | 36.74 | 39.27 | 35.92 | 39.05 | +4.13% | 44,936 | 169,696,241 |
2024-11-05 | 37.62 | 37.87 | 35.24 | 37.5 | +0.03% | 52,782 | 191,148,801 |
2024-11-04 | 37.9 | 38.06 | 36.67 | 37.49 | -0.37% | 16,470 | 61,542,589 |
2024-11-01 | 37.04 | 38.05 | 36.6 | 37.63 | +0.91% | 21,790 | 81,744,522 |
2024-10-31 | 36.42 | 37.8 | 34.35 | 37.29 | +2.73% | 50,032 | 182,430,469 |
2024-10-30 | 37.57 | 38.75 | 36.19 | 36.3 | -4.77% | 29,761 | 109,883,799 |
2024-10-29 | 38.48 | 38.9 | 37.5 | 38.12 | +0.58% | 26,537 | 101,732,736 |
2024-10-28 | 36.93 | 39.73 | 36.55 | 37.9 | +2.43% | 44,855 | 173,487,148 |
2024-10-25 | 35.67 | 37.5 | 35.5 | 37 | +3.09% | 53,638 | 195,770,373 |
2024-10-24 | 35.98 | 36 | 35.04 | 35.89 | +0.11% | 26,159 | 93,211,416 |
2024-10-23 | 33.66 | 36.86 | 33.41 | 35.85 | +6.54% | 74,869 | 267,394,583 |
2024-10-22 | 32 | 34.06 | 31.67 | 33.65 | +4.99% | 41,686 | 139,436,995 |
2024-10-21 | 32.05 | 32.46 | 31.28 | 32.05 | +0.19% | 24,454 | 77,988,497 |
2024-10-18 | 31 | 32.48 | 31 | 31.99 | +2.7% | 23,568 | 74,776,852 |
2024-10-17 | 31.55 | 31.61 | 31 | 31.15 | -0.95% | 18,446 | 57,765,880 |
2024-10-16 | 30.5 | 32.18 | 30.48 | 31.45 | +2.41% | 33,124 | 104,600,551 |
2024-10-15 | 31.16 | 31.7 | 30.7 | 30.71 | -2.26% | 19,793 | 61,450,952 |
2024-10-14 | 30.39 | 32 | 30.11 | 31.42 | +3.39% | 30,032 | 93,299,108 |
2024-10-11 | 30.98 | 31.3 | 30.21 | 30.39 | -1.71% | 19,067 | 58,571,057 |
2024-10-10 | 30.97 | 32 | 30.63 | 30.92 | +0.85% | 22,833 | 71,662,319 |
2024-10-09 | 32.85 | 32.85 | 30.63 | 30.66 | -7.59% | 32,612 | 103,177,938 |
2024-10-08 | 35.82 | 36 | 31.73 | 33.18 | +1.07% | 38,555 | 129,394,977 |
2024-09-30 | 31.3 | 32.83 | 31.3 | 32.83 | +8.35% | 38,401 | 123,504,329 |
2024-09-27 | 30 | 30.58 | 29.36 | 30.3 | +1.07% | 27,904 | 83,506,118 |
2024-09-26 | 28.8 | 30.02 | 28.31 | 29.98 | +4.1% | 24,886 | 72,587,321 |
2024-09-25 | 29 | 29.6 | 28.72 | 28.8 | -0.69% | 15,529 | 45,332,062 |
2024-09-24 | 28.6 | 29.16 | 28.36 | 29 | +2.04% | 15,974 | 45,936,847 |
2024-09-23 | 28.32 | 28.82 | 28.25 | 28.42 | 0% | 3,258 | 9,304,944 |
2024-09-20 | 28.9 | 28.9 | 28.3 | 28.42 | -0.91% | 5,633 | 16,018,495 |
2024-09-19 | 28.51 | 29.13 | 28.41 | 28.68 | +1.16% | 7,526 | 21,642,418 |
2024-09-18 | 28.55 | 28.65 | 28.01 | 28.35 | -1.01% | 5,712 | 16,190,733 |
2024-09-13 | 28.99 | 29.37 | 28.6 | 28.64 | -1.07% | 4,243 | 12,255,444 |
2024-09-12 | 29.05 | 29.51 | 28.91 | 28.95 | -0.69% | 6,844 | 19,951,343 |
2024-09-11 | 28.63 | 29.53 | 28.61 | 29.15 | +1.89% | 11,416 | 33,354,685 |
2024-09-10 | 28.09 | 28.73 | 27.92 | 28.61 | +2.32% | 7,015 | 19,878,249 |
2024-09-09 | 28.19 | 28.23 | 27.83 | 27.96 | -0.82% | 8,533 | 23,888,586 |
2024-09-06 | 28.63 | 28.75 | 28.19 | 28.19 | -1.64% | 3,579 | 10,153,085 |
2024-09-05 | 28.58 | 28.82 | 28.49 | 28.66 | +0.77% | 4,968 | 14,216,023 |
2024-09-04 | 28.55 | 28.7 | 28.39 | 28.44 | -0.39% | 5,676 | 16,215,323 |
2024-09-03 | 28.5 | 28.85 | 28.37 | 28.55 | +0.07% | 4,505 | 12,898,143 |
2024-09-02 | 28.99 | 29.08 | 28.45 | 28.53 | -1.59% | 7,112 | 20,371,085 |
2024-08-30 | 28.48 | 29.55 | 28.33 | 28.99 | +1.36% | 13,126 | 38,100,872 |
2024-08-29 | 28.4 | 28.75 | 28.26 | 28.6 | +0.07% | 7,804 | 22,210,064 |
2024-08-28 | 28.24 | 28.6 | 27.47 | 28.58 | +0.32% | 12,066 | 33,986,481 |
2024-08-27 | 28.14 | 28.59 | 28 | 28.49 | +0.18% | 5,986 | 16,951,078 |
2024-08-26 | 28.02 | 28.5 | 27.85 | 28.44 | +0.64% | 4,977 | 14,062,480 |
2024-08-23 | 28.36 | 28.58 | 28.02 | 28.26 | -0.42% | 4,414 | 12,496,077 |
2024-08-22 | 27.97 | 28.41 | 27.81 | 28.38 | +1.18% | 7,903 | 22,275,248 |
2024-08-21 | 28.3 | 28.44 | 28.01 | 28.05 | -1.16% | 3,533 | 9,937,221 |
2024-08-20 | 28.26 | 28.45 | 27.9 | 28.38 | +0.42% | 6,895 | 19,456,582 |
2024-08-19 | 28.12 | 28.48 | 28 | 28.26 | +0.25% | 5,031 | 14,193,741 |
2024-08-16 | 28.42 | 28.56 | 28.13 | 28.19 | -0.81% | 5,721 | 16,209,371 |
2024-08-15 | 28.21 | 28.55 | 27.91 | 28.42 | +0.32% | 6,660 | 18,848,302 |
2024-08-14 | 28.45 | 28.57 | 28.13 | 28.33 | -0.39% | 4,131 | 11,688,576 |
2024-08-13 | 28.2 | 28.45 | 27.9 | 28.44 | +0.49% | 5,351 | 15,113,005 |
2024-08-12 | 28.22 | 28.45 | 27.98 | 28.3 | +0.28% | 8,900 | 25,126,401 |
2024-08-09 | 29.49 | 29.62 | 28.16 | 28.22 | -3.59% | 18,978 | 54,288,525 |
2024-08-08 | 28.72 | 29.62 | 28.55 | 29.27 | +1.77% | 9,981 | 29,153,875 |
2024-08-07 | 28.58 | 28.8 | 28.22 | 28.76 | +0.84% | 6,666 | 19,086,008 |
2024-08-06 | 28.15 | 28.88 | 28.01 | 28.52 | +1.31% | 16,556 | 47,085,885 |
2024-08-05 | 28.89 | 29.45 | 28.12 | 28.15 | -3.43% | 10,174 | 29,133,830 |
2024-08-02 | 29.06 | 29.36 | 28.53 | 29.15 | +0.24% | 7,430 | 21,614,616 |
2024-08-01 | 29.3 | 29.79 | 29.02 | 29.08 | -0.82% | 10,258 | 30,174,221 |
2024-07-31 | 28.6 | 29.34 | 28.5 | 29.32 | +1.95% | 7,843 | 22,799,535 |
2024-07-30 | 28.74 | 29.04 | 28.52 | 28.76 | -0.35% | 4,583 | 13,203,349 |
2024-07-29 | 28.84 | 29 | 28.05 | 28.86 | +0.03% | 12,111 | 34,613,301 |
2024-07-26 | 28.88 | 29.06 | 28.28 | 28.85 | -0.28% | 12,233 | 35,182,394 |
2024-07-25 | 28.68 | 29.21 | 28.62 | 28.93 | +0.49% | 9,353 | 27,054,939 |
2024-07-24 | 28.38 | 28.99 | 28.3 | 28.79 | +1.05% | 9,863 | 28,387,294 |
2024-07-23 | 28.71 | 28.94 | 28.48 | 28.49 | -0.97% | 10,297 | 29,546,025 |
2024-07-22 | 28.78 | 28.97 | 28.62 | 28.77 | +0.45% | 5,462 | 15,703,001 |
2024-07-19 | 28.26 | 28.72 | 28.26 | 28.64 | +0.53% | 4,226 | 12,062,799 |
2024-07-18 | 28.61 | 28.63 | 28.12 | 28.49 | +0.14% | 5,325 | 15,124,145 |
2024-07-17 | 28.21 | 28.53 | 28 | 28.45 | +0.89% | 5,859 | 16,575,761 |
2024-07-16 | 28.81 | 28.9 | 28 | 28.2 | +0.5% | 5,703 | 16,088,490 |
2024-07-15 | 28.57 | 28.6 | 28 | 28.06 | -1.79% | 4,679 | 13,202,505 |
2024-07-12 | 28.62 | 28.78 | 28.46 | 28.57 | 0% | 3,795 | 10,873,829 |
2024-07-11 | 28.25 | 28.78 | 28.24 | 28.57 | +1.78% | 5,652 | 16,093,015 |
2024-07-10 | 28.22 | 28.48 | 27.93 | 28.07 | -0.53% | 4,183 | 11,795,144 |
2024-07-09 | 28.19 | 28.5 | 27.8 | 28.22 | +0.11% | 5,832 | 16,433,480 |
2024-07-08 | 28.84 | 28.85 | 28.07 | 28.19 | -2.25% | 5,317 | 15,059,521 |
2024-07-05 | 28.5 | 28.94 | 28.15 | 28.84 | +0.91% | 6,204 | 17,705,637 |
2024-07-04 | 29 | 29.24 | 28.4 | 28.58 | -2.36% | 6,837 | 19,695,070 |
2024-07-03 | 29.62 | 29.74 | 28.63 | 29.27 | +1% | 13,096 | 38,372,547 |
2024-07-02 | 28.9 | 29.24 | 28.51 | 28.98 | +0.1% | 11,083 | 31,906,255 |
2024-07-01 | 28.97 | 29.03 | 28.39 | 28.95 | +0.63% | 7,750 | 22,265,225 |
2024-06-28 | 29.01 | 29.34 | 28.7 | 28.77 | -0.62% | 5,963 | 17,279,679 |
2024-06-27 | 29.47 | 29.52 | 28.74 | 28.95 | -1.7% | 10,312 | 29,905,844 |
2024-06-26 | 28.82 | 29.5 | 28.82 | 29.45 | +1.45% | 5,700 | 16,648,211 |
2024-06-25 | 28.68 | 29.38 | 28.68 | 29.03 | +0.69% | 7,059 | 20,506,898 |
2024-06-24 | 29.08 | 29.42 | 28.73 | 28.83 | -1.91% | 10,368 | 30,046,336 |
2024-06-21 | 29.39 | 29.7 | 29.15 | 29.39 | 0% | 3,654 | 10,748,141 |
2024-06-20 | 29.91 | 29.98 | 29.22 | 29.39 | -1.74% | 7,911 | 23,370,136 |
2024-06-19 | 30.1 | 30.23 | 29.72 | 29.91 | -0.63% | 6,687 | 20,007,818 |
2024-06-18 | 30.22 | 30.65 | 29.96 | 30.1 | -0.89% | 6,929 | 20,918,286 |
2024-06-17 | 30.01 | 30.65 | 29.92 | 30.37 | -0.13% | 10,336 | 31,277,793 |
2024-06-14 | 30.14 | 30.66 | 29.83 | 30.41 | +0.9% | 10,029 | 30,303,813 |
2024-06-13 | 30.45 | 30.54 | 30 | 30.14 | -1.05% | 8,069 | 24,382,729 |
2024-06-12 | 30.61 | 30.61 | 30.16 | 30.46 | -0.2% | 6,435 | 19,573,143 |
2024-06-11 | 30 | 30.77 | 29.74 | 30.52 | +1.16% | 11,352 | 34,359,764 |
2024-06-07 | 30.27 | 30.5 | 29.68 | 30.17 | +0.27% | 9,529 | 28,560,185 |
2024-06-06 | 30.5 | 30.5 | 29.68 | 30.09 | -0.76% | 14,799 | 44,391,104 |
2024-06-05 | 31.09 | 31.1 | 30.1 | 30.32 | -2.51% | 9,877 | 30,085,791 |
2024-06-04 | 30.37 | 31.23 | 30.23 | 31.1 | +2.1% | 10,585 | 32,628,601 |
2024-06-03 | 31.3 | 31.36 | 30.13 | 30.46 | -4.51% | 13,785 | 42,125,137 |
2024-05-31 | 31.77 | 32.23 | 31.55 | 31.9 | +0.41% | 13,165 | 42,010,689 |
2024-05-30 | 32.18 | 32.3 | 31.52 | 31.77 | -1.34% | 11,935 | 37,940,380 |
2024-05-29 | 32.61 | 32.72 | 31.82 | 32.2 | -1.01% | 13,488 | 43,348,990 |
2024-05-28 | 33.36 | 33.36 | 32.35 | 32.53 | -2.52% | 9,297 | 30,509,947 |
2024-05-27 | 33.33 | 33.56 | 32.77 | 33.37 | +0.12% | 10,033 | 33,213,343 |
2024-05-24 | 33.81 | 33.81 | 33.16 | 33.33 | -1.13% | 6,137 | 20,463,553 |
2024-05-23 | 34.46 | 34.46 | 33.5 | 33.71 | -2.15% | 10,308 | 34,823,439 |
2024-05-22 | 35.05 | 35.4 | 34.2 | 34.45 | -1.91% | 15,475 | 53,597,834 |
2024-05-21 | 35.09 | 35.39 | 34.82 | 35.12 | 0% | 9,142 | 32,136,429 |
2024-05-20 | 36.02 | 36.26 | 34.98 | 35.12 | -3.52% | 14,347 | 50,680,116 |
2024-05-17 | 36.55 | 37.12 | 35.69 | 36.4 | -0.27% | 23,673 | 85,933,953 |
2024-05-16 | 36.17 | 36.97 | 35.96 | 36.5 | +1.56% | 16,180 | 59,093,073 |
2024-05-15 | 36.09 | 36.58 | 35.8 | 35.94 | -0.69% | 12,788 | 46,159,133 |
2024-05-14 | 35.87 | 36.36 | 35.51 | 36.19 | +0.89% | 8,984 | 32,429,152 |
2024-05-13 | 35.61 | 35.97 | 34.92 | 35.87 | +0.73% | 8,917 | 31,762,382 |
2024-05-10 | 35.54 | 35.88 | 35.12 | 35.61 | +0.2% | 6,682 | 23,709,446 |
2024-05-09 | 35.16 | 35.58 | 35.11 | 35.54 | +1.05% | 8,187 | 28,960,717 |
2024-05-08 | 35 | 35.65 | 34.91 | 35.17 | +0.03% | 8,934 | 31,440,330 |
2024-05-07 | 35.01 | 35.79 | 34.72 | 35.16 | -0.57% | 15,200 | 53,508,503 |
2024-05-06 | 35.3 | 35.7 | 34.11 | 35.36 | +2.34% | 16,160 | 56,972,623 |
2024-04-30 | 33.69 | 34.68 | 33.69 | 34.55 | +1.47% | 21,949 | 75,484,062 |
2024-04-29 | 33.12 | 34.28 | 32.12 | 34.05 | +4.64% | 29,247 | 97,672,587 |
2024-04-26 | 32.5 | 32.77 | 32.18 | 32.54 | +0.28% | 12,817 | 41,636,033 |
2024-04-25 | 32.29 | 32.73 | 31.79 | 32.45 | +1.06% | 6,281 | 20,308,312 |
2024-04-24 | 31.86 | 32.35 | 31.5 | 32.11 | +0.19% | 6,440 | 20,598,537 |
2024-04-23 | 32.3 | 32.45 | 31.68 | 32.05 | -1.51% | 8,341 | 26,716,405 |
2024-04-22 | 32.62 | 33.25 | 32.39 | 32.54 | +0.4% | 12,914 | 42,475,337 |
2024-04-19 | 32.37 | 32.58 | 32.1 | 32.41 | +0.15% | 7,539 | 24,439,338 |
2024-04-18 | 32.18 | 32.94 | 32.01 | 32.36 | +0.47% | 8,739 | 28,411,186 |
2024-04-17 | 31.94 | 32.45 | 31.53 | 32.21 | +0.85% | 9,323 | 29,860,553 |
2024-04-16 | 31.64 | 32.22 | 31.21 | 31.94 | -0.5% | 10,741 | 34,117,862 |
2024-04-15 | 32.26 | 32.74 | 31.66 | 32.1 | -1.26% | 10,453 | 33,591,896 |
2024-04-12 | 32.05 | 32.98 | 32.05 | 32.51 | +1.34% | 9,355 | 30,548,706 |
2024-04-11 | 31.71 | 32.26 | 31.65 | 32.08 | +0.44% | 4,944 | 15,798,849 |
2024-04-10 | 32.42 | 32.86 | 31.78 | 31.94 | -0.5% | 7,531 | 24,238,487 |
2024-04-09 | 32.4 | 32.47 | 31.39 | 32.1 | -0.62% | 10,464 | 33,455,248 |
2024-04-08 | 32.46 | 33.28 | 32.18 | 32.3 | -0.46% | 14,148 | 46,320,534 |
2024-04-03 | 32.13 | 33.22 | 32.13 | 32.45 | +0.43% | 10,783 | 35,312,670 |
2024-04-02 | 31.97 | 32.39 | 31.86 | 32.31 | +0.72% | 10,301 | 33,148,977 |
2024-04-01 | 31.84 | 32.2 | 31.5 | 32.08 | +0.91% | 10,334 | 32,939,125 |
2024-03-29 | 31.41 | 31.94 | 31.07 | 31.79 | +1.7% | 6,842 | 21,579,876 |
2024-03-28 | 31.4 | 31.74 | 30.9 | 31.26 | -0.73% | 12,186 | 38,084,575 |
2024-03-27 | 31.21 | 32.2 | 30.91 | 31.49 | +0.9% | 16,163 | 51,093,608 |
2024-03-26 | 30 | 31.28 | 30 | 31.21 | +4.35% | 19,346 | 59,665,171 |
2024-03-25 | 30.85 | 30.86 | 29.81 | 29.91 | -3.05% | 18,227 | 55,228,001 |
2024-03-22 | 31.66 | 31.72 | 30.7 | 30.85 | -2.62% | 11,841 | 36,759,994 |
2024-03-21 | 31.73 | 32.07 | 31.63 | 31.68 | -0.09% | 10,806 | 34,433,519 |
2024-03-20 | 31.65 | 31.92 | 31.49 | 31.71 | +0.19% | 7,057 | 22,355,566 |
2024-03-19 | 32.2 | 32.2 | 31.64 | 31.65 | -1.98% | 6,752 | 21,477,713 |
2024-03-18 | 32.4 | 32.61 | 31.39 | 32.29 | 0% | 13,511 | 43,125,272 |
2024-03-15 | 32.19 | 32.54 | 31.91 | 32.29 | +0.69% | 7,440 | 24,010,092 |
2024-03-14 | 32.09 | 32.4 | 31.94 | 32.07 | -0.5% | 8,793 | 28,269,015 |
2024-03-13 | 32.85 | 33.49 | 32.08 | 32.23 | -1.77% | 11,434 | 37,219,863 |
2024-03-12 | 32.99 | 32.99 | 32.4 | 32.81 | -1% | 13,011 | 42,540,963 |
2024-03-11 | 32.04 | 33.26 | 31.53 | 33.14 | +3.47% | 20,792 | 68,041,721 |
2024-03-08 | 32.5 | 32.66 | 31.82 | 32.03 | -1.45% | 8,789 | 28,209,415 |
2024-03-07 | 31.92 | 32.5 | 31.63 | 32.5 | +1.88% | 16,355 | 52,649,618 |
2024-03-06 | 31.1 | 32.3 | 31 | 31.9 | +2.51% | 20,059 | 63,831,532 |
2024-03-05 | 31.65 | 31.66 | 31.12 | 31.12 | -1.52% | 7,866 | 24,605,557 |
2024-03-04 | 31.75 | 31.81 | 31.12 | 31.6 | -0.54% | 12,365 | 38,918,097 |
2024-03-01 | 31.44 | 31.85 | 31.03 | 31.77 | +0.83% | 13,711 | 43,163,033 |
2024-02-29 | 31.01 | 31.6 | 30.94 | 31.51 | +1.12% | 14,330 | 44,774,895 |
2024-02-28 | 31.35 | 32.28 | 31.07 | 31.16 | -0.99% | 20,505 | 64,916,920 |
2024-02-27 | 31.35 | 31.62 | 31.01 | 31.47 | -0.13% | 12,095 | 37,873,171 |
2024-02-26 | 31.38 | 31.76 | 31.08 | 31.51 | -0.03% | 10,333 | 32,457,866 |
2024-02-23 | 31.9 | 31.9 | 31.22 | 31.52 | -1.16% | 9,016 | 28,343,101 |
2024-02-22 | 32.3 | 32.49 | 31.57 | 31.89 | -1.85% | 12,085 | 38,416,983 |
2024-02-21 | 31.72 | 32.88 | 31.56 | 32.49 | +1.34% | 17,619 | 56,984,361 |
2024-02-20 | 31.68 | 32.19 | 31.17 | 32.06 | +0.82% | 10,750 | 34,154,360 |
2024-02-19 | 32.07 | 32.42 | 31.5 | 31.8 | -0.87% | 13,382 | 42,758,439 |
2024-02-08 | 31.1 | 32.45 | 31.1 | 32.08 | +0.79% | 16,485 | 52,867,447 |
2024-02-07 | 30.85 | 32.26 | 30.7 | 31.83 | +3.18% | 22,563 | 71,854,472 |
2024-02-06 | 29.69 | 31 | 28.76 | 30.85 | +2.19% | 12,502 | 37,645,695 |
2024-02-05 | 28.5 | 31.3 | 27.37 | 30.19 | +4.94% | 19,102 | 55,919,797 |
2024-02-02 | 29.04 | 29.5 | 27.81 | 28.77 | -0.9% | 8,828 | 25,354,329 |
2024-02-01 | 28.72 | 29.5 | 28.26 | 29.03 | +1.04% | 6,677 | 19,267,216 |
2024-01-31 | 29.6 | 29.77 | 28.73 | 28.73 | -2.68% | 7,050 | 20,516,428 |
2024-01-30 | 30.73 | 30.73 | 29.52 | 29.52 | -3.94% | 7,800 | 23,368,250 |
2024-01-29 | 30.78 | 31.27 | 30.27 | 30.73 | -0.29% | 9,955 | 30,575,974 |
2024-01-26 | 29.81 | 30.89 | 29.81 | 30.82 | +2.77% | 14,162 | 43,254,216 |
2024-01-25 | 29.2 | 30.1 | 29.11 | 29.99 | +2.18% | 8,458 | 25,191,970 |
2024-01-24 | 28.94 | 29.59 | 28.53 | 29.35 | +1.21% | 7,234 | 21,075,453 |
2024-01-23 | 28.43 | 29.19 | 28.01 | 29 | +2% | 9,016 | 25,911,962 |
2024-01-22 | 29.66 | 29.78 | 28.21 | 28.43 | -4.34% | 11,454 | 33,272,096 |
2024-01-19 | 29.98 | 30.42 | 29.59 | 29.72 | -0.1% | 7,956 | 23,870,955 |
2024-01-18 | 29.56 | 29.8 | 29.1 | 29.75 | +0.07% | 9,465 | 27,840,317 |
2024-01-17 | 30.15 | 30.4 | 29.73 | 29.73 | -1.39% | 6,603 | 19,827,815 |
2024-01-16 | 30.01 | 30.28 | 29.7 | 30.15 | +0.3% | 6,689 | 20,050,320 |
2024-01-15 | 30.13 | 30.25 | 29.81 | 30.06 | -0.66% | 5,574 | 16,717,476 |
2024-01-12 | 29.97 | 30.56 | 29.87 | 30.26 | +1.04% | 11,702 | 35,492,551 |
2024-01-11 | 29.54 | 29.98 | 29.51 | 29.95 | +0.47% | 4,424 | 13,198,634 |
2024-01-10 | 29.7 | 29.95 | 29.1 | 29.81 | +0.37% | 7,182 | 21,307,176 |
2024-01-09 | 29.32 | 29.85 | 29.19 | 29.7 | +1.4% | 6,996 | 20,715,840 |
2024-01-08 | 29.82 | 29.82 | 29.08 | 29.29 | -1.81% | 9,312 | 27,409,771 |
2024-01-05 | 29.62 | 30.2 | 29.56 | 29.83 | +0.07% | 10,654 | 31,870,345 |
2024-01-04 | 29.55 | 29.82 | 29.26 | 29.81 | +1.29% | 7,944 | 23,500,956 |
2024-01-03 | 29.51 | 29.66 | 29.21 | 29.43 | -0.27% | 7,184 | 21,127,426 |
2024-01-02 | 30.69 | 30.69 | 29.51 | 29.51 | -3.25% | 18,579 | 55,437,289 |
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: