股票概览
31.76
-2.64%
-0.86
32.58
开盘价
32.86
最高价
31.6
最低价
9,858
成交量
数据更新至: 2024-12-31
技术指标
31.70
MA5 (5日均线)
31.78
MA10 (10日均线)
31.34
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 32.58 | 32.86 | 31.6 | 31.76 | -2.64% | 9,858 | 31,620,375 |
| 2024-12-30 | 31.98 | 33.25 | 31.38 | 32.62 | +1.68% | 23,750 | 77,844,638 |
| 2024-12-27 | 31.25 | 32.26 | 31.01 | 32.08 | +2.66% | 15,408 | 49,311,666 |
| 2024-12-26 | 30.79 | 31.4 | 30.61 | 31.25 | +1.49% | 7,940 | 24,722,595 |
| 2024-12-25 | 31.3 | 31.45 | 30.53 | 30.79 | -2.25% | 17,947 | 55,125,433 |
| 2024-12-24 | 31.38 | 31.53 | 30.49 | 31.5 | +0.7% | 18,762 | 58,083,880 |
| 2024-12-23 | 33 | 33.44 | 31.18 | 31.28 | -5.78% | 27,700 | 88,556,380 |
| 2024-12-20 | 31.37 | 33.36 | 31.09 | 33.2 | +5.4% | 27,030 | 88,005,885 |
| 2024-12-19 | 31.54 | 32.3 | 30.7 | 31.5 | -1.13% | 14,110 | 44,219,302 |
| 2024-12-18 | 31.13 | 32.08 | 30.66 | 31.86 | +1.72% | 11,510 | 36,272,614 |
| 2024-12-17 | 32.32 | 33.17 | 31.05 | 31.32 | -2.94% | 24,538 | 79,302,591 |
| 2024-12-16 | 31.5 | 32.97 | 31.35 | 32.27 | +3% | 22,587 | 73,117,216 |
| 2024-12-13 | 31.83 | 31.83 | 30.98 | 31.33 | -1.91% | 17,160 | 53,810,960 |
| 2024-12-12 | 30.5 | 32.08 | 30.25 | 31.94 | +4.62% | 21,763 | 68,241,627 |
| 2024-12-11 | 30.53 | 30.87 | 30.34 | 30.53 | +0.26% | 8,216 | 25,095,925 |
| 2024-12-10 | 30.9 | 31.48 | 30.34 | 30.45 | +1.2% | 15,237 | 47,133,698 |
| 2024-12-09 | 30.43 | 30.7 | 29.88 | 30.09 | -1.05% | 10,257 | 31,040,593 |
| 2024-12-06 | 30.58 | 30.65 | 30.02 | 30.41 | +0.3% | 9,473 | 28,781,025 |
| 2024-12-05 | 30.31 | 30.67 | 29.97 | 30.32 | +0.03% | 11,543 | 34,908,001 |
| 2024-12-04 | 31.71 | 31.76 | 30.16 | 30.31 | -4.92% | 22,834 | 70,367,624 |
| 2024-12-03 | 32.13 | 33.2 | 31.68 | 31.88 | -0.78% | 20,419 | 66,196,492 |
| 2024-12-02 | 31.8 | 32.58 | 31.8 | 32.13 | +1.39% | 15,616 | 50,274,451 |
| 2024-11-29 | 31.14 | 32.16 | 31 | 31.69 | +1.77% | 22,424 | 71,108,476 |
| 2024-11-28 | 30.99 | 31.37 | 30.51 | 31.14 | +0.48% | 13,977 | 43,280,140 |
| 2024-11-27 | 30.07 | 30.99 | 29.3 | 30.99 | +2.92% | 14,346 | 43,398,702 |
| 2024-11-26 | 31.43 | 31.8 | 29.86 | 30.11 | -4.08% | 29,590 | 90,421,438 |
| 2024-11-25 | 30 | 31.5 | 29.1 | 31.39 | +6.59% | 36,087 | 110,706,764 |
| 2024-11-22 | 30.39 | 31.2 | 29.4 | 29.45 | -3.09% | 15,106 | 45,642,025 |
| 2024-11-21 | 30.05 | 30.8 | 29.92 | 30.39 | +0.66% | 9,353 | 28,346,223 |
| 2024-11-20 | 29.94 | 30.39 | 29.57 | 30.19 | +0.63% | 13,450 | 40,362,391 |
| 2024-11-19 | 28.97 | 30.5 | 28.97 | 30 | +4.13% | 25,024 | 74,912,814 |
| 2024-11-18 | 30.05 | 30.58 | 28.71 | 28.81 | -4.19% | 25,781 | 75,672,122 |
| 2024-11-15 | 29.7 | 31.18 | 29.7 | 30.07 | +0.23% | 21,719 | 66,249,972 |
| 2024-11-14 | 29.96 | 31.08 | 29.7 | 30 | +0.13% | 19,925 | 60,265,244 |
| 2024-11-13 | 29.44 | 30.09 | 29.1 | 29.96 | +1.73% | 17,685 | 52,460,791 |
| 2024-11-12 | 29.61 | 30.14 | 29.14 | 29.45 | -0.61% | 17,776 | 52,813,434 |
| 2024-11-11 | 30.34 | 30.34 | 29.09 | 29.63 | -2.34% | 32,776 | 96,916,198 |
| 2024-11-08 | 31.24 | 31.68 | 30 | 30.34 | -2.88% | 21,360 | 65,500,681 |
| 2024-11-07 | 30.61 | 31.9 | 30.46 | 31.24 | +0.97% | 17,419 | 54,567,603 |
| 2024-11-06 | 31.4 | 32.68 | 30.74 | 30.94 | -2.4% | 25,051 | 78,848,181 |
| 2024-11-05 | 29.74 | 32.19 | 29.61 | 31.7 | +5.63% | 36,367 | 114,148,759 |
| 2024-11-04 | 29.15 | 30.11 | 29.06 | 30.01 | +2.18% | 18,999 | 56,224,497 |
| 2024-11-01 | 29.55 | 30.86 | 29.14 | 29.37 | -1.64% | 29,237 | 87,464,620 |
| 2024-10-31 | 30.78 | 30.86 | 29.75 | 29.86 | -2.93% | 24,760 | 74,196,911 |
| 2024-10-30 | 29.24 | 31.2 | 29.11 | 30.76 | +4.02% | 48,262 | 146,911,947 |
| 2024-10-29 | 28.93 | 30.1 | 28.49 | 29.57 | +2.5% | 44,687 | 131,220,636 |
| 2024-10-28 | 27.96 | 28.98 | 27.87 | 28.85 | +3.26% | 27,404 | 78,353,167 |
| 2024-10-25 | 27.93 | 28.28 | 27.23 | 27.94 | -0.46% | 24,661 | 68,108,082 |
| 2024-10-24 | 27.49 | 28.4 | 27.15 | 28.07 | +1.92% | 26,264 | 73,392,991 |
| 2024-10-23 | 28 | 28.44 | 27.45 | 27.54 | -1.4% | 20,550 | 57,237,315 |
| 2024-10-22 | 27.09 | 28.18 | 26.88 | 27.93 | +3.02% | 26,561 | 73,487,904 |
| 2024-10-21 | 26.66 | 27.25 | 26.48 | 27.11 | +1.92% | 24,314 | 65,452,748 |
| 2024-10-18 | 26.1 | 27.07 | 26 | 26.6 | +1.64% | 24,395 | 64,591,957 |
| 2024-10-17 | 26.97 | 27.15 | 26.15 | 26.17 | -2.97% | 20,549 | 54,666,232 |
| 2024-10-16 | 26.27 | 27.57 | 26.2 | 26.97 | +2.12% | 23,686 | 63,946,626 |
| 2024-10-15 | 26.58 | 26.98 | 26.26 | 26.41 | -1.42% | 19,894 | 52,883,143 |
| 2024-10-14 | 25.69 | 27 | 25.46 | 26.79 | +6.02% | 32,203 | 85,078,111 |
| 2024-10-11 | 25.87 | 26.69 | 25.03 | 25.27 | -2.92% | 18,221 | 46,981,298 |
| 2024-10-10 | 25.85 | 26.55 | 25.31 | 26.03 | +0.85% | 23,474 | 61,209,785 |
| 2024-10-09 | 27.15 | 27.57 | 25.8 | 25.81 | -8.25% | 36,486 | 97,323,202 |
| 2024-10-08 | 29.6 | 29.6 | 27 | 28.13 | +4.22% | 56,763 | 159,182,232 |
| 2024-09-30 | 26.23 | 27.36 | 25.5 | 26.99 | +6.68% | 52,542 | 139,672,395 |
| 2024-09-27 | 24.5 | 26 | 24.5 | 25.3 | +4.46% | 25,517 | 64,185,348 |
| 2024-09-26 | 23.66 | 24.23 | 23.62 | 24.22 | +1.42% | 17,521 | 41,899,839 |
| 2024-09-25 | 24.31 | 24.34 | 23.86 | 23.88 | -1.12% | 16,445 | 39,622,947 |
| 2024-09-24 | 23.81 | 24.24 | 23.5 | 24.15 | +2.03% | 12,284 | 29,421,567 |
| 2024-09-23 | 23.03 | 23.97 | 23.03 | 23.67 | +1.89% | 11,069 | 26,099,156 |
| 2024-09-20 | 22.97 | 23.48 | 22.85 | 23.23 | +0.82% | 7,286 | 16,826,071 |
| 2024-09-19 | 22.87 | 23.34 | 22.67 | 23.04 | +0.7% | 11,467 | 26,387,063 |
| 2024-09-18 | 22.13 | 23.23 | 21.92 | 22.88 | +3.53% | 17,937 | 40,789,570 |
| 2024-09-13 | 22.23 | 22.52 | 22.03 | 22.1 | -0.5% | 6,126 | 13,634,262 |
| 2024-09-12 | 22.3 | 22.45 | 22.16 | 22.21 | -0.4% | 6,717 | 14,985,541 |
| 2024-09-11 | 22.23 | 22.36 | 22.04 | 22.3 | -0.22% | 4,990 | 11,083,226 |
| 2024-09-10 | 22.59 | 22.6 | 21.92 | 22.35 | -0.53% | 11,560 | 25,619,179 |
| 2024-09-09 | 22.4 | 22.65 | 22.16 | 22.47 | +0.31% | 7,859 | 17,589,763 |
| 2024-09-06 | 22.89 | 22.94 | 22.35 | 22.4 | -2.27% | 8,836 | 19,974,936 |
| 2024-09-05 | 22.97 | 23.09 | 22.56 | 22.92 | -0.17% | 10,387 | 23,662,950 |
| 2024-09-04 | 23.1 | 23.35 | 22.9 | 22.96 | -1.25% | 8,207 | 18,953,262 |
| 2024-09-03 | 23.32 | 23.8 | 23.2 | 23.25 | -0.3% | 13,556 | 31,794,033 |
| 2024-09-02 | 24.46 | 24.66 | 23.31 | 23.32 | -4.97% | 17,906 | 42,599,691 |
| 2024-08-30 | 24.49 | 25.02 | 24.1 | 24.54 | -0.04% | 12,394 | 30,555,268 |
| 2024-08-29 | 24.31 | 24.8 | 24.05 | 24.55 | +0.37% | 8,614 | 21,058,620 |
| 2024-08-28 | 24.21 | 24.7 | 24.13 | 24.46 | +1.03% | 9,929 | 24,328,187 |
| 2024-08-27 | 24.03 | 24.31 | 23.72 | 24.21 | +0.33% | 11,425 | 27,458,437 |
| 2024-08-26 | 24.74 | 24.91 | 23.92 | 24.13 | -2.7% | 16,986 | 41,316,949 |
| 2024-08-23 | 24.34 | 24.83 | 23.78 | 24.8 | +1.68% | 13,802 | 33,554,790 |
| 2024-08-22 | 24.97 | 24.99 | 24.26 | 24.39 | -1.65% | 8,732 | 21,393,673 |
| 2024-08-21 | 24.86 | 25.19 | 24.74 | 24.8 | -0.2% | 5,404 | 13,460,013 |
| 2024-08-20 | 25.33 | 25.4 | 24.8 | 24.85 | -2.01% | 7,244 | 18,132,154 |
| 2024-08-19 | 25.66 | 25.98 | 25.06 | 25.36 | -1.21% | 12,074 | 30,631,203 |
| 2024-08-16 | 25.29 | 25.9 | 25.08 | 25.67 | +1.54% | 11,506 | 29,502,946 |
| 2024-08-15 | 25.05 | 25.75 | 25.02 | 25.28 | -0.04% | 8,954 | 22,717,324 |
| 2024-08-14 | 25.29 | 25.45 | 25 | 25.29 | -0.24% | 6,804 | 17,200,668 |
| 2024-08-13 | 24.7 | 25.35 | 24.63 | 25.35 | +2.22% | 12,756 | 31,946,150 |
| 2024-08-12 | 25.01 | 25.3 | 24.68 | 24.8 | -1.86% | 12,488 | 31,201,774 |
| 2024-08-09 | 25.82 | 26.02 | 25.2 | 25.27 | -1.75% | 15,650 | 40,092,496 |
| 2024-08-08 | 25.83 | 26.24 | 25.48 | 25.72 | 0% | 15,552 | 40,171,869 |
| 2024-08-07 | 26.34 | 26.49 | 25.68 | 25.72 | -2.13% | 20,664 | 53,778,623 |
| 2024-08-06 | 25.42 | 26.66 | 25.42 | 26.28 | +3.38% | 31,190 | 81,913,072 |
| 2024-08-05 | 25.45 | 25.94 | 25.21 | 25.42 | -0.55% | 18,782 | 47,930,403 |
| 2024-08-02 | 25.92 | 26.21 | 25.34 | 25.56 | -1.43% | 17,327 | 44,666,559 |
| 2024-08-01 | 26.1 | 26.17 | 25.62 | 25.93 | -0.65% | 14,853 | 38,440,124 |
| 2024-07-31 | 24.82 | 26.15 | 24.68 | 26.1 | +4.15% | 28,638 | 73,719,922 |
| 2024-07-30 | 25.27 | 25.45 | 24.86 | 25.06 | -0.56% | 15,094 | 37,872,043 |
| 2024-07-29 | 25.1 | 26.22 | 24.9 | 25.2 | +0.16% | 23,797 | 60,536,269 |
| 2024-07-26 | 24.86 | 25.7 | 24.75 | 25.16 | +0.52% | 28,451 | 71,732,859 |
| 2024-07-25 | 24.36 | 25.3 | 24.15 | 25.03 | +1.75% | 25,260 | 63,023,901 |
| 2024-07-24 | 23.41 | 25.15 | 23.22 | 24.6 | +4.59% | 32,260 | 78,338,581 |
| 2024-07-23 | 24.2 | 24.3 | 23.49 | 23.52 | -3.76% | 16,021 | 38,251,301 |
| 2024-07-22 | 24.8 | 24.92 | 23.78 | 24.44 | -1.53% | 27,815 | 67,131,873 |
| 2024-07-19 | 24.03 | 25.18 | 23.84 | 24.82 | +3.2% | 21,438 | 52,975,857 |
| 2024-07-18 | 24.01 | 24.18 | 23.61 | 24.05 | -0.17% | 8,463 | 20,254,642 |
| 2024-07-17 | 24.1 | 24.48 | 24 | 24.09 | 0% | 7,898 | 19,102,372 |
| 2024-07-16 | 24.28 | 24.49 | 23.91 | 24.09 | -1.31% | 10,487 | 25,286,165 |
| 2024-07-15 | 24.8 | 24.97 | 24.27 | 24.41 | -2.24% | 10,870 | 26,739,032 |
| 2024-07-12 | 24.7 | 25.16 | 24.6 | 24.97 | +0.4% | 15,847 | 39,513,135 |
| 2024-07-11 | 24.54 | 24.87 | 24.21 | 24.87 | +2.73% | 17,440 | 42,937,138 |
| 2024-07-10 | 23.8 | 24.66 | 23.75 | 24.21 | +0.88% | 15,625 | 37,963,435 |
| 2024-07-09 | 23.5 | 24.2 | 23.21 | 24 | +1.57% | 17,143 | 40,766,361 |
| 2024-07-08 | 24.39 | 24.47 | 23.45 | 23.63 | -3.59% | 13,869 | 33,013,591 |
| 2024-07-05 | 23.67 | 24.85 | 23.34 | 24.51 | +2.13% | 21,550 | 51,895,376 |
| 2024-07-04 | 23.47 | 24.99 | 23.42 | 24 | +1.44% | 32,004 | 77,721,700 |
| 2024-07-03 | 24.43 | 24.48 | 23.26 | 23.66 | -2.71% | 30,900 | 73,034,437 |
| 2024-07-02 | 25.19 | 25.22 | 24.26 | 24.32 | -6.43% | 28,482 | 69,964,259 |
| 2024-07-01 | 25.3 | 26 | 24.71 | 25.99 | +2.73% | 36,539 | 92,966,898 |
| 2024-06-28 | 24.88 | 25.6 | 24.55 | 25.3 | +1% | 38,420 | 96,552,967 |
| 2024-06-27 | 25.68 | 26.14 | 25.05 | 25.05 | -2.6% | 42,059 | 107,467,355 |
| 2024-06-26 | 26.31 | 26.41 | 24.98 | 25.72 | -2.61% | 72,563 | 185,339,502 |
| 2024-06-25 | 24.09 | 26.41 | 24.01 | 26.41 | +10% | 84,897 | 221,287,358 |
| 2024-06-24 | 24.25 | 24.81 | 23.96 | 24.01 | -1.23% | 16,255 | 39,665,907 |
| 2024-06-21 | 24.49 | 24.74 | 23.82 | 24.31 | -0.69% | 13,102 | 31,808,004 |
| 2024-06-20 | 24.49 | 25.08 | 24.16 | 24.48 | -0.89% | 18,236 | 45,003,702 |
| 2024-06-19 | 24.23 | 25.11 | 24.23 | 24.7 | +1.11% | 16,657 | 41,126,945 |
| 2024-06-18 | 23.76 | 24.54 | 23.61 | 24.43 | +2.82% | 12,442 | 30,163,472 |
| 2024-06-17 | 23.7 | 24.08 | 23.53 | 23.76 | +0.25% | 7,917 | 18,900,502 |
| 2024-06-14 | 23.81 | 23.88 | 23.51 | 23.7 | -0.46% | 7,464 | 17,682,249 |
| 2024-06-13 | 24.16 | 24.17 | 23.61 | 23.81 | -1.45% | 11,505 | 27,376,518 |
| 2024-06-12 | 23.96 | 24.24 | 23.9 | 24.16 | +0.33% | 8,007 | 19,309,980 |
| 2024-06-11 | 23.97 | 24.19 | 23.35 | 24.08 | +0.5% | 11,442 | 27,199,657 |
| 2024-06-07 | 23.25 | 24.23 | 23.2 | 23.96 | +3.95% | 19,569 | 46,559,587 |
| 2024-06-06 | 24.44 | 24.44 | 22.98 | 23.05 | -4.52% | 25,752 | 60,329,193 |
| 2024-06-05 | 24.67 | 24.83 | 24.11 | 24.14 | -2.03% | 9,390 | 22,992,046 |
| 2024-06-04 | 24.56 | 24.75 | 24.25 | 24.64 | -0.52% | 10,653 | 26,108,249 |
| 2024-06-03 | 25.02 | 25.2 | 24.54 | 24.77 | -1% | 12,110 | 30,022,954 |
| 2024-05-31 | 24.92 | 25.07 | 24.86 | 25.02 | +0.36% | 8,210 | 20,510,168 |
| 2024-05-30 | 25.01 | 25.19 | 24.77 | 24.93 | -0.32% | 8,416 | 21,043,759 |
| 2024-05-29 | 25.21 | 25.41 | 24.91 | 25.01 | -0.79% | 9,752 | 24,441,234 |
| 2024-05-28 | 25.7 | 25.75 | 25.1 | 25.21 | -2.51% | 16,895 | 42,787,643 |
| 2024-05-27 | 25.19 | 25.97 | 25.19 | 25.86 | +3.07% | 20,593 | 52,765,049 |
| 2024-05-24 | 24.72 | 25.35 | 24.72 | 25.09 | +1.17% | 17,571 | 44,089,167 |
| 2024-05-23 | 25.22 | 25.6 | 24.79 | 24.8 | -2.48% | 14,079 | 35,232,320 |
| 2024-05-22 | 25.88 | 26.06 | 25.32 | 25.43 | -1.74% | 17,088 | 43,646,362 |
| 2024-05-21 | 25.82 | 26.14 | 25.53 | 25.88 | +0.23% | 9,483 | 24,528,414 |
| 2024-05-20 | 25.65 | 26.13 | 25.6 | 25.82 | +0.66% | 17,507 | 45,328,322 |
| 2024-05-17 | 25.13 | 25.67 | 25.01 | 25.65 | +1.95% | 18,124 | 46,056,348 |
| 2024-05-16 | 25.18 | 26.19 | 25.05 | 25.16 | -0.04% | 29,769 | 76,133,168 |
| 2024-05-15 | 24.98 | 25.3 | 24.82 | 25.17 | +0.44% | 14,917 | 37,396,855 |
| 2024-05-14 | 24.48 | 25.29 | 24.48 | 25.06 | +2.37% | 17,372 | 43,413,344 |
| 2024-05-13 | 24.63 | 25.05 | 24.42 | 24.48 | -1.81% | 18,469 | 45,695,787 |
| 2024-05-10 | 25.12 | 25.5 | 24.87 | 24.93 | -0.68% | 23,041 | 57,942,883 |
| 2024-05-09 | 24.19 | 25.28 | 24.19 | 25.1 | +3.76% | 29,313 | 72,928,712 |
| 2024-05-08 | 24.19 | 24.73 | 24.15 | 24.19 | -0.41% | 20,422 | 49,836,707 |
| 2024-05-07 | 24.19 | 24.44 | 23.98 | 24.29 | +0.54% | 19,633 | 47,560,626 |
| 2024-05-06 | 23.8 | 24.27 | 23.74 | 24.16 | +2.42% | 22,669 | 54,521,484 |
| 2024-04-30 | 23.46 | 23.76 | 23.23 | 23.59 | +0.98% | 21,267 | 50,167,563 |
| 2024-04-29 | 22.4 | 23.82 | 22.39 | 23.36 | +5.75% | 31,491 | 73,515,654 |
| 2024-04-26 | 22.03 | 22.17 | 21.85 | 22.09 | +0.32% | 12,981 | 28,611,240 |
| 2024-04-25 | 21.89 | 22.19 | 21.8 | 22.02 | +0.59% | 9,740 | 21,450,491 |
| 2024-04-24 | 21.56 | 21.9 | 21.47 | 21.89 | +1.96% | 9,647 | 20,940,020 |
| 2024-04-23 | 21.49 | 21.65 | 21.32 | 21.47 | -0.09% | 8,979 | 19,274,372 |
| 2024-04-22 | 20.68 | 21.94 | 20.64 | 21.49 | +2.72% | 16,634 | 35,619,393 |
| 2024-04-19 | 20.8 | 21.18 | 20.61 | 20.92 | +0.38% | 10,036 | 20,943,734 |
| 2024-04-18 | 20.65 | 21.09 | 20.5 | 20.84 | +0.24% | 10,137 | 21,110,983 |
| 2024-04-17 | 19.77 | 20.83 | 19.77 | 20.79 | +5.27% | 12,699 | 26,102,983 |
| 2024-04-16 | 20.66 | 20.94 | 19.7 | 19.75 | -5.73% | 17,724 | 35,509,640 |
| 2024-04-15 | 21.9 | 22.14 | 20.72 | 20.95 | -4.21% | 18,742 | 39,827,469 |
| 2024-04-12 | 22.1 | 22.39 | 21.87 | 21.87 | -1% | 7,339 | 16,206,850 |
| 2024-04-11 | 21.88 | 22.46 | 21.71 | 22.09 | +0.55% | 9,552 | 21,196,408 |
| 2024-04-10 | 22.48 | 22.85 | 21.81 | 21.97 | -2.27% | 11,265 | 25,098,293 |
| 2024-04-09 | 21.91 | 22.57 | 21.91 | 22.48 | +2.65% | 12,010 | 26,727,551 |
| 2024-04-08 | 22.58 | 22.68 | 21.9 | 21.9 | -3.48% | 12,226 | 27,072,552 |
| 2024-04-03 | 22.4 | 22.74 | 22.15 | 22.69 | +0.44% | 13,125 | 29,456,742 |
| 2024-04-02 | 22.49 | 22.98 | 22.41 | 22.59 | +0.31% | 12,751 | 28,895,744 |
| 2024-04-01 | 21.99 | 22.54 | 21.99 | 22.52 | +2.93% | 11,542 | 25,781,228 |
| 2024-03-29 | 21.55 | 21.88 | 21.48 | 21.88 | +1.53% | 7,764 | 16,888,224 |
| 2024-03-28 | 21.55 | 21.86 | 21.35 | 21.55 | +0.8% | 11,697 | 25,259,796 |
| 2024-03-27 | 22 | 22.18 | 21.36 | 21.38 | -3.26% | 14,748 | 32,029,650 |
| 2024-03-26 | 22.02 | 22.33 | 21.48 | 22.1 | -0.23% | 19,006 | 41,668,275 |
| 2024-03-25 | 22.91 | 22.95 | 22.11 | 22.15 | -3.49% | 13,647 | 30,780,752 |
| 2024-03-22 | 23.47 | 23.54 | 22.81 | 22.95 | -2.22% | 13,749 | 31,692,769 |
| 2024-03-21 | 23.76 | 24.15 | 23.25 | 23.47 | -1.22% | 15,629 | 36,834,419 |
| 2024-03-20 | 23.37 | 23.81 | 23.32 | 23.76 | +1.58% | 18,598 | 43,940,996 |
| 2024-03-19 | 23.25 | 23.55 | 23.2 | 23.39 | +0.3% | 20,330 | 47,544,694 |
| 2024-03-18 | 23.1 | 23.34 | 22.91 | 23.32 | +1.79% | 16,209 | 37,551,052 |
| 2024-03-15 | 22.56 | 22.95 | 22.44 | 22.91 | +1.42% | 11,191 | 25,448,672 |
| 2024-03-14 | 23.1 | 23.12 | 22.34 | 22.59 | -1.78% | 12,618 | 28,695,364 |
| 2024-03-13 | 22.95 | 23.15 | 22.72 | 23 | +0.22% | 17,922 | 41,122,793 |
| 2024-03-12 | 22.55 | 23 | 22.43 | 22.95 | +2.32% | 21,794 | 49,642,193 |
| 2024-03-11 | 21.85 | 22.44 | 21.71 | 22.43 | +2.19% | 13,795 | 30,530,012 |
| 2024-03-08 | 21.89 | 22.18 | 21.56 | 21.95 | +0.32% | 11,757 | 25,662,846 |
| 2024-03-07 | 22.35 | 22.65 | 21.83 | 21.88 | -1.88% | 18,733 | 41,557,491 |
| 2024-03-06 | 22.08 | 22.6 | 22.08 | 22.3 | +0.45% | 12,482 | 27,877,716 |
| 2024-03-05 | 22.8 | 22.8 | 22.05 | 22.2 | -2.84% | 16,193 | 36,326,709 |
| 2024-03-04 | 22.95 | 23.23 | 22.47 | 22.85 | -0.48% | 12,007 | 27,344,831 |
| 2024-03-01 | 22.69 | 23.06 | 22.51 | 22.96 | +1.1% | 14,259 | 32,585,381 |
| 2024-02-29 | 21.89 | 22.85 | 21.81 | 22.71 | +3.13% | 17,806 | 40,008,445 |
| 2024-02-28 | 23.75 | 23.93 | 21.99 | 22.02 | -6.62% | 34,619 | 79,643,975 |
| 2024-02-27 | 23.19 | 23.58 | 22.82 | 23.58 | +1.68% | 19,744 | 45,969,481 |
| 2024-02-26 | 22.73 | 23.74 | 22.68 | 23.19 | +1.71% | 24,127 | 56,035,058 |
| 2024-02-23 | 22.13 | 22.98 | 22.06 | 22.8 | +2.8% | 22,656 | 51,016,373 |
| 2024-02-22 | 22 | 22.27 | 21.85 | 22.18 | +0.64% | 17,131 | 37,819,723 |
| 2024-02-21 | 21.55 | 22.55 | 21.37 | 22.04 | +1.57% | 25,233 | 56,043,380 |
| 2024-02-20 | 21.44 | 21.86 | 21.17 | 21.7 | +0.42% | 17,790 | 38,398,646 |
| 2024-02-19 | 21.26 | 21.94 | 21.04 | 21.61 | +0.93% | 27,013 | 58,053,005 |
| 2024-02-08 | 19.53 | 21.41 | 19.23 | 21.41 | +10.02% | 35,040 | 71,871,218 |
| 2024-02-07 | 19.52 | 20.3 | 19.06 | 19.46 | -0.82% | 25,912 | 50,892,954 |
| 2024-02-06 | 18.5 | 20.21 | 17.52 | 19.62 | +5.14% | 26,857 | 50,491,403 |
| 2024-02-05 | 20.21 | 20.47 | 18.6 | 18.66 | -9.72% | 28,830 | 55,218,778 |
| 2024-02-02 | 21.88 | 22.29 | 19.95 | 20.67 | -5.53% | 23,758 | 50,006,149 |
| 2024-02-01 | 21.98 | 22.48 | 21.61 | 21.88 | -2.06% | 14,106 | 31,019,851 |
| 2024-01-31 | 23.27 | 23.49 | 22.28 | 22.34 | -4.49% | 15,520 | 35,351,729 |
| 2024-01-30 | 23.99 | 24.28 | 23.35 | 23.39 | -3.94% | 18,327 | 43,693,881 |
| 2024-01-29 | 24.88 | 25.63 | 24.35 | 24.35 | -0.41% | 31,594 | 79,140,248 |
| 2024-01-26 | 24.8 | 25.24 | 24.29 | 24.45 | -1.41% | 20,597 | 51,122,764 |
| 2024-01-25 | 24.18 | 24.88 | 24.02 | 24.8 | +2.27% | 19,547 | 47,923,973 |
| 2024-01-24 | 23.71 | 24.68 | 23.4 | 24.25 | +2.45% | 21,100 | 50,830,415 |
| 2024-01-23 | 23.53 | 23.75 | 22.87 | 23.67 | +0.59% | 17,657 | 41,321,525 |
| 2024-01-22 | 25.27 | 25.28 | 23.11 | 23.53 | -7.03% | 25,329 | 61,397,194 |
| 2024-01-19 | 26.75 | 26.9 | 25.3 | 25.31 | -5.35% | 29,458 | 76,079,489 |
| 2024-01-18 | 27.55 | 27.81 | 26.2 | 26.74 | -2.94% | 32,059 | 85,654,649 |
| 2024-01-17 | 28.59 | 28.61 | 27.51 | 27.55 | -3.64% | 16,830 | 47,123,427 |
| 2024-01-16 | 29.1 | 29.28 | 28.17 | 28.59 | -2.09% | 25,070 | 71,654,042 |
| 2024-01-15 | 28.59 | 29.68 | 28.31 | 29.2 | +2.13% | 41,796 | 121,654,842 |
| 2024-01-12 | 28.49 | 29.45 | 28.22 | 28.59 | +0.99% | 35,114 | 101,083,664 |
| 2024-01-11 | 27.5 | 28.85 | 27.35 | 28.31 | +1.87% | 31,338 | 87,915,839 |
| 2024-01-10 | 27 | 28.9 | 26.61 | 27.79 | +2.93% | 35,405 | 98,512,545 |
| 2024-01-09 | 26.8 | 27.3 | 26.45 | 27 | +1.16% | 10,735 | 28,948,619 |
| 2024-01-08 | 27.31 | 27.48 | 26.69 | 26.69 | -2.34% | 10,506 | 28,445,658 |
| 2024-01-05 | 27.91 | 28.07 | 27.25 | 27.33 | -2.29% | 9,886 | 27,346,425 |
| 2024-01-04 | 28.1 | 28.29 | 27.76 | 27.97 | -0.64% | 7,287 | 20,363,398 |
| 2024-01-03 | 28.22 | 28.52 | 27.91 | 28.15 | -0.85% | 9,316 | 26,238,630 |
| 2024-01-02 | 28.3 | 28.49 | 28.08 | 28.39 | +0.28% | 11,073 | 31,342,897 |
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：