股票概览
36.59
-4.61%
-1.77
38
开盘价
38.35
最高价
36.55
最低价
47,890
成交量
数据更新至: 2024-12-31
技术指标
37.31
MA5 (5日均线)
37.82
MA10 (10日均线)
38.85
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 | 38 | 38.35 | 36.55 | 36.59 | -4.61% | 47,890 | 178,503,472 |
| 2024-12-30 | 38.17 | 39.25 | 37.43 | 38.36 | +0.5% | 66,683 | 255,251,962 |
| 2024-12-27 | 37.12 | 38.84 | 36.8 | 38.17 | +2.88% | 60,104 | 226,259,463 |
| 2024-12-26 | 36.34 | 37.47 | 36.34 | 37.1 | +2.09% | 34,224 | 126,923,747 |
| 2024-12-25 | 37.04 | 37.42 | 35.95 | 36.34 | -2.89% | 42,339 | 154,991,703 |
| 2024-12-24 | 37.2 | 37.75 | 36.29 | 37.42 | +0.32% | 43,956 | 162,660,526 |
| 2024-12-23 | 39.45 | 39.45 | 37.02 | 37.3 | -5.57% | 62,054 | 236,565,437 |
| 2024-12-20 | 38.9 | 40.05 | 38.6 | 39.5 | +0.59% | 64,686 | 254,548,964 |
| 2024-12-19 | 38 | 39.58 | 37.76 | 39.27 | +3.07% | 71,322 | 278,660,339 |
| 2024-12-18 | 38.1 | 38.39 | 37.6 | 38.1 | +0.05% | 43,334 | 164,523,030 |
| 2024-12-17 | 37.99 | 38.5 | 37.4 | 38.08 | -0.1% | 56,219 | 213,204,643 |
| 2024-12-16 | 39.2 | 39.26 | 37.8 | 38.12 | -1.65% | 60,078 | 229,868,028 |
| 2024-12-13 | 40.05 | 40.6 | 38.65 | 38.76 | -4.15% | 81,028 | 320,938,168 |
| 2024-12-12 | 40.54 | 41.44 | 39.79 | 40.44 | -0.47% | 70,255 | 283,963,507 |
| 2024-12-11 | 40.5 | 40.9 | 40.06 | 40.63 | -1.02% | 74,549 | 301,695,352 |
| 2024-12-10 | 41.8 | 41.99 | 40.66 | 41.05 | +0.12% | 135,499 | 560,184,401 |
| 2024-12-09 | 39.38 | 41.5 | 39.21 | 41 | +2.89% | 111,423 | 450,806,858 |
| 2024-12-06 | 40.75 | 40.76 | 38.85 | 39.85 | -2.3% | 117,942 | 468,224,507 |
| 2024-12-05 | 40.5 | 41.63 | 40 | 40.79 | +1.59% | 120,165 | 492,733,486 |
| 2024-12-04 | 41.67 | 41.93 | 39.8 | 40.15 | -5.93% | 156,637 | 642,956,788 |
| 2024-12-03 | 40.18 | 44.17 | 39.68 | 42.68 | +6.3% | 254,991 | 1,064,762,958 |
| 2024-12-02 | 40.01 | 40.94 | 39.68 | 40.15 | -1.08% | 126,122 | 506,466,760 |
| 2024-11-29 | 39.32 | 41 | 38.44 | 40.59 | +1.65% | 161,102 | 640,288,613 |
| 2024-11-28 | 39.8 | 41.5 | 39.77 | 39.93 | -1.48% | 171,237 | 694,764,203 |
| 2024-11-27 | 38.01 | 41.98 | 37.67 | 40.53 | +3.9% | 190,464 | 758,832,261 |
| 2024-11-26 | 41.26 | 41.28 | 38.86 | 39.01 | -5.5% | 181,754 | 719,215,729 |
| 2024-11-25 | 37.93 | 41.28 | 37.43 | 41.28 | +9.99% | 209,413 | 817,227,488 |
| 2024-11-22 | 40.27 | 40.85 | 37.38 | 37.53 | -5.37% | 255,082 | 1,007,163,699 |
| 2024-11-21 | 36 | 39.66 | 35.65 | 39.66 | +10.01% | 203,552 | 785,757,758 |
| 2024-11-20 | 35.23 | 36.18 | 34.94 | 36.05 | +2.71% | 50,576 | 179,435,961 |
| 2024-11-19 | 33.91 | 35.1 | 33.66 | 35.1 | +4.46% | 58,700 | 201,942,664 |
| 2024-11-18 | 35.5 | 35.75 | 33.3 | 33.6 | -5.41% | 66,646 | 226,918,050 |
| 2024-11-15 | 36.16 | 37.05 | 35.46 | 35.52 | -2.09% | 53,812 | 195,156,565 |
| 2024-11-14 | 37.38 | 37.74 | 36.22 | 36.28 | -3.74% | 54,852 | 202,662,889 |
| 2024-11-13 | 37.2 | 38 | 37.11 | 37.69 | +0.19% | 51,172 | 191,873,154 |
| 2024-11-12 | 38.88 | 39 | 37.22 | 37.62 | -2.13% | 89,130 | 337,834,206 |
| 2024-11-11 | 38 | 38.6 | 37.67 | 38.44 | +1.42% | 105,346 | 403,257,234 |
| 2024-11-08 | 37.52 | 38.46 | 37.39 | 37.9 | +1.85% | 114,827 | 435,719,358 |
| 2024-11-07 | 36 | 37.21 | 35.73 | 37.21 | +2.28% | 80,457 | 296,334,841 |
| 2024-11-06 | 36.7 | 37.05 | 36.11 | 36.38 | -0.82% | 69,631 | 255,202,299 |
| 2024-11-05 | 35.82 | 36.99 | 35.7 | 36.68 | +1.89% | 84,281 | 306,737,208 |
| 2024-11-04 | 34.22 | 36 | 34.2 | 36 | +3.45% | 64,209 | 228,656,781 |
| 2024-11-01 | 36.98 | 37.28 | 34.8 | 34.8 | -7.08% | 104,032 | 371,092,832 |
| 2024-10-31 | 38.7 | 38.7 | 37 | 37.45 | -0.08% | 135,576 | 511,627,094 |
| 2024-10-30 | 36.2 | 37.5 | 35.69 | 37.48 | +2.94% | 101,077 | 371,290,358 |
| 2024-10-29 | 37.26 | 37.8 | 36.37 | 36.41 | -2.28% | 112,010 | 415,878,512 |
| 2024-10-28 | 35.98 | 37.26 | 35.5 | 37.26 | +3.56% | 109,647 | 399,248,441 |
| 2024-10-25 | 36.48 | 36.58 | 35.71 | 35.98 | -0.61% | 85,971 | 310,027,708 |
| 2024-10-24 | 35.98 | 36.23 | 35.4 | 36.2 | +0.56% | 76,614 | 274,981,563 |
| 2024-10-23 | 37.01 | 37.29 | 35.8 | 36 | -2.83% | 109,382 | 399,715,230 |
| 2024-10-22 | 37.6 | 37.6 | 36.61 | 37.05 | -1.72% | 103,125 | 382,268,999 |
| 2024-10-21 | 37.87 | 38.55 | 37.3 | 37.7 | -0.79% | 152,429 | 577,768,569 |
| 2024-10-18 | 36.93 | 38.8 | 36.61 | 38 | +2.9% | 176,905 | 663,643,818 |
| 2024-10-17 | 34.98 | 38 | 34.98 | 36.93 | +6.33% | 183,318 | 677,431,797 |
| 2024-10-16 | 33.81 | 35.16 | 33.81 | 34.73 | +0.32% | 74,520 | 258,553,516 |
| 2024-10-15 | 35.26 | 36.6 | 34.6 | 34.62 | -3.24% | 145,353 | 516,711,873 |
| 2024-10-14 | 34.24 | 35.84 | 33.4 | 35.78 | +4.5% | 122,620 | 424,028,611 |
| 2024-10-11 | 36 | 36.69 | 33.68 | 34.24 | -8.11% | 131,661 | 461,881,803 |
| 2024-10-10 | 39.6 | 40.3 | 36.43 | 37.26 | -6.85% | 167,598 | 636,764,629 |
| 2024-10-09 | 39.7 | 43.28 | 37.9 | 40 | +0.98% | 233,100 | 949,368,270 |
| 2024-10-08 | 39.61 | 39.61 | 35.98 | 39.61 | +10% | 268,940 | 1,043,950,206 |
| 2024-09-30 | 33.9 | 36.01 | 33.53 | 36.01 | +9.99% | 238,631 | 836,118,052 |
| 2024-09-27 | 31.46 | 33.24 | 31.46 | 32.74 | +4.1% | 188,924 | 609,243,907 |
| 2024-09-26 | 30.6 | 31.5 | 30.48 | 31.45 | +2.21% | 135,547 | 422,536,285 |
| 2024-09-25 | 31.12 | 31.88 | 30.7 | 30.77 | -1.28% | 168,609 | 526,659,123 |
| 2024-09-24 | 30.61 | 31.18 | 29.98 | 31.17 | +0.1% | 154,446 | 473,881,045 |
| 2024-09-23 | 30.98 | 31.83 | 30.4 | 31.14 | +1.57% | 208,781 | 651,832,799 |
| 2024-09-20 | 29.07 | 32.1 | 29.01 | 30.66 | +4.96% | 216,463 | 656,311,969 |
| 2024-09-19 | 28.68 | 29.26 | 28.43 | 29.21 | +1.88% | 93,948 | 272,539,630 |
| 2024-09-18 | 28 | 28.7 | 27.91 | 28.67 | +1.74% | 44,610 | 126,286,409 |
| 2024-09-13 | 28.88 | 28.94 | 28.06 | 28.18 | -3.13% | 64,214 | 182,345,695 |
| 2024-09-12 | 28.91 | 29.27 | 28.69 | 29.09 | +1.57% | 94,284 | 273,566,789 |
| 2024-09-11 | 28.65 | 29.11 | 28.42 | 28.64 | -0.87% | 47,030 | 134,855,568 |
| 2024-09-10 | 28.26 | 28.99 | 27.91 | 28.89 | +2.23% | 83,222 | 237,744,010 |
| 2024-09-09 | 27.79 | 28.28 | 27.65 | 28.26 | +0.93% | 47,149 | 132,474,546 |
| 2024-09-06 | 28.63 | 28.88 | 27.9 | 28 | -2.71% | 77,469 | 219,161,382 |
| 2024-09-05 | 28.71 | 29.1 | 28.42 | 28.78 | +0.38% | 74,371 | 213,809,378 |
| 2024-09-04 | 28.86 | 29.16 | 28.49 | 28.67 | -1.82% | 78,238 | 225,009,808 |
| 2024-09-03 | 29.03 | 29.3 | 28.41 | 29.2 | +0.59% | 121,852 | 352,652,568 |
| 2024-09-02 | 29.79 | 30.29 | 29.03 | 29.03 | -4.32% | 175,191 | 517,536,254 |
| 2024-08-30 | 27.81 | 30.67 | 27.71 | 30.34 | +8.82% | 277,591 | 838,546,272 |
| 2024-08-29 | 27.42 | 28.16 | 27.18 | 27.88 | +0.11% | 71,641 | 198,549,862 |
| 2024-08-28 | 28.3 | 28.36 | 27 | 27.85 | -4.43% | 134,168 | 370,635,199 |
| 2024-08-27 | 29.55 | 31.11 | 28.71 | 29.14 | -1.92% | 134,583 | 402,546,410 |
| 2024-08-26 | 29.9 | 30.58 | 29.41 | 29.71 | -0.7% | 140,168 | 419,364,536 |
| 2024-08-23 | 28.87 | 30.25 | 28.57 | 29.92 | +5.32% | 157,833 | 465,546,833 |
| 2024-08-22 | 29.08 | 29.67 | 28.3 | 28.41 | -2.9% | 94,114 | 272,530,492 |
| 2024-08-21 | 28.3 | 29.36 | 28.03 | 29.26 | +2.49% | 90,601 | 263,505,429 |
| 2024-08-20 | 28.88 | 29.55 | 28.32 | 28.55 | -1.38% | 88,775 | 257,657,459 |
| 2024-08-19 | 28.77 | 29.56 | 28.68 | 28.95 | -0.14% | 60,810 | 177,340,537 |
| 2024-08-16 | 29.1 | 29.7 | 28.85 | 28.99 | -0.17% | 76,889 | 225,263,560 |
| 2024-08-15 | 28.66 | 29.24 | 28.22 | 29.04 | +1.18% | 64,153 | 185,518,846 |
| 2024-08-14 | 28.63 | 28.97 | 28.51 | 28.7 | 0% | 46,688 | 134,356,129 |
| 2024-08-13 | 28 | 28.8 | 27.8 | 28.7 | +1.99% | 43,000 | 122,385,937 |
| 2024-08-12 | 29.02 | 29.03 | 27.93 | 28.14 | -3.23% | 54,450 | 154,419,115 |
| 2024-08-09 | 29.02 | 29.22 | 28.7 | 29.08 | +0.28% | 70,888 | 205,715,130 |
| 2024-08-08 | 28.33 | 29.43 | 27.75 | 29 | +1.12% | 94,190 | 271,052,145 |
| 2024-08-07 | 28 | 28.97 | 27.89 | 28.68 | +2.47% | 90,570 | 260,032,874 |
| 2024-08-06 | 27.77 | 28.08 | 27.56 | 27.99 | +2.15% | 41,562 | 115,585,670 |
| 2024-08-05 | 28.55 | 28.66 | 27.4 | 27.4 | -3.96% | 58,046 | 162,396,839 |
| 2024-08-02 | 29 | 29.35 | 28.41 | 28.53 | -2.46% | 63,682 | 183,956,364 |
| 2024-08-01 | 29.77 | 30.35 | 28.98 | 29.25 | -0.37% | 106,291 | 312,676,320 |
| 2024-07-31 | 29 | 29.79 | 28.51 | 29.36 | +2.09% | 128,804 | 377,225,514 |
| 2024-07-30 | 27.74 | 28.78 | 27.59 | 28.76 | +3.16% | 77,238 | 219,804,454 |
| 2024-07-29 | 27.47 | 28.06 | 27.1 | 27.88 | +1.46% | 51,218 | 141,691,127 |
| 2024-07-26 | 27.37 | 27.65 | 27.25 | 27.48 | +0.18% | 44,207 | 121,413,464 |
| 2024-07-25 | 27.06 | 28.16 | 26.93 | 27.43 | +0.51% | 59,761 | 164,043,221 |
| 2024-07-24 | 28.01 | 28.65 | 27.23 | 27.29 | -3.47% | 77,717 | 216,352,943 |
| 2024-07-23 | 29.51 | 29.69 | 28.21 | 28.27 | -5.7% | 94,104 | 272,028,248 |
| 2024-07-22 | 29.82 | 31.06 | 28.85 | 29.98 | +1.52% | 140,900 | 419,122,351 |
| 2024-07-19 | 28.8 | 30.18 | 28.55 | 29.53 | +2.46% | 123,466 | 363,314,081 |
| 2024-07-18 | 28.82 | 29.58 | 28.04 | 28.82 | -0.96% | 91,882 | 263,741,712 |
| 2024-07-17 | 28.18 | 29.96 | 28.01 | 29.1 | +2.97% | 146,985 | 428,526,190 |
| 2024-07-16 | 28.16 | 28.32 | 27.38 | 28.26 | -0.28% | 66,265 | 184,629,255 |
| 2024-07-15 | 28.2 | 28.99 | 27.98 | 28.34 | -0.81% | 74,559 | 212,093,967 |
| 2024-07-12 | 27.22 | 28.6 | 27.04 | 28.57 | +3.7% | 122,920 | 346,860,699 |
| 2024-07-11 | 27.4 | 27.92 | 27.08 | 27.55 | +2.04% | 67,660 | 185,617,822 |
| 2024-07-10 | 26.9 | 27.37 | 26.7 | 27 | -0.18% | 50,788 | 137,746,265 |
| 2024-07-09 | 26.05 | 27.08 | 25.63 | 27.05 | +4.24% | 62,025 | 163,911,029 |
| 2024-07-08 | 26.87 | 26.87 | 25.93 | 25.95 | -3.64% | 39,719 | 104,436,507 |
| 2024-07-05 | 26.27 | 27.1 | 25.88 | 26.93 | +2.47% | 51,090 | 135,874,614 |
| 2024-07-04 | 27.56 | 27.66 | 26.24 | 26.28 | -3.63% | 58,907 | 158,206,521 |
| 2024-07-03 | 27.51 | 27.69 | 26.88 | 27.27 | -0.73% | 39,710 | 107,891,408 |
| 2024-07-02 | 27.76 | 27.96 | 27.32 | 27.47 | -1.04% | 47,332 | 131,217,180 |
| 2024-07-01 | 27.45 | 27.88 | 26.88 | 27.76 | +0.54% | 54,342 | 148,475,188 |
| 2024-06-28 | 27.5 | 28.07 | 27.36 | 27.61 | +0.55% | 61,422 | 170,385,978 |
| 2024-06-27 | 28.03 | 28.71 | 27.46 | 27.46 | -3.65% | 73,485 | 205,655,717 |
| 2024-06-26 | 27.48 | 28.5 | 26.6 | 28.5 | +4.4% | 98,017 | 271,972,229 |
| 2024-06-25 | 27.19 | 28.55 | 26.89 | 27.3 | +1.87% | 90,290 | 248,000,452 |
| 2024-06-24 | 28.73 | 28.75 | 26.71 | 26.8 | -7.36% | 105,034 | 289,104,257 |
| 2024-06-21 | 28.6 | 29.18 | 28.1 | 28.93 | -1.43% | 84,289 | 242,683,765 |
| 2024-06-20 | 29.98 | 30.49 | 29 | 29.35 | -1.18% | 116,370 | 346,536,179 |
| 2024-06-19 | 30.03 | 30.3 | 29.7 | 29.7 | -2.88% | 120,637 | 361,113,509 |
| 2024-06-18 | 29.99 | 31 | 29.8 | 30.58 | +1.9% | 188,525 | 571,689,375 |
| 2024-06-17 | 29.79 | 30.2 | 29.25 | 30.01 | +1.42% | 157,196 | 469,454,053 |
| 2024-06-14 | 29.5 | 29.9 | 29.18 | 29.59 | -0.6% | 137,462 | 405,903,293 |
| 2024-06-13 | 30.15 | 30.68 | 29.5 | 29.77 | +1.4% | 261,491 | 784,754,920 |
| 2024-06-12 | 26.7 | 29.36 | 26.69 | 29.36 | +10% | 146,607 | 421,348,305 |
| 2024-06-11 | 25.7 | 26.75 | 24.78 | 26.69 | +2.34% | 68,747 | 178,907,360 |
| 2024-06-07 | 27.16 | 27.37 | 25.51 | 26.08 | -1.95% | 97,639 | 255,488,604 |
| 2024-06-06 | 28.47 | 28.88 | 26.49 | 26.6 | -7.64% | 149,360 | 410,932,725 |
| 2024-06-05 | 27.99 | 29.8 | 27.95 | 28.8 | +1.66% | 159,224 | 463,516,283 |
| 2024-06-04 | 29.2 | 29.32 | 27.87 | 28.33 | -6.75% | 160,179 | 456,861,842 |
| 2024-06-03 | 29.15 | 31.5 | 28.2 | 30.38 | +4.01% | 299,029 | 879,341,515 |
| 2024-05-31 | 27.91 | 29.21 | 27.5 | 29.21 | +10.02% | 157,642 | 455,379,132 |
| 2024-05-30 | 26.26 | 26.69 | 25.56 | 26.55 | -0.52% | 47,247 | 124,595,519 |
| 2024-05-29 | 26.59 | 27.39 | 26.29 | 26.69 | +0.53% | 65,898 | 176,620,909 |
| 2024-05-28 | 26.85 | 27.08 | 26.21 | 26.55 | -2.07% | 48,818 | 129,560,019 |
| 2024-05-27 | 27.54 | 27.73 | 26.5 | 27.11 | -1.09% | 59,878 | 160,895,125 |
| 2024-05-24 | 28.36 | 29.13 | 27.36 | 27.41 | -4.13% | 103,414 | 291,016,660 |
| 2024-05-23 | 28.16 | 29.1 | 28 | 28.59 | +1.02% | 114,767 | 329,262,786 |
| 2024-05-22 | 27.8 | 28.45 | 27.57 | 28.3 | +1.14% | 72,750 | 204,764,951 |
| 2024-05-21 | 27.9 | 29.25 | 27.88 | 27.98 | +0.29% | 103,750 | 294,712,837 |
| 2024-05-20 | 27.18 | 27.96 | 27.18 | 27.9 | +1.27% | 47,704 | 132,116,497 |
| 2024-05-17 | 27.2 | 27.55 | 26.88 | 27.55 | +1.14% | 47,495 | 129,966,075 |
| 2024-05-16 | 26.8 | 27.8 | 26.8 | 27.24 | +1.83% | 47,574 | 129,865,485 |
| 2024-05-15 | 26.98 | 27.23 | 26.6 | 26.75 | -1.26% | 29,920 | 80,528,483 |
| 2024-05-14 | 26.1 | 27.2 | 26.1 | 27.09 | +3.79% | 51,676 | 138,466,184 |
| 2024-05-13 | 26.69 | 26.72 | 25.97 | 26.1 | -2.68% | 44,365 | 116,017,506 |
| 2024-05-10 | 27.46 | 27.7 | 26.65 | 26.82 | -2.76% | 46,566 | 125,399,838 |
| 2024-05-09 | 27.8 | 27.99 | 27.4 | 27.58 | +0.07% | 36,029 | 99,654,011 |
| 2024-05-08 | 28.28 | 28.29 | 27.52 | 27.56 | -2.55% | 41,681 | 115,704,985 |
| 2024-05-07 | 28.22 | 28.76 | 27.97 | 28.28 | +0.28% | 48,216 | 136,744,553 |
| 2024-05-06 | 28.41 | 28.6 | 28.13 | 28.2 | +0.36% | 55,084 | 156,254,546 |
| 2024-04-30 | 28.26 | 28.49 | 27.53 | 28.1 | -0.35% | 67,484 | 189,232,292 |
| 2024-04-29 | 27.83 | 28.39 | 27.81 | 28.2 | +0.93% | 76,503 | 215,130,818 |
| 2024-04-26 | 26.75 | 28.6 | 26.75 | 27.94 | +3.33% | 93,216 | 259,817,911 |
| 2024-04-25 | 26.5 | 27.5 | 26.41 | 27.04 | +0.52% | 65,073 | 176,437,045 |
| 2024-04-24 | 25.74 | 26.93 | 25.66 | 26.9 | +4.91% | 73,759 | 195,274,660 |
| 2024-04-23 | 25.8 | 26.08 | 25.4 | 25.64 | +0.63% | 44,419 | 114,289,193 |
| 2024-04-22 | 25.17 | 25.97 | 24.6 | 25.48 | -1.62% | 53,178 | 134,974,110 |
| 2024-04-19 | 26.55 | 27.07 | 25.5 | 25.9 | -2.45% | 76,735 | 200,393,327 |
| 2024-04-18 | 27.13 | 27.48 | 26.42 | 26.55 | -2.57% | 83,168 | 223,597,089 |
| 2024-04-17 | 25.61 | 27.49 | 25.61 | 27.25 | +6.4% | 106,869 | 288,363,324 |
| 2024-04-16 | 28.35 | 28.45 | 25.61 | 25.61 | -10.01% | 112,436 | 295,587,612 |
| 2024-04-15 | 30.3 | 30.98 | 27.95 | 28.46 | -6.9% | 142,749 | 418,603,751 |
| 2024-04-12 | 32.5 | 32.55 | 30.14 | 30.57 | -8.69% | 183,162 | 576,715,782 |
| 2024-04-11 | 31.9 | 35 | 31.63 | 33.48 | +2.89% | 219,166 | 729,734,471 |
| 2024-04-10 | 32.2 | 34.25 | 32 | 32.54 | -0.49% | 206,172 | 683,462,400 |
| 2024-04-09 | 32.73 | 33.23 | 31.8 | 32.7 | -0.55% | 215,961 | 698,144,049 |
| 2024-04-08 | 29.78 | 32.88 | 29.6 | 32.88 | +10% | 133,402 | 430,054,150 |
| 2024-04-03 | 31.35 | 31.57 | 29.87 | 29.89 | -4.72% | 77,947 | 236,284,677 |
| 2024-04-02 | 32.4 | 32.75 | 31.04 | 31.37 | -1.54% | 139,025 | 443,967,295 |
| 2024-04-01 | 29.02 | 31.86 | 29.02 | 31.86 | +10.01% | 118,940 | 364,850,106 |
| 2024-03-29 | 28.6 | 29.01 | 28.22 | 28.96 | +1.33% | 58,444 | 167,442,692 |
| 2024-03-28 | 27.27 | 28.98 | 27.24 | 28.58 | +3.48% | 73,965 | 209,949,919 |
| 2024-03-27 | 29.34 | 29.54 | 27.56 | 27.62 | -5.96% | 80,471 | 228,420,579 |
| 2024-03-26 | 30.41 | 30.91 | 29.16 | 29.37 | -3.64% | 90,825 | 270,187,068 |
| 2024-03-25 | 31.89 | 32.4 | 30.25 | 30.48 | -6.01% | 109,626 | 344,305,345 |
| 2024-03-22 | 33.55 | 33.68 | 32.13 | 32.43 | -3.77% | 114,231 | 373,241,204 |
| 2024-03-21 | 33.22 | 33.97 | 32.56 | 33.7 | +2.18% | 138,224 | 461,783,619 |
| 2024-03-20 | 33.16 | 33.44 | 32.68 | 32.98 | -0.54% | 82,341 | 272,087,365 |
| 2024-03-19 | 34.08 | 34.08 | 33.08 | 33.16 | -2.9% | 126,167 | 423,966,187 |
| 2024-03-18 | 33.38 | 34.29 | 33.01 | 34.15 | +3.27% | 168,830 | 569,880,846 |
| 2024-03-15 | 31.74 | 33.46 | 31.45 | 33.07 | +3.67% | 135,245 | 441,212,997 |
| 2024-03-14 | 32.65 | 32.66 | 31.4 | 31.9 | -3.39% | 116,200 | 372,471,606 |
| 2024-03-13 | 32.78 | 33.87 | 32.5 | 33.02 | +1.66% | 168,465 | 559,372,673 |
| 2024-03-12 | 32.73 | 33.3 | 31.77 | 32.48 | -0.85% | 117,087 | 380,476,356 |
| 2024-03-11 | 31.99 | 32.93 | 31.58 | 32.76 | -0.55% | 126,531 | 408,471,004 |
| 2024-03-08 | 32.41 | 33.34 | 31.73 | 32.94 | -1.11% | 167,606 | 546,459,991 |
| 2024-03-07 | 34 | 35.8 | 33.28 | 33.31 | +0.03% | 243,322 | 833,171,718 |
| 2024-03-06 | 33 | 33.85 | 32.3 | 33.3 | -1.86% | 193,668 | 639,038,198 |
| 2024-03-05 | 31.85 | 34.33 | 31.85 | 33.93 | +3.7% | 280,748 | 936,950,565 |
| 2024-03-04 | 33 | 34.79 | 31.82 | 32.72 | +2.03% | 364,341 | 1,204,516,631 |
| 2024-03-01 | 29.15 | 32.07 | 29.15 | 32.07 | +10.02% | 295,975 | 933,975,834 |
| 2024-02-29 | 26.9 | 29.25 | 26.72 | 29.15 | +4.56% | 154,594 | 440,806,989 |
| 2024-02-28 | 30.58 | 31.28 | 27.88 | 27.88 | -10.01% | 203,761 | 606,044,556 |
| 2024-02-27 | 29 | 31.59 | 28.61 | 30.98 | +3.16% | 235,310 | 703,713,340 |
| 2024-02-26 | 29.47 | 30.88 | 28.45 | 30.03 | +1.9% | 288,851 | 854,615,544 |
| 2024-02-23 | 27.35 | 29.47 | 26.07 | 29.47 | +10% | 282,285 | 808,439,640 |
| 2024-02-22 | 25.69 | 26.93 | 25.16 | 26.79 | +6.14% | 200,928 | 524,151,680 |
| 2024-02-21 | 24.98 | 26.27 | 24.64 | 25.24 | -0.71% | 168,072 | 429,069,881 |
| 2024-02-20 | 24.5 | 25.83 | 23.66 | 25.42 | +1.72% | 205,844 | 512,940,022 |
| 2024-02-19 | 23.36 | 24.99 | 23.17 | 24.99 | +9.99% | 207,835 | 499,612,036 |
| 2024-02-08 | 20.63 | 22.72 | 19.62 | 22.72 | +10.02% | 162,936 | 352,334,763 |
| 2024-02-07 | 21.37 | 22.1 | 20.3 | 20.65 | -2.87% | 145,902 | 309,060,857 |
| 2024-02-06 | 20.5 | 22.32 | 19.18 | 21.26 | +0.95% | 127,420 | 262,638,861 |
| 2024-02-05 | 23.02 | 23.48 | 21.06 | 21.06 | -10% | 93,018 | 201,143,036 |
| 2024-02-02 | 24.6 | 25.17 | 22.4 | 23.4 | -4.33% | 94,304 | 224,659,395 |
| 2024-02-01 | 24.4 | 25.26 | 23.92 | 24.46 | -1.17% | 91,656 | 225,339,078 |
| 2024-01-31 | 26.59 | 26.77 | 24.62 | 24.75 | -7.58% | 120,914 | 308,989,849 |
| 2024-01-30 | 28 | 28.05 | 26.68 | 26.78 | -4.6% | 96,016 | 262,490,556 |
| 2024-01-29 | 29.9 | 30.3 | 27.97 | 28.07 | -6.43% | 138,298 | 395,954,152 |
| 2024-01-26 | 31.11 | 31.5 | 29.93 | 30 | -4.76% | 157,207 | 482,152,403 |
| 2024-01-25 | 31.11 | 31.76 | 30.65 | 31.5 | -0.19% | 168,408 | 527,827,274 |
| 2024-01-24 | 31.88 | 32.46 | 30.55 | 31.56 | -1.25% | 169,515 | 535,326,438 |
| 2024-01-23 | 32.07 | 33.13 | 31.16 | 31.96 | -1.51% | 144,997 | 467,367,546 |
| 2024-01-22 | 33.08 | 33.9 | 32.03 | 32.45 | -1.82% | 189,458 | 631,292,450 |
| 2024-01-19 | 35.32 | 35.78 | 31.93 | 33.05 | -6.85% | 281,872 | 943,356,733 |
| 2024-01-18 | 35 | 37.24 | 34.62 | 35.48 | -3.77% | 218,994 | 782,318,641 |
| 2024-01-17 | 38.54 | 39.29 | 36.31 | 36.87 | -8.6% | 252,382 | 951,306,151 |
| 2024-01-16 | 41.68 | 41.68 | 37.98 | 40.34 | -4.41% | 329,706 | 1,282,878,399 |
| 2024-01-15 | 44.5 | 45.5 | 41.48 | 42.2 | -4.26% | 327,000 | 1,406,844,576 |
| 2024-01-12 | 44.1 | 45.8 | 42.61 | 44.08 | +5.18% | 381,371 | 1,685,361,557 |
| 2024-01-11 | 37 | 41.91 | 36.99 | 41.91 | +10% | 272,510 | 1,090,530,559 |
| 2024-01-10 | 38.5 | 42.58 | 35.46 | 38.1 | -3.3% | 401,556 | 1,531,426,883 |
| 2024-01-09 | 36.27 | 39.4 | 36.27 | 39.4 | +9.99% | 418,810 | 1,617,399,784 |
| 2024-01-08 | 39 | 41.56 | 35.82 | 35.82 | -10% | 362,771 | 1,413,992,848 |
| 2024-01-05 | 40.87 | 43.36 | 37.94 | 39.8 | +0.96% | 447,715 | 1,821,949,336 |
| 2024-01-04 | 34 | 39.42 | 33.64 | 39.42 | +9.99% | 270,879 | 1,009,098,567 |
| 2024-01-03 | 33.64 | 35.84 | 32.68 | 35.84 | +10.01% | 423,870 | 1,459,440,401 |
| 2024-01-02 | 37.23 | 37.28 | 32.32 | 32.58 | -5.24% | 380,075 | 1,309,263,403 |
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：