股票概览
29.38
-2.91%
-0.88
30.33
开盘价
30.79
最高价
29.36
最低价
17,006
成交量
数据更新至: 2024-12-31
技术指标
30.00
MA5 (5日均线)
29.76
MA10 (10日均线)
29.95
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 | 30.33 | 30.79 | 29.36 | 29.38 | -2.91% | 17,006 | 51,155,076 |
| 2024-12-30 | 30.19 | 30.82 | 29.46 | 30.26 | +0.33% | 16,001 | 48,591,050 |
| 2024-12-27 | 30.47 | 30.57 | 30.05 | 30.16 | -0.79% | 15,020 | 45,540,600 |
| 2024-12-26 | 29.79 | 30.58 | 29.21 | 30.4 | +2.01% | 21,590 | 65,365,614 |
| 2024-12-25 | 29.14 | 29.98 | 28.06 | 29.8 | +1.67% | 20,504 | 59,987,044 |
| 2024-12-24 | 29.07 | 29.79 | 28 | 29.31 | +2.3% | 15,936 | 46,025,281 |
| 2024-12-23 | 30.2 | 30.51 | 28.43 | 28.65 | -6.03% | 17,975 | 52,703,897 |
| 2024-12-20 | 29.77 | 30.49 | 29.54 | 30.49 | +2.42% | 16,605 | 50,303,154 |
| 2024-12-19 | 29.26 | 29.77 | 29 | 29.77 | +1.43% | 11,585 | 34,142,788 |
| 2024-12-18 | 28.9 | 29.57 | 28.1 | 29.35 | +1.59% | 13,831 | 40,142,154 |
| 2024-12-17 | 29.98 | 30.38 | 28.75 | 28.89 | -4.53% | 17,148 | 50,378,565 |
| 2024-12-16 | 30.2 | 30.77 | 29.9 | 30.26 | +0.2% | 16,349 | 49,604,819 |
| 2024-12-13 | 30.8 | 31.12 | 30.07 | 30.2 | -2.3% | 23,955 | 73,381,370 |
| 2024-12-12 | 30.7 | 31.09 | 30.35 | 30.91 | +1.41% | 26,302 | 80,800,860 |
| 2024-12-11 | 30.08 | 30.48 | 29.91 | 30.48 | +1.6% | 21,593 | 65,296,262 |
| 2024-12-10 | 30.54 | 30.81 | 29.84 | 30 | +0.17% | 24,589 | 74,214,703 |
| 2024-12-09 | 29.93 | 30.3 | 29.8 | 29.95 | -0.66% | 21,350 | 64,031,708 |
| 2024-12-06 | 29.89 | 30.19 | 29.51 | 30.15 | +0.5% | 32,567 | 97,387,456 |
| 2024-12-05 | 30.5 | 30.99 | 29.71 | 30 | -2.12% | 45,886 | 137,963,766 |
| 2024-12-04 | 33.74 | 34.8 | 30.13 | 30.65 | -4.78% | 90,934 | 293,405,599 |
| 2024-12-03 | 29.26 | 32.19 | 29 | 32.19 | +10.01% | 40,715 | 126,145,878 |
| 2024-12-02 | 28.85 | 29.37 | 28.56 | 29.26 | +3.25% | 20,045 | 58,226,729 |
| 2024-11-29 | 27.98 | 28.5 | 27.59 | 28.34 | +1.03% | 12,105 | 34,170,076 |
| 2024-11-28 | 27.77 | 28.25 | 27.61 | 28.05 | +1.01% | 13,591 | 38,032,691 |
| 2024-11-27 | 27.1 | 27.82 | 26.02 | 27.77 | +2.17% | 15,213 | 40,839,521 |
| 2024-11-26 | 27.7 | 28.01 | 27.12 | 27.18 | -1.91% | 9,699 | 26,735,312 |
| 2024-11-25 | 27.11 | 27.71 | 26.52 | 27.71 | +3.13% | 11,712 | 31,885,560 |
| 2024-11-22 | 28.3 | 28.55 | 26.77 | 26.87 | -5.35% | 17,998 | 50,093,052 |
| 2024-11-21 | 28.25 | 28.55 | 27.91 | 28.39 | +0.35% | 16,755 | 47,366,997 |
| 2024-11-20 | 28 | 28.46 | 27.67 | 28.29 | +1.07% | 16,892 | 47,513,331 |
| 2024-11-19 | 27.01 | 28 | 27 | 27.99 | +2.68% | 17,505 | 48,238,956 |
| 2024-11-18 | 28.3 | 28.49 | 26.89 | 27.26 | -3.16% | 15,756 | 43,217,862 |
| 2024-11-15 | 28.61 | 29.14 | 28.09 | 28.15 | -1.75% | 13,955 | 40,063,394 |
| 2024-11-14 | 29.62 | 30.28 | 28.56 | 28.65 | -3.31% | 20,601 | 60,698,244 |
| 2024-11-13 | 28.97 | 29.67 | 28.16 | 29.63 | +2.53% | 24,355 | 70,732,538 |
| 2024-11-12 | 29.56 | 29.8 | 28.66 | 28.9 | -2.03% | 21,502 | 62,875,552 |
| 2024-11-11 | 28.82 | 29.56 | 28.7 | 29.5 | +2.57% | 19,716 | 57,484,552 |
| 2024-11-08 | 28.37 | 28.92 | 28.19 | 28.76 | +2.02% | 22,999 | 65,635,478 |
| 2024-11-07 | 27.77 | 28.22 | 27.43 | 28.19 | +1.26% | 14,391 | 40,257,143 |
| 2024-11-06 | 27.92 | 28.35 | 27.53 | 27.84 | -0.22% | 14,537 | 40,629,397 |
| 2024-11-05 | 27.52 | 27.92 | 27 | 27.9 | +2.5% | 14,761 | 40,798,396 |
| 2024-11-04 | 26.51 | 27.37 | 26.51 | 27.22 | +2.76% | 12,853 | 34,835,807 |
| 2024-11-01 | 28.16 | 28.4 | 26.42 | 26.49 | -6.23% | 19,558 | 52,985,812 |
| 2024-10-31 | 28.4 | 28.59 | 27.99 | 28.25 | +0.21% | 18,218 | 51,496,232 |
| 2024-10-30 | 27.24 | 28.67 | 27.24 | 28.19 | +2.1% | 21,800 | 61,287,314 |
| 2024-10-29 | 28.42 | 28.58 | 27.61 | 27.61 | -2.71% | 18,445 | 51,910,835 |
| 2024-10-28 | 28.5 | 28.65 | 28.11 | 28.38 | +0.14% | 14,107 | 40,009,264 |
| 2024-10-25 | 28.35 | 28.68 | 28.27 | 28.34 | -0.04% | 15,756 | 44,826,792 |
| 2024-10-24 | 28.16 | 28.43 | 27.8 | 28.35 | +0.67% | 12,651 | 35,637,951 |
| 2024-10-23 | 28.5 | 28.55 | 28 | 28.16 | -1.05% | 13,966 | 39,557,099 |
| 2024-10-22 | 28.86 | 28.88 | 27.91 | 28.46 | -0.14% | 17,647 | 49,960,624 |
| 2024-10-21 | 27.8 | 28.97 | 27.7 | 28.5 | +2.89% | 26,951 | 76,356,691 |
| 2024-10-18 | 26.99 | 27.91 | 26.85 | 27.7 | +2.71% | 18,451 | 50,778,865 |
| 2024-10-17 | 27.13 | 27.35 | 26.86 | 26.97 | +0.63% | 12,641 | 34,317,563 |
| 2024-10-16 | 26.53 | 27.3 | 26.4 | 26.8 | -0.48% | 10,664 | 28,621,031 |
| 2024-10-15 | 27.29 | 27.85 | 26.7 | 26.93 | -1.72% | 13,529 | 37,060,328 |
| 2024-10-14 | 26.7 | 27.4 | 26.4 | 27.4 | +2.89% | 15,177 | 40,995,356 |
| 2024-10-11 | 27.5 | 27.76 | 26.3 | 26.63 | -4.07% | 18,205 | 48,931,924 |
| 2024-10-10 | 28.14 | 28.65 | 27.38 | 27.76 | 0% | 20,878 | 58,596,444 |
| 2024-10-09 | 29.3 | 29.48 | 27.27 | 27.76 | -8.38% | 31,490 | 90,000,622 |
| 2024-10-08 | 31.11 | 31.13 | 28.49 | 30.3 | +6.99% | 46,663 | 139,031,143 |
| 2024-09-30 | 26.64 | 28.5 | 26.04 | 28.32 | +8.8% | 46,578 | 127,708,052 |
| 2024-09-27 | 25.1 | 26.28 | 25.02 | 26.03 | +4.33% | 31,053 | 79,502,487 |
| 2024-09-26 | 24.54 | 25.09 | 24.25 | 24.95 | +1.46% | 22,534 | 55,629,007 |
| 2024-09-25 | 24.22 | 24.86 | 24.08 | 24.59 | +2.29% | 22,782 | 55,749,773 |
| 2024-09-24 | 23.66 | 24.05 | 23.3 | 24.04 | +1.69% | 17,126 | 40,749,115 |
| 2024-09-23 | 23.63 | 24.1 | 23.47 | 23.64 | -0.96% | 10,808 | 25,580,770 |
| 2024-09-20 | 23.53 | 23.95 | 23.01 | 23.87 | +1.36% | 15,372 | 36,217,140 |
| 2024-09-19 | 23.21 | 23.77 | 23.01 | 23.55 | +1.55% | 11,266 | 26,506,639 |
| 2024-09-18 | 23.76 | 23.98 | 22.83 | 23.19 | -1.36% | 10,192 | 23,630,316 |
| 2024-09-13 | 24.25 | 24.45 | 23.45 | 23.51 | -3.45% | 11,852 | 28,213,206 |
| 2024-09-12 | 24.96 | 24.96 | 24.23 | 24.35 | -1.1% | 10,656 | 26,075,180 |
| 2024-09-11 | 24.89 | 24.93 | 24.4 | 24.62 | -1.01% | 9,003 | 22,192,235 |
| 2024-09-10 | 24.3 | 25.17 | 23.95 | 24.87 | +2.09% | 14,006 | 34,404,438 |
| 2024-09-09 | 25 | 25.5 | 24.28 | 24.36 | -2.72% | 15,885 | 39,081,370 |
| 2024-09-06 | 25.81 | 26.1 | 24.78 | 25.04 | -4.86% | 26,866 | 67,992,163 |
| 2024-09-05 | 25.56 | 27.65 | 25.56 | 26.32 | +2.73% | 27,480 | 71,979,818 |
| 2024-09-04 | 27.11 | 28.81 | 25.6 | 25.62 | -3.79% | 40,774 | 109,008,114 |
| 2024-09-03 | 26.3 | 26.63 | 25.81 | 26.63 | +1.68% | 29,987 | 78,677,186 |
| 2024-09-02 | 26.14 | 26.4 | 25.89 | 26.19 | -0.91% | 26,531 | 69,261,488 |
| 2024-08-30 | 25.85 | 27.53 | 25.57 | 26.43 | +0.3% | 52,920 | 140,541,945 |
| 2024-08-29 | 25.56 | 26.49 | 25.31 | 26.35 | +1.5% | 47,380 | 123,006,580 |
| 2024-08-28 | 25.21 | 26.03 | 24.73 | 25.96 | +2.08% | 50,068 | 127,264,653 |
| 2024-08-27 | 27.05 | 27.59 | 24.92 | 25.43 | -7.86% | 64,762 | 167,253,891 |
| 2024-08-26 | 25.55 | 27.6 | 25.55 | 27.6 | +10% | 55,334 | 149,399,774 |
| 2024-08-23 | 22.81 | 25.09 | 22.2 | 25.09 | +10% | 21,325 | 51,459,120 |
| 2024-08-22 | 23.46 | 23.57 | 22.75 | 22.81 | -3.06% | 7,949 | 18,347,901 |
| 2024-08-21 | 23.11 | 23.79 | 23 | 23.53 | +1.55% | 7,778 | 18,289,943 |
| 2024-08-20 | 23.32 | 23.65 | 23.09 | 23.17 | -1.53% | 6,353 | 14,806,865 |
| 2024-08-19 | 24.35 | 24.35 | 23.4 | 23.53 | -4.04% | 13,456 | 32,033,083 |
| 2024-08-16 | 24.35 | 24.94 | 24.33 | 24.52 | +0.82% | 12,047 | 29,732,873 |
| 2024-08-15 | 24.1 | 24.59 | 23.87 | 24.32 | +0.45% | 10,212 | 24,840,379 |
| 2024-08-14 | 23.91 | 24.7 | 23.91 | 24.21 | +0.58% | 9,066 | 21,958,240 |
| 2024-08-13 | 23.58 | 24.28 | 23.23 | 24.07 | +2.29% | 11,031 | 26,330,592 |
| 2024-08-12 | 23.83 | 23.84 | 23.35 | 23.53 | -0.68% | 8,843 | 20,913,608 |
| 2024-08-09 | 23.9 | 24.12 | 23.66 | 23.69 | -0.04% | 9,742 | 23,207,493 |
| 2024-08-08 | 24.6 | 24.85 | 23.6 | 23.7 | -3.66% | 18,695 | 44,840,331 |
| 2024-08-07 | 24.56 | 25.22 | 24.34 | 24.6 | -0.89% | 23,993 | 59,312,416 |
| 2024-08-06 | 26.35 | 26.48 | 24.45 | 24.82 | -6.3% | 37,302 | 93,681,371 |
| 2024-08-05 | 26.5 | 27.26 | 25.7 | 26.49 | -1.19% | 37,709 | 99,584,165 |
| 2024-08-02 | 25.6 | 27.3 | 25 | 26.81 | +4.48% | 45,080 | 118,883,989 |
| 2024-08-01 | 25.42 | 26.55 | 25.23 | 25.66 | -0.27% | 28,007 | 72,190,808 |
| 2024-07-31 | 25.03 | 27.46 | 24.52 | 25.73 | +1.82% | 36,225 | 92,934,862 |
| 2024-07-30 | 24.88 | 25.98 | 24.71 | 25.27 | +0.72% | 19,943 | 50,499,862 |
| 2024-07-29 | 24.54 | 25.93 | 24.05 | 25.09 | +2.16% | 23,346 | 58,445,246 |
| 2024-07-26 | 23.15 | 24.76 | 22.87 | 24.56 | +5% | 20,321 | 48,868,690 |
| 2024-07-25 | 22.86 | 24.37 | 22.45 | 23.39 | +2.23% | 15,528 | 36,083,864 |
| 2024-07-24 | 22.65 | 23.12 | 22.39 | 22.88 | +0.97% | 8,665 | 19,755,271 |
| 2024-07-23 | 23.45 | 23.51 | 22.54 | 22.66 | -3.41% | 6,276 | 14,455,689 |
| 2024-07-22 | 23.13 | 23.48 | 22.89 | 23.46 | +1.3% | 5,742 | 13,369,254 |
| 2024-07-19 | 22.43 | 23.3 | 22.4 | 23.16 | +2.16% | 6,262 | 14,409,189 |
| 2024-07-18 | 23.14 | 23.14 | 22.2 | 22.67 | -2.2% | 8,566 | 19,294,039 |
| 2024-07-17 | 23.81 | 23.89 | 23.15 | 23.18 | -2.65% | 6,582 | 15,382,411 |
| 2024-07-16 | 23.89 | 24.17 | 23.4 | 23.81 | +0.29% | 6,149 | 14,611,089 |
| 2024-07-15 | 24.44 | 24.49 | 23.66 | 23.74 | -2.74% | 6,713 | 16,039,569 |
| 2024-07-12 | 24.79 | 24.91 | 24.41 | 24.41 | -1.53% | 7,740 | 19,060,570 |
| 2024-07-11 | 24.09 | 24.8 | 24.09 | 24.79 | +4.16% | 9,932 | 24,290,814 |
| 2024-07-10 | 23.78 | 24.17 | 23.62 | 23.8 | -1% | 7,797 | 18,684,678 |
| 2024-07-09 | 23.29 | 24.17 | 22.88 | 24.04 | +3.35% | 12,263 | 28,972,311 |
| 2024-07-08 | 23.85 | 24.15 | 23.12 | 23.26 | -2.72% | 6,656 | 15,626,912 |
| 2024-07-05 | 23.77 | 24.14 | 23.05 | 23.91 | +0.84% | 8,748 | 20,663,129 |
| 2024-07-04 | 24.79 | 24.95 | 23.65 | 23.71 | -4.36% | 8,113 | 19,549,274 |
| 2024-07-03 | 25.09 | 25.24 | 24.7 | 24.79 | -1.94% | 5,372 | 13,376,986 |
| 2024-07-02 | 25.89 | 25.89 | 25.12 | 25.28 | -0.51% | 7,137 | 18,076,102 |
| 2024-07-01 | 25.6 | 25.99 | 24.73 | 25.41 | -0.7% | 9,072 | 22,811,012 |
| 2024-06-28 | 24.92 | 26.49 | 24.92 | 25.59 | +1.83% | 12,332 | 31,759,071 |
| 2024-06-27 | 25.38 | 25.78 | 25.12 | 25.13 | -0.79% | 10,630 | 27,025,335 |
| 2024-06-26 | 24.09 | 25.49 | 23.62 | 25.33 | +5.15% | 12,601 | 31,083,851 |
| 2024-06-25 | 24.29 | 25.42 | 23.8 | 24.09 | -0.74% | 9,762 | 23,647,732 |
| 2024-06-24 | 25.66 | 25.66 | 24.2 | 24.27 | -5.93% | 11,311 | 27,978,341 |
| 2024-06-21 | 25.83 | 26.1 | 25 | 25.8 | -0.27% | 8,199 | 21,076,385 |
| 2024-06-20 | 26.71 | 27.14 | 25.77 | 25.87 | -3% | 10,553 | 27,872,694 |
| 2024-06-19 | 26.87 | 26.96 | 26.44 | 26.67 | -0.34% | 6,188 | 16,500,821 |
| 2024-06-18 | 26.66 | 26.78 | 26.04 | 26.76 | +1.21% | 9,780 | 26,028,208 |
| 2024-06-17 | 26.26 | 26.6 | 25.88 | 26.44 | +0.69% | 9,527 | 25,061,933 |
| 2024-06-14 | 26.17 | 26.32 | 25.6 | 26.26 | +0.73% | 8,935 | 23,328,681 |
| 2024-06-13 | 26.01 | 26.5 | 25.87 | 26.07 | -0.46% | 10,901 | 28,501,980 |
| 2024-06-12 | 25.6 | 26.25 | 25.32 | 26.19 | +2.22% | 10,896 | 28,361,181 |
| 2024-06-11 | 25.51 | 25.63 | 24.4 | 25.62 | +1.79% | 11,941 | 30,054,745 |
| 2024-06-07 | 24.5 | 25.55 | 24.5 | 25.17 | +2.69% | 15,661 | 39,248,792 |
| 2024-06-06 | 26 | 26.88 | 24.3 | 24.51 | -5.91% | 19,367 | 48,889,564 |
| 2024-06-05 | 26.1 | 26.97 | 25.4 | 26.05 | -0.69% | 16,132 | 42,366,324 |
| 2024-06-04 | 27.86 | 28.05 | 26.06 | 26.23 | -6.82% | 22,569 | 60,028,825 |
| 2024-06-03 | 29.1 | 29.88 | 27.68 | 28.15 | -4.19% | 19,242 | 54,973,943 |
| 2024-05-31 | 28.97 | 30.2 | 28.97 | 29.38 | +1.42% | 19,549 | 58,013,363 |
| 2024-05-30 | 29.34 | 29.6 | 28.68 | 28.97 | -1.83% | 14,351 | 41,730,844 |
| 2024-05-29 | 28.54 | 29.55 | 28.48 | 29.51 | +3.4% | 17,742 | 51,676,388 |
| 2024-05-28 | 28.59 | 28.59 | 28.07 | 28.54 | +0.04% | 9,464 | 26,816,181 |
| 2024-05-27 | 29.16 | 29.16 | 27.62 | 28.53 | -0.07% | 11,557 | 32,450,809 |
| 2024-05-24 | 29.35 | 29.48 | 28.51 | 28.55 | -2.76% | 13,822 | 39,867,787 |
| 2024-05-23 | 29.86 | 30.19 | 29.31 | 29.36 | -1.84% | 16,730 | 49,626,145 |
| 2024-05-22 | 29.55 | 30.26 | 29.55 | 29.91 | +0.1% | 15,438 | 46,169,090 |
| 2024-05-21 | 29.18 | 30.5 | 28.97 | 29.88 | +1.46% | 22,101 | 65,785,974 |
| 2024-05-20 | 29.87 | 30.5 | 29.31 | 29.45 | -0.98% | 16,526 | 49,121,850 |
| 2024-05-17 | 28.87 | 30 | 28.51 | 29.74 | +3.77% | 20,356 | 59,987,145 |
| 2024-05-16 | 28.65 | 29.07 | 28.44 | 28.66 | +1.02% | 8,029 | 23,142,099 |
| 2024-05-15 | 28.65 | 29.23 | 28.2 | 28.37 | -0.8% | 10,000 | 28,736,016 |
| 2024-05-14 | 28 | 28.98 | 28 | 28.6 | +1.89% | 10,253 | 29,379,614 |
| 2024-05-13 | 28.57 | 28.8 | 27.5 | 28.07 | -2.97% | 10,615 | 29,848,182 |
| 2024-05-10 | 29.71 | 30 | 28.71 | 28.93 | -2.49% | 11,575 | 33,713,193 |
| 2024-05-09 | 29.16 | 30.09 | 29.11 | 29.67 | +1.75% | 12,209 | 36,294,430 |
| 2024-05-08 | 29.75 | 29.76 | 29.06 | 29.16 | -2.02% | 11,301 | 33,181,109 |
| 2024-05-07 | 29.44 | 29.79 | 29.36 | 29.76 | +1.09% | 13,960 | 41,352,972 |
| 2024-05-06 | 29.64 | 29.64 | 29.2 | 29.44 | +1.94% | 12,628 | 37,080,618 |
| 2024-04-30 | 29.35 | 29.37 | 28.62 | 28.88 | -1.77% | 12,982 | 37,613,330 |
| 2024-04-29 | 28.9 | 29.54 | 28.8 | 29.4 | +2.12% | 17,707 | 51,717,750 |
| 2024-04-26 | 28.6 | 28.94 | 28.13 | 28.79 | +0.7% | 13,146 | 37,704,546 |
| 2024-04-25 | 27.98 | 29.12 | 27.7 | 28.59 | +0.63% | 17,055 | 48,513,389 |
| 2024-04-24 | 27.34 | 28.44 | 27.3 | 28.41 | +3.99% | 15,729 | 43,982,923 |
| 2024-04-23 | 26.99 | 27.75 | 26.98 | 27.32 | +1% | 14,187 | 38,747,064 |
| 2024-04-22 | 27.79 | 27.8 | 26.5 | 27.05 | -2.73% | 12,444 | 33,750,628 |
| 2024-04-19 | 28.1 | 28.39 | 27.36 | 27.81 | -2.11% | 20,774 | 57,748,054 |
| 2024-04-18 | 28.5 | 28.99 | 27.84 | 28.41 | -0.56% | 18,019 | 51,283,878 |
| 2024-04-17 | 27.07 | 28.85 | 27.07 | 28.57 | +5.81% | 27,122 | 76,633,654 |
| 2024-04-16 | 29.07 | 29.14 | 27 | 27 | -10% | 27,900 | 76,203,230 |
| 2024-04-15 | 31.47 | 33.9 | 29.11 | 30 | -3.97% | 30,917 | 95,638,398 |
| 2024-04-12 | 32.13 | 32.98 | 31.01 | 31.24 | -3.49% | 33,338 | 105,892,123 |
| 2024-04-11 | 33.19 | 33.5 | 32.16 | 32.37 | -5.32% | 51,990 | 170,889,314 |
| 2024-04-10 | 31.2 | 34.19 | 30.59 | 34.19 | +10.01% | 34,423 | 113,475,407 |
| 2024-04-09 | 30.77 | 31.4 | 30.3 | 31.08 | -4.07% | 43,383 | 134,077,603 |
| 2024-04-08 | 32.4 | 35.36 | 32.4 | 32.4 | -10% | 63,218 | 207,651,074 |
| 2024-04-03 | 39.26 | 40.81 | 36 | 36 | -2.96% | 95,314 | 377,291,756 |
| 2024-04-02 | 36.5 | 37.1 | 35.7 | 37.1 | +9.99% | 54,232 | 200,011,716 |
| 2024-04-01 | 30.64 | 33.73 | 30.64 | 33.73 | +10.01% | 16,355 | 53,477,214 |
| 2024-03-29 | 30.28 | 30.66 | 29.85 | 30.66 | +1.59% | 8,414 | 25,420,227 |
| 2024-03-28 | 29.16 | 30.61 | 29 | 30.18 | +3.82% | 9,414 | 28,131,139 |
| 2024-03-27 | 30.6 | 30.93 | 29.07 | 29.07 | -4.88% | 8,725 | 26,056,357 |
| 2024-03-26 | 31.05 | 31.7 | 30.19 | 30.56 | -1.55% | 9,049 | 27,907,437 |
| 2024-03-25 | 32.68 | 32.68 | 31.03 | 31.04 | -3.96% | 9,430 | 30,003,149 |
| 2024-03-22 | 33.1 | 33.11 | 32 | 32.32 | -2.44% | 10,479 | 34,034,076 |
| 2024-03-21 | 33.68 | 33.86 | 32.68 | 33.13 | -1.1% | 10,834 | 35,973,217 |
| 2024-03-20 | 33.37 | 33.58 | 32.95 | 33.5 | +0.66% | 11,418 | 37,988,355 |
| 2024-03-19 | 33.49 | 33.95 | 33.15 | 33.28 | +0.64% | 16,299 | 54,604,055 |
| 2024-03-18 | 32.11 | 33.12 | 32.11 | 33.07 | +3.05% | 15,934 | 52,097,193 |
| 2024-03-15 | 31.85 | 32.2 | 31.51 | 32.09 | +1.36% | 11,037 | 35,257,824 |
| 2024-03-14 | 31.88 | 32.32 | 31 | 31.66 | -1.37% | 13,867 | 43,939,823 |
| 2024-03-13 | 32.28 | 32.48 | 31.85 | 32.1 | +0.22% | 14,169 | 45,597,662 |
| 2024-03-12 | 31.73 | 32.11 | 31.33 | 32.03 | +0.82% | 15,975 | 50,817,557 |
| 2024-03-11 | 31.4 | 31.77 | 31.02 | 31.77 | +1.63% | 14,576 | 45,881,073 |
| 2024-03-08 | 31.05 | 31.39 | 30.41 | 31.26 | +1.1% | 12,887 | 39,919,356 |
| 2024-03-07 | 31.81 | 32.26 | 30.92 | 30.92 | -3.8% | 19,085 | 60,219,481 |
| 2024-03-06 | 30.66 | 32.27 | 30.5 | 32.14 | +2.55% | 23,413 | 73,667,993 |
| 2024-03-05 | 30.38 | 33.07 | 30.1 | 31.34 | +0.93% | 26,568 | 84,140,567 |
| 2024-03-04 | 31.68 | 32.25 | 30.16 | 31.05 | +0.55% | 18,692 | 58,100,762 |
| 2024-03-01 | 30.2 | 30.98 | 29.74 | 30.88 | +3.83% | 17,622 | 53,973,469 |
| 2024-02-29 | 27.77 | 29.85 | 27.65 | 29.74 | +4.31% | 19,898 | 58,034,939 |
| 2024-02-28 | 31.68 | 32.39 | 28.51 | 28.51 | -10.01% | 32,219 | 98,441,252 |
| 2024-02-27 | 30.23 | 31.74 | 30 | 31.68 | +3.63% | 21,361 | 66,340,827 |
| 2024-02-26 | 30.82 | 31.4 | 29.82 | 30.57 | +0.49% | 23,456 | 71,666,309 |
| 2024-02-23 | 29.29 | 30.44 | 29.12 | 30.42 | +3.93% | 24,621 | 73,689,411 |
| 2024-02-22 | 28.39 | 29.35 | 28.32 | 29.27 | +2.45% | 20,805 | 60,193,070 |
| 2024-02-21 | 28 | 29.51 | 27.91 | 28.57 | +0.25% | 25,666 | 73,862,532 |
| 2024-02-20 | 28.14 | 28.68 | 27.71 | 28.5 | -1.72% | 22,719 | 64,186,484 |
| 2024-02-19 | 27.6 | 29.43 | 27.59 | 29 | -1.46% | 40,588 | 115,422,541 |
| 2024-02-08 | 26.7 | 29.43 | 24.5 | 29.43 | +10.02% | 44,671 | 118,732,757 |
| 2024-02-07 | 24 | 26.75 | 23.07 | 26.75 | +9.99% | 28,354 | 72,376,035 |
| 2024-02-06 | 22.91 | 25.51 | 22.46 | 24.32 | -2.53% | 24,993 | 58,445,775 |
| 2024-02-05 | 27.79 | 28 | 24.95 | 24.95 | -9.99% | 15,843 | 40,291,492 |
| 2024-02-02 | 29.73 | 30.3 | 26.7 | 27.72 | -6.1% | 15,371 | 43,580,844 |
| 2024-02-01 | 29.95 | 30.08 | 28.84 | 29.52 | +0.07% | 11,711 | 34,544,837 |
| 2024-01-31 | 31 | 31.99 | 29.21 | 29.5 | -7.81% | 19,784 | 60,183,752 |
| 2024-01-30 | 34.35 | 34.35 | 32 | 32 | -9.99% | 21,423 | 70,354,741 |
| 2024-01-29 | 35 | 35.6 | 34.25 | 35.55 | +2.75% | 17,684 | 61,750,657 |
| 2024-01-26 | 35.1 | 35.45 | 34.54 | 34.6 | -1.84% | 9,806 | 34,278,892 |
| 2024-01-25 | 34.29 | 35.38 | 33.61 | 35.25 | +3.01% | 11,407 | 39,510,124 |
| 2024-01-24 | 34.22 | 34.89 | 32.9 | 34.22 | +0.41% | 11,166 | 37,925,831 |
| 2024-01-23 | 34.08 | 34.75 | 33.26 | 34.08 | -0.32% | 11,369 | 38,546,664 |
| 2024-01-22 | 36.79 | 37.48 | 34 | 34.19 | -7.59% | 18,359 | 65,579,533 |
| 2024-01-19 | 38.86 | 39.28 | 36.78 | 37 | -5.06% | 15,494 | 58,672,024 |
| 2024-01-18 | 38.98 | 39.57 | 37.91 | 38.97 | -0.15% | 14,217 | 54,997,304 |
| 2024-01-17 | 40.22 | 40.28 | 39 | 39.03 | -3.13% | 9,129 | 36,084,474 |
| 2024-01-16 | 40.55 | 40.79 | 39.58 | 40.29 | -0.64% | 12,006 | 48,114,095 |
| 2024-01-15 | 40.6 | 41.16 | 39.83 | 40.55 | -0.61% | 11,158 | 45,039,623 |
| 2024-01-12 | 41.53 | 42.1 | 40.8 | 40.8 | -2.69% | 12,741 | 52,854,494 |
| 2024-01-11 | 40.3 | 43 | 40.3 | 41.93 | +4.3% | 18,325 | 76,581,500 |
| 2024-01-10 | 40.81 | 41.08 | 39.81 | 40.2 | -2.31% | 13,382 | 54,081,376 |
| 2024-01-09 | 42.28 | 43.41 | 40.8 | 41.15 | -2.4% | 18,828 | 78,704,345 |
| 2024-01-08 | 43 | 43.65 | 42.13 | 42.16 | -2.5% | 12,658 | 54,010,395 |
| 2024-01-05 | 44.07 | 44.15 | 42.55 | 43.24 | -1.1% | 14,134 | 61,072,781 |
| 2024-01-04 | 44.32 | 44.64 | 43.43 | 43.72 | -1.53% | 13,377 | 58,555,119 |
| 2024-01-03 | 44.84 | 45.3 | 43.59 | 44.4 | -1.4% | 25,794 | 114,099,841 |
| 2024-01-02 | 44.15 | 45.95 | 44.15 | 45.03 | +0.4% | 34,803 | 157,161,042 |
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：