股票概览
27.12
-4.71%
-1.34
28.5
开盘价
28.85
最高价
27.12
最低价
36,491
成交量
数据更新至: 2024-12-31
技术指标
28.10
MA5 (5日均线)
29.03
MA10 (10日均线)
31.08
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 | 28.5 | 28.85 | 27.12 | 27.12 | -4.71% | 36,491 | 101,662,987 |
| 2024-12-30 | 28.14 | 28.56 | 27.35 | 28.46 | +0.6% | 27,986 | 79,035,314 |
| 2024-12-27 | 28.44 | 28.87 | 28.15 | 28.29 | -0.56% | 31,255 | 89,245,042 |
| 2024-12-26 | 28.45 | 28.85 | 28.22 | 28.45 | +0.92% | 30,092 | 85,977,110 |
| 2024-12-25 | 29.58 | 29.58 | 27.88 | 28.19 | -4.7% | 46,205 | 131,258,216 |
| 2024-12-24 | 28.67 | 30 | 28.36 | 29.58 | +3.35% | 54,649 | 160,064,806 |
| 2024-12-23 | 30.8 | 30.91 | 28.61 | 28.62 | -7.44% | 53,832 | 158,739,522 |
| 2024-12-20 | 30.46 | 31.26 | 30.2 | 30.92 | +1.38% | 52,414 | 161,342,165 |
| 2024-12-19 | 30.05 | 30.5 | 29.5 | 30.5 | +1.19% | 49,912 | 150,266,450 |
| 2024-12-18 | 30.14 | 31.29 | 29.58 | 30.14 | -2.05% | 59,316 | 180,239,055 |
| 2024-12-17 | 33.61 | 33.9 | 30.74 | 30.77 | -9.9% | 79,428 | 252,659,989 |
| 2024-12-16 | 34 | 34.59 | 33.11 | 34.15 | -1.53% | 62,760 | 212,678,480 |
| 2024-12-13 | 34.2 | 35.5 | 33.75 | 34.68 | -0.6% | 101,889 | 351,244,714 |
| 2024-12-12 | 36 | 36.99 | 34.2 | 34.89 | -3.83% | 154,664 | 549,026,038 |
| 2024-12-11 | 32.85 | 36.28 | 32.16 | 36.28 | +10.01% | 116,064 | 388,234,746 |
| 2024-12-10 | 32.16 | 34.11 | 31.42 | 32.98 | +5.2% | 112,570 | 367,202,994 |
| 2024-12-09 | 32.11 | 32.36 | 31 | 31.35 | -3.6% | 63,523 | 200,367,717 |
| 2024-12-06 | 33 | 33.64 | 31.8 | 32.52 | +0.46% | 106,201 | 346,571,366 |
| 2024-12-05 | 31.55 | 32.55 | 31.31 | 32.37 | +3.15% | 93,002 | 298,855,478 |
| 2024-12-04 | 31.95 | 32 | 31 | 31.38 | -3.98% | 91,508 | 288,067,656 |
| 2024-12-03 | 30.52 | 33.1 | 29.86 | 32.68 | +6.07% | 146,824 | 463,747,147 |
| 2024-12-02 | 31.02 | 31.02 | 30 | 30.81 | -0.74% | 84,050 | 257,480,043 |
| 2024-11-29 | 30.1 | 31.33 | 29.33 | 31.04 | +1.77% | 120,467 | 365,580,954 |
| 2024-11-28 | 31.69 | 32.1 | 30.09 | 30.5 | -6.5% | 127,335 | 394,282,156 |
| 2024-11-27 | 29.94 | 32.9 | 29.73 | 32.62 | +4.08% | 151,819 | 479,665,461 |
| 2024-11-26 | 33.33 | 34.47 | 31.34 | 31.34 | -9.99% | 181,605 | 585,967,591 |
| 2024-11-25 | 33.02 | 34.82 | 32.85 | 34.82 | +10.02% | 212,508 | 724,295,962 |
| 2024-11-22 | 28.69 | 31.65 | 28.56 | 31.65 | +10.01% | 80,457 | 249,611,035 |
| 2024-11-21 | 27.88 | 29.29 | 27.84 | 28.77 | +2.2% | 58,349 | 167,223,179 |
| 2024-11-20 | 26.56 | 28.7 | 26.38 | 28.15 | +5.51% | 50,770 | 140,784,746 |
| 2024-11-19 | 26.39 | 26.68 | 25.88 | 26.68 | +1.95% | 32,242 | 84,734,305 |
| 2024-11-18 | 29.05 | 29.05 | 26 | 26.17 | -6.37% | 54,049 | 144,215,427 |
| 2024-11-15 | 27.88 | 29.1 | 27.7 | 27.95 | -1.24% | 70,915 | 202,375,005 |
| 2024-11-14 | 28.4 | 30.5 | 28.3 | 28.3 | -0.35% | 84,125 | 245,274,879 |
| 2024-11-13 | 27.86 | 28.49 | 27.63 | 28.4 | +1.1% | 36,740 | 103,307,579 |
| 2024-11-12 | 29 | 29.12 | 27.77 | 28.09 | -2.13% | 49,644 | 140,668,452 |
| 2024-11-11 | 27.92 | 28.73 | 27.56 | 28.7 | +2.68% | 54,928 | 156,346,833 |
| 2024-11-08 | 28.35 | 28.88 | 27.89 | 27.95 | +0.11% | 52,897 | 149,755,378 |
| 2024-11-07 | 27.3 | 27.99 | 27.08 | 27.92 | +1.2% | 41,905 | 115,967,435 |
| 2024-11-06 | 27.76 | 28.26 | 27.36 | 27.59 | -0.76% | 53,584 | 148,768,409 |
| 2024-11-05 | 27.18 | 28.5 | 26.89 | 27.8 | +3% | 65,030 | 179,252,465 |
| 2024-11-04 | 26.29 | 26.99 | 25.76 | 26.99 | +2.51% | 39,962 | 106,100,040 |
| 2024-11-01 | 28.45 | 28.88 | 26.29 | 26.33 | -7.35% | 71,834 | 194,555,949 |
| 2024-10-31 | 27.68 | 28.71 | 27.41 | 28.42 | +2.67% | 89,021 | 250,921,550 |
| 2024-10-30 | 28.31 | 29.14 | 27.35 | 27.68 | -2.23% | 91,494 | 256,903,142 |
| 2024-10-29 | 29.93 | 30.09 | 28.3 | 28.31 | +0.5% | 173,762 | 509,833,790 |
| 2024-10-28 | 28.17 | 28.17 | 27.81 | 28.17 | +10% | 70,899 | 199,558,946 |
| 2024-10-25 | 25.29 | 25.78 | 25.29 | 25.61 | +1.15% | 25,381 | 64,899,944 |
| 2024-10-24 | 25.57 | 25.8 | 25.14 | 25.32 | -1.44% | 28,291 | 71,883,897 |
| 2024-10-23 | 25.65 | 26.2 | 25.6 | 25.69 | -0.54% | 33,708 | 87,375,748 |
| 2024-10-22 | 26.28 | 26.35 | 25.63 | 25.83 | -1.71% | 39,984 | 103,635,216 |
| 2024-10-21 | 25.88 | 26.6 | 25.88 | 26.28 | +0.65% | 60,887 | 159,973,466 |
| 2024-10-18 | 25.62 | 26.44 | 25 | 26.11 | +1.04% | 69,567 | 178,735,861 |
| 2024-10-17 | 25.06 | 26.46 | 25.06 | 25.84 | +3.78% | 75,393 | 195,765,010 |
| 2024-10-16 | 24.22 | 25.3 | 24.2 | 24.9 | +0.24% | 22,304 | 55,672,772 |
| 2024-10-15 | 25.35 | 25.98 | 24.84 | 24.84 | -2.7% | 29,953 | 76,098,401 |
| 2024-10-14 | 24.66 | 25.61 | 24.32 | 25.53 | +4.2% | 35,105 | 87,795,344 |
| 2024-10-11 | 25.25 | 25.51 | 24.11 | 24.5 | -4.26% | 32,364 | 80,213,319 |
| 2024-10-10 | 26.25 | 27.02 | 25.24 | 25.59 | -2.48% | 44,108 | 114,535,023 |
| 2024-10-09 | 27.57 | 27.99 | 26.24 | 26.24 | -9.98% | 64,641 | 175,949,590 |
| 2024-10-08 | 29.65 | 29.65 | 26 | 29.15 | +8.16% | 128,121 | 361,478,101 |
| 2024-09-30 | 25.32 | 27.22 | 24.8 | 26.95 | +8.89% | 118,088 | 308,896,045 |
| 2024-09-27 | 24.45 | 25.43 | 23.88 | 24.75 | +2.7% | 87,167 | 213,743,421 |
| 2024-09-26 | 23.79 | 24.24 | 23.65 | 24.1 | -0.37% | 69,894 | 167,130,998 |
| 2024-09-25 | 23.17 | 25 | 23.17 | 24.19 | +2.89% | 101,367 | 242,771,835 |
| 2024-09-24 | 23.05 | 23.56 | 22.6 | 23.51 | +2% | 79,978 | 185,242,139 |
| 2024-09-23 | 23.28 | 23.45 | 22.85 | 23.05 | -3.15% | 89,609 | 207,123,179 |
| 2024-09-20 | 21.75 | 23.8 | 21.64 | 23.8 | +9.98% | 71,028 | 164,061,882 |
| 2024-09-19 | 20.9 | 21.67 | 20.9 | 21.64 | +3.94% | 20,512 | 43,888,878 |
| 2024-09-18 | 20.98 | 21.18 | 20.3 | 20.82 | -1.28% | 12,655 | 26,188,593 |
| 2024-09-13 | 21.48 | 21.63 | 21 | 21.09 | -2.32% | 14,979 | 31,942,113 |
| 2024-09-12 | 21.46 | 21.88 | 21.32 | 21.59 | +1.27% | 22,820 | 49,420,788 |
| 2024-09-11 | 21.24 | 21.69 | 21.21 | 21.32 | -0.65% | 13,371 | 28,644,748 |
| 2024-09-10 | 21.1 | 21.55 | 20.8 | 21.46 | +1.61% | 16,245 | 34,409,602 |
| 2024-09-09 | 21.15 | 21.49 | 20.9 | 21.12 | -1.22% | 13,328 | 28,182,114 |
| 2024-09-06 | 21.9 | 21.98 | 21.34 | 21.38 | -1.88% | 20,421 | 44,170,063 |
| 2024-09-05 | 21.27 | 21.87 | 21.27 | 21.79 | +2.2% | 26,924 | 58,441,833 |
| 2024-09-04 | 21.24 | 21.73 | 21.19 | 21.32 | -1.11% | 14,074 | 30,110,553 |
| 2024-09-03 | 21.01 | 21.76 | 21.01 | 21.56 | +0.42% | 31,061 | 66,540,841 |
| 2024-09-02 | 21 | 22.8 | 20.95 | 21.47 | +1.9% | 47,330 | 103,224,291 |
| 2024-08-30 | 20.33 | 21.5 | 20.3 | 21.07 | +3.08% | 27,148 | 57,133,624 |
| 2024-08-29 | 20.17 | 20.5 | 19.95 | 20.44 | +1.39% | 12,944 | 26,342,844 |
| 2024-08-28 | 19.88 | 20.25 | 19.5 | 20.16 | +0.8% | 11,986 | 24,006,650 |
| 2024-08-27 | 20.5 | 20.7 | 19.87 | 20 | -1.33% | 12,598 | 25,399,259 |
| 2024-08-26 | 20.25 | 20.46 | 20.02 | 20.27 | +0.1% | 11,490 | 23,317,126 |
| 2024-08-23 | 19.99 | 20.48 | 19.99 | 20.25 | +1.1% | 17,712 | 35,917,482 |
| 2024-08-22 | 20.69 | 20.99 | 20 | 20.03 | -3.05% | 15,988 | 32,534,228 |
| 2024-08-21 | 20.61 | 21.17 | 20.33 | 20.66 | -0.34% | 12,577 | 26,158,417 |
| 2024-08-20 | 21.6 | 21.61 | 20.66 | 20.73 | -4.12% | 21,570 | 45,184,950 |
| 2024-08-19 | 21.49 | 21.76 | 21.31 | 21.62 | +0.93% | 17,511 | 37,784,585 |
| 2024-08-16 | 21.29 | 21.78 | 21.25 | 21.42 | 0% | 18,381 | 39,548,522 |
| 2024-08-15 | 21.3 | 21.58 | 20.86 | 21.42 | +0.52% | 19,123 | 40,786,643 |
| 2024-08-14 | 21.52 | 21.69 | 21.3 | 21.31 | -0.84% | 13,394 | 28,796,618 |
| 2024-08-13 | 21.11 | 21.57 | 21.11 | 21.49 | +0.66% | 12,623 | 26,982,208 |
| 2024-08-12 | 21.55 | 21.67 | 21.12 | 21.35 | -1.97% | 17,763 | 37,904,456 |
| 2024-08-09 | 22.59 | 22.73 | 21.7 | 21.78 | -3.5% | 30,691 | 67,842,746 |
| 2024-08-08 | 22.81 | 22.88 | 21.95 | 22.57 | -3.79% | 45,206 | 101,190,310 |
| 2024-08-07 | 23.7 | 24.6 | 23.23 | 23.46 | -3.42% | 66,484 | 157,338,718 |
| 2024-08-06 | 22.79 | 25.3 | 22.2 | 24.29 | +4.61% | 97,997 | 234,685,107 |
| 2024-08-05 | 22.11 | 24.3 | 22.11 | 23.22 | +5.12% | 71,636 | 165,899,231 |
| 2024-08-02 | 22.73 | 22.75 | 22.07 | 22.09 | -3.37% | 19,167 | 42,959,860 |
| 2024-08-01 | 22.81 | 22.9 | 22.51 | 22.86 | +0.48% | 23,111 | 52,551,507 |
| 2024-07-31 | 22.25 | 22.87 | 22.25 | 22.75 | +2.06% | 23,777 | 53,804,781 |
| 2024-07-30 | 22.05 | 22.48 | 21.97 | 22.29 | +0.13% | 16,550 | 36,855,001 |
| 2024-07-29 | 21.79 | 22.45 | 21.7 | 22.26 | +1.88% | 20,470 | 45,302,224 |
| 2024-07-26 | 21.46 | 22.3 | 21.46 | 21.85 | +1.44% | 19,836 | 43,445,354 |
| 2024-07-25 | 21.45 | 21.87 | 21.11 | 21.54 | 0% | 20,179 | 43,350,065 |
| 2024-07-24 | 21.83 | 22.33 | 21.45 | 21.54 | -2.75% | 27,426 | 59,748,055 |
| 2024-07-23 | 22.62 | 23.13 | 22.15 | 22.15 | -3.4% | 28,452 | 64,329,124 |
| 2024-07-22 | 22.6 | 23.24 | 22.53 | 22.93 | +1.19% | 34,759 | 79,870,275 |
| 2024-07-19 | 22.5 | 24.09 | 22.32 | 22.66 | +2.07% | 42,317 | 97,280,760 |
| 2024-07-18 | 22.5 | 22.5 | 21.45 | 22.2 | -2.8% | 40,957 | 90,076,412 |
| 2024-07-17 | 23.92 | 24.01 | 22.8 | 22.84 | -5.58% | 45,860 | 106,934,916 |
| 2024-07-16 | 24.31 | 24.49 | 23.59 | 24.19 | -3.05% | 61,065 | 146,763,875 |
| 2024-07-15 | 23.95 | 25.92 | 22.86 | 24.95 | +4.66% | 94,836 | 232,265,451 |
| 2024-07-12 | 24.08 | 24.84 | 23.84 | 23.84 | -2.26% | 67,297 | 163,478,042 |
| 2024-07-11 | 23.3 | 24.4 | 23.3 | 24.39 | +2.91% | 75,880 | 181,707,987 |
| 2024-07-10 | 23.54 | 24.43 | 23.26 | 23.7 | -0.75% | 53,471 | 126,629,297 |
| 2024-07-09 | 23.77 | 23.93 | 22.89 | 23.88 | +0.34% | 65,081 | 152,977,686 |
| 2024-07-08 | 24.2 | 24.72 | 23.71 | 23.8 | -2.9% | 80,524 | 192,976,022 |
| 2024-07-05 | 21.97 | 24.51 | 21.97 | 24.51 | +10.01% | 57,656 | 137,398,270 |
| 2024-07-04 | 23.21 | 23.45 | 22.2 | 22.28 | -5.39% | 57,505 | 130,465,343 |
| 2024-07-03 | 23.23 | 24.98 | 22.52 | 23.55 | +2.66% | 104,412 | 246,654,945 |
| 2024-07-02 | 20.88 | 22.94 | 20.8 | 22.94 | +10.02% | 34,974 | 78,109,226 |
| 2024-07-01 | 20.85 | 20.96 | 20.41 | 20.85 | +0.05% | 9,465 | 19,561,136 |
| 2024-06-28 | 21.42 | 21.5 | 20.7 | 20.84 | -2.3% | 14,017 | 29,656,142 |
| 2024-06-27 | 21.51 | 21.7 | 21.21 | 21.33 | -1.07% | 14,171 | 30,414,084 |
| 2024-06-26 | 20 | 21.72 | 19.91 | 21.56 | +6.68% | 23,077 | 48,322,710 |
| 2024-06-25 | 20.41 | 21.02 | 20 | 20.21 | -0.98% | 13,901 | 28,328,765 |
| 2024-06-24 | 21.13 | 21.3 | 20.33 | 20.41 | -4.72% | 14,616 | 30,219,946 |
| 2024-06-21 | 21.54 | 21.66 | 21.07 | 21.42 | -0.93% | 9,843 | 21,073,650 |
| 2024-06-20 | 22.29 | 22.42 | 21.58 | 21.62 | -3.57% | 13,860 | 30,350,818 |
| 2024-06-19 | 22.31 | 22.65 | 22.3 | 22.42 | +0.27% | 14,993 | 33,707,588 |
| 2024-06-18 | 21.2 | 22.39 | 21.2 | 22.36 | +2.29% | 16,881 | 37,580,273 |
| 2024-06-17 | 22.09 | 22.2 | 21.85 | 21.86 | -1.22% | 9,252 | 20,337,381 |
| 2024-06-14 | 22.12 | 22.19 | 21.78 | 22.13 | +0.77% | 11,061 | 24,346,882 |
| 2024-06-13 | 22.32 | 22.39 | 21.93 | 21.96 | -0.9% | 11,959 | 26,456,145 |
| 2024-06-12 | 21.93 | 22.28 | 21.51 | 22.16 | +2.17% | 14,338 | 31,671,870 |
| 2024-06-11 | 21 | 21.9 | 20.74 | 21.69 | +1.31% | 13,611 | 29,249,338 |
| 2024-06-07 | 21.3 | 21.55 | 21 | 21.41 | +2.59% | 17,142 | 36,545,852 |
| 2024-06-06 | 22.01 | 22.33 | 20.63 | 20.87 | -6.16% | 29,487 | 62,680,399 |
| 2024-06-05 | 22.45 | 23.03 | 22.17 | 22.24 | -0.94% | 15,931 | 36,005,108 |
| 2024-06-04 | 22.87 | 22.98 | 22.09 | 22.45 | -2.18% | 15,283 | 34,158,413 |
| 2024-06-03 | 23.31 | 23.7 | 22.78 | 22.95 | -2.3% | 13,362 | 30,800,179 |
| 2024-05-31 | 23.02 | 23.88 | 22.88 | 23.49 | +2.26% | 21,016 | 49,317,295 |
| 2024-05-30 | 22.93 | 23.15 | 22.31 | 22.97 | 0% | 11,598 | 26,587,245 |
| 2024-05-29 | 23.17 | 23.42 | 22.84 | 22.97 | -0.35% | 11,643 | 26,879,529 |
| 2024-05-28 | 23.38 | 23.5 | 22.85 | 23.05 | -1.41% | 10,983 | 25,459,515 |
| 2024-05-27 | 23.39 | 23.9 | 22.76 | 23.38 | -0.26% | 16,534 | 38,075,559 |
| 2024-05-24 | 24.24 | 24.49 | 23.41 | 23.44 | -3.34% | 19,144 | 45,533,697 |
| 2024-05-23 | 24.68 | 24.98 | 24.15 | 24.25 | -2.49% | 15,566 | 38,036,780 |
| 2024-05-22 | 24.73 | 24.98 | 24.41 | 24.87 | +0.57% | 13,644 | 33,796,525 |
| 2024-05-21 | 25.24 | 25.25 | 24.7 | 24.73 | -1.16% | 15,746 | 39,131,166 |
| 2024-05-20 | 24.57 | 25.39 | 24.26 | 25.02 | +1.75% | 27,755 | 69,309,850 |
| 2024-05-17 | 24.48 | 24.76 | 24.2 | 24.59 | +0.86% | 14,776 | 36,214,297 |
| 2024-05-16 | 24.08 | 24.89 | 24.08 | 24.38 | +0.37% | 16,994 | 41,588,547 |
| 2024-05-15 | 24.5 | 24.96 | 24.15 | 24.29 | -1.26% | 17,488 | 42,983,135 |
| 2024-05-14 | 23.95 | 24.68 | 23.94 | 24.6 | +3.1% | 21,108 | 51,547,366 |
| 2024-05-13 | 24.66 | 24.66 | 23.75 | 23.86 | -3.13% | 18,609 | 44,686,879 |
| 2024-05-10 | 25.24 | 25.39 | 24.6 | 24.63 | -2.38% | 21,921 | 54,366,204 |
| 2024-05-09 | 25.12 | 25.44 | 25 | 25.23 | +0.4% | 18,541 | 46,841,690 |
| 2024-05-08 | 25.88 | 25.88 | 25.01 | 25.13 | -3.2% | 28,262 | 71,703,377 |
| 2024-05-07 | 25.99 | 26.2 | 25.68 | 25.96 | -0.92% | 26,591 | 69,029,222 |
| 2024-05-06 | 26.35 | 26.57 | 25.89 | 26.2 | -0.46% | 47,568 | 124,512,327 |
| 2024-04-30 | 26.17 | 26.63 | 25.52 | 26.32 | +0.3% | 76,690 | 200,341,630 |
| 2024-04-29 | 23.71 | 26.88 | 23.59 | 26.24 | +7.36% | 73,798 | 187,567,110 |
| 2024-04-26 | 24.23 | 24.66 | 23.9 | 24.44 | +2.22% | 34,798 | 84,932,467 |
| 2024-04-25 | 24 | 24.2 | 23.72 | 23.91 | -0.62% | 24,239 | 58,203,324 |
| 2024-04-24 | 23.4 | 24.08 | 23.4 | 24.06 | +3.04% | 34,433 | 81,997,032 |
| 2024-04-23 | 23.1 | 24 | 22.91 | 23.35 | +2.41% | 35,998 | 84,070,949 |
| 2024-04-22 | 22.6 | 23.34 | 22.06 | 22.8 | -1.43% | 21,243 | 48,337,292 |
| 2024-04-19 | 23.42 | 23.49 | 22.91 | 23.13 | -1.07% | 24,194 | 56,069,160 |
| 2024-04-18 | 23.63 | 23.88 | 22.85 | 23.38 | +0.91% | 42,810 | 100,108,924 |
| 2024-04-17 | 21.33 | 23.17 | 21.33 | 23.17 | +10.02% | 27,630 | 62,576,634 |
| 2024-04-16 | 23.38 | 23.38 | 21.05 | 21.06 | -9.92% | 33,671 | 72,729,504 |
| 2024-04-15 | 24.5 | 25 | 22.86 | 23.38 | -6.59% | 34,367 | 81,349,652 |
| 2024-04-12 | 25.1 | 25.52 | 24.94 | 25.03 | -0.6% | 16,315 | 41,114,572 |
| 2024-04-11 | 24.96 | 25.56 | 24.56 | 25.18 | +0.88% | 21,131 | 53,543,647 |
| 2024-04-10 | 25.86 | 25.88 | 24.68 | 24.96 | -3.48% | 23,569 | 59,108,310 |
| 2024-04-09 | 25.66 | 26.3 | 25.3 | 25.86 | +1.02% | 16,179 | 41,598,685 |
| 2024-04-08 | 26.25 | 26.3 | 25.5 | 25.6 | -2.48% | 21,063 | 54,286,106 |
| 2024-04-03 | 26.9 | 26.93 | 26 | 26.25 | -2.56% | 23,502 | 61,882,034 |
| 2024-04-02 | 27.6 | 27.62 | 26.74 | 26.94 | -2.25% | 26,302 | 71,192,575 |
| 2024-04-01 | 27.14 | 27.61 | 27.14 | 27.56 | +1.55% | 26,457 | 72,528,086 |
| 2024-03-29 | 26.89 | 27.17 | 26.51 | 27.14 | +0.82% | 26,107 | 70,233,195 |
| 2024-03-28 | 25.81 | 27.24 | 25.8 | 26.92 | +4.3% | 43,964 | 117,478,458 |
| 2024-03-27 | 27.23 | 27.32 | 25.75 | 25.81 | -5.53% | 39,109 | 103,390,561 |
| 2024-03-26 | 28.14 | 28.48 | 26.96 | 27.32 | -3.09% | 48,821 | 134,126,315 |
| 2024-03-25 | 30.1 | 30.1 | 28.18 | 28.19 | -7.09% | 58,549 | 169,059,990 |
| 2024-03-22 | 31.1 | 31.1 | 30.1 | 30.34 | -4.17% | 74,087 | 226,459,433 |
| 2024-03-21 | 29.82 | 31.68 | 29.5 | 31.66 | +6.74% | 118,124 | 361,117,384 |
| 2024-03-20 | 29.8 | 29.85 | 29.39 | 29.66 | -1.03% | 50,053 | 148,200,494 |
| 2024-03-19 | 29.8 | 30.28 | 29.35 | 29.97 | +0.84% | 77,358 | 231,259,620 |
| 2024-03-18 | 28.8 | 29.75 | 28.6 | 29.72 | +2.03% | 67,183 | 197,351,944 |
| 2024-03-15 | 28.7 | 29.23 | 28.02 | 29.13 | +1.15% | 56,398 | 161,982,020 |
| 2024-03-14 | 29.23 | 29.53 | 28.2 | 28.8 | -3.74% | 82,541 | 238,337,580 |
| 2024-03-13 | 29.76 | 30.33 | 29.6 | 29.92 | +0.54% | 74,411 | 222,580,367 |
| 2024-03-12 | 30.77 | 30.8 | 29.58 | 29.76 | -3.28% | 109,528 | 327,779,020 |
| 2024-03-11 | 29.27 | 31.86 | 29.27 | 30.77 | -5.29% | 141,481 | 428,049,954 |
| 2024-03-08 | 35.32 | 37 | 32.4 | 32.49 | -3.42% | 225,261 | 787,837,127 |
| 2024-03-07 | 30.58 | 33.64 | 29.56 | 33.64 | +10.01% | 161,745 | 526,519,453 |
| 2024-03-06 | 30.57 | 30.58 | 28.86 | 30.58 | +10% | 128,511 | 385,780,179 |
| 2024-03-05 | 26.16 | 28.15 | 25.32 | 27.8 | +5.5% | 102,933 | 278,871,025 |
| 2024-03-04 | 25.85 | 26.46 | 25.5 | 26.35 | +1.82% | 55,413 | 144,558,886 |
| 2024-03-01 | 24.96 | 26.11 | 24.83 | 25.88 | +3.85% | 54,580 | 139,394,294 |
| 2024-02-29 | 23.1 | 25.03 | 23.1 | 24.92 | +3.75% | 45,554 | 112,137,528 |
| 2024-02-28 | 26.3 | 26.88 | 24.02 | 24.02 | -10% | 70,021 | 180,177,644 |
| 2024-02-27 | 25.32 | 27.66 | 25.04 | 26.69 | +4.14% | 74,117 | 193,888,807 |
| 2024-02-26 | 25.5 | 26.37 | 25.01 | 25.63 | -2.29% | 71,977 | 183,887,602 |
| 2024-02-23 | 24.9 | 26.78 | 23.96 | 26.23 | +6.19% | 91,502 | 230,184,741 |
| 2024-02-22 | 23.03 | 25 | 22.85 | 24.7 | +5.92% | 83,245 | 201,596,160 |
| 2024-02-21 | 25 | 25.75 | 23.32 | 23.32 | -0.6% | 101,617 | 246,277,871 |
| 2024-02-20 | 22.18 | 23.46 | 22.14 | 23.46 | +9.99% | 17,461 | 40,078,427 |
| 2024-02-19 | 20.6 | 21.33 | 20.48 | 21.33 | +10.01% | 13,779 | 29,057,469 |
| 2024-02-08 | 17.59 | 19.42 | 17.37 | 19.39 | +9.86% | 48,822 | 90,048,007 |
| 2024-02-07 | 18.46 | 18.95 | 17.35 | 17.65 | -4.39% | 42,860 | 77,504,619 |
| 2024-02-06 | 17.76 | 19.35 | 17.14 | 18.46 | -3.05% | 44,302 | 79,053,402 |
| 2024-02-05 | 21.13 | 21.14 | 19.04 | 19.04 | -9.98% | 25,804 | 49,834,812 |
| 2024-02-02 | 22.13 | 23.02 | 20.21 | 21.15 | -4.43% | 32,950 | 71,746,770 |
| 2024-02-01 | 22.7 | 22.8 | 21.56 | 22.13 | -2.04% | 23,377 | 51,805,911 |
| 2024-01-31 | 24 | 24.41 | 22.57 | 22.59 | -7.46% | 28,079 | 65,269,545 |
| 2024-01-30 | 24.5 | 25.21 | 24.04 | 24.41 | -2.01% | 16,171 | 39,933,071 |
| 2024-01-29 | 25.82 | 26.07 | 24.91 | 24.91 | -4.49% | 25,670 | 64,981,167 |
| 2024-01-26 | 26.03 | 26.86 | 25.97 | 26.08 | +0.77% | 35,286 | 92,959,897 |
| 2024-01-25 | 25.18 | 26 | 24.93 | 25.88 | +2.78% | 28,934 | 73,966,583 |
| 2024-01-24 | 25.47 | 25.59 | 24.38 | 25.18 | +0.88% | 26,359 | 65,951,280 |
| 2024-01-23 | 24.26 | 25.5 | 24.16 | 24.96 | +3.44% | 31,964 | 79,378,894 |
| 2024-01-22 | 26.1 | 26.19 | 23.52 | 24.13 | -7.19% | 26,946 | 67,150,989 |
| 2024-01-19 | 26.55 | 26.8 | 26 | 26 | -2.07% | 15,822 | 41,546,688 |
| 2024-01-18 | 26.84 | 26.84 | 25.71 | 26.55 | -0.49% | 23,880 | 62,390,860 |
| 2024-01-17 | 27.48 | 27.53 | 26.68 | 26.68 | -2.73% | 15,477 | 41,878,620 |
| 2024-01-16 | 27.93 | 27.93 | 27.03 | 27.43 | -1.83% | 21,251 | 58,119,678 |
| 2024-01-15 | 27.8 | 27.98 | 27.5 | 27.94 | +0.43% | 14,430 | 40,070,449 |
| 2024-01-12 | 28.64 | 28.64 | 27.77 | 27.82 | -2.56% | 22,785 | 63,945,820 |
| 2024-01-11 | 27.7 | 28.59 | 27.56 | 28.55 | +3.52% | 30,313 | 85,642,423 |
| 2024-01-10 | 28.6 | 28.6 | 27.55 | 27.58 | -3.57% | 30,482 | 84,704,220 |
| 2024-01-09 | 29.32 | 29.71 | 28.36 | 28.6 | -2.05% | 30,768 | 88,727,727 |
| 2024-01-08 | 29.33 | 29.75 | 29.11 | 29.2 | -1.72% | 18,390 | 54,192,771 |
| 2024-01-05 | 30.53 | 30.58 | 29.58 | 29.71 | -2.65% | 30,111 | 90,151,736 |
| 2024-01-04 | 30.37 | 30.77 | 29.92 | 30.52 | +0.46% | 25,983 | 79,103,466 |
| 2024-01-03 | 30.26 | 30.59 | 29.87 | 30.38 | -0.39% | 28,854 | 87,156,372 |
| 2024-01-02 | 30.99 | 31.2 | 30.37 | 30.5 | -1.45% | 30,525 | 93,420,039 |
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：