股票概览
30.51
-3.51%
-1.11
31.33
开盘价
32.2
最高价
30.51
最低价
36,579
成交量
数据更新至: 2024-12-31
技术指标
31.28
MA5 (5日均线)
32.44
MA10 (10日均线)
32.10
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 | 31.33 | 32.2 | 30.51 | 30.51 | -3.51% | 36,579 | 114,809,159 |
| 2024-12-30 | 31.46 | 32.36 | 31.16 | 31.62 | +0.89% | 32,587 | 103,032,073 |
| 2024-12-27 | 31.71 | 31.97 | 31 | 31.34 | -1.14% | 31,953 | 100,869,130 |
| 2024-12-26 | 30.91 | 32.17 | 30.5 | 31.7 | +1.5% | 37,704 | 119,613,243 |
| 2024-12-25 | 32.78 | 32.8 | 31 | 31.23 | -5.96% | 49,725 | 157,430,440 |
| 2024-12-24 | 32.43 | 33.3 | 30.78 | 33.21 | +3.07% | 75,577 | 243,470,096 |
| 2024-12-23 | 34.11 | 34.85 | 31.99 | 32.22 | -7.68% | 87,421 | 290,004,361 |
| 2024-12-20 | 33.07 | 36.68 | 32.38 | 34.9 | +3.93% | 148,330 | 510,440,038 |
| 2024-12-19 | 32.7 | 34.97 | 31.8 | 33.58 | -1.35% | 105,931 | 350,802,749 |
| 2024-12-18 | 34.52 | 34.58 | 32.1 | 34.04 | -1.56% | 131,291 | 439,528,178 |
| 2024-12-17 | 34.58 | 34.58 | 33.53 | 34.58 | +9.99% | 72,024 | 248,786,575 |
| 2024-12-16 | 30.4 | 32.17 | 30.11 | 31.44 | +2.61% | 41,257 | 128,866,356 |
| 2024-12-13 | 31.8 | 31.84 | 30.63 | 30.64 | -4.04% | 42,894 | 133,297,841 |
| 2024-12-12 | 31.64 | 32.07 | 31.48 | 31.93 | +0.95% | 42,756 | 135,949,240 |
| 2024-12-11 | 31.25 | 31.65 | 30.94 | 31.63 | +1.41% | 38,480 | 120,749,492 |
| 2024-12-10 | 31.69 | 31.89 | 31.1 | 31.19 | +0.39% | 46,537 | 146,226,211 |
| 2024-12-09 | 31.36 | 31.6 | 30.6 | 31.07 | -0.67% | 40,863 | 126,953,724 |
| 2024-12-06 | 31.87 | 32.17 | 31.12 | 31.28 | -1.79% | 59,039 | 185,393,530 |
| 2024-12-05 | 32.3 | 32.8 | 31.6 | 31.85 | -0.56% | 65,189 | 208,833,522 |
| 2024-12-04 | 34.55 | 36 | 31.8 | 32.03 | -3.58% | 160,231 | 541,807,960 |
| 2024-12-03 | 30.01 | 33.22 | 29.49 | 33.22 | +10% | 97,818 | 312,226,246 |
| 2024-12-02 | 29.96 | 30.49 | 29.71 | 30.2 | +0.33% | 25,741 | 77,492,715 |
| 2024-11-29 | 29.95 | 30.46 | 29.47 | 30.1 | +0.07% | 28,994 | 86,947,241 |
| 2024-11-28 | 30.18 | 30.88 | 30 | 30.08 | +0.1% | 31,135 | 94,493,897 |
| 2024-11-27 | 28.55 | 31 | 27.85 | 30.05 | +4.56% | 43,994 | 129,417,494 |
| 2024-11-26 | 29.31 | 29.73 | 28.66 | 28.74 | -1.94% | 20,729 | 60,225,792 |
| 2024-11-25 | 29.4 | 30.2 | 28.56 | 29.31 | +0.51% | 37,783 | 110,386,674 |
| 2024-11-22 | 29.7 | 31.8 | 29.11 | 29.16 | -1.85% | 57,451 | 176,761,920 |
| 2024-11-21 | 29.5 | 30.47 | 29.04 | 29.71 | +0.51% | 31,042 | 92,665,106 |
| 2024-11-20 | 28.48 | 30.3 | 28.1 | 29.56 | +3.83% | 34,601 | 101,393,875 |
| 2024-11-19 | 28.11 | 28.6 | 27.62 | 28.47 | +1.57% | 23,102 | 64,913,935 |
| 2024-11-18 | 30.42 | 30.51 | 27.84 | 28.03 | -9.35% | 49,989 | 143,323,677 |
| 2024-11-15 | 32.08 | 32.45 | 30.9 | 30.92 | -2.68% | 55,305 | 175,755,707 |
| 2024-11-14 | 30.8 | 33.63 | 30.49 | 31.77 | +3.08% | 76,368 | 246,041,228 |
| 2024-11-13 | 30.62 | 30.99 | 30.13 | 30.82 | +0.52% | 20,809 | 63,827,120 |
| 2024-11-12 | 31.35 | 31.8 | 30.26 | 30.66 | -2.36% | 32,733 | 101,507,086 |
| 2024-11-11 | 31 | 31.57 | 30.8 | 31.4 | +1.29% | 34,242 | 106,962,766 |
| 2024-11-08 | 31.16 | 31.88 | 30.87 | 31 | -0.1% | 39,119 | 122,504,946 |
| 2024-11-07 | 30.89 | 31.27 | 30.34 | 31.03 | -0.99% | 38,720 | 119,420,012 |
| 2024-11-06 | 29.95 | 32.1 | 29.61 | 31.34 | +4.26% | 59,934 | 183,418,010 |
| 2024-11-05 | 30.88 | 30.88 | 29.86 | 30.06 | +3.16% | 42,506 | 129,033,900 |
| 2024-11-04 | 28.1 | 29.15 | 28.02 | 29.14 | +2.61% | 21,214 | 60,979,136 |
| 2024-11-01 | 30.06 | 30.06 | 28.3 | 28.4 | -5.62% | 35,278 | 102,108,713 |
| 2024-10-31 | 30.04 | 30.71 | 29.5 | 30.09 | -2.72% | 45,356 | 136,195,127 |
| 2024-10-30 | 32 | 32 | 30.36 | 30.93 | -3.97% | 49,264 | 154,071,715 |
| 2024-10-29 | 31.1 | 33 | 30.2 | 32.21 | +3.6% | 79,370 | 251,391,195 |
| 2024-10-28 | 31.3 | 31.58 | 30.6 | 31.09 | -2.11% | 61,157 | 189,813,404 |
| 2024-10-25 | 29.58 | 32 | 29.22 | 31.76 | +5.24% | 91,723 | 282,828,587 |
| 2024-10-24 | 29.53 | 30.8 | 29.32 | 30.18 | +3.82% | 80,961 | 243,144,395 |
| 2024-10-23 | 28.13 | 30.5 | 27.72 | 29.07 | +3.45% | 68,606 | 199,211,925 |
| 2024-10-22 | 27.99 | 28.48 | 27.6 | 28.1 | -0.64% | 38,615 | 107,977,551 |
| 2024-10-21 | 28.53 | 28.68 | 28.01 | 28.28 | -0.88% | 48,876 | 138,321,820 |
| 2024-10-18 | 28 | 29 | 27.4 | 28.53 | -0.42% | 69,822 | 196,565,389 |
| 2024-10-17 | 27.46 | 29 | 27.3 | 28.65 | +5.33% | 60,022 | 168,876,225 |
| 2024-10-16 | 26.38 | 27.24 | 26.08 | 27.2 | +1.57% | 23,978 | 64,616,366 |
| 2024-10-15 | 27.05 | 27.86 | 26.55 | 26.78 | -1.03% | 32,950 | 90,011,854 |
| 2024-10-14 | 26.47 | 27.06 | 25.63 | 27.06 | +4.12% | 32,442 | 85,825,022 |
| 2024-10-11 | 26.99 | 27.18 | 25.59 | 25.99 | -3.95% | 33,021 | 86,922,589 |
| 2024-10-10 | 27.88 | 28.79 | 26.76 | 27.06 | -2.91% | 40,432 | 111,134,799 |
| 2024-10-09 | 29.8 | 29.84 | 27.87 | 27.87 | -10.01% | 60,482 | 174,020,999 |
| 2024-10-08 | 31.3 | 31.3 | 28.4 | 30.97 | +8.86% | 87,598 | 263,769,711 |
| 2024-09-30 | 26.9 | 28.67 | 26.3 | 28.45 | +8.92% | 73,272 | 202,751,558 |
| 2024-09-27 | 25.36 | 26.44 | 25.12 | 26.12 | +4.27% | 47,201 | 121,534,170 |
| 2024-09-26 | 24.69 | 25.05 | 24.5 | 25.05 | +1.17% | 32,727 | 81,190,099 |
| 2024-09-25 | 24.63 | 25.9 | 24.54 | 24.76 | +0.69% | 52,773 | 132,170,223 |
| 2024-09-24 | 24.21 | 24.62 | 23.8 | 24.59 | +1.61% | 31,348 | 76,253,534 |
| 2024-09-23 | 24.35 | 24.45 | 23.82 | 24.2 | +0.04% | 22,766 | 55,190,577 |
| 2024-09-20 | 24 | 24.32 | 23.61 | 24.19 | +1.3% | 27,338 | 65,969,648 |
| 2024-09-19 | 23.42 | 23.92 | 23.1 | 23.88 | +3.02% | 17,641 | 41,678,634 |
| 2024-09-18 | 23.39 | 23.63 | 22.85 | 23.18 | -0.9% | 15,021 | 34,746,316 |
| 2024-09-13 | 23.82 | 24.03 | 23.22 | 23.39 | -2.46% | 19,072 | 45,140,647 |
| 2024-09-12 | 24.34 | 24.35 | 23.88 | 23.98 | -0.66% | 22,340 | 53,854,660 |
| 2024-09-11 | 24.19 | 24.45 | 23.91 | 24.14 | -0.7% | 27,897 | 67,371,677 |
| 2024-09-10 | 23.51 | 24.55 | 23.16 | 24.31 | +3.18% | 41,550 | 99,985,805 |
| 2024-09-09 | 23.08 | 23.69 | 22.9 | 23.56 | +0.73% | 15,765 | 36,919,603 |
| 2024-09-06 | 23.97 | 24.08 | 23.28 | 23.39 | -2.38% | 19,937 | 47,062,043 |
| 2024-09-05 | 23.81 | 24.25 | 23.8 | 23.96 | -0.08% | 27,881 | 66,796,621 |
| 2024-09-04 | 23.56 | 25 | 23.4 | 23.98 | +1.61% | 44,305 | 106,557,469 |
| 2024-09-03 | 23.28 | 24.13 | 23.28 | 23.6 | +1.37% | 38,401 | 90,914,711 |
| 2024-09-02 | 24.13 | 24.53 | 23.28 | 23.28 | -3.72% | 52,903 | 125,068,185 |
| 2024-08-30 | 22.05 | 24.18 | 21.98 | 24.18 | +10.01% | 33,541 | 78,719,782 |
| 2024-08-29 | 21.01 | 22.29 | 20.77 | 21.98 | +3.83% | 21,997 | 47,616,889 |
| 2024-08-28 | 20.96 | 21.31 | 20.54 | 21.17 | 0% | 18,618 | 38,866,242 |
| 2024-08-27 | 21.7 | 21.91 | 21.15 | 21.17 | -2.89% | 9,633 | 20,646,555 |
| 2024-08-26 | 21.99 | 22.01 | 21.36 | 21.8 | -0.68% | 10,546 | 22,877,769 |
| 2024-08-23 | 21.46 | 22.05 | 21.31 | 21.95 | +1.48% | 11,529 | 25,042,019 |
| 2024-08-22 | 22.17 | 22.46 | 21.59 | 21.63 | -2.39% | 12,265 | 26,950,812 |
| 2024-08-21 | 22.21 | 22.56 | 22.03 | 22.16 | -0.98% | 7,364 | 16,433,887 |
| 2024-08-20 | 22.8 | 22.97 | 22.26 | 22.38 | -2.31% | 8,261 | 18,588,083 |
| 2024-08-19 | 22.7 | 23.19 | 22.68 | 22.91 | +0.31% | 9,349 | 21,450,639 |
| 2024-08-16 | 23 | 23.05 | 22.7 | 22.84 | +0.62% | 11,273 | 25,785,892 |
| 2024-08-15 | 22.65 | 22.97 | 22.16 | 22.7 | +0.27% | 15,897 | 36,021,041 |
| 2024-08-14 | 21.99 | 22.82 | 21.9 | 22.64 | +2.91% | 24,022 | 54,001,548 |
| 2024-08-13 | 22.52 | 22.55 | 21.67 | 22 | -1.48% | 15,742 | 34,644,763 |
| 2024-08-12 | 22.6 | 22.6 | 22.05 | 22.33 | -1.19% | 13,579 | 30,290,793 |
| 2024-08-09 | 23.05 | 23.28 | 22.6 | 22.6 | -1.48% | 13,564 | 30,985,690 |
| 2024-08-08 | 23.65 | 23.75 | 22.68 | 22.94 | -3% | 28,666 | 65,969,640 |
| 2024-08-07 | 23.03 | 25.3 | 22.98 | 23.65 | +2.69% | 39,745 | 95,220,686 |
| 2024-08-06 | 22.6 | 23.34 | 22.6 | 23.03 | +2.26% | 10,377 | 23,798,434 |
| 2024-08-05 | 23.65 | 23.88 | 22.52 | 22.52 | -5.1% | 13,400 | 31,106,807 |
| 2024-08-02 | 24 | 24.25 | 23.72 | 23.73 | -1.82% | 9,610 | 23,057,435 |
| 2024-08-01 | 24.09 | 24.41 | 24.03 | 24.17 | -0.21% | 11,625 | 28,136,939 |
| 2024-07-31 | 23.51 | 24.22 | 23.44 | 24.22 | +2.98% | 13,538 | 32,401,474 |
| 2024-07-30 | 23.25 | 23.58 | 23.11 | 23.52 | +0.86% | 9,359 | 21,917,080 |
| 2024-07-29 | 23.31 | 23.5 | 23.01 | 23.32 | +0.04% | 8,450 | 19,672,944 |
| 2024-07-26 | 22.83 | 23.38 | 22.83 | 23.31 | +2.1% | 10,463 | 24,289,399 |
| 2024-07-25 | 22.8 | 23.08 | 22.33 | 22.83 | -0.48% | 9,676 | 21,994,620 |
| 2024-07-24 | 23.15 | 23.38 | 22.82 | 22.94 | -0.82% | 13,878 | 31,949,347 |
| 2024-07-23 | 23.75 | 23.84 | 23.13 | 23.13 | -2.82% | 9,837 | 23,140,576 |
| 2024-07-22 | 23.5 | 23.96 | 23.5 | 23.8 | +2.28% | 13,708 | 32,591,414 |
| 2024-07-19 | 22.55 | 23.53 | 22.53 | 23.27 | +2.06% | 13,251 | 30,720,922 |
| 2024-07-18 | 22.78 | 22.95 | 22.17 | 22.8 | -0.91% | 12,584 | 28,301,792 |
| 2024-07-17 | 23.1 | 23.66 | 22.97 | 23.01 | -1.79% | 10,824 | 25,068,817 |
| 2024-07-16 | 23.3 | 23.6 | 23.03 | 23.43 | +0.04% | 8,731 | 20,387,009 |
| 2024-07-15 | 24.01 | 24.03 | 23.26 | 23.42 | -2.5% | 10,337 | 24,242,421 |
| 2024-07-12 | 24.3 | 24.44 | 23.96 | 24.02 | -1.31% | 9,940 | 23,979,237 |
| 2024-07-11 | 24.07 | 24.43 | 24.06 | 24.34 | +2.14% | 13,400 | 32,591,257 |
| 2024-07-10 | 23.8 | 24.3 | 23.51 | 23.83 | -0.17% | 12,116 | 29,042,723 |
| 2024-07-09 | 23.69 | 23.89 | 22.93 | 23.87 | +2.05% | 14,576 | 34,192,717 |
| 2024-07-08 | 24.52 | 24.53 | 23.35 | 23.39 | -4.37% | 14,396 | 34,101,915 |
| 2024-07-05 | 23.73 | 24.6 | 23.25 | 24.46 | +2.99% | 17,921 | 43,296,646 |
| 2024-07-04 | 24.64 | 25.01 | 23.72 | 23.75 | -3.89% | 18,879 | 45,586,591 |
| 2024-07-03 | 25.56 | 25.57 | 24.6 | 24.71 | -3.36% | 16,037 | 40,006,923 |
| 2024-07-02 | 24.8 | 25.78 | 24.8 | 25.57 | +2.53% | 20,896 | 53,358,625 |
| 2024-07-01 | 24.71 | 25.12 | 24.38 | 24.94 | -0.04% | 13,039 | 32,182,421 |
| 2024-06-28 | 24.59 | 25.56 | 24.59 | 24.95 | -1.27% | 17,436 | 43,843,152 |
| 2024-06-27 | 25.36 | 26.38 | 25 | 25.27 | -0.32% | 22,416 | 57,313,895 |
| 2024-06-26 | 23.96 | 25.35 | 23.96 | 25.35 | +4.8% | 17,668 | 43,684,102 |
| 2024-06-25 | 24.28 | 24.66 | 23.88 | 24.19 | -0.82% | 12,746 | 30,920,889 |
| 2024-06-24 | 25.35 | 25.39 | 24.27 | 24.39 | -4.91% | 17,264 | 42,570,349 |
| 2024-06-21 | 25.99 | 26.06 | 25.23 | 25.65 | -1.16% | 9,642 | 24,693,752 |
| 2024-06-20 | 27.06 | 27.14 | 25.95 | 25.95 | -4% | 17,199 | 45,416,540 |
| 2024-06-19 | 27.06 | 27.2 | 26.94 | 27.03 | -0.11% | 12,288 | 33,275,798 |
| 2024-06-18 | 26.57 | 27.11 | 26.25 | 27.06 | +2.5% | 15,385 | 41,359,580 |
| 2024-06-17 | 26.25 | 26.58 | 26.25 | 26.4 | -0.23% | 11,092 | 29,335,194 |
| 2024-06-14 | 26.04 | 26.54 | 25.87 | 26.46 | +0.99% | 12,709 | 33,449,236 |
| 2024-06-13 | 26.21 | 26.48 | 26.1 | 26.2 | -0.04% | 10,966 | 28,805,310 |
| 2024-06-12 | 25.61 | 26.35 | 25.61 | 26.21 | +2.14% | 13,397 | 35,081,460 |
| 2024-06-11 | 25.11 | 25.78 | 24.73 | 25.66 | +0.86% | 14,060 | 35,731,329 |
| 2024-06-07 | 25.59 | 25.94 | 25.08 | 25.44 | +2.58% | 16,369 | 41,505,447 |
| 2024-06-06 | 25.9 | 26.3 | 24.43 | 24.8 | -4.65% | 23,696 | 59,413,291 |
| 2024-06-05 | 26.35 | 26.44 | 26 | 26.01 | -1.66% | 11,404 | 29,916,543 |
| 2024-06-04 | 27.02 | 27.1 | 26.08 | 26.45 | -2.83% | 18,291 | 48,282,597 |
| 2024-06-03 | 27.3 | 27.57 | 26.98 | 27.22 | -1.02% | 13,645 | 37,163,867 |
| 2024-05-31 | 27.15 | 27.53 | 27.01 | 27.5 | +1.18% | 12,140 | 33,246,914 |
| 2024-05-30 | 27.21 | 27.4 | 26.76 | 27.18 | +0.04% | 11,428 | 31,076,295 |
| 2024-05-29 | 27.41 | 27.64 | 27.02 | 27.17 | +0.07% | 12,394 | 33,917,821 |
| 2024-05-28 | 27.26 | 27.52 | 26.99 | 27.15 | -1.34% | 12,269 | 33,390,271 |
| 2024-05-27 | 27.81 | 28.1 | 27.14 | 27.52 | -1.82% | 15,515 | 42,481,854 |
| 2024-05-24 | 28.14 | 28.47 | 27.91 | 28.03 | -0.85% | 11,451 | 32,327,532 |
| 2024-05-23 | 28.69 | 28.98 | 28.23 | 28.27 | -1.5% | 15,875 | 45,347,479 |
| 2024-05-22 | 28.54 | 28.79 | 28.12 | 28.7 | +0.53% | 13,215 | 37,763,126 |
| 2024-05-21 | 28.84 | 28.84 | 28.29 | 28.55 | -0.17% | 11,702 | 33,276,356 |
| 2024-05-20 | 28.66 | 28.95 | 28.38 | 28.6 | -0.17% | 14,403 | 41,264,299 |
| 2024-05-17 | 28.28 | 28.65 | 28.09 | 28.65 | +0.7% | 14,543 | 41,457,005 |
| 2024-05-16 | 28.25 | 28.64 | 28.25 | 28.45 | +0.71% | 14,018 | 39,911,436 |
| 2024-05-15 | 28.57 | 28.67 | 28.14 | 28.25 | -0.84% | 12,850 | 36,424,734 |
| 2024-05-14 | 27.77 | 28.54 | 27.77 | 28.49 | +2.63% | 18,402 | 52,010,787 |
| 2024-05-13 | 28.29 | 28.45 | 27.37 | 27.76 | -1.7% | 16,603 | 46,323,981 |
| 2024-05-10 | 29.15 | 29.18 | 28.13 | 28.24 | -2.62% | 19,614 | 55,652,132 |
| 2024-05-09 | 29.08 | 29.45 | 28.91 | 29 | -0.55% | 17,968 | 52,258,366 |
| 2024-05-08 | 29.96 | 29.97 | 29.11 | 29.16 | -2.67% | 19,789 | 58,178,433 |
| 2024-05-07 | 29.9 | 30.23 | 29.55 | 29.96 | -0.4% | 20,981 | 62,729,327 |
| 2024-05-06 | 30.76 | 30.79 | 30 | 30.08 | -0.89% | 23,579 | 71,277,995 |
| 2024-04-30 | 30.24 | 30.87 | 29.71 | 30.35 | +0.07% | 30,147 | 91,446,846 |
| 2024-04-29 | 30 | 30.45 | 29.83 | 30.33 | +1.68% | 28,938 | 87,229,575 |
| 2024-04-26 | 30.5 | 30.5 | 29.67 | 29.83 | +2.54% | 37,931 | 113,993,118 |
| 2024-04-25 | 28.96 | 29.43 | 28.8 | 29.09 | +0.59% | 18,856 | 55,006,609 |
| 2024-04-24 | 28.14 | 29.06 | 27.99 | 28.92 | +3.54% | 26,143 | 75,022,381 |
| 2024-04-23 | 28.01 | 28.5 | 27.89 | 27.93 | +0.83% | 17,026 | 47,830,709 |
| 2024-04-22 | 26.66 | 27.87 | 26.58 | 27.7 | +0.22% | 19,466 | 53,318,765 |
| 2024-04-19 | 28.39 | 28.39 | 27.6 | 27.64 | -2.47% | 20,655 | 57,520,200 |
| 2024-04-18 | 28 | 28.92 | 27.51 | 28.34 | +0.57% | 27,917 | 79,086,110 |
| 2024-04-17 | 27 | 28.32 | 26.88 | 28.18 | +7.23% | 37,780 | 105,355,651 |
| 2024-04-16 | 28.66 | 29.17 | 26.28 | 26.28 | -10% | 37,897 | 102,473,229 |
| 2024-04-15 | 30.72 | 31.4 | 28.5 | 29.2 | -5.81% | 33,667 | 99,673,353 |
| 2024-04-12 | 31.02 | 31.56 | 30.9 | 31 | -0.42% | 18,109 | 56,468,081 |
| 2024-04-11 | 30.78 | 31.78 | 30.61 | 31.13 | -0.73% | 22,592 | 71,023,085 |
| 2024-04-10 | 31.02 | 32 | 30.78 | 31.36 | +0.64% | 25,725 | 80,696,307 |
| 2024-04-09 | 31.44 | 31.67 | 30.6 | 31.16 | -0.7% | 20,638 | 64,026,365 |
| 2024-04-08 | 31.08 | 31.44 | 30.05 | 31.38 | +1.36% | 26,171 | 80,940,333 |
| 2024-04-03 | 32.2 | 32.22 | 30.53 | 30.96 | -3.67% | 31,421 | 97,421,682 |
| 2024-04-02 | 33.04 | 33.28 | 31.7 | 32.14 | -3.02% | 30,582 | 99,275,077 |
| 2024-04-01 | 32.18 | 33.25 | 32.18 | 33.14 | +3.02% | 29,624 | 97,230,187 |
| 2024-03-29 | 32.54 | 32.86 | 31.9 | 32.17 | -0.68% | 22,495 | 72,463,913 |
| 2024-03-28 | 31.99 | 33.26 | 31.83 | 32.39 | +1.09% | 32,952 | 107,250,190 |
| 2024-03-27 | 34 | 34.19 | 32 | 32.04 | -7.13% | 45,638 | 149,639,317 |
| 2024-03-26 | 33 | 36.2 | 33 | 34.5 | +3.42% | 51,612 | 178,798,184 |
| 2024-03-25 | 35.1 | 35.2 | 32.9 | 33.36 | -5.23% | 47,131 | 161,442,280 |
| 2024-03-22 | 34.99 | 35.73 | 34 | 35.2 | +0.17% | 60,265 | 210,222,070 |
| 2024-03-21 | 35.61 | 35.96 | 34.72 | 35.14 | -1.32% | 49,159 | 173,193,452 |
| 2024-03-20 | 35.48 | 36.1 | 35.34 | 35.61 | -0.14% | 44,111 | 157,064,229 |
| 2024-03-19 | 37.15 | 37.16 | 35.65 | 35.66 | -4.14% | 69,489 | 252,512,322 |
| 2024-03-18 | 36.61 | 37.25 | 36.15 | 37.2 | +0.65% | 72,255 | 265,645,117 |
| 2024-03-15 | 35.5 | 37.21 | 35.3 | 36.96 | +3.33% | 85,493 | 312,077,885 |
| 2024-03-14 | 35.15 | 36.33 | 34.5 | 35.77 | +1.76% | 69,124 | 245,291,981 |
| 2024-03-13 | 35.5 | 35.84 | 34.6 | 35.15 | -0.03% | 58,046 | 204,046,330 |
| 2024-03-12 | 34.35 | 35.24 | 34.07 | 35.16 | +2.99% | 57,212 | 198,896,864 |
| 2024-03-11 | 33.1 | 34.48 | 33.08 | 34.14 | +0.09% | 41,068 | 139,134,472 |
| 2024-03-08 | 33.72 | 34.36 | 33.3 | 34.11 | +1.16% | 39,783 | 134,789,341 |
| 2024-03-07 | 35.65 | 35.71 | 33.3 | 33.72 | -4.12% | 60,241 | 206,935,615 |
| 2024-03-06 | 34.83 | 35.51 | 34.5 | 35.17 | +0.49% | 53,847 | 188,960,604 |
| 2024-03-05 | 35.9 | 36.06 | 34.18 | 35 | -2.99% | 77,540 | 274,438,349 |
| 2024-03-04 | 35.28 | 36.08 | 34.01 | 36.08 | +3.98% | 103,306 | 364,233,246 |
| 2024-03-01 | 33.43 | 34.83 | 33.21 | 34.7 | +3.8% | 89,662 | 305,908,321 |
| 2024-02-29 | 31.42 | 33.8 | 31.41 | 33.43 | +3.5% | 75,881 | 250,939,971 |
| 2024-02-28 | 35.4 | 36.1 | 32.24 | 32.3 | -9.83% | 113,838 | 392,535,173 |
| 2024-02-27 | 33.41 | 36.62 | 32.68 | 35.82 | +5.35% | 116,893 | 402,956,212 |
| 2024-02-26 | 31.8 | 35.55 | 31.61 | 34 | +5.2% | 117,663 | 396,554,250 |
| 2024-02-23 | 32.58 | 32.66 | 31.08 | 32.32 | +2.8% | 98,683 | 315,717,023 |
| 2024-02-22 | 30.7 | 31.7 | 30.36 | 31.44 | +4.56% | 93,852 | 291,667,615 |
| 2024-02-21 | 29.93 | 31.38 | 29.5 | 30.07 | -1.47% | 90,131 | 274,958,740 |
| 2024-02-20 | 29.2 | 31.67 | 28.9 | 30.52 | +2.01% | 95,812 | 289,231,706 |
| 2024-02-19 | 28.5 | 30.12 | 28.41 | 29.92 | +6.4% | 92,087 | 269,864,431 |
| 2024-02-08 | 25.58 | 28.5 | 24.5 | 28.12 | +3.46% | 108,313 | 286,021,652 |
| 2024-02-07 | 30.32 | 31.28 | 27.08 | 27.18 | -9.64% | 126,945 | 377,061,666 |
| 2024-02-06 | 31.88 | 32.69 | 30.06 | 30.08 | -9.94% | 143,633 | 440,453,313 |
| 2024-02-05 | 32.63 | 35.89 | 32.63 | 33.4 | -7.86% | 134,708 | 462,062,240 |
| 2024-02-02 | 40.28 | 43.32 | 36.25 | 36.25 | -10% | 201,358 | 792,506,851 |
| 2024-02-01 | 35.52 | 40.28 | 35.3 | 40.28 | +9.99% | 158,436 | 600,471,192 |
| 2024-01-31 | 32.88 | 36.62 | 32.56 | 36.62 | +10% | 120,644 | 437,619,709 |
| 2024-01-30 | 35.29 | 35.29 | 32.55 | 33.29 | -7.86% | 73,060 | 245,362,935 |
| 2024-01-29 | 35.7 | 37.35 | 34.9 | 36.13 | -0.47% | 86,300 | 310,439,391 |
| 2024-01-26 | 37.49 | 37.7 | 35.65 | 36.3 | -2.39% | 103,503 | 375,278,463 |
| 2024-01-25 | 35.48 | 39.09 | 34.7 | 37.19 | +4.41% | 156,185 | 571,383,787 |
| 2024-01-24 | 35 | 37.52 | 34.87 | 35.62 | +4.43% | 187,836 | 677,506,555 |
| 2024-01-23 | 31.57 | 34.11 | 30.41 | 34.11 | +10% | 75,246 | 253,020,007 |
| 2024-01-22 | 33.26 | 33.66 | 30.29 | 31.01 | -7.07% | 61,766 | 196,010,598 |
| 2024-01-19 | 34.09 | 34.14 | 32.93 | 33.37 | -3.3% | 58,254 | 194,993,610 |
| 2024-01-18 | 32.71 | 34.51 | 31.91 | 34.51 | +4.8% | 94,517 | 315,627,116 |
| 2024-01-17 | 34.1 | 34.1 | 32.83 | 32.93 | -2.37% | 47,064 | 157,131,240 |
| 2024-01-16 | 33.5 | 33.86 | 32.92 | 33.73 | -0.85% | 61,022 | 203,654,333 |
| 2024-01-15 | 33.31 | 34.25 | 33.01 | 34.02 | +2.1% | 87,062 | 294,590,287 |
| 2024-01-12 | 32.64 | 33.92 | 32.64 | 33.32 | +2.15% | 99,396 | 330,395,868 |
| 2024-01-11 | 29.53 | 32.62 | 29.38 | 32.62 | +10.02% | 37,906 | 120,445,872 |
| 2024-01-10 | 30.95 | 31.15 | 29.65 | 29.65 | -4.11% | 43,269 | 130,032,194 |
| 2024-01-09 | 32.38 | 32.74 | 30.3 | 30.92 | -5.59% | 69,036 | 215,529,525 |
| 2024-01-08 | 32.2 | 32.99 | 31.8 | 32.75 | +1.05% | 53,524 | 174,246,423 |
| 2024-01-05 | 33.73 | 33.76 | 31.88 | 32.41 | -4.84% | 71,987 | 235,108,288 |
| 2024-01-04 | 34.23 | 34.98 | 33.7 | 34.06 | -2.66% | 90,056 | 308,720,689 |
| 2024-01-03 | 32.7 | 36.08 | 32.35 | 34.99 | +6.29% | 146,147 | 501,506,201 |
| 2024-01-02 | 32.63 | 33.01 | 32.24 | 32.92 | +0.67% | 69,205 | 225,769,710 |
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：