股票概览
33.83
-3.32%
-1.16
35.44
开盘价
35.44
最高价
33.7
最低价
18,786
成交量
数据更新至: 2024-12-31
技术指标
35.00
MA5 (5日均线)
35.69
MA10 (10日均线)
36.45
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 | 35.44 | 35.44 | 33.7 | 33.83 | -3.32% | 18,786 | 64,531,008 |
| 2024-12-30 | 35.48 | 35.73 | 34.61 | 34.99 | -2.07% | 13,730 | 48,189,414 |
| 2024-12-27 | 35.86 | 36.43 | 35.53 | 35.73 | +0.68% | 18,751 | 67,539,810 |
| 2024-12-26 | 34.94 | 35.68 | 34.88 | 35.49 | +1.57% | 12,515 | 44,349,027 |
| 2024-12-25 | 35.9 | 36.07 | 34.76 | 34.94 | -2.94% | 17,125 | 60,314,614 |
| 2024-12-24 | 35.75 | 37 | 35.38 | 36 | +0.42% | 19,176 | 69,003,585 |
| 2024-12-23 | 37.05 | 37.45 | 35.75 | 35.85 | -3.24% | 28,543 | 103,508,079 |
| 2024-12-20 | 36.38 | 37.4 | 36.03 | 37.05 | +2.49% | 23,884 | 88,192,598 |
| 2024-12-19 | 36.01 | 36.61 | 35.43 | 36.15 | -1.87% | 25,324 | 91,045,728 |
| 2024-12-18 | 35.9 | 37.46 | 35.5 | 36.84 | +3.25% | 29,940 | 109,856,600 |
| 2024-12-17 | 36.65 | 37.88 | 35.66 | 35.68 | -2.65% | 27,047 | 99,147,410 |
| 2024-12-16 | 36.66 | 37.24 | 36.3 | 36.65 | -0.03% | 13,090 | 47,933,271 |
| 2024-12-13 | 37.81 | 38.07 | 36.66 | 36.66 | -3.78% | 24,674 | 91,523,297 |
| 2024-12-12 | 37.89 | 38.78 | 37.48 | 38.1 | 0% | 27,488 | 104,862,749 |
| 2024-12-11 | 37.2 | 39.19 | 37.2 | 38.1 | +1.71% | 24,468 | 93,178,896 |
| 2024-12-10 | 38 | 38.29 | 37.26 | 37.46 | +1.16% | 22,398 | 84,531,193 |
| 2024-12-09 | 37.59 | 37.59 | 36.5 | 37.03 | -1.52% | 19,032 | 70,525,987 |
| 2024-12-06 | 38 | 38.16 | 37.05 | 37.6 | +0.19% | 17,086 | 64,221,122 |
| 2024-12-05 | 37.19 | 37.77 | 36.92 | 37.53 | +0.83% | 16,564 | 61,876,384 |
| 2024-12-04 | 37.83 | 38.27 | 36.98 | 37.22 | -2.62% | 21,234 | 79,966,032 |
| 2024-12-03 | 36.99 | 38.79 | 36.48 | 38.22 | +3.27% | 40,886 | 154,915,502 |
| 2024-12-02 | 36.79 | 37.45 | 36.78 | 37.01 | +0.79% | 16,663 | 61,657,984 |
| 2024-11-29 | 36 | 36.99 | 35.78 | 36.72 | +1.49% | 16,161 | 58,911,487 |
| 2024-11-28 | 36.22 | 36.8 | 35.94 | 36.18 | +0.14% | 17,616 | 63,960,807 |
| 2024-11-27 | 35 | 36.13 | 34.22 | 36.13 | +2.93% | 23,749 | 83,780,156 |
| 2024-11-26 | 35.78 | 35.88 | 34.99 | 35.1 | -0.48% | 16,219 | 57,453,497 |
| 2024-11-25 | 35.86 | 35.98 | 34.6 | 35.27 | -1.65% | 25,199 | 88,220,675 |
| 2024-11-22 | 36.39 | 37.96 | 35.58 | 35.86 | -1.46% | 40,574 | 149,834,232 |
| 2024-11-21 | 36.3 | 36.79 | 35.77 | 36.39 | -0.33% | 18,076 | 65,653,372 |
| 2024-11-20 | 36.28 | 36.71 | 36.19 | 36.51 | +0.16% | 18,071 | 65,923,936 |
| 2024-11-19 | 35.66 | 36.56 | 35.49 | 36.45 | +2.24% | 17,842 | 64,365,855 |
| 2024-11-18 | 36.88 | 37.18 | 35.08 | 35.65 | -3.1% | 26,741 | 96,086,113 |
| 2024-11-15 | 38.11 | 38.48 | 36.72 | 36.79 | -4.12% | 30,185 | 113,746,308 |
| 2024-11-14 | 40.01 | 40.1 | 38.22 | 38.37 | -4.17% | 29,112 | 113,741,015 |
| 2024-11-13 | 39.15 | 40.32 | 38.9 | 40.04 | +1.62% | 35,782 | 142,295,495 |
| 2024-11-12 | 40.43 | 41 | 39 | 39.4 | -1.55% | 46,940 | 187,370,546 |
| 2024-11-11 | 40.15 | 40.15 | 39.06 | 40.02 | +2.91% | 40,099 | 159,091,129 |
| 2024-11-08 | 39.9 | 40.49 | 38.86 | 38.89 | +1.01% | 52,184 | 206,293,142 |
| 2024-11-07 | 37.9 | 38.5 | 36.81 | 38.5 | +0.73% | 34,245 | 129,914,701 |
| 2024-11-06 | 38.96 | 39.5 | 37.95 | 38.22 | -0.96% | 39,480 | 152,575,618 |
| 2024-11-05 | 36.93 | 38.83 | 36.8 | 38.59 | +4.49% | 35,128 | 133,892,311 |
| 2024-11-04 | 36.42 | 37 | 35.87 | 36.93 | +1.85% | 27,742 | 101,568,229 |
| 2024-11-01 | 38.77 | 39.9 | 36.2 | 36.26 | -7.33% | 61,413 | 230,681,427 |
| 2024-10-31 | 39.19 | 39.73 | 38.38 | 39.13 | -0.1% | 35,378 | 138,405,584 |
| 2024-10-30 | 39.9 | 40.3 | 38.68 | 39.17 | -1.83% | 35,447 | 139,382,105 |
| 2024-10-29 | 41 | 41.48 | 39.65 | 39.9 | -2.56% | 49,196 | 197,942,353 |
| 2024-10-28 | 38 | 40.99 | 37.5 | 40.95 | +9.76% | 88,458 | 351,256,657 |
| 2024-10-25 | 36.96 | 37.85 | 36.8 | 37.31 | +0.38% | 37,457 | 139,585,176 |
| 2024-10-24 | 38 | 38.5 | 36.95 | 37.17 | -6.14% | 57,553 | 215,186,252 |
| 2024-10-23 | 38.38 | 40.88 | 38.2 | 39.6 | +3.72% | 69,927 | 278,110,443 |
| 2024-10-22 | 39.44 | 39.44 | 38 | 38.18 | -4.55% | 55,008 | 212,948,370 |
| 2024-10-21 | 38.48 | 40.08 | 38.1 | 40 | +4.93% | 68,364 | 269,416,314 |
| 2024-10-18 | 37.5 | 39.28 | 36.46 | 38.12 | +2.86% | 57,798 | 218,858,106 |
| 2024-10-17 | 36.6 | 38.28 | 36.6 | 37.06 | +1.26% | 44,259 | 165,831,244 |
| 2024-10-16 | 36.36 | 37.56 | 36.1 | 36.6 | -2.06% | 40,033 | 147,173,706 |
| 2024-10-15 | 36.4 | 38.55 | 36.02 | 37.37 | +1.19% | 68,342 | 257,272,688 |
| 2024-10-14 | 35.9 | 37.49 | 35.7 | 36.93 | +4.06% | 57,235 | 209,738,233 |
| 2024-10-11 | 36.72 | 37.61 | 35.07 | 35.49 | -8.58% | 61,325 | 219,586,144 |
| 2024-10-10 | 35.31 | 41 | 35.31 | 38.82 | +11.62% | 101,957 | 389,259,004 |
| 2024-10-09 | 38.08 | 38.6 | 34.78 | 34.78 | -13.89% | 77,857 | 288,109,127 |
| 2024-10-08 | 42.3 | 42.3 | 37.17 | 40.39 | +14.58% | 98,331 | 390,355,014 |
| 2024-09-30 | 32 | 35.62 | 31.6 | 35.25 | +14.75% | 79,199 | 264,426,883 |
| 2024-09-27 | 29.78 | 30.99 | 29.47 | 30.72 | +4.42% | 46,436 | 140,537,928 |
| 2024-09-26 | 29 | 29.45 | 28.75 | 29.42 | +1.27% | 27,590 | 80,296,909 |
| 2024-09-25 | 29.07 | 29.61 | 29.02 | 29.05 | -0.07% | 30,732 | 90,030,809 |
| 2024-09-24 | 28.7 | 29.16 | 28.21 | 29.07 | +0.94% | 33,923 | 97,720,967 |
| 2024-09-23 | 28.17 | 28.84 | 28.04 | 28.8 | +2.2% | 26,237 | 74,967,223 |
| 2024-09-20 | 28.5 | 28.83 | 27.98 | 28.18 | -1.47% | 23,226 | 65,895,644 |
| 2024-09-19 | 28.18 | 28.98 | 27.3 | 28.6 | +1.17% | 31,855 | 89,649,287 |
| 2024-09-18 | 27.4 | 29.79 | 26 | 28.27 | +2.39% | 30,515 | 84,940,801 |
| 2024-09-13 | 27.35 | 27.86 | 27.21 | 27.61 | +1.32% | 21,061 | 58,119,741 |
| 2024-09-12 | 27.2 | 27.47 | 27.15 | 27.25 | +0.18% | 12,200 | 33,312,138 |
| 2024-09-11 | 27.31 | 27.51 | 27.1 | 27.2 | -1.41% | 11,429 | 31,102,356 |
| 2024-09-10 | 27.5 | 28.17 | 27.02 | 27.59 | +1.1% | 18,604 | 51,421,686 |
| 2024-09-09 | 27.02 | 27.3 | 26.88 | 27.29 | +0.52% | 11,998 | 32,544,598 |
| 2024-09-06 | 27.39 | 27.54 | 27.05 | 27.15 | -0.4% | 16,530 | 45,060,993 |
| 2024-09-05 | 27.1 | 27.39 | 27.03 | 27.26 | -0.07% | 16,739 | 45,500,660 |
| 2024-09-04 | 27.71 | 27.99 | 27 | 27.28 | -3.02% | 32,366 | 88,559,730 |
| 2024-09-03 | 28.45 | 29.24 | 27.89 | 28.13 | +4.65% | 50,373 | 143,118,888 |
| 2024-09-02 | 28.4 | 28.5 | 26.86 | 26.88 | -5.35% | 26,447 | 72,614,794 |
| 2024-08-30 | 27.85 | 29 | 27.59 | 28.4 | +3.16% | 26,327 | 75,242,921 |
| 2024-08-29 | 27.3 | 27.86 | 27.06 | 27.53 | +1.14% | 14,354 | 39,584,651 |
| 2024-08-28 | 27.4 | 27.59 | 27.15 | 27.22 | -0.66% | 14,926 | 40,822,321 |
| 2024-08-27 | 29.39 | 29.39 | 27.2 | 27.4 | -6.87% | 41,860 | 116,931,175 |
| 2024-08-26 | 29.55 | 29.68 | 28.71 | 29.42 | -1.28% | 25,321 | 73,820,921 |
| 2024-08-23 | 29.91 | 30.54 | 29.37 | 29.8 | -1.49% | 42,073 | 125,245,353 |
| 2024-08-22 | 28.94 | 31.01 | 28.8 | 30.25 | +4.49% | 56,493 | 170,484,106 |
| 2024-08-21 | 28.77 | 29.24 | 28.6 | 28.95 | 0% | 12,237 | 35,479,809 |
| 2024-08-20 | 30 | 30.01 | 28.7 | 28.95 | -2.85% | 20,957 | 61,255,743 |
| 2024-08-19 | 29.2 | 30.1 | 29.1 | 29.8 | +2.34% | 28,811 | 85,428,069 |
| 2024-08-16 | 29.04 | 29.44 | 28.98 | 29.12 | +0.48% | 15,731 | 45,945,666 |
| 2024-08-15 | 28.8 | 29.48 | 28.76 | 28.98 | -0.31% | 16,921 | 49,268,049 |
| 2024-08-14 | 29.05 | 29.72 | 28.97 | 29.07 | -0.78% | 18,512 | 54,033,850 |
| 2024-08-13 | 28.5 | 29.49 | 28.48 | 29.3 | +3.35% | 24,712 | 71,960,443 |
| 2024-08-12 | 28.56 | 28.9 | 28.24 | 28.35 | -1.73% | 17,311 | 49,399,813 |
| 2024-08-09 | 28.91 | 29.56 | 28.82 | 28.85 | -0.86% | 20,726 | 60,336,653 |
| 2024-08-08 | 29.98 | 30.49 | 29 | 29.1 | -1.56% | 43,588 | 129,531,080 |
| 2024-08-07 | 29.09 | 29.9 | 28.88 | 29.56 | +1.58% | 27,441 | 81,014,305 |
| 2024-08-06 | 28.6 | 29.41 | 28.48 | 29.1 | +2.46% | 22,939 | 66,502,304 |
| 2024-08-05 | 29.3 | 29.66 | 28.32 | 28.4 | -3.17% | 29,023 | 83,781,771 |
| 2024-08-02 | 30 | 30.4 | 29.23 | 29.33 | -2.72% | 32,853 | 97,620,381 |
| 2024-08-01 | 30.55 | 31.18 | 29.71 | 30.15 | +1.96% | 54,176 | 164,417,045 |
| 2024-07-31 | 29.2 | 29.7 | 29 | 29.57 | +1.13% | 35,726 | 105,044,964 |
| 2024-07-30 | 29.42 | 29.78 | 28.9 | 29.24 | -2.86% | 46,361 | 135,769,958 |
| 2024-07-29 | 27.79 | 30.56 | 27.79 | 30.1 | +8.9% | 80,235 | 237,954,625 |
| 2024-07-26 | 26.9 | 27.79 | 26.58 | 27.64 | +3.99% | 18,550 | 50,894,643 |
| 2024-07-25 | 26.88 | 26.88 | 26.01 | 26.58 | -1.41% | 13,441 | 35,595,849 |
| 2024-07-24 | 26.8 | 27.38 | 26.58 | 26.96 | +0.19% | 10,718 | 28,992,659 |
| 2024-07-23 | 28.04 | 28.04 | 26.8 | 26.91 | -2.99% | 11,656 | 31,905,538 |
| 2024-07-22 | 27.44 | 27.88 | 27.21 | 27.74 | +1.02% | 11,905 | 32,972,027 |
| 2024-07-19 | 27.27 | 27.88 | 27.18 | 27.46 | +0.26% | 11,034 | 30,397,729 |
| 2024-07-18 | 26.92 | 27.51 | 26.5 | 27.39 | +1.37% | 14,626 | 39,470,534 |
| 2024-07-17 | 28 | 28.13 | 27 | 27.02 | -2.91% | 14,289 | 39,256,336 |
| 2024-07-16 | 27.58 | 27.95 | 27.31 | 27.83 | +0.32% | 10,008 | 27,691,280 |
| 2024-07-15 | 28.05 | 28.43 | 27.66 | 27.74 | -1.81% | 11,368 | 31,782,388 |
| 2024-07-12 | 28.09 | 28.45 | 28 | 28.25 | -0.35% | 13,504 | 38,096,185 |
| 2024-07-11 | 27.78 | 28.66 | 27 | 28.35 | +5.27% | 26,894 | 75,653,085 |
| 2024-07-10 | 27.03 | 27.51 | 26.93 | 26.93 | -0.96% | 12,034 | 32,716,138 |
| 2024-07-09 | 26.49 | 27.34 | 26.28 | 27.19 | +2.37% | 15,014 | 40,392,596 |
| 2024-07-08 | 27.04 | 27.42 | 26.4 | 26.56 | -2.21% | 11,574 | 31,072,757 |
| 2024-07-05 | 26.69 | 27.28 | 26.31 | 27.16 | +1.12% | 13,115 | 35,208,680 |
| 2024-07-04 | 27.36 | 27.69 | 26.63 | 26.86 | -1.83% | 13,552 | 36,690,701 |
| 2024-07-03 | 28.17 | 28.25 | 27.23 | 27.36 | -2.77% | 16,466 | 45,355,151 |
| 2024-07-02 | 28.52 | 28.98 | 28.03 | 28.14 | -1.33% | 15,031 | 42,525,277 |
| 2024-07-01 | 28.44 | 28.7 | 28.03 | 28.52 | -0.66% | 20,984 | 59,476,932 |
| 2024-06-28 | 26.05 | 30.1 | 26.01 | 28.71 | +9.16% | 54,056 | 153,661,935 |
| 2024-06-27 | 26.69 | 26.86 | 26.27 | 26.3 | -1.68% | 9,767 | 25,921,001 |
| 2024-06-26 | 26 | 26.78 | 25.68 | 26.75 | +2.18% | 12,383 | 32,591,895 |
| 2024-06-25 | 26.62 | 26.9 | 25.88 | 26.18 | -1.43% | 16,152 | 42,634,550 |
| 2024-06-24 | 28.3 | 28.32 | 26.51 | 26.56 | -6.35% | 27,499 | 74,867,205 |
| 2024-06-21 | 28.03 | 28.52 | 27.68 | 28.36 | +0.04% | 15,760 | 44,356,898 |
| 2024-06-20 | 28.99 | 29.3 | 28.31 | 28.35 | -2.28% | 21,852 | 62,693,055 |
| 2024-06-19 | 29.39 | 29.74 | 28.99 | 29.01 | -2.26% | 26,879 | 78,527,806 |
| 2024-06-18 | 28.61 | 29.78 | 28.45 | 29.68 | +3.31% | 37,500 | 109,375,276 |
| 2024-06-17 | 28.93 | 29.45 | 28.69 | 28.73 | -0.69% | 19,104 | 55,333,840 |
| 2024-06-14 | 28.37 | 29.02 | 28.16 | 28.93 | +1.26% | 22,753 | 65,286,326 |
| 2024-06-13 | 28.56 | 29.07 | 28.53 | 28.57 | -0.17% | 20,356 | 58,543,185 |
| 2024-06-12 | 27.62 | 29.08 | 27.51 | 28.62 | +2.51% | 29,242 | 83,745,488 |
| 2024-06-11 | 27.3 | 27.93 | 26.67 | 27.92 | +1.34% | 18,386 | 50,232,046 |
| 2024-06-07 | 27.74 | 28.44 | 27.21 | 27.55 | +1.89% | 19,611 | 54,377,791 |
| 2024-06-06 | 28.18 | 28.44 | 26.95 | 27.04 | -4.45% | 27,245 | 75,097,218 |
| 2024-06-05 | 28.48 | 29.08 | 28.22 | 28.3 | -1.19% | 25,260 | 72,509,244 |
| 2024-06-04 | 28.38 | 28.83 | 27.63 | 28.64 | +1.02% | 24,837 | 70,050,106 |
| 2024-06-03 | 28.68 | 29.13 | 27.9 | 28.35 | -1.01% | 22,120 | 62,797,270 |
| 2024-05-31 | 27.7 | 28.69 | 27.67 | 28.64 | +3.13% | 27,429 | 77,763,505 |
| 2024-05-30 | 27.21 | 28.49 | 26.71 | 27.77 | +1.24% | 25,194 | 70,175,784 |
| 2024-05-29 | 27 | 28.17 | 27 | 27.43 | +1.59% | 14,022 | 38,631,069 |
| 2024-05-28 | 27.4 | 27.92 | 26.97 | 27 | -1.28% | 14,570 | 39,911,012 |
| 2024-05-27 | 27.53 | 27.79 | 26.62 | 27.35 | -1.08% | 22,899 | 61,767,958 |
| 2024-05-24 | 28.57 | 28.81 | 27.65 | 27.65 | -3.96% | 30,603 | 85,953,157 |
| 2024-05-23 | 27.8 | 29.17 | 27.8 | 28.79 | +2.86% | 41,554 | 119,475,157 |
| 2024-05-22 | 28.18 | 28.5 | 27.78 | 27.99 | -0.92% | 16,192 | 45,495,155 |
| 2024-05-21 | 28.57 | 29.25 | 28.2 | 28.25 | -2.45% | 19,487 | 55,781,629 |
| 2024-05-20 | 28.84 | 29.48 | 28.66 | 28.96 | +0.63% | 21,278 | 61,789,288 |
| 2024-05-17 | 28.24 | 28.84 | 28.1 | 28.78 | +1.8% | 16,085 | 45,926,041 |
| 2024-05-16 | 28.07 | 28.88 | 28.07 | 28.27 | +1.47% | 14,531 | 41,251,497 |
| 2024-05-15 | 28.2 | 28.48 | 27.8 | 27.86 | -1.52% | 13,655 | 38,333,774 |
| 2024-05-14 | 28.2 | 28.66 | 28.08 | 28.29 | +0.82% | 13,488 | 38,314,989 |
| 2024-05-13 | 28.7 | 28.7 | 27.8 | 28.06 | -2.47% | 23,278 | 65,613,552 |
| 2024-05-10 | 29.75 | 29.79 | 28.5 | 28.77 | -3.55% | 29,693 | 86,803,697 |
| 2024-05-09 | 29 | 29.85 | 28.77 | 29.83 | +1.5% | 36,892 | 108,045,924 |
| 2024-05-08 | 29 | 29.87 | 28.99 | 29.39 | +2.23% | 50,215 | 148,019,702 |
| 2024-05-07 | 28.2 | 28.93 | 28.2 | 28.75 | +0.56% | 24,874 | 71,313,997 |
| 2024-05-06 | 28.59 | 29.13 | 28.22 | 28.59 | +1.53% | 22,504 | 64,253,194 |
| 2024-04-30 | 28.52 | 28.86 | 28.1 | 28.16 | -0.91% | 21,524 | 61,044,576 |
| 2024-04-29 | 28.08 | 28.57 | 28.07 | 28.42 | -0.04% | 29,930 | 84,858,875 |
| 2024-04-26 | 27.5 | 29.16 | 27.3 | 28.43 | +3.68% | 34,560 | 97,233,988 |
| 2024-04-25 | 27.79 | 27.79 | 27.15 | 27.42 | -3.76% | 37,522 | 102,762,069 |
| 2024-04-24 | 28.2 | 28.65 | 28.04 | 28.49 | +1.17% | 31,328 | 88,785,487 |
| 2024-04-23 | 28.26 | 28.62 | 27.76 | 28.16 | -3.1% | 42,203 | 118,519,300 |
| 2024-04-22 | 27.15 | 29.48 | 26.98 | 29.06 | +5.06% | 59,324 | 169,617,468 |
| 2024-04-19 | 26.93 | 27.79 | 26.5 | 27.66 | +2.79% | 40,868 | 111,670,467 |
| 2024-04-18 | 27.28 | 27.88 | 26.62 | 26.91 | +0.56% | 41,047 | 111,796,292 |
| 2024-04-17 | 24.49 | 27.08 | 24.49 | 26.76 | +8.87% | 42,040 | 109,527,798 |
| 2024-04-16 | 26.36 | 27.8 | 24.45 | 24.58 | -6.4% | 53,521 | 140,273,074 |
| 2024-04-15 | 25.64 | 27.4 | 25.33 | 26.26 | +2.14% | 33,145 | 87,539,851 |
| 2024-04-12 | 26 | 26.25 | 25.7 | 25.71 | -0.77% | 10,617 | 27,607,771 |
| 2024-04-11 | 25.92 | 26.43 | 25.79 | 25.91 | -0.99% | 11,627 | 30,308,820 |
| 2024-04-10 | 27 | 27.05 | 25.69 | 26.17 | -3.07% | 15,321 | 40,285,719 |
| 2024-04-09 | 26.62 | 27.15 | 26.48 | 27 | +1.01% | 12,423 | 33,423,671 |
| 2024-04-08 | 27.57 | 27.63 | 26.72 | 26.73 | -3.26% | 16,733 | 45,266,890 |
| 2024-04-03 | 27.83 | 27.9 | 27.27 | 27.63 | -0.97% | 15,015 | 41,412,793 |
| 2024-04-02 | 28.49 | 28.49 | 27.75 | 27.9 | -2.28% | 21,109 | 59,101,624 |
| 2024-04-01 | 28.07 | 28.74 | 27.68 | 28.55 | +2% | 28,088 | 79,226,584 |
| 2024-03-29 | 27.1 | 28.54 | 27.1 | 27.99 | +4.44% | 35,830 | 100,210,406 |
| 2024-03-28 | 25.33 | 26.95 | 25.32 | 26.8 | +5.8% | 20,689 | 54,358,653 |
| 2024-03-27 | 26.42 | 26.51 | 25.32 | 25.33 | -4.02% | 15,233 | 39,208,373 |
| 2024-03-26 | 26.57 | 26.83 | 25.92 | 26.39 | -0.9% | 14,611 | 38,490,266 |
| 2024-03-25 | 27.74 | 27.84 | 26.52 | 26.63 | -4.31% | 18,544 | 50,553,289 |
| 2024-03-22 | 28.35 | 28.35 | 27.43 | 27.83 | -1.59% | 22,743 | 63,157,057 |
| 2024-03-21 | 28.16 | 28.5 | 28 | 28.28 | +0.43% | 19,160 | 54,218,302 |
| 2024-03-20 | 27.68 | 28.25 | 27.65 | 28.16 | +0.36% | 20,035 | 56,142,791 |
| 2024-03-19 | 27.9 | 29 | 27.58 | 28.06 | +2.04% | 35,237 | 99,484,436 |
| 2024-03-18 | 27 | 27.6 | 27 | 27.5 | +1.66% | 17,353 | 47,556,614 |
| 2024-03-15 | 26.66 | 27.05 | 26.41 | 27.05 | +1.46% | 13,536 | 36,208,093 |
| 2024-03-14 | 26.92 | 27.05 | 26.27 | 26.66 | -1.55% | 17,797 | 47,527,984 |
| 2024-03-13 | 27.5 | 27.5 | 26.87 | 27.08 | +0.41% | 24,397 | 66,306,270 |
| 2024-03-12 | 26.98 | 27 | 26.47 | 26.97 | +1.16% | 19,793 | 53,093,815 |
| 2024-03-11 | 26.29 | 26.68 | 26.24 | 26.66 | +0.87% | 14,056 | 37,232,881 |
| 2024-03-08 | 26.09 | 26.51 | 25.9 | 26.43 | +2.05% | 14,391 | 37,756,659 |
| 2024-03-07 | 26.87 | 26.98 | 25.9 | 25.9 | -1.97% | 18,224 | 48,212,833 |
| 2024-03-06 | 26.21 | 26.8 | 26.05 | 26.42 | -0.45% | 15,755 | 41,646,911 |
| 2024-03-05 | 26.29 | 27.1 | 26.2 | 26.54 | -0.71% | 20,282 | 54,197,113 |
| 2024-03-04 | 27.08 | 27.11 | 26.2 | 26.73 | -1.22% | 23,490 | 62,600,269 |
| 2024-03-01 | 26.46 | 27.24 | 26 | 27.06 | +4.28% | 29,341 | 78,626,325 |
| 2024-02-29 | 24.59 | 26.03 | 24.33 | 25.95 | +6.13% | 24,197 | 61,642,672 |
| 2024-02-28 | 26.8 | 27.5 | 24.44 | 24.45 | -9.21% | 40,986 | 106,535,805 |
| 2024-02-27 | 25.98 | 26.93 | 25.8 | 26.93 | +3.38% | 22,503 | 59,654,407 |
| 2024-02-26 | 25.9 | 26.59 | 25.48 | 26.05 | +1.52% | 31,103 | 81,184,641 |
| 2024-02-23 | 24.99 | 25.76 | 24.69 | 25.66 | +3.43% | 27,599 | 69,453,494 |
| 2024-02-22 | 24.39 | 24.87 | 24.11 | 24.81 | +2.01% | 23,610 | 58,113,063 |
| 2024-02-21 | 24 | 25.16 | 23.91 | 24.32 | +0.66% | 27,821 | 68,467,166 |
| 2024-02-20 | 24.26 | 24.26 | 23.84 | 24.16 | -0.98% | 14,344 | 34,491,087 |
| 2024-02-19 | 23.6 | 24.67 | 23.55 | 24.4 | +3.61% | 26,532 | 64,288,842 |
| 2024-02-08 | 22 | 23.73 | 22 | 23.55 | +7.44% | 29,016 | 66,935,145 |
| 2024-02-07 | 22.16 | 22.99 | 21.6 | 21.92 | -1.04% | 24,246 | 54,178,395 |
| 2024-02-06 | 20.91 | 22.54 | 19.8 | 22.15 | +6.34% | 28,419 | 60,565,487 |
| 2024-02-05 | 23.09 | 23.1 | 19.99 | 20.83 | -9.32% | 29,498 | 62,755,229 |
| 2024-02-02 | 23.64 | 24.42 | 22.1 | 22.97 | -3.45% | 23,929 | 55,943,086 |
| 2024-02-01 | 24.21 | 24.49 | 23.38 | 23.79 | -1.25% | 21,344 | 51,043,457 |
| 2024-01-31 | 25.56 | 25.58 | 24.01 | 24.09 | -5.16% | 24,034 | 58,976,544 |
| 2024-01-30 | 26.5 | 26.76 | 25.4 | 25.4 | -5.86% | 29,637 | 77,277,827 |
| 2024-01-29 | 28 | 28.36 | 26.89 | 26.98 | -3.71% | 33,222 | 92,037,936 |
| 2024-01-26 | 28.52 | 28.55 | 27.71 | 28.02 | -2.23% | 33,306 | 93,753,035 |
| 2024-01-25 | 27.39 | 28.79 | 27.12 | 28.66 | +4.18% | 35,795 | 100,972,666 |
| 2024-01-24 | 27.33 | 27.79 | 26.37 | 27.51 | +2.38% | 19,296 | 52,164,836 |
| 2024-01-23 | 26.91 | 27.2 | 26.5 | 26.87 | -1.76% | 20,485 | 54,914,433 |
| 2024-01-22 | 27.84 | 29.29 | 27.2 | 27.35 | +0.04% | 34,853 | 97,502,018 |
| 2024-01-19 | 27.76 | 27.9 | 27.27 | 27.34 | -2.01% | 13,157 | 36,202,767 |
| 2024-01-18 | 27.98 | 28.16 | 26.89 | 27.9 | -0.29% | 19,710 | 54,067,948 |
| 2024-01-17 | 28.58 | 28.7 | 27.91 | 27.98 | -2% | 12,838 | 36,332,434 |
| 2024-01-16 | 29.27 | 29.27 | 28.02 | 28.55 | -1.92% | 22,727 | 64,895,374 |
| 2024-01-15 | 29.98 | 29.98 | 29.09 | 29.11 | -2.22% | 12,462 | 36,621,620 |
| 2024-01-12 | 29.93 | 30.4 | 29.66 | 29.77 | -0.6% | 13,934 | 41,725,459 |
| 2024-01-11 | 29.29 | 30.14 | 29.06 | 29.95 | +2.32% | 15,658 | 46,517,492 |
| 2024-01-10 | 30.06 | 30.3 | 28.78 | 29.27 | -3.3% | 19,630 | 57,678,195 |
| 2024-01-09 | 30.35 | 30.87 | 29.88 | 30.27 | -0.03% | 17,831 | 54,209,665 |
| 2024-01-08 | 30.82 | 31.17 | 30.24 | 30.28 | -2.23% | 18,435 | 56,400,395 |
| 2024-01-05 | 32.65 | 32.8 | 30.8 | 30.97 | -4.88% | 36,274 | 114,562,007 |
| 2024-01-04 | 32.87 | 33.07 | 32.4 | 32.56 | -0.37% | 20,187 | 66,061,600 |
| 2024-01-03 | 33.25 | 33.36 | 32.43 | 32.68 | -2.24% | 24,355 | 79,910,828 |
| 2024-01-02 | 33.46 | 33.9 | 33.25 | 33.43 | -0.09% | 32,610 | 109,326,455 |
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：