股票概览
34.35
-0.38%
-0.13
34.95
开盘价
36.9
最高价
33.78
最低价
107,716
成交量
数据更新至: 2024-12-31
技术指标
34.96
MA5 (5日均线)
36.07
MA10 (10日均线)
37.03
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 | 34.95 | 36.9 | 33.78 | 34.35 | -0.38% | 107,716 | 378,201,405 |
| 2024-12-30 | 35.1 | 35.32 | 33.92 | 34.48 | -2.85% | 65,515 | 227,253,510 |
| 2024-12-27 | 35.32 | 36.48 | 35.12 | 35.49 | +0.51% | 77,485 | 278,057,203 |
| 2024-12-26 | 35 | 36.4 | 34.93 | 35.31 | +0.46% | 79,013 | 280,773,533 |
| 2024-12-25 | 36.45 | 37.15 | 34.47 | 35.15 | -4.56% | 113,295 | 402,865,781 |
| 2024-12-24 | 36.84 | 37.15 | 35.37 | 36.83 | +1.97% | 89,191 | 323,421,657 |
| 2024-12-23 | 38.01 | 38.45 | 36.05 | 36.12 | -4.44% | 96,984 | 360,962,074 |
| 2024-12-20 | 37 | 38 | 36.61 | 37.8 | +1.94% | 105,976 | 398,183,036 |
| 2024-12-19 | 36.18 | 37.16 | 35.58 | 37.08 | -2.57% | 153,076 | 557,553,433 |
| 2024-12-18 | 37.1 | 38.92 | 36.21 | 38.06 | +7.51% | 194,600 | 732,627,073 |
| 2024-12-17 | 36.47 | 37.47 | 35.38 | 35.4 | -2.93% | 95,698 | 350,679,199 |
| 2024-12-16 | 37.4 | 37.65 | 36.14 | 36.47 | -2.88% | 99,597 | 363,742,923 |
| 2024-12-13 | 37.97 | 39.11 | 37.5 | 37.55 | -2.95% | 108,143 | 411,832,141 |
| 2024-12-12 | 39.4 | 39.8 | 37.82 | 38.69 | -3.73% | 150,367 | 579,808,002 |
| 2024-12-11 | 39.78 | 41.25 | 39 | 40.19 | +2.53% | 182,805 | 730,152,189 |
| 2024-12-10 | 41 | 41.55 | 39.01 | 39.2 | -2.44% | 234,565 | 935,507,861 |
| 2024-12-09 | 37.8 | 43.13 | 37.41 | 40.18 | +6.35% | 304,029 | 1,225,754,039 |
| 2024-12-06 | 39.85 | 40.51 | 37.7 | 37.78 | -1.84% | 205,915 | 795,758,986 |
| 2024-12-05 | 36.13 | 38.8 | 36 | 38.49 | +6.95% | 188,747 | 710,802,502 |
| 2024-12-04 | 36.9 | 37.5 | 35.8 | 35.99 | -2.62% | 95,073 | 347,201,786 |
| 2024-12-03 | 36.68 | 37.5 | 35.9 | 36.96 | +0.76% | 114,036 | 418,549,483 |
| 2024-12-02 | 35.46 | 37.8 | 35.18 | 36.68 | +4.41% | 140,323 | 515,007,896 |
| 2024-11-29 | 34.08 | 35.6 | 34.08 | 35.13 | +2.27% | 99,208 | 347,905,252 |
| 2024-11-28 | 34.5 | 35.72 | 34.06 | 34.35 | -1.32% | 97,897 | 339,736,504 |
| 2024-11-27 | 35.9 | 36.66 | 32.69 | 34.81 | +1.04% | 106,704 | 363,648,351 |
| 2024-11-26 | 33.92 | 36.02 | 33.92 | 34.45 | +1.5% | 102,732 | 359,255,971 |
| 2024-11-25 | 34.27 | 34.83 | 32.99 | 33.94 | -1.05% | 70,246 | 237,195,260 |
| 2024-11-22 | 36.8 | 37 | 34.3 | 34.3 | -7.22% | 90,000 | 321,763,334 |
| 2024-11-21 | 35.81 | 37.58 | 35.75 | 36.97 | +1.99% | 98,299 | 363,344,181 |
| 2024-11-20 | 35.35 | 37.08 | 35.2 | 36.25 | +1.09% | 90,902 | 330,061,980 |
| 2024-11-19 | 34.5 | 35.86 | 34 | 35.86 | +6.22% | 94,129 | 327,707,345 |
| 2024-11-18 | 35.41 | 35.99 | 33.25 | 33.76 | -3.98% | 87,881 | 299,523,453 |
| 2024-11-15 | 37.18 | 37.9 | 35.16 | 35.16 | -6.24% | 104,789 | 383,627,146 |
| 2024-11-14 | 39.17 | 40.15 | 37.5 | 37.5 | -5.18% | 106,862 | 411,479,881 |
| 2024-11-13 | 38.77 | 39.66 | 37.56 | 39.55 | +1.67% | 121,250 | 468,540,396 |
| 2024-11-12 | 40 | 40.72 | 38.51 | 38.9 | -1.94% | 167,570 | 662,055,321 |
| 2024-11-11 | 38.28 | 39.7 | 37.62 | 39.67 | +2.72% | 142,502 | 557,298,952 |
| 2024-11-08 | 38.64 | 39.77 | 38.57 | 38.62 | +0.34% | 135,096 | 529,071,201 |
| 2024-11-07 | 37.99 | 38.79 | 37.25 | 38.49 | +0.16% | 126,786 | 482,276,558 |
| 2024-11-06 | 38.38 | 39.88 | 37.9 | 38.43 | +1.43% | 174,373 | 678,159,043 |
| 2024-11-05 | 36.84 | 38.89 | 36.45 | 37.89 | +2.96% | 126,950 | 478,641,029 |
| 2024-11-04 | 35.28 | 36.82 | 35.03 | 36.8 | +3.78% | 94,503 | 343,248,982 |
| 2024-11-01 | 39.03 | 39.68 | 35.4 | 35.46 | -10.84% | 189,510 | 697,066,224 |
| 2024-10-31 | 38.73 | 40.9 | 38.4 | 39.77 | +1.66% | 180,716 | 721,102,603 |
| 2024-10-30 | 37.72 | 39.74 | 37.15 | 39.12 | +1.09% | 153,016 | 590,144,839 |
| 2024-10-29 | 38.47 | 40.57 | 38.1 | 38.7 | +0.99% | 229,243 | 903,212,117 |
| 2024-10-28 | 37.74 | 38.96 | 37.52 | 38.32 | -0.13% | 129,340 | 493,018,808 |
| 2024-10-25 | 38.47 | 39.42 | 37.96 | 38.37 | -0.62% | 166,093 | 641,250,366 |
| 2024-10-24 | 41.6 | 41.6 | 38.1 | 38.61 | -8.66% | 225,815 | 882,477,177 |
| 2024-10-23 | 39.97 | 46 | 39.5 | 42.27 | +4.63% | 301,632 | 1,283,447,253 |
| 2024-10-22 | 42.06 | 43.07 | 39.76 | 40.4 | -3.92% | 258,365 | 1,066,673,766 |
| 2024-10-21 | 40.42 | 43.99 | 40.02 | 42.05 | +5.41% | 310,074 | 1,311,025,626 |
| 2024-10-18 | 36.84 | 41.9 | 36.51 | 39.89 | +7.2% | 331,824 | 1,314,463,889 |
| 2024-10-17 | 37.63 | 38.75 | 36.99 | 37.21 | +0.16% | 207,040 | 786,059,056 |
| 2024-10-16 | 35.1 | 38.51 | 35.06 | 37.15 | +2.82% | 172,794 | 635,096,360 |
| 2024-10-15 | 36.65 | 39.2 | 36 | 36.13 | -0.91% | 234,171 | 880,762,810 |
| 2024-10-14 | 32.51 | 37 | 32.5 | 36.46 | +9.62% | 203,972 | 713,933,845 |
| 2024-10-11 | 35.5 | 36.18 | 32.5 | 33.26 | -6.78% | 141,730 | 481,878,727 |
| 2024-10-10 | 38.03 | 39.1 | 34.56 | 35.68 | -1.98% | 160,189 | 582,273,917 |
| 2024-10-09 | 40.96 | 41 | 36.28 | 36.4 | -18.02% | 256,450 | 1,004,402,164 |
| 2024-10-08 | 43.98 | 44.4 | 38 | 44.4 | +20% | 331,707 | 1,363,377,920 |
| 2024-09-30 | 33.86 | 37.5 | 32.45 | 37 | +16.17% | 252,177 | 881,028,784 |
| 2024-09-27 | 29.9 | 31.96 | 29.9 | 31.85 | +6.77% | 187,886 | 582,430,158 |
| 2024-09-26 | 28.5 | 29.9 | 28.3 | 29.83 | +3.76% | 137,870 | 403,340,216 |
| 2024-09-25 | 28.5 | 29.59 | 28.5 | 28.75 | +0.45% | 138,839 | 403,049,027 |
| 2024-09-24 | 26.88 | 28.95 | 26.7 | 28.62 | +5.92% | 182,040 | 507,027,256 |
| 2024-09-23 | 26.25 | 27.49 | 26.15 | 27.02 | +3.45% | 122,710 | 329,789,833 |
| 2024-09-20 | 25.8 | 26.42 | 25.6 | 26.12 | +1.52% | 74,070 | 193,141,316 |
| 2024-09-19 | 25.74 | 25.99 | 25.3 | 25.73 | +1.26% | 54,156 | 139,327,482 |
| 2024-09-18 | 25.66 | 25.96 | 24.85 | 25.41 | -1.05% | 52,173 | 131,612,024 |
| 2024-09-13 | 26.15 | 26.35 | 25.67 | 25.68 | -1.83% | 55,493 | 143,984,364 |
| 2024-09-12 | 26.99 | 27.18 | 26.15 | 26.16 | -2.35% | 60,384 | 161,267,240 |
| 2024-09-11 | 27.12 | 27.16 | 26.71 | 26.79 | -1.9% | 61,084 | 164,211,380 |
| 2024-09-10 | 27.11 | 28.47 | 26.6 | 27.31 | +0.74% | 114,797 | 312,856,467 |
| 2024-09-09 | 27.74 | 27.8 | 26.7 | 27.11 | -3.25% | 93,742 | 253,447,105 |
| 2024-09-06 | 29.2 | 29.61 | 27.95 | 28.02 | -2.54% | 106,790 | 306,854,040 |
| 2024-09-05 | 27.75 | 28.96 | 27.58 | 28.75 | +4.47% | 128,645 | 368,073,875 |
| 2024-09-04 | 27.57 | 28.15 | 27.28 | 27.52 | -1.57% | 54,098 | 149,342,499 |
| 2024-09-03 | 27.75 | 27.98 | 27.13 | 27.96 | +1.34% | 63,736 | 176,348,852 |
| 2024-09-02 | 28.37 | 28.92 | 27.58 | 27.59 | -2.89% | 85,431 | 241,023,529 |
| 2024-08-30 | 27.19 | 29.18 | 27.1 | 28.41 | +4.45% | 116,637 | 331,228,271 |
| 2024-08-29 | 26.67 | 27.34 | 26.23 | 27.2 | +2.76% | 61,515 | 165,964,086 |
| 2024-08-28 | 26.86 | 27.07 | 26.32 | 26.47 | -1.45% | 45,747 | 121,465,668 |
| 2024-08-27 | 27.47 | 27.78 | 26.72 | 26.86 | -2.08% | 53,823 | 145,375,108 |
| 2024-08-26 | 27.41 | 27.81 | 27.06 | 27.43 | -0.58% | 51,812 | 141,661,433 |
| 2024-08-23 | 27.85 | 28.2 | 27.16 | 27.59 | -1.71% | 63,076 | 173,948,010 |
| 2024-08-22 | 29 | 29.27 | 27.91 | 28.07 | -3.01% | 99,386 | 283,571,879 |
| 2024-08-21 | 28.3 | 30.51 | 27.95 | 28.94 | +3.8% | 162,324 | 476,088,899 |
| 2024-08-20 | 28.28 | 28.54 | 27.77 | 27.88 | -1.41% | 59,127 | 165,771,574 |
| 2024-08-19 | 28.18 | 28.94 | 27.95 | 28.28 | -2.62% | 84,753 | 240,285,367 |
| 2024-08-16 | 30.35 | 30.62 | 29.04 | 29.04 | -5.13% | 114,854 | 339,913,178 |
| 2024-08-15 | 29.97 | 30.93 | 29.01 | 30.61 | +0.1% | 132,260 | 398,258,966 |
| 2024-08-14 | 29.69 | 31.61 | 29.2 | 30.58 | +3.91% | 163,854 | 502,612,913 |
| 2024-08-13 | 29.39 | 29.99 | 28.66 | 29.43 | -0.24% | 60,141 | 175,340,399 |
| 2024-08-12 | 29.38 | 30.14 | 28.7 | 29.5 | -0.17% | 64,032 | 187,763,932 |
| 2024-08-09 | 30.22 | 30.33 | 29.5 | 29.55 | -0.4% | 66,632 | 199,360,008 |
| 2024-08-08 | 30.64 | 30.64 | 29.03 | 29.67 | -3.39% | 89,908 | 265,582,056 |
| 2024-08-07 | 30.06 | 31.26 | 29.6 | 30.71 | +2.2% | 106,401 | 325,403,673 |
| 2024-08-06 | 30.73 | 31.2 | 29.5 | 30.05 | -0.96% | 91,195 | 273,130,909 |
| 2024-08-05 | 31.39 | 32.3 | 30.3 | 30.34 | -5.98% | 120,320 | 374,059,266 |
| 2024-08-02 | 33.89 | 33.89 | 32.23 | 32.27 | -6.68% | 164,177 | 540,010,291 |
| 2024-08-01 | 33.33 | 35.39 | 33.33 | 34.58 | +2.92% | 225,084 | 774,481,283 |
| 2024-07-31 | 33.8 | 34.06 | 31.77 | 33.6 | -1.52% | 235,485 | 775,086,823 |
| 2024-07-30 | 33.31 | 34.77 | 33.31 | 34.12 | -0.18% | 204,264 | 698,625,105 |
| 2024-07-29 | 30.54 | 34.88 | 30.34 | 34.18 | +11.92% | 255,409 | 845,448,378 |
| 2024-07-26 | 30.03 | 30.8 | 29.83 | 30.54 | +1.29% | 86,250 | 261,249,570 |
| 2024-07-25 | 29.88 | 30.68 | 29.67 | 30.15 | -1.02% | 119,561 | 360,835,257 |
| 2024-07-24 | 33.05 | 33.11 | 30.4 | 30.46 | -11.3% | 213,155 | 670,730,051 |
| 2024-07-23 | 34.01 | 36.52 | 34.01 | 34.34 | +0.53% | 262,514 | 928,642,212 |
| 2024-07-22 | 32.94 | 34.6 | 32.59 | 34.16 | +4.56% | 169,183 | 571,430,772 |
| 2024-07-19 | 32.8 | 34 | 32.51 | 32.67 | -1.77% | 122,724 | 409,597,909 |
| 2024-07-18 | 32.5 | 33.85 | 32.1 | 33.26 | +0.06% | 109,737 | 363,659,822 |
| 2024-07-17 | 34.5 | 34.9 | 33.15 | 33.24 | -4.76% | 136,425 | 460,280,260 |
| 2024-07-16 | 34.85 | 36.12 | 34.37 | 34.9 | -1.86% | 156,777 | 549,045,157 |
| 2024-07-15 | 34.03 | 36.66 | 33.8 | 35.56 | +4.43% | 203,761 | 724,864,177 |
| 2024-07-12 | 34.6 | 35.85 | 34.05 | 34.05 | -3.6% | 166,882 | 579,588,893 |
| 2024-07-11 | 35.22 | 36.86 | 33.8 | 35.32 | +1.41% | 247,880 | 881,232,056 |
| 2024-07-10 | 34.28 | 36.28 | 34.28 | 34.83 | +4.53% | 246,620 | 866,439,668 |
| 2024-07-09 | 32.87 | 33.45 | 31.73 | 33.32 | +4.06% | 150,969 | 494,450,725 |
| 2024-07-08 | 33.14 | 33.47 | 31.74 | 32.02 | -3.35% | 148,439 | 479,806,835 |
| 2024-07-05 | 33.19 | 34.09 | 32.8 | 33.13 | -1.25% | 153,667 | 512,667,851 |
| 2024-07-04 | 38.2 | 38.86 | 33.35 | 33.55 | -9.08% | 264,893 | 947,830,227 |
| 2024-07-03 | 37.82 | 39.27 | 36.9 | 36.9 | -0.94% | 198,429 | 754,215,032 |
| 2024-07-02 | 38.85 | 39.24 | 37 | 37.25 | -5.77% | 193,980 | 737,837,107 |
| 2024-07-01 | 38 | 40.45 | 36.88 | 39.53 | +5.75% | 247,584 | 952,042,026 |
| 2024-06-28 | 37.65 | 38.76 | 37.11 | 37.38 | -3.44% | 215,345 | 815,129,369 |
| 2024-06-27 | 39.38 | 40.3 | 37.85 | 38.71 | -1.55% | 225,982 | 886,678,250 |
| 2024-06-26 | 39 | 39.75 | 37.8 | 39.32 | +1.34% | 206,858 | 804,898,394 |
| 2024-06-25 | 40.65 | 40.99 | 37.5 | 38.8 | -5.13% | 250,906 | 976,548,061 |
| 2024-06-24 | 41.89 | 43.1 | 40.21 | 40.9 | -4.31% | 204,345 | 847,806,953 |
| 2024-06-21 | 41.88 | 45.55 | 40.4 | 42.74 | +0.68% | 279,525 | 1,204,669,792 |
| 2024-06-20 | 44.04 | 45.76 | 42.07 | 42.45 | -3.87% | 332,118 | 1,453,694,640 |
| 2024-06-19 | 44.46 | 47.88 | 43.76 | 44.16 | -1.93% | 419,249 | 1,907,583,308 |
| 2024-06-18 | 39 | 46.89 | 39 | 45.03 | +14.14% | 415,282 | 1,769,330,763 |
| 2024-06-17 | 40.2 | 42.08 | 39.21 | 39.45 | +1.62% | 383,238 | 1,557,150,886 |
| 2024-06-14 | 35.21 | 40.55 | 35.01 | 38.82 | +9.44% | 407,146 | 1,520,723,715 |
| 2024-06-13 | 36 | 36.36 | 33.85 | 35.47 | -2.02% | 312,650 | 1,101,029,050 |
| 2024-06-12 | 36.64 | 37.89 | 35.9 | 36.2 | -2% | 336,885 | 1,241,254,871 |
| 2024-06-11 | 36.5 | 37.95 | 35.68 | 36.94 | -0.22% | 314,769 | 1,163,401,267 |
| 2024-06-07 | 41.02 | 42.2 | 35.62 | 37.02 | -9.22% | 434,954 | 1,673,237,789 |
| 2024-06-06 | 41.38 | 43.75 | 40.05 | 40.78 | -1.76% | 432,270 | 1,805,628,727 |
| 2024-06-05 | 42.14 | 44.44 | 39.4 | 41.51 | +2.32% | 505,243 | 2,130,120,755 |
| 2024-06-04 | 35.33 | 40.57 | 35.33 | 40.57 | +19.99% | 456,644 | 1,785,576,344 |
| 2024-06-03 | 32.56 | 35.33 | 31.99 | 33.81 | +10.31% | 337,428 | 1,131,297,257 |
| 2024-05-31 | 28.57 | 30.95 | 28.57 | 30.65 | +6.06% | 202,739 | 609,324,707 |
| 2024-05-30 | 28.8 | 29.5 | 28.35 | 28.9 | -0.45% | 125,296 | 362,709,932 |
| 2024-05-29 | 29.33 | 30.3 | 28.73 | 29.03 | +0.1% | 197,010 | 581,927,664 |
| 2024-05-28 | 28.05 | 29.8 | 27.7 | 29 | +0.87% | 193,414 | 558,464,501 |
| 2024-05-27 | 27.85 | 29.37 | 27.65 | 28.75 | +4.09% | 206,365 | 590,288,974 |
| 2024-05-24 | 26.99 | 28.32 | 26.3 | 27.62 | +2.56% | 141,220 | 386,994,418 |
| 2024-05-23 | 28 | 28 | 26.51 | 26.93 | -4.94% | 116,009 | 314,616,448 |
| 2024-05-22 | 28 | 29.11 | 27.18 | 28.33 | +1.18% | 167,210 | 470,987,283 |
| 2024-05-21 | 27.51 | 28.67 | 27.02 | 28 | +1.78% | 153,760 | 431,876,447 |
| 2024-05-20 | 26.3 | 27.76 | 26.11 | 27.51 | +4.68% | 157,803 | 428,618,924 |
| 2024-05-17 | 25.58 | 26.49 | 25.58 | 26.28 | +1.86% | 80,511 | 210,800,144 |
| 2024-05-16 | 25.96 | 26.31 | 25.71 | 25.8 | +0.47% | 75,579 | 196,330,540 |
| 2024-05-15 | 26.08 | 26.16 | 25.46 | 25.68 | -2.47% | 74,924 | 193,055,492 |
| 2024-05-14 | 25.27 | 26.56 | 25.27 | 26.33 | +5.15% | 132,926 | 346,824,120 |
| 2024-05-13 | 25.85 | 26.44 | 24.89 | 25.04 | -4.43% | 108,423 | 275,809,475 |
| 2024-05-10 | 27.1 | 27.42 | 26.12 | 26.2 | -5.28% | 140,976 | 374,524,109 |
| 2024-05-09 | 27.5 | 28.73 | 27.01 | 27.66 | -0.68% | 163,108 | 451,921,213 |
| 2024-05-08 | 27.6 | 29 | 27.6 | 27.85 | +0.91% | 202,751 | 574,434,644 |
| 2024-05-07 | 28.88 | 29.12 | 27.47 | 27.6 | -7.94% | 234,595 | 655,475,509 |
| 2024-05-06 | 28.7 | 31.52 | 28.7 | 29.98 | +9.82% | 306,839 | 922,511,589 |
| 2024-04-30 | 28.55 | 31.04 | 27 | 27.3 | +1.34% | 263,309 | 757,030,282 |
| 2024-04-29 | 26.34 | 28 | 25.37 | 26.94 | +12.96% | 224,753 | 594,626,366 |
| 2024-04-26 | 22.88 | 24.34 | 22.82 | 23.85 | +2.98% | 131,492 | 311,934,858 |
| 2024-04-25 | 23.2 | 23.86 | 23.05 | 23.16 | -1.78% | 113,764 | 265,687,482 |
| 2024-04-24 | 21.88 | 24.44 | 21.88 | 23.58 | +9.98% | 167,331 | 384,770,632 |
| 2024-04-23 | 20.53 | 22.18 | 20.4 | 21.44 | +4.89% | 128,632 | 275,472,986 |
| 2024-04-22 | 20.82 | 21.18 | 20.21 | 20.44 | -3.31% | 68,178 | 140,147,922 |
| 2024-04-19 | 21.3 | 21.44 | 20.64 | 21.14 | -0.7% | 89,621 | 188,479,323 |
| 2024-04-18 | 21.21 | 22.18 | 19.98 | 21.29 | -0.09% | 135,292 | 285,372,011 |
| 2024-04-17 | 20.13 | 21.55 | 20.13 | 21.31 | +6.98% | 134,091 | 283,661,638 |
| 2024-04-16 | 23.05 | 23.25 | 19.8 | 19.92 | -13.5% | 146,503 | 306,243,446 |
| 2024-04-15 | 23.89 | 24.9 | 22.45 | 23.03 | -3.07% | 127,213 | 301,384,512 |
| 2024-04-12 | 25.15 | 25.19 | 23.72 | 23.76 | -3.65% | 114,896 | 279,781,421 |
| 2024-04-11 | 24.77 | 25.5 | 24.5 | 24.66 | -1.75% | 113,854 | 283,859,900 |
| 2024-04-10 | 26.61 | 26.71 | 24.41 | 25.1 | -6.03% | 183,621 | 460,140,955 |
| 2024-04-09 | 29 | 29.8 | 26.26 | 26.71 | -7.9% | 196,807 | 537,759,567 |
| 2024-04-08 | 29.01 | 29.95 | 28 | 29 | +4.24% | 221,766 | 646,330,370 |
| 2024-04-03 | 29.4 | 29.68 | 26.56 | 27.82 | -8.09% | 202,744 | 567,369,743 |
| 2024-04-02 | 31.2 | 31.68 | 29.11 | 30.27 | -5.05% | 222,004 | 675,424,954 |
| 2024-04-01 | 30.34 | 33.6 | 30.18 | 31.88 | +6.16% | 260,466 | 822,673,280 |
| 2024-03-29 | 30.9 | 31.6 | 29.01 | 30.03 | -3.84% | 284,971 | 868,296,839 |
| 2024-03-28 | 28.34 | 32.88 | 27.76 | 31.23 | +7.28% | 358,601 | 1,087,727,645 |
| 2024-03-27 | 27.58 | 31.73 | 27 | 29.11 | +6.98% | 347,876 | 1,002,652,785 |
| 2024-03-26 | 25.74 | 27.93 | 25.61 | 27.21 | +4.65% | 219,264 | 591,381,514 |
| 2024-03-25 | 28.94 | 29.45 | 25.59 | 26 | -12.99% | 283,808 | 778,966,739 |
| 2024-03-22 | 27 | 30.55 | 26.88 | 29.88 | +6.71% | 343,130 | 1,001,607,858 |
| 2024-03-21 | 26.05 | 28.81 | 25.4 | 28 | +3.78% | 322,757 | 871,701,895 |
| 2024-03-20 | 25 | 27.99 | 24.62 | 26.98 | +5.23% | 397,149 | 1,059,455,864 |
| 2024-03-19 | 22 | 25.64 | 21.87 | 25.64 | +19.98% | 247,296 | 589,421,379 |
| 2024-03-18 | 20.84 | 21.53 | 20.78 | 21.37 | +1.67% | 141,143 | 299,599,412 |
| 2024-03-15 | 20.26 | 21.47 | 19.8 | 21.02 | +4.01% | 140,519 | 290,089,773 |
| 2024-03-14 | 20.47 | 20.73 | 19.77 | 20.21 | -2.6% | 116,182 | 234,782,360 |
| 2024-03-13 | 20.89 | 21.2 | 20.52 | 20.75 | -2.4% | 149,841 | 311,811,860 |
| 2024-03-12 | 20.31 | 21.79 | 20.3 | 21.26 | +5.25% | 214,638 | 448,997,547 |
| 2024-03-11 | 19.92 | 20.23 | 19.51 | 20.2 | -1.27% | 138,652 | 275,597,014 |
| 2024-03-08 | 20.63 | 20.98 | 20.07 | 20.46 | -5.41% | 217,472 | 443,142,362 |
| 2024-03-07 | 20.68 | 22.9 | 19.91 | 21.63 | +9.13% | 321,184 | 680,655,047 |
| 2024-03-06 | 19.2 | 20.2 | 18.8 | 19.82 | +3.01% | 129,414 | 253,336,708 |
| 2024-03-05 | 19.52 | 19.8 | 19.04 | 19.24 | -2.04% | 89,203 | 173,026,265 |
| 2024-03-04 | 20.01 | 20.04 | 19.05 | 19.64 | -1.85% | 116,098 | 226,117,705 |
| 2024-03-01 | 19.49 | 20.36 | 19.18 | 20.01 | +3.41% | 133,716 | 263,608,605 |
| 2024-02-29 | 17.8 | 19.35 | 17.51 | 19.35 | +5.45% | 142,787 | 269,749,762 |
| 2024-02-28 | 20.6 | 21.36 | 18.21 | 18.35 | -12.62% | 237,513 | 472,903,841 |
| 2024-02-27 | 19.72 | 21.3 | 19.38 | 21 | +6.76% | 212,879 | 437,923,196 |
| 2024-02-26 | 19.6 | 20.2 | 18.75 | 19.67 | +0.05% | 184,998 | 360,582,175 |
| 2024-02-23 | 18.29 | 19.8 | 17.87 | 19.66 | +8.38% | 179,645 | 338,657,407 |
| 2024-02-22 | 16.89 | 18.21 | 16.89 | 18.14 | +5.16% | 148,269 | 262,852,018 |
| 2024-02-21 | 16.8 | 18.08 | 16.29 | 17.25 | +0.7% | 179,071 | 311,691,547 |
| 2024-02-20 | 17 | 18.45 | 16.4 | 17.13 | +8.08% | 181,441 | 313,213,940 |
| 2024-02-19 | 14.81 | 16.18 | 14.69 | 15.85 | +8.12% | 138,711 | 215,527,476 |
| 2024-02-08 | 13.66 | 14.78 | 12.3 | 14.66 | +7.48% | 167,242 | 225,137,517 |
| 2024-02-07 | 14.98 | 15.42 | 13.4 | 13.64 | -8.52% | 140,255 | 201,668,556 |
| 2024-02-06 | 14.28 | 15.63 | 13.45 | 14.91 | -0.73% | 101,030 | 145,464,468 |
| 2024-02-05 | 17.46 | 17.64 | 14.9 | 15.02 | -14.9% | 91,735 | 143,681,008 |
| 2024-02-02 | 18.89 | 19.13 | 17.07 | 17.65 | -4.75% | 62,126 | 112,014,329 |
| 2024-02-01 | 18.73 | 19.18 | 18.3 | 18.53 | -2.06% | 54,766 | 102,511,605 |
| 2024-01-31 | 20.05 | 20.59 | 18.89 | 18.92 | -6.57% | 45,095 | 88,280,412 |
| 2024-01-30 | 20.84 | 21.23 | 20.21 | 20.25 | -3.85% | 32,206 | 66,440,972 |
| 2024-01-29 | 21.92 | 22.17 | 21 | 21.06 | -3.88% | 43,748 | 93,444,501 |
| 2024-01-26 | 22.2 | 22.49 | 21.81 | 21.91 | -3.05% | 53,118 | 117,540,575 |
| 2024-01-25 | 21.87 | 22.68 | 21.53 | 22.6 | +3.53% | 48,510 | 108,173,776 |
| 2024-01-24 | 21.82 | 22.17 | 21 | 21.83 | +0.05% | 49,480 | 106,498,941 |
| 2024-01-23 | 21.98 | 22.3 | 21.6 | 21.82 | -1.18% | 48,145 | 105,234,395 |
| 2024-01-22 | 23.18 | 23.46 | 21.88 | 22.08 | -5.36% | 53,826 | 122,092,054 |
| 2024-01-19 | 23.7 | 23.95 | 23.25 | 23.33 | -1.77% | 43,390 | 102,139,871 |
| 2024-01-18 | 23.9 | 24.1 | 23.12 | 23.75 | +0.93% | 65,265 | 153,917,334 |
| 2024-01-17 | 24.45 | 24.63 | 23.5 | 23.53 | -2.57% | 38,238 | 91,562,526 |
| 2024-01-16 | 24.45 | 24.62 | 23.7 | 24.15 | -1.23% | 53,734 | 128,606,659 |
| 2024-01-15 | 24.54 | 24.9 | 24.36 | 24.45 | -1.37% | 46,958 | 115,510,382 |
| 2024-01-12 | 25.08 | 25.37 | 24.69 | 24.79 | -0.68% | 74,970 | 187,251,729 |
| 2024-01-11 | 22.97 | 25.44 | 22.96 | 24.96 | -3.59% | 131,518 | 323,260,797 |
| 2024-01-10 | 26.7 | 26.95 | 25.86 | 25.89 | -3.93% | 73,061 | 191,592,962 |
| 2024-01-09 | 26.89 | 27.68 | 26.66 | 26.95 | 0% | 67,806 | 183,651,082 |
| 2024-01-08 | 27.07 | 28 | 26.78 | 26.95 | -0.99% | 83,370 | 227,779,310 |
| 2024-01-05 | 28.24 | 28.27 | 27.06 | 27.22 | -1.7% | 61,667 | 169,864,298 |
| 2024-01-04 | 28.05 | 28.17 | 27.5 | 27.69 | -0.93% | 49,810 | 138,718,878 |
| 2024-01-03 | 28.78 | 28.79 | 27.5 | 27.95 | -3.09% | 93,085 | 261,323,185 |
| 2024-01-02 | 29.55 | 30.1 | 28.82 | 28.84 | -2.57% | 85,199 | 249,533,630 |
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：