股票概览
41.8
-1.21%
-0.51
42.19
开盘价
42.6
最高价
41.8
最低价
75,645
成交量
数据更新至: 2024-12-31
技术指标
41.59
MA5 (5日均线)
40.97
MA10 (10日均线)
40.74
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 | 42.19 | 42.6 | 41.8 | 41.8 | -1.21% | 75,645 | 318,836,809 |
| 2024-12-30 | 41.38 | 42.97 | 41.24 | 42.31 | +1.68% | 74,073 | 313,056,382 |
| 2024-12-27 | 41.45 | 42.2 | 41 | 41.61 | +0.63% | 74,157 | 310,127,376 |
| 2024-12-26 | 40.9 | 41.68 | 40.68 | 41.35 | +1.12% | 55,606 | 229,431,594 |
| 2024-12-25 | 41.02 | 41.18 | 40.4 | 40.89 | -0.32% | 50,483 | 206,144,925 |
| 2024-12-24 | 39.92 | 41.35 | 39.88 | 41.02 | +2.76% | 73,202 | 298,681,341 |
| 2024-12-23 | 40.54 | 40.8 | 39.73 | 39.92 | -1.82% | 78,288 | 313,977,922 |
| 2024-12-20 | 40.2 | 41.15 | 39.86 | 40.66 | +1.14% | 57,039 | 231,608,626 |
| 2024-12-19 | 39.42 | 40.41 | 39.21 | 40.2 | +0.63% | 51,871 | 207,455,762 |
| 2024-12-18 | 40.21 | 40.56 | 39.61 | 39.95 | -0.42% | 73,745 | 295,309,454 |
| 2024-12-17 | 40.65 | 41.11 | 39.94 | 40.12 | -1.4% | 72,497 | 293,475,517 |
| 2024-12-16 | 41.48 | 41.88 | 40.52 | 40.69 | -1.86% | 116,512 | 480,014,798 |
| 2024-12-13 | 41.66 | 42.56 | 41.15 | 41.46 | -1.31% | 207,089 | 866,637,510 |
| 2024-12-12 | 42.48 | 42.64 | 41.34 | 42.01 | -0.4% | 103,787 | 434,906,503 |
| 2024-12-11 | 40.8 | 42.36 | 40.8 | 42.18 | +3.26% | 124,073 | 518,702,541 |
| 2024-12-10 | 41.87 | 42.29 | 40.78 | 40.85 | +0.74% | 131,896 | 546,152,445 |
| 2024-12-09 | 39.68 | 40.78 | 39.29 | 40.55 | +2.04% | 117,059 | 471,332,120 |
| 2024-12-06 | 38.7 | 40.12 | 38.5 | 39.74 | +2.61% | 98,541 | 389,245,984 |
| 2024-12-05 | 38.48 | 39.06 | 38.21 | 38.73 | -0.21% | 76,240 | 294,162,563 |
| 2024-12-04 | 38.83 | 39.48 | 38.5 | 38.81 | -0.89% | 62,549 | 243,954,543 |
| 2024-12-03 | 39.15 | 39.4 | 38.41 | 39.16 | 0% | 77,612 | 301,604,009 |
| 2024-12-02 | 38.75 | 39.3 | 38.06 | 39.16 | +1.58% | 121,352 | 470,531,705 |
| 2024-11-29 | 37.21 | 38.86 | 36.76 | 38.55 | +4.05% | 115,048 | 437,630,613 |
| 2024-11-28 | 37.42 | 38.18 | 37.01 | 37.05 | +0.19% | 86,430 | 324,820,855 |
| 2024-11-27 | 35.1 | 36.99 | 34.91 | 36.98 | +4.67% | 77,007 | 278,488,178 |
| 2024-11-26 | 35.44 | 35.82 | 35.1 | 35.33 | -0.67% | 41,580 | 147,543,515 |
| 2024-11-25 | 35.88 | 36.02 | 34.73 | 35.57 | +0.08% | 68,234 | 241,571,029 |
| 2024-11-22 | 37.86 | 37.9 | 35.52 | 35.54 | -5.8% | 118,990 | 435,663,005 |
| 2024-11-21 | 38.29 | 38.49 | 37.16 | 37.73 | -1.95% | 92,141 | 348,744,717 |
| 2024-11-20 | 38.16 | 38.7 | 37.73 | 38.48 | +0.42% | 77,034 | 294,504,408 |
| 2024-11-19 | 37.91 | 38.89 | 37.01 | 38.32 | +1.91% | 84,815 | 321,331,941 |
| 2024-11-18 | 38.2 | 38.98 | 37.39 | 37.6 | -1.52% | 94,192 | 358,569,620 |
| 2024-11-15 | 38.83 | 39.38 | 38.1 | 38.18 | -1.98% | 79,700 | 309,193,001 |
| 2024-11-14 | 39.6 | 40.35 | 38.8 | 38.95 | -1.64% | 94,680 | 373,739,709 |
| 2024-11-13 | 38.8 | 39.7 | 38.53 | 39.6 | +0.81% | 85,975 | 337,280,067 |
| 2024-11-12 | 40.85 | 41.01 | 38.68 | 39.28 | -4.73% | 152,930 | 607,582,062 |
| 2024-11-11 | 39.92 | 41.59 | 38.55 | 41.23 | +3.75% | 178,343 | 717,644,499 |
| 2024-11-08 | 38.98 | 40.44 | 38.72 | 39.74 | +2.66% | 158,835 | 630,606,051 |
| 2024-11-07 | 37.9 | 39.12 | 37.66 | 38.71 | +0.65% | 111,635 | 427,867,699 |
| 2024-11-06 | 39.55 | 39.99 | 38.06 | 38.46 | -1.13% | 176,906 | 691,308,572 |
| 2024-11-05 | 36.3 | 39.05 | 36.01 | 38.9 | +7.79% | 194,034 | 734,771,249 |
| 2024-11-04 | 35.13 | 36.56 | 35.1 | 36.09 | +2.73% | 81,687 | 294,606,991 |
| 2024-11-01 | 36.66 | 36.9 | 35.09 | 35.13 | -4.38% | 115,665 | 411,934,664 |
| 2024-10-31 | 36.2 | 36.99 | 35.45 | 36.74 | +1.21% | 106,390 | 386,369,444 |
| 2024-10-30 | 36.29 | 37.08 | 35.72 | 36.3 | -1.76% | 115,620 | 420,756,141 |
| 2024-10-29 | 36.71 | 37.65 | 36.36 | 36.95 | +0.76% | 123,616 | 458,395,106 |
| 2024-10-28 | 37.12 | 37.36 | 36.28 | 36.67 | -0.81% | 101,492 | 372,659,745 |
| 2024-10-25 | 36.2 | 37.1 | 35.91 | 36.97 | +2.38% | 109,891 | 402,910,582 |
| 2024-10-24 | 36.06 | 36.87 | 35.87 | 36.11 | -1.45% | 84,089 | 305,053,932 |
| 2024-10-23 | 36.28 | 37.58 | 36.13 | 36.64 | +0.71% | 116,867 | 431,540,751 |
| 2024-10-22 | 37.61 | 37.64 | 35.92 | 36.38 | -2.73% | 139,004 | 506,347,537 |
| 2024-10-21 | 36.74 | 38.43 | 36.53 | 37.4 | +1.82% | 195,670 | 735,612,696 |
| 2024-10-18 | 34.32 | 37.76 | 34.18 | 36.73 | +6.03% | 185,561 | 669,952,348 |
| 2024-10-17 | 35.38 | 35.61 | 34.5 | 34.64 | -1.06% | 101,283 | 356,074,098 |
| 2024-10-16 | 34.48 | 35.82 | 34.31 | 35.01 | -0.6% | 76,778 | 269,145,788 |
| 2024-10-15 | 36.16 | 36.95 | 35.16 | 35.22 | -3.14% | 111,508 | 401,854,265 |
| 2024-10-14 | 34.94 | 36.6 | 34.47 | 36.36 | +4.06% | 130,194 | 463,323,440 |
| 2024-10-11 | 35.78 | 36.21 | 33.72 | 34.94 | -2.94% | 136,897 | 477,145,486 |
| 2024-10-10 | 37.68 | 38 | 35.01 | 36 | -2.31% | 186,394 | 679,057,068 |
| 2024-10-09 | 38.28 | 39.19 | 35.92 | 36.85 | -9.97% | 247,848 | 932,253,228 |
| 2024-10-08 | 42.49 | 42.49 | 35.7 | 40.93 | +15.43% | 355,505 | 1,378,687,748 |
| 2024-09-30 | 32.4 | 35.85 | 31.9 | 35.46 | +12.86% | 217,939 | 737,702,165 |
| 2024-09-27 | 30.48 | 31.86 | 30.4 | 31.42 | +4.84% | 140,365 | 436,234,251 |
| 2024-09-26 | 29.29 | 29.99 | 29.15 | 29.97 | +2.04% | 74,731 | 220,945,166 |
| 2024-09-25 | 29.55 | 29.95 | 29.31 | 29.37 | -0.47% | 78,284 | 231,527,917 |
| 2024-09-24 | 28.86 | 29.51 | 28.43 | 29.51 | +2.25% | 73,022 | 212,903,189 |
| 2024-09-23 | 28.36 | 29.05 | 28.33 | 28.86 | +0.94% | 36,810 | 106,074,455 |
| 2024-09-20 | 28.77 | 29.04 | 28.28 | 28.59 | +0.14% | 32,594 | 93,374,040 |
| 2024-09-19 | 28.75 | 29.17 | 28.21 | 28.55 | -0.35% | 40,108 | 115,165,778 |
| 2024-09-18 | 28.63 | 28.91 | 28.34 | 28.65 | +0.07% | 24,068 | 68,916,659 |
| 2024-09-13 | 28.69 | 28.95 | 28.42 | 28.63 | -0.45% | 31,051 | 88,993,187 |
| 2024-09-12 | 28.98 | 29.14 | 28.51 | 28.76 | -0.35% | 24,324 | 70,114,095 |
| 2024-09-11 | 28.72 | 29.1 | 28.71 | 28.86 | -0.03% | 30,667 | 88,534,282 |
| 2024-09-10 | 28.68 | 28.99 | 28.39 | 28.87 | +0.77% | 28,567 | 82,038,823 |
| 2024-09-09 | 28.66 | 29 | 28.52 | 28.65 | -0.93% | 30,738 | 88,340,903 |
| 2024-09-06 | 29.18 | 29.34 | 28.78 | 28.92 | -0.92% | 42,884 | 124,550,881 |
| 2024-09-05 | 28.44 | 29.3 | 28.38 | 29.19 | +2.64% | 60,412 | 175,295,107 |
| 2024-09-04 | 28.28 | 28.66 | 28.1 | 28.44 | -0.18% | 35,991 | 102,365,180 |
| 2024-09-03 | 27.68 | 28.65 | 27.67 | 28.49 | +3% | 60,298 | 170,786,265 |
| 2024-09-02 | 28.05 | 28.27 | 27.61 | 27.66 | -1.91% | 50,016 | 139,605,784 |
| 2024-08-30 | 27 | 28.64 | 26.91 | 28.2 | +4.41% | 77,087 | 215,987,810 |
| 2024-08-29 | 26.55 | 27.22 | 26.5 | 27.01 | +0.9% | 42,318 | 114,058,176 |
| 2024-08-28 | 26.65 | 27.1 | 26.55 | 26.77 | +0.41% | 31,068 | 83,423,818 |
| 2024-08-27 | 26.68 | 26.89 | 26.46 | 26.66 | -0.52% | 41,819 | 111,632,683 |
| 2024-08-26 | 27.7 | 27.79 | 26.78 | 26.8 | -3.14% | 61,855 | 167,531,206 |
| 2024-08-23 | 27.51 | 27.79 | 27.32 | 27.67 | +0.25% | 43,079 | 118,874,863 |
| 2024-08-22 | 27.83 | 27.99 | 27.42 | 27.6 | -0.83% | 31,099 | 85,915,134 |
| 2024-08-21 | 27.59 | 28.09 | 27.52 | 27.83 | +0.32% | 38,765 | 108,137,980 |
| 2024-08-20 | 27.85 | 27.95 | 27.36 | 27.74 | -0.54% | 43,495 | 119,963,648 |
| 2024-08-19 | 27.62 | 28.14 | 27.55 | 27.89 | +1.01% | 44,798 | 125,085,700 |
| 2024-08-16 | 27.99 | 28.25 | 27.34 | 27.61 | -1.36% | 69,016 | 191,621,445 |
| 2024-08-15 | 27.52 | 28.66 | 27.12 | 27.99 | -1.62% | 108,337 | 302,000,155 |
| 2024-08-14 | 28.95 | 29.01 | 28.35 | 28.45 | -1.86% | 37,812 | 107,958,795 |
| 2024-08-13 | 28.47 | 29 | 28.38 | 28.99 | +1.47% | 53,282 | 153,288,295 |
| 2024-08-12 | 28.55 | 29.18 | 28.31 | 28.57 | +0.25% | 67,524 | 193,719,687 |
| 2024-08-09 | 28.24 | 28.75 | 27.95 | 28.5 | +1.79% | 77,675 | 220,282,640 |
| 2024-08-08 | 29.3 | 29.48 | 27.85 | 28 | -3.45% | 130,198 | 367,237,949 |
| 2024-08-07 | 28.41 | 29.55 | 28.37 | 29 | +2.65% | 95,172 | 275,762,597 |
| 2024-08-06 | 28.48 | 28.9 | 27.92 | 28.25 | +0.53% | 74,203 | 209,737,466 |
| 2024-08-05 | 29.5 | 29.98 | 28.04 | 28.1 | -5.74% | 102,678 | 296,282,132 |
| 2024-08-02 | 30.1 | 30.45 | 29.65 | 29.81 | -2.29% | 89,103 | 267,074,379 |
| 2024-08-01 | 30.69 | 31.08 | 30.42 | 30.51 | -0.49% | 113,047 | 347,162,179 |
| 2024-07-31 | 30.54 | 30.82 | 29.96 | 30.66 | +1.25% | 121,381 | 370,039,718 |
| 2024-07-30 | 30.38 | 30.63 | 29.92 | 30.28 | -0.82% | 61,649 | 186,384,839 |
| 2024-07-29 | 30.8 | 31.1 | 30.39 | 30.53 | -0.29% | 91,378 | 280,295,854 |
| 2024-07-26 | 28.8 | 30.68 | 28.7 | 30.62 | +6.14% | 114,691 | 345,488,976 |
| 2024-07-25 | 28.81 | 29.3 | 28.26 | 28.85 | -0.62% | 57,741 | 165,839,277 |
| 2024-07-24 | 29.27 | 29.86 | 28.87 | 29.03 | -0.85% | 59,014 | 172,795,035 |
| 2024-07-23 | 30.49 | 30.5 | 29.25 | 29.28 | -3.78% | 76,525 | 227,989,443 |
| 2024-07-22 | 30.57 | 30.95 | 30.13 | 30.43 | -0.36% | 77,386 | 236,028,150 |
| 2024-07-19 | 30.21 | 31.2 | 30.15 | 30.54 | -0.03% | 76,648 | 235,680,775 |
| 2024-07-18 | 30.22 | 30.66 | 29.93 | 30.55 | -0.71% | 83,818 | 253,893,553 |
| 2024-07-17 | 31.7 | 31.78 | 30.58 | 30.77 | -3.93% | 152,767 | 472,803,654 |
| 2024-07-16 | 32.2 | 32.94 | 31.45 | 32.03 | +3.39% | 223,647 | 716,177,388 |
| 2024-07-15 | 31.44 | 31.81 | 30.77 | 30.98 | +0.65% | 106,621 | 332,469,314 |
| 2024-07-12 | 30.8 | 30.97 | 30.22 | 30.78 | +0.59% | 79,134 | 241,996,303 |
| 2024-07-11 | 30.67 | 31 | 29.85 | 30.6 | +0.59% | 134,080 | 408,535,914 |
| 2024-07-10 | 30 | 31.34 | 29.79 | 30.42 | +1.64% | 127,543 | 391,422,639 |
| 2024-07-09 | 28.69 | 29.98 | 28.45 | 29.93 | +4.29% | 124,826 | 366,756,379 |
| 2024-07-08 | 28.5 | 29.35 | 28.25 | 28.7 | +4.97% | 116,281 | 335,723,683 |
| 2024-07-05 | 27.23 | 27.49 | 26.51 | 27.34 | +0.07% | 46,779 | 125,990,810 |
| 2024-07-04 | 27.71 | 28.1 | 27.18 | 27.32 | -1.3% | 52,197 | 144,381,375 |
| 2024-07-03 | 28.66 | 28.69 | 26.97 | 27.68 | -3.52% | 96,981 | 267,557,710 |
| 2024-07-02 | 29.45 | 29.55 | 28.56 | 28.69 | -3.34% | 57,850 | 167,109,439 |
| 2024-07-01 | 29.85 | 30.2 | 28.58 | 29.68 | -0.57% | 78,931 | 230,715,009 |
| 2024-06-28 | 28.88 | 30.14 | 28.8 | 29.85 | +2.86% | 71,368 | 212,386,664 |
| 2024-06-27 | 29.7 | 29.93 | 28.96 | 29.02 | -2.94% | 56,808 | 166,855,423 |
| 2024-06-26 | 28.88 | 29.91 | 28.53 | 29.9 | +3.17% | 52,380 | 153,516,539 |
| 2024-06-25 | 29.17 | 29.86 | 28.7 | 28.98 | -1.4% | 62,659 | 182,950,681 |
| 2024-06-24 | 29.1 | 30.44 | 29.1 | 29.39 | +0.14% | 110,713 | 331,172,636 |
| 2024-06-21 | 28.84 | 29.64 | 28.82 | 29.35 | +1.42% | 48,981 | 143,533,956 |
| 2024-06-20 | 29.41 | 29.8 | 28.93 | 28.94 | -1.6% | 50,883 | 149,414,885 |
| 2024-06-19 | 29.97 | 30.15 | 29.4 | 29.41 | -1.57% | 46,437 | 137,582,012 |
| 2024-06-18 | 29.23 | 30.29 | 29.1 | 29.88 | +2.08% | 93,567 | 280,387,079 |
| 2024-06-17 | 29.28 | 29.63 | 29.07 | 29.27 | -0.27% | 66,991 | 196,374,477 |
| 2024-06-14 | 28.18 | 29.42 | 27.93 | 29.35 | +4.15% | 90,236 | 261,577,992 |
| 2024-06-13 | 27.91 | 28.45 | 27.79 | 28.18 | +0.79% | 44,211 | 124,606,160 |
| 2024-06-12 | 28 | 28.24 | 27.64 | 27.96 | -1.51% | 45,414 | 126,819,985 |
| 2024-06-11 | 28.01 | 28.42 | 27.6 | 28.39 | +0.46% | 52,912 | 148,309,558 |
| 2024-06-07 | 28.85 | 28.97 | 27.96 | 28.26 | -1.09% | 40,546 | 114,867,661 |
| 2024-06-06 | 29.36 | 29.6 | 28.43 | 28.57 | -2.89% | 56,588 | 163,405,122 |
| 2024-06-05 | 29.15 | 30.19 | 29.02 | 29.42 | +0.89% | 73,056 | 216,965,170 |
| 2024-06-04 | 29.7 | 29.78 | 28.8 | 29.16 | -1.42% | 51,235 | 149,527,782 |
| 2024-06-03 | 29.43 | 29.71 | 29.06 | 29.58 | +0.58% | 53,939 | 158,860,204 |
| 2024-05-31 | 28.42 | 29.66 | 28.42 | 29.41 | +3.41% | 62,988 | 184,693,336 |
| 2024-05-30 | 28.35 | 28.72 | 27.93 | 28.44 | +0.21% | 36,350 | 103,314,010 |
| 2024-05-29 | 28.6 | 29.13 | 28.17 | 28.38 | -0.67% | 36,664 | 104,343,139 |
| 2024-05-28 | 28.29 | 28.95 | 28.09 | 28.57 | 0% | 45,226 | 129,125,166 |
| 2024-05-27 | 28.58 | 28.62 | 28 | 28.57 | +0.99% | 60,556 | 171,135,487 |
| 2024-05-24 | 28.92 | 29.27 | 28.25 | 28.29 | -2.41% | 65,199 | 186,716,198 |
| 2024-05-23 | 29.98 | 30.16 | 28.9 | 28.99 | -3.43% | 87,673 | 256,908,131 |
| 2024-05-22 | 29.99 | 30.39 | 29.71 | 30.02 | 0% | 50,458 | 151,320,632 |
| 2024-05-21 | 30.7 | 30.7 | 29.9 | 30.02 | -2.34% | 58,834 | 177,689,759 |
| 2024-05-20 | 30.18 | 31.65 | 29.95 | 30.74 | +1.09% | 75,530 | 233,868,618 |
| 2024-05-17 | 30.03 | 30.55 | 29.66 | 30.41 | +1.27% | 52,189 | 157,256,029 |
| 2024-05-16 | 30.53 | 31.1 | 29.92 | 30.03 | -1.57% | 64,097 | 194,239,556 |
| 2024-05-15 | 30.3 | 30.9 | 29.78 | 30.51 | +0.23% | 72,863 | 221,784,526 |
| 2024-05-14 | 30.13 | 31.33 | 30.13 | 30.44 | +0.26% | 82,107 | 252,593,567 |
| 2024-05-13 | 31.5 | 31.55 | 30.14 | 30.36 | -2.97% | 130,889 | 402,438,919 |
| 2024-05-10 | 30.6 | 31.89 | 30.3 | 31.29 | +5.32% | 189,038 | 589,884,332 |
| 2024-05-09 | 28.99 | 29.96 | 28.78 | 29.71 | +2.24% | 79,552 | 234,527,789 |
| 2024-05-08 | 29.6 | 29.6 | 29.01 | 29.06 | -2.09% | 57,284 | 167,458,474 |
| 2024-05-07 | 29.7 | 30.08 | 29.38 | 29.68 | -0.97% | 69,096 | 205,616,800 |
| 2024-05-06 | 29.55 | 30.19 | 29.42 | 29.97 | +2.43% | 113,702 | 339,694,323 |
| 2024-04-30 | 30.17 | 30.81 | 29.23 | 29.26 | -3.21% | 110,481 | 330,047,673 |
| 2024-04-29 | 29.79 | 30.37 | 29.27 | 30.23 | +2.16% | 107,307 | 320,496,546 |
| 2024-04-26 | 28.73 | 30.46 | 28.73 | 29.59 | +1.89% | 126,981 | 378,173,589 |
| 2024-04-25 | 29.01 | 29.78 | 28.73 | 29.04 | -1.09% | 87,060 | 254,276,767 |
| 2024-04-24 | 28.04 | 29.41 | 28.01 | 29.36 | +4% | 121,428 | 349,593,948 |
| 2024-04-23 | 28.27 | 28.71 | 27.82 | 28.23 | -1.16% | 86,265 | 243,006,071 |
| 2024-04-22 | 27.75 | 28.97 | 27.28 | 28.56 | +2.07% | 184,295 | 524,389,772 |
| 2024-04-19 | 26.55 | 28.59 | 26.24 | 27.98 | +4.64% | 202,963 | 560,671,988 |
| 2024-04-18 | 26.03 | 27.64 | 25.37 | 26.74 | +2.49% | 158,066 | 421,554,176 |
| 2024-04-17 | 25.5 | 26.09 | 25.44 | 26.09 | +3.9% | 82,589 | 212,262,549 |
| 2024-04-16 | 25.61 | 25.94 | 24.73 | 25.11 | -2.37% | 91,834 | 232,686,948 |
| 2024-04-15 | 26.06 | 26.27 | 25.33 | 25.72 | -2.02% | 85,288 | 219,549,675 |
| 2024-04-12 | 26.24 | 26.49 | 25.95 | 26.25 | +0.08% | 65,326 | 171,294,168 |
| 2024-04-11 | 26.77 | 27.1 | 26.12 | 26.23 | -2.49% | 69,050 | 183,008,336 |
| 2024-04-10 | 27 | 27.52 | 26.62 | 26.9 | -1.93% | 86,769 | 233,347,124 |
| 2024-04-09 | 27.1 | 27.85 | 27.07 | 27.43 | +2.81% | 186,965 | 512,506,116 |
| 2024-04-08 | 26.17 | 27.14 | 26.04 | 26.68 | +1.37% | 113,436 | 303,629,617 |
| 2024-04-03 | 26.88 | 26.88 | 25.82 | 26.32 | -2.81% | 96,668 | 253,412,736 |
| 2024-04-02 | 27.51 | 27.51 | 26.64 | 27.08 | -2.62% | 126,839 | 342,587,942 |
| 2024-04-01 | 28.2 | 28.55 | 26.7 | 27.81 | -1.1% | 204,651 | 559,734,775 |
| 2024-03-29 | 27.25 | 28.18 | 25.91 | 28.12 | +10.53% | 271,003 | 736,687,412 |
| 2024-03-28 | 24.18 | 25.94 | 24.05 | 25.44 | +5.3% | 122,604 | 308,344,650 |
| 2024-03-27 | 25.68 | 25.84 | 24.14 | 24.16 | -5.14% | 112,937 | 278,001,348 |
| 2024-03-26 | 25.21 | 26.08 | 25 | 25.47 | +1.03% | 116,696 | 299,861,995 |
| 2024-03-25 | 25.3 | 26.18 | 25.2 | 25.21 | -0.94% | 101,372 | 260,896,477 |
| 2024-03-22 | 25.78 | 25.78 | 25.1 | 25.45 | -1.24% | 76,553 | 194,979,391 |
| 2024-03-21 | 26.29 | 26.36 | 25.51 | 25.77 | -1.94% | 82,535 | 213,100,333 |
| 2024-03-20 | 26.1 | 26.94 | 25.99 | 26.28 | +1.19% | 89,739 | 236,772,829 |
| 2024-03-19 | 25.78 | 26.59 | 25.7 | 25.97 | +1.05% | 132,850 | 347,907,211 |
| 2024-03-18 | 25.15 | 25.75 | 24.9 | 25.7 | +2.31% | 102,614 | 261,044,663 |
| 2024-03-15 | 24.89 | 25.15 | 24.43 | 25.12 | +0.92% | 64,895 | 160,569,068 |
| 2024-03-14 | 25.41 | 25.76 | 24.72 | 24.89 | -2.93% | 96,583 | 243,494,839 |
| 2024-03-13 | 25.08 | 25.97 | 25.01 | 25.64 | +2.77% | 137,355 | 352,200,337 |
| 2024-03-12 | 24.71 | 25.12 | 24.6 | 24.95 | +0.93% | 74,641 | 185,383,673 |
| 2024-03-11 | 24.85 | 24.85 | 24.4 | 24.72 | -0.6% | 78,951 | 194,159,649 |
| 2024-03-08 | 24.39 | 24.98 | 24.1 | 24.87 | +2.35% | 59,275 | 145,391,055 |
| 2024-03-07 | 25 | 25.17 | 24.29 | 24.3 | -2.99% | 49,850 | 123,183,106 |
| 2024-03-06 | 24.9 | 25.23 | 24.21 | 25.05 | +0.16% | 55,524 | 137,580,108 |
| 2024-03-05 | 25.57 | 25.66 | 24.76 | 25.01 | -2.19% | 76,704 | 193,634,571 |
| 2024-03-04 | 25.9 | 26.19 | 25.44 | 25.57 | -1.35% | 69,715 | 179,251,687 |
| 2024-03-01 | 25.74 | 26.04 | 25.47 | 25.92 | +0.66% | 70,949 | 183,009,046 |
| 2024-02-29 | 24.7 | 26.09 | 24.56 | 25.75 | +3.04% | 84,955 | 217,295,440 |
| 2024-02-28 | 26.98 | 27.03 | 24.95 | 24.99 | -7% | 103,968 | 270,050,910 |
| 2024-02-27 | 25.86 | 26.91 | 25.72 | 26.87 | +3.51% | 74,647 | 196,776,132 |
| 2024-02-26 | 26 | 26.56 | 25.86 | 25.96 | -0.73% | 65,158 | 170,108,407 |
| 2024-02-23 | 26.25 | 26.38 | 25.62 | 26.15 | -0.27% | 65,328 | 169,570,173 |
| 2024-02-22 | 26.05 | 26.62 | 25.9 | 26.22 | +0.69% | 41,716 | 109,566,673 |
| 2024-02-21 | 25.86 | 27.03 | 25.7 | 26.04 | -0.46% | 45,666 | 120,133,948 |
| 2024-02-20 | 26.67 | 26.75 | 25.62 | 26.16 | -1.58% | 52,780 | 137,130,812 |
| 2024-02-19 | 27.32 | 27.5 | 26.21 | 26.58 | -1.45% | 45,003 | 119,782,753 |
| 2024-02-08 | 26.99 | 28.58 | 26.51 | 26.97 | +0.26% | 77,094 | 214,724,978 |
| 2024-02-07 | 25.1 | 27.27 | 25 | 26.9 | +6.96% | 63,486 | 168,790,011 |
| 2024-02-06 | 22.99 | 25.49 | 22.71 | 25.15 | +8.41% | 61,227 | 150,296,435 |
| 2024-02-05 | 22.85 | 23.84 | 21.45 | 23.2 | +1.05% | 56,978 | 128,963,965 |
| 2024-02-02 | 23.54 | 23.69 | 22.13 | 22.96 | -2.3% | 42,769 | 97,739,414 |
| 2024-02-01 | 23.3 | 23.94 | 22.84 | 23.5 | 0% | 38,216 | 89,447,230 |
| 2024-01-31 | 23.74 | 23.87 | 22.88 | 23.5 | -2.21% | 53,580 | 125,141,507 |
| 2024-01-30 | 24.48 | 24.65 | 23.74 | 24.03 | -2.12% | 27,141 | 65,618,096 |
| 2024-01-29 | 25.4 | 25.54 | 24.38 | 24.55 | -2.96% | 39,540 | 97,671,978 |
| 2024-01-26 | 26.1 | 26.22 | 25.25 | 25.3 | -4.06% | 39,582 | 101,144,489 |
| 2024-01-25 | 25.56 | 26.42 | 25.33 | 26.37 | +3.53% | 46,769 | 121,466,194 |
| 2024-01-24 | 25.33 | 25.56 | 24.3 | 25.47 | +1.07% | 36,253 | 90,276,413 |
| 2024-01-23 | 24.73 | 25.74 | 24.44 | 25.2 | +2.52% | 52,870 | 133,437,509 |
| 2024-01-22 | 26.07 | 26.18 | 24.42 | 24.58 | -6.08% | 43,210 | 108,936,433 |
| 2024-01-19 | 26.51 | 26.91 | 26.1 | 26.17 | -1.28% | 19,762 | 52,009,650 |
| 2024-01-18 | 26.6 | 26.66 | 25.75 | 26.51 | -0.04% | 27,770 | 72,463,802 |
| 2024-01-17 | 27.19 | 27.2 | 26.52 | 26.52 | -2.32% | 20,594 | 55,341,800 |
| 2024-01-16 | 27.16 | 27.3 | 26.8 | 27.15 | -0.4% | 19,707 | 53,162,670 |
| 2024-01-15 | 27.5 | 27.7 | 27.06 | 27.26 | -1.23% | 24,129 | 65,954,588 |
| 2024-01-12 | 28.17 | 28.38 | 27.36 | 27.6 | -1.43% | 28,456 | 78,900,903 |
| 2024-01-11 | 27.34 | 28.13 | 27.05 | 28 | +2% | 21,869 | 60,921,416 |
| 2024-01-10 | 27.51 | 27.75 | 26.8 | 27.45 | -0.18% | 24,892 | 67,812,297 |
| 2024-01-09 | 27.9 | 28.03 | 27.46 | 27.5 | -1.47% | 31,180 | 86,279,499 |
| 2024-01-08 | 28.58 | 28.61 | 27.88 | 27.91 | -2.34% | 29,641 | 83,174,983 |
| 2024-01-05 | 29.11 | 29.29 | 28.45 | 28.58 | -1.82% | 29,904 | 86,321,757 |
| 2024-01-04 | 29.85 | 29.85 | 29.01 | 29.11 | -2.25% | 29,214 | 85,273,032 |
| 2024-01-03 | 30.29 | 30.45 | 29.55 | 29.78 | -2.01% | 24,522 | 73,181,565 |
| 2024-01-02 | 30.8 | 31.25 | 30.38 | 30.39 | -2.03% | 26,793 | 82,424,750 |
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：