股票概览
35.54
-8.78%
-3.42
39.28
开盘价
39.59
最高价
35.54
最低价
126,513
成交量
数据更新至: 2024-12-31
技术指标
39.01
MA5 (5日均线)
41.34
MA10 (10日均线)
39.93
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 | 39.28 | 39.59 | 35.54 | 35.54 | -8.78% | 126,513 | 466,576,946 |
| 2024-12-30 | 39.3 | 39.93 | 38.14 | 38.96 | -2.01% | 83,925 | 328,154,127 |
| 2024-12-27 | 40.57 | 41.49 | 39.76 | 39.76 | -2.53% | 113,383 | 460,140,579 |
| 2024-12-26 | 39.2 | 41.43 | 39.2 | 40.79 | +1.95% | 119,859 | 486,913,373 |
| 2024-12-25 | 42.82 | 42.99 | 40 | 40.01 | -8.51% | 155,767 | 642,899,778 |
| 2024-12-24 | 45.4 | 45.6 | 41.4 | 43.73 | -1.84% | 182,096 | 784,307,582 |
| 2024-12-23 | 42.99 | 45.51 | 42.51 | 44.55 | +2.93% | 234,849 | 1,048,589,283 |
| 2024-12-20 | 42.35 | 45.53 | 42.35 | 43.28 | +1.07% | 220,392 | 971,506,586 |
| 2024-12-19 | 42.25 | 43.8 | 42.01 | 42.82 | -2.62% | 206,288 | 881,814,114 |
| 2024-12-18 | 41 | 46 | 38 | 43.97 | +8.81% | 307,891 | 1,303,910,642 |
| 2024-12-17 | 40.01 | 42.42 | 39.23 | 40.41 | +1.03% | 217,333 | 889,685,738 |
| 2024-12-16 | 38.36 | 41 | 38.09 | 40 | +8.23% | 243,988 | 977,256,342 |
| 2024-12-13 | 38.17 | 38.49 | 36.96 | 36.96 | -4.12% | 80,044 | 301,168,427 |
| 2024-12-12 | 38.8 | 39.04 | 37.83 | 38.55 | -0.9% | 63,293 | 242,747,415 |
| 2024-12-11 | 38.06 | 39.38 | 38.06 | 38.9 | +1.78% | 71,788 | 278,431,540 |
| 2024-12-10 | 39.26 | 39.5 | 38.21 | 38.22 | +1.65% | 80,601 | 312,404,586 |
| 2024-12-09 | 38.24 | 38.69 | 37.25 | 37.6 | -2.62% | 59,902 | 226,607,218 |
| 2024-12-06 | 37.87 | 38.68 | 37.2 | 38.61 | +1.98% | 79,281 | 302,046,376 |
| 2024-12-05 | 37.64 | 38.5 | 37.35 | 37.86 | -0.66% | 72,698 | 276,322,709 |
| 2024-12-04 | 39.88 | 40.35 | 38.04 | 38.11 | +0.11% | 125,972 | 495,002,370 |
| 2024-12-03 | 38.61 | 38.9 | 37.62 | 38.07 | -1.04% | 55,061 | 210,089,439 |
| 2024-12-02 | 38.1 | 38.61 | 37.9 | 38.47 | +0.31% | 57,794 | 221,588,865 |
| 2024-11-29 | 37.66 | 38.95 | 37.13 | 38.35 | +1.27% | 64,089 | 244,284,134 |
| 2024-11-28 | 38.28 | 38.87 | 37.78 | 37.87 | -1.07% | 57,117 | 218,608,261 |
| 2024-11-27 | 37.1 | 38.3 | 35.91 | 38.28 | +2.35% | 65,871 | 244,307,719 |
| 2024-11-26 | 37.59 | 38.68 | 37 | 37.4 | +0.11% | 62,047 | 235,579,908 |
| 2024-11-25 | 37.11 | 37.45 | 36.26 | 37.36 | +1.41% | 47,667 | 176,006,340 |
| 2024-11-22 | 38.76 | 39.46 | 36.74 | 36.84 | -5.47% | 66,740 | 254,327,107 |
| 2024-11-21 | 39.2 | 39.58 | 38.29 | 38.97 | -1.02% | 57,638 | 225,136,175 |
| 2024-11-20 | 39.37 | 39.75 | 38.67 | 39.37 | 0% | 62,133 | 243,211,708 |
| 2024-11-19 | 38.01 | 39.45 | 37.69 | 39.37 | +5.07% | 67,909 | 261,254,134 |
| 2024-11-18 | 39.96 | 40.08 | 37.13 | 37.47 | -5.4% | 83,478 | 317,621,158 |
| 2024-11-15 | 41.7 | 42.49 | 39.58 | 39.61 | -5.91% | 80,409 | 329,410,381 |
| 2024-11-14 | 43.71 | 43.95 | 42.02 | 42.1 | -4.08% | 66,394 | 285,247,369 |
| 2024-11-13 | 43.81 | 44.1 | 42.71 | 43.89 | -0.79% | 74,263 | 322,643,931 |
| 2024-11-12 | 45 | 45.27 | 43.7 | 44.24 | -2.25% | 111,942 | 496,239,507 |
| 2024-11-11 | 43.96 | 45.81 | 43.78 | 45.26 | +4.05% | 152,482 | 686,792,847 |
| 2024-11-08 | 44.45 | 45.5 | 43.36 | 43.5 | -0.11% | 135,441 | 603,380,820 |
| 2024-11-07 | 42.78 | 43.8 | 42.22 | 43.55 | +1.9% | 91,690 | 394,567,743 |
| 2024-11-06 | 43.2 | 44.18 | 42.18 | 42.74 | -0.86% | 119,887 | 516,873,727 |
| 2024-11-05 | 40.88 | 43.33 | 40.74 | 43.11 | +5.45% | 114,523 | 485,455,601 |
| 2024-11-04 | 39.53 | 41.01 | 39.53 | 40.88 | +2.35% | 78,327 | 317,370,028 |
| 2024-11-01 | 43 | 43.66 | 39.83 | 39.94 | -8.54% | 155,843 | 642,270,161 |
| 2024-10-31 | 42.26 | 44.6 | 41.86 | 43.67 | +2.3% | 140,410 | 609,659,239 |
| 2024-10-30 | 42.6 | 43.4 | 41.79 | 42.69 | -0.51% | 96,226 | 409,678,624 |
| 2024-10-29 | 44.43 | 45.18 | 42.91 | 42.91 | -3.66% | 125,865 | 555,369,403 |
| 2024-10-28 | 44.49 | 44.68 | 43.7 | 44.54 | -0.02% | 95,567 | 421,790,075 |
| 2024-10-25 | 45.6 | 45.77 | 44.2 | 44.55 | -0.69% | 114,727 | 513,686,420 |
| 2024-10-24 | 45.02 | 46.28 | 44.5 | 44.86 | -1.1% | 118,123 | 533,636,052 |
| 2024-10-23 | 45 | 46.85 | 44.61 | 45.36 | -2.01% | 155,675 | 713,302,622 |
| 2024-10-22 | 46.4 | 48.86 | 45.51 | 46.29 | -0.26% | 230,849 | 1,084,475,987 |
| 2024-10-21 | 48.3 | 51.77 | 46.26 | 46.41 | -2.77% | 354,817 | 1,729,860,040 |
| 2024-10-18 | 40.81 | 49.61 | 40.81 | 47.73 | +15.32% | 312,289 | 1,418,403,519 |
| 2024-10-17 | 42.02 | 43.38 | 41.31 | 41.39 | +0.78% | 131,554 | 555,826,870 |
| 2024-10-16 | 40.04 | 42.37 | 40.01 | 41.07 | -2.56% | 127,465 | 527,806,436 |
| 2024-10-15 | 44.02 | 46.28 | 42.11 | 42.15 | -5.39% | 206,403 | 916,066,741 |
| 2024-10-14 | 42.06 | 44.89 | 41 | 44.55 | +4.33% | 206,455 | 889,378,259 |
| 2024-10-11 | 43.91 | 45.87 | 41.61 | 42.7 | -2.95% | 169,703 | 733,700,977 |
| 2024-10-10 | 46.62 | 49.79 | 38.62 | 44 | -6.52% | 277,806 | 1,268,199,572 |
| 2024-10-09 | 43.3 | 51.8 | 42.83 | 47.07 | +8.83% | 398,803 | 1,930,886,410 |
| 2024-10-08 | 43.25 | 43.25 | 40.58 | 43.25 | +20.01% | 133,668 | 573,752,954 |
| 2024-09-30 | 32.19 | 36.04 | 31 | 36.04 | +20.01% | 177,647 | 602,181,462 |
| 2024-09-27 | 28.08 | 30.3 | 27.8 | 30.03 | +8.69% | 114,184 | 332,196,757 |
| 2024-09-26 | 26.08 | 27.64 | 26.01 | 27.63 | +5.94% | 75,474 | 202,880,413 |
| 2024-09-25 | 26.28 | 27.01 | 26 | 26.08 | +0.54% | 58,313 | 154,642,543 |
| 2024-09-24 | 25.32 | 26.05 | 25.06 | 25.94 | +3.02% | 44,541 | 114,414,921 |
| 2024-09-23 | 25.24 | 25.53 | 25.01 | 25.18 | -0.36% | 21,324 | 53,903,978 |
| 2024-09-20 | 25.36 | 25.55 | 24.96 | 25.27 | -0.51% | 25,406 | 64,035,986 |
| 2024-09-19 | 25.12 | 25.64 | 24.63 | 25.4 | +2.25% | 30,917 | 78,116,740 |
| 2024-09-18 | 25.16 | 25.48 | 24.46 | 24.84 | -0.8% | 26,312 | 65,285,810 |
| 2024-09-13 | 25.5 | 25.75 | 25.03 | 25.04 | -2.11% | 26,411 | 66,934,090 |
| 2024-09-12 | 26.2 | 26.43 | 25.56 | 25.58 | -1.65% | 23,853 | 61,852,341 |
| 2024-09-11 | 26.29 | 26.29 | 25.8 | 26.01 | -0.76% | 23,574 | 61,275,532 |
| 2024-09-10 | 26 | 26.35 | 25.4 | 26.21 | +0.89% | 39,336 | 101,544,267 |
| 2024-09-09 | 26 | 26.49 | 25.81 | 25.98 | -0.57% | 35,724 | 93,249,359 |
| 2024-09-06 | 26.8 | 27.17 | 26.13 | 26.13 | -2.02% | 40,370 | 107,100,389 |
| 2024-09-05 | 26.36 | 26.82 | 26.15 | 26.67 | +1.37% | 31,265 | 83,005,218 |
| 2024-09-04 | 26 | 26.63 | 25.82 | 26.31 | -0.19% | 30,099 | 79,060,608 |
| 2024-09-03 | 26.11 | 26.83 | 26.07 | 26.36 | +0.96% | 34,872 | 92,134,571 |
| 2024-09-02 | 27.16 | 27.68 | 26.1 | 26.11 | -4.46% | 46,362 | 124,085,048 |
| 2024-08-30 | 26.41 | 27.73 | 26.41 | 27.33 | +3.76% | 63,531 | 173,257,905 |
| 2024-08-29 | 25.98 | 26.77 | 25.7 | 26.34 | +0.19% | 43,779 | 115,919,449 |
| 2024-08-28 | 26.14 | 26.59 | 25.9 | 26.29 | +0.15% | 28,684 | 75,482,318 |
| 2024-08-27 | 26.76 | 26.98 | 26.14 | 26.25 | -2.23% | 34,775 | 92,010,736 |
| 2024-08-26 | 26.75 | 27.14 | 26.52 | 26.85 | +0.9% | 36,500 | 98,037,489 |
| 2024-08-23 | 26.85 | 27.11 | 26.4 | 26.61 | -0.93% | 39,614 | 105,979,634 |
| 2024-08-22 | 27.07 | 27.48 | 26.81 | 26.86 | -0.78% | 37,232 | 100,723,695 |
| 2024-08-21 | 27.3 | 27.67 | 26.96 | 27.07 | -1.02% | 38,508 | 104,916,653 |
| 2024-08-20 | 27.64 | 27.86 | 27.21 | 27.35 | -0.73% | 38,569 | 106,289,648 |
| 2024-08-19 | 27.52 | 28.2 | 27.27 | 27.55 | -1.61% | 55,985 | 155,095,807 |
| 2024-08-16 | 29.66 | 29.9 | 27.8 | 28 | -6.04% | 102,134 | 294,432,565 |
| 2024-08-15 | 28.5 | 30.19 | 28.26 | 29.8 | +3.19% | 89,904 | 266,520,977 |
| 2024-08-14 | 29.12 | 29.8 | 28.83 | 28.88 | -0.76% | 62,707 | 183,902,036 |
| 2024-08-13 | 28.61 | 29.3 | 28.45 | 29.1 | +1.78% | 45,707 | 131,782,869 |
| 2024-08-12 | 28.76 | 29.3 | 28.25 | 28.59 | -2.56% | 61,882 | 177,124,185 |
| 2024-08-09 | 30.61 | 30.96 | 29.34 | 29.34 | -1.25% | 79,391 | 239,035,439 |
| 2024-08-08 | 29.58 | 30.59 | 28.7 | 29.71 | +0.13% | 97,004 | 288,616,322 |
| 2024-08-07 | 30.05 | 30.8 | 29.55 | 29.67 | -1.23% | 70,269 | 211,904,599 |
| 2024-08-06 | 30.6 | 30.86 | 29.35 | 30.04 | +0.47% | 68,927 | 205,419,681 |
| 2024-08-05 | 31.9 | 32.15 | 29.84 | 29.9 | -6.71% | 107,510 | 331,329,918 |
| 2024-08-02 | 32.86 | 33.55 | 31.91 | 32.05 | -3.38% | 120,806 | 393,369,147 |
| 2024-08-01 | 32.93 | 35.33 | 32.85 | 33.17 | +0.58% | 185,346 | 628,460,409 |
| 2024-07-31 | 32.4 | 34 | 32.12 | 32.98 | -1.26% | 179,848 | 597,571,734 |
| 2024-07-30 | 30.21 | 33.4 | 29.91 | 33.4 | +8.97% | 174,054 | 551,682,256 |
| 2024-07-29 | 31.06 | 32 | 30.4 | 30.65 | -0.84% | 98,428 | 305,885,971 |
| 2024-07-26 | 31.13 | 31.53 | 30.37 | 30.91 | -2.18% | 123,852 | 382,738,644 |
| 2024-07-25 | 31.5 | 33.1 | 31.35 | 31.6 | -2.62% | 130,643 | 416,566,260 |
| 2024-07-24 | 32.9 | 34.23 | 32.2 | 32.45 | -0.49% | 169,750 | 564,500,162 |
| 2024-07-23 | 33.48 | 33.98 | 32.48 | 32.61 | -2.6% | 131,749 | 438,504,276 |
| 2024-07-22 | 33.67 | 34.26 | 33.04 | 33.48 | -2.33% | 198,307 | 665,143,883 |
| 2024-07-19 | 31.2 | 36.08 | 31.2 | 34.28 | +9.94% | 287,384 | 963,563,066 |
| 2024-07-18 | 28.8 | 31.82 | 27.84 | 31.18 | +6.31% | 216,771 | 646,617,536 |
| 2024-07-17 | 30 | 30.79 | 29.21 | 29.33 | -4.71% | 135,383 | 405,432,530 |
| 2024-07-16 | 29.2 | 30.95 | 28.79 | 30.78 | +3.12% | 197,497 | 588,084,773 |
| 2024-07-15 | 29.8 | 32.2 | 29.6 | 29.85 | +0.34% | 239,293 | 737,705,712 |
| 2024-07-12 | 29 | 30.37 | 28.39 | 29.75 | +2.02% | 196,551 | 577,755,342 |
| 2024-07-11 | 29.4 | 29.69 | 28.51 | 29.16 | +0.69% | 155,566 | 453,046,768 |
| 2024-07-10 | 29.8 | 30.1 | 28.75 | 28.96 | -3.82% | 210,449 | 615,757,149 |
| 2024-07-09 | 28.75 | 30.5 | 28.38 | 30.11 | +7% | 327,279 | 968,213,560 |
| 2024-07-08 | 23.48 | 28.14 | 23.48 | 28.14 | +20% | 219,659 | 603,275,562 |
| 2024-07-05 | 23.88 | 23.92 | 23.1 | 23.45 | -2.41% | 47,337 | 111,285,377 |
| 2024-07-04 | 24.88 | 25.12 | 23.93 | 24.03 | -4% | 55,891 | 137,131,478 |
| 2024-07-03 | 24.2 | 25.35 | 23.51 | 25.03 | +3.43% | 86,087 | 211,693,773 |
| 2024-07-02 | 24.8 | 24.8 | 24.05 | 24.2 | -1.98% | 44,042 | 107,190,645 |
| 2024-07-01 | 25.52 | 25.75 | 24 | 24.69 | -2.87% | 77,004 | 188,923,213 |
| 2024-06-28 | 25.79 | 26.38 | 25.31 | 25.42 | -0.9% | 75,116 | 194,186,757 |
| 2024-06-27 | 27.03 | 27.3 | 25.6 | 25.65 | -6.93% | 99,085 | 261,276,736 |
| 2024-06-26 | 26.57 | 27.64 | 25.15 | 27.56 | +2.19% | 122,149 | 322,567,100 |
| 2024-06-25 | 27.99 | 28.53 | 26.5 | 26.97 | -5.53% | 137,600 | 377,146,871 |
| 2024-06-24 | 27.68 | 30.65 | 27.66 | 28.55 | +1.35% | 190,898 | 557,469,447 |
| 2024-06-21 | 27.58 | 28.3 | 26.8 | 28.17 | -1.23% | 124,249 | 341,586,079 |
| 2024-06-20 | 26.66 | 29.39 | 26.42 | 28.52 | +5.9% | 212,055 | 602,284,793 |
| 2024-06-19 | 26.13 | 27.17 | 25.57 | 26.93 | +3.9% | 113,023 | 298,776,469 |
| 2024-06-18 | 26.14 | 26.46 | 25.72 | 25.92 | -1.18% | 69,147 | 179,781,987 |
| 2024-06-17 | 26 | 26.85 | 25.68 | 26.23 | -0.15% | 75,830 | 199,350,965 |
| 2024-06-14 | 27 | 27 | 26 | 26.27 | -3.35% | 94,638 | 249,497,014 |
| 2024-06-13 | 26.3 | 28.12 | 25.91 | 27.18 | +3.31% | 152,061 | 410,045,748 |
| 2024-06-12 | 25.7 | 26.35 | 25.68 | 26.31 | +0.61% | 99,486 | 258,912,774 |
| 2024-06-11 | 24.61 | 26.55 | 24.3 | 26.15 | +5.96% | 128,181 | 327,727,914 |
| 2024-06-07 | 25.57 | 26.2 | 24.52 | 24.68 | -3.03% | 110,156 | 277,750,032 |
| 2024-06-06 | 26.33 | 27.68 | 25.26 | 25.45 | -0.97% | 145,993 | 387,231,568 |
| 2024-06-05 | 24.96 | 27.17 | 24.88 | 25.7 | +1.98% | 137,263 | 362,871,017 |
| 2024-06-04 | 26 | 26.01 | 24.87 | 25.2 | -5.12% | 114,435 | 288,906,519 |
| 2024-06-03 | 26.6 | 27.3 | 25.95 | 26.56 | +0.34% | 125,823 | 335,104,104 |
| 2024-05-31 | 26.49 | 27.45 | 26.46 | 26.47 | -3.68% | 157,966 | 424,134,906 |
| 2024-05-30 | 24.11 | 28.12 | 23.88 | 27.48 | +13.27% | 230,918 | 599,089,691 |
| 2024-05-29 | 24.3 | 25.14 | 24.03 | 24.26 | -4.83% | 147,900 | 361,002,488 |
| 2024-05-28 | 22.21 | 26.57 | 22.09 | 25.49 | +15.13% | 198,190 | 503,292,716 |
| 2024-05-27 | 21.78 | 22.15 | 20.94 | 22.14 | +2.31% | 33,070 | 71,102,974 |
| 2024-05-24 | 22.6 | 22.69 | 21.63 | 21.64 | -4.25% | 30,609 | 67,311,635 |
| 2024-05-23 | 23.15 | 23.34 | 22.52 | 22.6 | -2.38% | 26,040 | 59,546,225 |
| 2024-05-22 | 22.56 | 23.25 | 22.42 | 23.15 | +2.57% | 25,498 | 58,415,209 |
| 2024-05-21 | 22.85 | 23.12 | 22.43 | 22.57 | -1.7% | 25,471 | 57,692,388 |
| 2024-05-20 | 23.15 | 23.68 | 22.91 | 22.96 | -0.52% | 25,152 | 58,394,661 |
| 2024-05-17 | 22.42 | 23.08 | 22.1 | 23.08 | +2.94% | 28,661 | 65,390,782 |
| 2024-05-16 | 22.35 | 22.98 | 22.33 | 22.42 | +1.08% | 24,826 | 56,216,855 |
| 2024-05-15 | 22.15 | 22.88 | 21.75 | 22.18 | 0% | 20,934 | 46,871,538 |
| 2024-05-14 | 22.01 | 22.75 | 22.01 | 22.18 | +0.82% | 20,495 | 45,676,409 |
| 2024-05-13 | 22.87 | 22.87 | 21.9 | 22 | -3.51% | 29,652 | 65,739,429 |
| 2024-05-10 | 23.47 | 23.84 | 22.75 | 22.8 | -2.85% | 25,948 | 59,772,280 |
| 2024-05-09 | 22.91 | 23.69 | 22.91 | 23.47 | +1.87% | 26,540 | 62,190,420 |
| 2024-05-08 | 23.67 | 23.68 | 22.96 | 23.04 | -2.62% | 26,646 | 61,928,055 |
| 2024-05-07 | 23.55 | 23.87 | 23.41 | 23.66 | +0.47% | 21,768 | 51,456,320 |
| 2024-05-06 | 23.84 | 24.23 | 23.52 | 23.55 | +0.51% | 26,419 | 62,835,112 |
| 2024-04-30 | 23.61 | 23.76 | 23.15 | 23.43 | -0.51% | 28,692 | 67,353,864 |
| 2024-04-29 | 22.79 | 23.74 | 22.78 | 23.55 | +3.79% | 32,435 | 75,774,642 |
| 2024-04-26 | 21.86 | 23.06 | 21.54 | 22.69 | +5.29% | 42,514 | 95,679,593 |
| 2024-04-25 | 21.27 | 22.12 | 21.08 | 21.55 | +1.27% | 31,252 | 67,663,322 |
| 2024-04-24 | 20.54 | 21.3 | 20.39 | 21.28 | +3.4% | 29,400 | 61,841,680 |
| 2024-04-23 | 20.21 | 20.8 | 20.21 | 20.58 | +1.88% | 27,337 | 56,150,800 |
| 2024-04-22 | 19.8 | 20.42 | 19.17 | 20.2 | +1.25% | 30,590 | 60,780,963 |
| 2024-04-19 | 20.64 | 20.64 | 19.9 | 19.95 | -4.04% | 29,755 | 59,865,597 |
| 2024-04-18 | 21.38 | 21.39 | 20.42 | 20.79 | -2.03% | 33,074 | 69,183,616 |
| 2024-04-17 | 19.57 | 21.27 | 19.51 | 21.22 | +10.58% | 46,479 | 95,541,720 |
| 2024-04-16 | 21 | 21.24 | 19.19 | 19.19 | -9.74% | 52,396 | 103,888,544 |
| 2024-04-15 | 22.18 | 22.87 | 20.85 | 21.26 | -5.51% | 45,086 | 97,310,438 |
| 2024-04-12 | 22.89 | 23.3 | 22.5 | 22.5 | -1.53% | 27,111 | 61,811,337 |
| 2024-04-11 | 22.99 | 23.68 | 22.85 | 22.85 | -1.3% | 24,601 | 57,164,271 |
| 2024-04-10 | 24.02 | 24.11 | 23.01 | 23.15 | -4.14% | 27,021 | 63,167,528 |
| 2024-04-09 | 23.55 | 24.21 | 23.45 | 24.15 | +2.72% | 23,470 | 56,079,629 |
| 2024-04-08 | 24.4 | 24.41 | 23.51 | 23.51 | -3.69% | 26,293 | 62,572,515 |
| 2024-04-03 | 24.9 | 25.35 | 24.01 | 24.41 | -2.75% | 34,155 | 84,191,156 |
| 2024-04-02 | 25.83 | 25.95 | 24.92 | 25.1 | -2.49% | 36,369 | 91,641,590 |
| 2024-04-01 | 24.67 | 25.8 | 24.66 | 25.74 | +5.28% | 49,508 | 125,384,241 |
| 2024-03-29 | 24.29 | 24.77 | 23.65 | 24.45 | -0.24% | 43,335 | 104,629,006 |
| 2024-03-28 | 24.4 | 25.25 | 24.2 | 24.51 | +0.45% | 47,921 | 118,098,283 |
| 2024-03-27 | 26.69 | 26.76 | 24.38 | 24.4 | -8.72% | 68,653 | 172,813,606 |
| 2024-03-26 | 26.18 | 28.09 | 26.08 | 26.73 | +1.75% | 58,041 | 155,964,142 |
| 2024-03-25 | 28.2 | 28.25 | 26.21 | 26.27 | -7.89% | 81,774 | 221,167,367 |
| 2024-03-22 | 27.88 | 29.5 | 27.7 | 28.52 | +1.17% | 123,212 | 353,146,118 |
| 2024-03-21 | 26.82 | 28.6 | 26.82 | 28.19 | +5.15% | 101,555 | 282,847,381 |
| 2024-03-20 | 26.63 | 26.98 | 26.29 | 26.81 | +0.49% | 50,611 | 134,933,606 |
| 2024-03-19 | 26.35 | 28.12 | 26.16 | 26.68 | +0.91% | 88,481 | 239,780,032 |
| 2024-03-18 | 26.18 | 26.45 | 25.77 | 26.44 | +3.12% | 47,823 | 125,069,266 |
| 2024-03-15 | 25.44 | 25.69 | 25.03 | 25.64 | +0.63% | 28,528 | 72,282,073 |
| 2024-03-14 | 25.79 | 25.91 | 25.08 | 25.48 | -2.19% | 35,707 | 91,251,929 |
| 2024-03-13 | 26.09 | 26.34 | 25.8 | 26.05 | +0.35% | 43,249 | 113,025,268 |
| 2024-03-12 | 25.59 | 26.27 | 25.3 | 25.96 | +2% | 47,112 | 121,982,835 |
| 2024-03-11 | 25.03 | 25.45 | 24.74 | 25.45 | +0.67% | 34,646 | 87,087,062 |
| 2024-03-08 | 24.82 | 25.3 | 24.43 | 25.28 | +2.51% | 35,527 | 88,933,786 |
| 2024-03-07 | 25.28 | 25.98 | 24.61 | 24.66 | -2.53% | 37,910 | 95,405,936 |
| 2024-03-06 | 25.16 | 25.84 | 24.84 | 25.3 | -1.06% | 35,571 | 89,973,062 |
| 2024-03-05 | 25.56 | 26.25 | 25.31 | 25.57 | -1.99% | 44,358 | 114,455,671 |
| 2024-03-04 | 26.22 | 26.4 | 25.33 | 26.09 | +0.31% | 57,164 | 148,262,135 |
| 2024-03-01 | 25.33 | 26.17 | 25.12 | 26.01 | +3.54% | 66,770 | 172,066,858 |
| 2024-02-29 | 23.08 | 25.12 | 23.08 | 25.12 | +7.03% | 65,860 | 161,876,135 |
| 2024-02-28 | 25.97 | 26.3 | 23.47 | 23.47 | -8.82% | 83,527 | 209,657,807 |
| 2024-02-27 | 24.42 | 25.77 | 24.31 | 25.74 | +4.34% | 61,083 | 153,400,811 |
| 2024-02-26 | 24.8 | 25.11 | 24.02 | 24.67 | +1.02% | 63,765 | 156,640,069 |
| 2024-02-23 | 23.98 | 24.46 | 23.47 | 24.42 | +2.91% | 62,540 | 149,765,047 |
| 2024-02-22 | 23 | 23.95 | 23 | 23.73 | +2.15% | 62,450 | 146,992,541 |
| 2024-02-21 | 22.77 | 23.93 | 22.51 | 23.23 | +0.35% | 80,028 | 188,190,908 |
| 2024-02-20 | 23 | 23.31 | 22.18 | 23.15 | -1.95% | 85,138 | 193,117,067 |
| 2024-02-19 | 24.55 | 25.73 | 22.94 | 23.61 | +3.6% | 128,197 | 305,006,167 |
| 2024-02-08 | 18.97 | 22.79 | 18.97 | 22.79 | +20.01% | 52,119 | 111,749,571 |
| 2024-02-07 | 18.64 | 19.68 | 18.41 | 18.99 | +2.59% | 64,680 | 123,531,976 |
| 2024-02-06 | 17.11 | 18.93 | 16.67 | 18.51 | +5.05% | 67,551 | 119,790,599 |
| 2024-02-05 | 20.06 | 20.37 | 17.19 | 17.62 | -13.67% | 72,327 | 133,083,258 |
| 2024-02-02 | 21.98 | 22.38 | 19.55 | 20.41 | -7.06% | 49,281 | 102,678,137 |
| 2024-02-01 | 22 | 22.55 | 21.51 | 21.96 | -1.17% | 38,364 | 84,530,874 |
| 2024-01-31 | 23.45 | 23.8 | 22 | 22.22 | -6.24% | 38,484 | 87,867,516 |
| 2024-01-30 | 24.5 | 24.95 | 23.62 | 23.7 | -4.28% | 25,058 | 60,819,571 |
| 2024-01-29 | 25.75 | 26.09 | 24.76 | 24.76 | -3.47% | 21,920 | 55,152,630 |
| 2024-01-26 | 26.59 | 26.63 | 25.59 | 25.65 | -3.61% | 24,027 | 62,505,324 |
| 2024-01-25 | 26.11 | 26.66 | 25.34 | 26.61 | +3.46% | 23,475 | 61,581,844 |
| 2024-01-24 | 26.19 | 26.25 | 24.65 | 25.72 | -0.27% | 29,651 | 75,306,199 |
| 2024-01-23 | 25.43 | 26.04 | 25.22 | 25.79 | +0.94% | 23,841 | 61,298,341 |
| 2024-01-22 | 27.54 | 27.87 | 25.45 | 25.55 | -7.12% | 29,368 | 77,968,181 |
| 2024-01-19 | 27.89 | 28.44 | 27.51 | 27.51 | -1.33% | 17,881 | 49,755,270 |
| 2024-01-18 | 27.9 | 28.18 | 27 | 27.88 | -0.11% | 27,330 | 75,191,937 |
| 2024-01-17 | 28.83 | 29.01 | 27.91 | 27.91 | -3.33% | 15,684 | 44,581,214 |
| 2024-01-16 | 29.01 | 29.28 | 28.32 | 28.87 | -0.99% | 19,663 | 56,568,909 |
| 2024-01-15 | 28.78 | 29.78 | 28.5 | 29.16 | +0.55% | 22,218 | 64,951,272 |
| 2024-01-12 | 29.35 | 29.58 | 29 | 29 | -1.43% | 13,749 | 40,269,227 |
| 2024-01-11 | 28.61 | 29.5 | 28.56 | 29.42 | +2.54% | 18,234 | 53,128,777 |
| 2024-01-10 | 28.85 | 29.23 | 28.22 | 28.69 | -0.66% | 14,360 | 41,270,980 |
| 2024-01-09 | 28.9 | 29.43 | 28.74 | 28.88 | +0.66% | 18,703 | 54,375,485 |
| 2024-01-08 | 29.68 | 29.72 | 28.66 | 28.69 | -3.56% | 21,866 | 63,255,177 |
| 2024-01-05 | 30.57 | 30.88 | 29.58 | 29.75 | -2.75% | 17,891 | 53,902,223 |
| 2024-01-04 | 30.97 | 31.09 | 30.5 | 30.59 | -1.64% | 15,338 | 47,070,183 |
| 2024-01-03 | 31.23 | 31.68 | 30.9 | 31.1 | -1.95% | 18,792 | 58,642,895 |
| 2024-01-02 | 32.31 | 32.32 | 31.68 | 31.72 | -1.89% | 20,482 | 65,325,025 |
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：