股票概览
36.37
-3.91%
-1.48
38.14
开盘价
38.14
最高价
36.33
最低价
101,050
成交量
数据更新至: 2024-12-31
技术指标
38.27
MA5 (5日均线)
39.49
MA10 (10日均线)
39.98
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 | 38.14 | 38.14 | 36.33 | 36.37 | -3.91% | 101,050 | 373,650,188 |
| 2024-12-30 | 38.44 | 38.55 | 37.55 | 37.85 | -1.97% | 88,909 | 338,639,068 |
| 2024-12-27 | 39.1 | 39.52 | 38.6 | 38.61 | -1.53% | 103,507 | 404,144,718 |
| 2024-12-26 | 39 | 39.92 | 38.6 | 39.21 | -0.28% | 98,383 | 387,301,300 |
| 2024-12-25 | 39.8 | 40.89 | 39 | 39.32 | -0.43% | 122,225 | 489,264,358 |
| 2024-12-24 | 39.9 | 40.05 | 38.56 | 39.49 | -0.35% | 118,811 | 466,261,077 |
| 2024-12-23 | 41.23 | 41.52 | 39.3 | 39.63 | -4.71% | 159,092 | 643,957,368 |
| 2024-12-20 | 40.45 | 42.77 | 40.16 | 41.59 | +1.96% | 207,603 | 859,198,980 |
| 2024-12-19 | 41.19 | 41.98 | 39.82 | 40.79 | -2.86% | 266,573 | 1,083,441,630 |
| 2024-12-18 | 38.84 | 42.99 | 38.75 | 41.99 | +8.84% | 317,032 | 1,310,499,713 |
| 2024-12-17 | 38.98 | 39.26 | 37.85 | 38.58 | -0.13% | 119,190 | 459,840,530 |
| 2024-12-16 | 39.53 | 39.92 | 38.34 | 38.63 | -2.38% | 121,021 | 471,343,066 |
| 2024-12-13 | 41.77 | 42 | 39.35 | 39.57 | -5.99% | 195,627 | 792,280,129 |
| 2024-12-12 | 42.78 | 43.01 | 41.81 | 42.09 | -1.89% | 144,490 | 610,944,679 |
| 2024-12-11 | 42.46 | 43.26 | 41.39 | 42.9 | +0.02% | 223,778 | 944,513,102 |
| 2024-12-10 | 41.21 | 43.67 | 40.6 | 42.89 | +7.82% | 361,771 | 1,523,968,844 |
| 2024-12-09 | 40.42 | 41.31 | 39.68 | 39.78 | -2.26% | 133,585 | 540,054,158 |
| 2024-12-06 | 40.7 | 41.52 | 39.78 | 40.7 | -0.61% | 215,976 | 875,858,261 |
| 2024-12-05 | 38.55 | 41.75 | 38.5 | 40.95 | +5.92% | 265,633 | 1,067,604,771 |
| 2024-12-04 | 39.4 | 39.85 | 38.48 | 38.66 | -3.2% | 139,789 | 547,301,643 |
| 2024-12-03 | 39.45 | 40.56 | 39 | 39.94 | +1.27% | 181,562 | 724,414,401 |
| 2024-12-02 | 39.18 | 39.87 | 38.88 | 39.44 | +0.95% | 149,526 | 590,073,561 |
| 2024-11-29 | 38.08 | 39.66 | 37.49 | 39.07 | +2.28% | 182,719 | 707,225,935 |
| 2024-11-28 | 38.03 | 39.87 | 38 | 38.2 | -0.49% | 174,452 | 675,919,116 |
| 2024-11-27 | 36.93 | 38.48 | 36.01 | 38.39 | +2.18% | 157,863 | 585,926,182 |
| 2024-11-26 | 38.49 | 39.33 | 37.15 | 37.57 | +0.32% | 183,375 | 699,819,570 |
| 2024-11-25 | 37.82 | 38.2 | 36.12 | 37.45 | +0.32% | 148,315 | 546,167,830 |
| 2024-11-22 | 39.66 | 40.29 | 37.29 | 37.33 | -5.87% | 188,686 | 732,304,036 |
| 2024-11-21 | 40 | 40.48 | 39.07 | 39.66 | -0.03% | 179,716 | 718,815,880 |
| 2024-11-20 | 38.65 | 40.3 | 38.4 | 39.67 | +2.14% | 196,717 | 772,956,673 |
| 2024-11-19 | 37.6 | 39.35 | 36.74 | 38.84 | +3.88% | 208,103 | 787,642,007 |
| 2024-11-18 | 40.75 | 41.28 | 37.03 | 37.39 | -8.25% | 258,185 | 992,390,105 |
| 2024-11-15 | 42.5 | 43.66 | 40.65 | 40.75 | -4.79% | 194,203 | 821,298,042 |
| 2024-11-14 | 45.43 | 45.46 | 42.5 | 42.8 | -5.75% | 220,794 | 961,698,451 |
| 2024-11-13 | 44.7 | 46.8 | 44.1 | 45.41 | +0.78% | 208,901 | 950,375,617 |
| 2024-11-12 | 48 | 48.48 | 44.39 | 45.06 | -8.49% | 374,550 | 1,741,415,379 |
| 2024-11-11 | 46.9 | 50.58 | 46 | 49.24 | +7.6% | 472,452 | 2,273,344,798 |
| 2024-11-08 | 46.06 | 50.74 | 45.15 | 45.76 | +2.55% | 500,162 | 2,379,871,946 |
| 2024-11-07 | 43.02 | 45.3 | 42.55 | 44.62 | +3.38% | 367,914 | 1,616,682,463 |
| 2024-11-06 | 44.47 | 44.9 | 42.11 | 43.16 | -2.84% | 445,735 | 1,948,089,138 |
| 2024-11-05 | 39.8 | 47.52 | 39.39 | 44.42 | +9.19% | 547,823 | 2,355,005,365 |
| 2024-11-04 | 38.71 | 41.99 | 38.4 | 40.68 | +5.09% | 340,455 | 1,373,312,102 |
| 2024-11-01 | 38.15 | 43.05 | 37.88 | 38.71 | +1.52% | 434,509 | 1,749,111,434 |
| 2024-10-31 | 38 | 39.15 | 37.21 | 38.13 | +0.37% | 242,443 | 931,822,125 |
| 2024-10-30 | 39.38 | 39.38 | 37.61 | 37.99 | -3.82% | 237,355 | 905,376,732 |
| 2024-10-29 | 37.8 | 40.69 | 36.7 | 39.5 | +4.91% | 425,496 | 1,656,691,956 |
| 2024-10-28 | 37.39 | 37.68 | 36.89 | 37.65 | +0.7% | 188,090 | 700,171,314 |
| 2024-10-25 | 37.5 | 37.85 | 36.76 | 37.39 | +0.38% | 173,230 | 645,353,804 |
| 2024-10-24 | 37 | 37.8 | 36 | 37.25 | -2.67% | 196,168 | 729,966,784 |
| 2024-10-23 | 38.01 | 39.43 | 38 | 38.27 | -0.34% | 258,384 | 1,000,809,447 |
| 2024-10-22 | 40.36 | 40.39 | 38 | 38.4 | -7.16% | 396,942 | 1,553,297,324 |
| 2024-10-21 | 40.04 | 43.54 | 39.6 | 41.36 | +2.3% | 559,060 | 2,342,314,712 |
| 2024-10-18 | 38.51 | 43.15 | 38.01 | 40.43 | +1.15% | 623,808 | 2,495,094,165 |
| 2024-10-17 | 42.5 | 43.59 | 38.95 | 39.97 | -3.59% | 781,437 | 3,198,363,260 |
| 2024-10-16 | 33.03 | 41.46 | 33.03 | 41.46 | +20% | 741,286 | 2,904,540,323 |
| 2024-10-15 | 33.64 | 37.2 | 32.78 | 34.55 | +2.71% | 354,027 | 1,256,340,378 |
| 2024-10-14 | 32.18 | 33.68 | 31.3 | 33.64 | +4.47% | 225,820 | 737,219,977 |
| 2024-10-11 | 33.4 | 35 | 31.69 | 32.2 | -10.18% | 271,456 | 904,462,111 |
| 2024-10-10 | 37 | 40 | 31.66 | 35.85 | -0.64% | 446,273 | 1,627,310,462 |
| 2024-10-09 | 36.8 | 40.01 | 34.5 | 36.08 | -3.06% | 511,599 | 1,933,319,438 |
| 2024-10-08 | 37.22 | 37.22 | 33.92 | 37.22 | +19.99% | 420,236 | 1,545,672,999 |
| 2024-09-30 | 29.01 | 31.02 | 27.5 | 31.02 | +20% | 374,222 | 1,108,097,561 |
| 2024-09-27 | 23.67 | 25.96 | 23.55 | 25.85 | +11.04% | 220,610 | 549,197,811 |
| 2024-09-26 | 22.63 | 23.28 | 22.47 | 23.28 | +2.78% | 108,801 | 249,251,589 |
| 2024-09-25 | 22.75 | 23.44 | 22.59 | 22.65 | +0.85% | 134,558 | 308,836,692 |
| 2024-09-24 | 21.87 | 22.47 | 21.35 | 22.46 | +2.7% | 109,435 | 241,347,149 |
| 2024-09-23 | 21.6 | 22.1 | 21.49 | 21.87 | +1.16% | 71,645 | 156,491,613 |
| 2024-09-20 | 21.62 | 21.83 | 21.4 | 21.62 | +1.08% | 70,698 | 152,895,059 |
| 2024-09-19 | 21 | 21.57 | 20.63 | 21.39 | +2.94% | 56,586 | 120,048,224 |
| 2024-09-18 | 20.9 | 21.15 | 20.5 | 20.78 | -1.19% | 35,460 | 73,609,961 |
| 2024-09-13 | 21.49 | 21.65 | 21 | 21.03 | -2.5% | 48,052 | 102,472,662 |
| 2024-09-12 | 21.59 | 21.88 | 21.4 | 21.57 | +0.09% | 52,315 | 113,337,293 |
| 2024-09-11 | 21.68 | 21.77 | 21.33 | 21.55 | -0.78% | 55,364 | 118,830,184 |
| 2024-09-10 | 20.8 | 22.09 | 20.42 | 21.72 | +5.23% | 97,759 | 208,466,696 |
| 2024-09-09 | 20.7 | 20.89 | 20.45 | 20.64 | -0.53% | 30,827 | 63,641,540 |
| 2024-09-06 | 21.34 | 21.44 | 20.75 | 20.75 | -2.81% | 32,668 | 68,706,524 |
| 2024-09-05 | 21.12 | 21.52 | 21.07 | 21.35 | +1.28% | 33,023 | 70,439,801 |
| 2024-09-04 | 20.96 | 21.42 | 20.96 | 21.08 | -0.94% | 37,075 | 78,596,440 |
| 2024-09-03 | 20.78 | 21.44 | 20.67 | 21.28 | +3% | 48,982 | 103,650,652 |
| 2024-09-02 | 21.37 | 21.45 | 20.66 | 20.66 | -3.37% | 47,911 | 100,486,102 |
| 2024-08-30 | 20.8 | 21.73 | 20.68 | 21.38 | +2.64% | 61,809 | 132,292,417 |
| 2024-08-29 | 20 | 20.97 | 19.92 | 20.83 | +3.58% | 70,333 | 144,821,711 |
| 2024-08-28 | 20.5 | 20.86 | 19.8 | 20.11 | -3.6% | 80,940 | 162,642,964 |
| 2024-08-27 | 21.48 | 21.48 | 20.85 | 20.86 | -3.47% | 43,741 | 92,150,550 |
| 2024-08-26 | 21.54 | 21.83 | 21.37 | 21.61 | +0.32% | 32,037 | 69,241,494 |
| 2024-08-23 | 21.48 | 21.87 | 21.29 | 21.54 | -0.55% | 39,462 | 85,139,706 |
| 2024-08-22 | 22.04 | 22.38 | 21.6 | 21.66 | -1.72% | 41,076 | 90,174,527 |
| 2024-08-21 | 22.37 | 22.56 | 21.95 | 22.04 | -1.56% | 35,752 | 79,434,679 |
| 2024-08-20 | 23.09 | 23.09 | 22.38 | 22.39 | -3.03% | 40,425 | 91,374,091 |
| 2024-08-19 | 22.9 | 23.35 | 22.86 | 23.09 | +0.52% | 36,637 | 84,693,498 |
| 2024-08-16 | 23.15 | 23.27 | 22.97 | 22.97 | -0.73% | 32,621 | 75,420,792 |
| 2024-08-15 | 22.85 | 23.46 | 22.75 | 23.14 | +1.05% | 47,832 | 110,868,796 |
| 2024-08-14 | 23.08 | 23.25 | 22.9 | 22.9 | -0.56% | 26,816 | 61,759,778 |
| 2024-08-13 | 22.8 | 23.1 | 22.74 | 23.03 | +1.01% | 24,824 | 56,901,519 |
| 2024-08-12 | 23.3 | 23.48 | 22.69 | 22.8 | -1.98% | 37,699 | 86,471,615 |
| 2024-08-09 | 23.65 | 23.89 | 23.17 | 23.26 | -1.27% | 33,483 | 78,520,841 |
| 2024-08-08 | 23.51 | 23.73 | 22.81 | 23.56 | +0.26% | 49,777 | 115,778,093 |
| 2024-08-07 | 23.76 | 24.07 | 23.41 | 23.5 | -0.72% | 42,793 | 101,480,441 |
| 2024-08-06 | 23.51 | 23.9 | 23.27 | 23.67 | +2.03% | 47,612 | 111,911,051 |
| 2024-08-05 | 24.18 | 24.75 | 23.18 | 23.2 | -5.34% | 86,577 | 206,212,881 |
| 2024-08-02 | 25.29 | 25.5 | 24.49 | 24.51 | -3.58% | 60,924 | 152,171,236 |
| 2024-08-01 | 25.4 | 25.78 | 25.3 | 25.42 | 0% | 65,912 | 168,294,418 |
| 2024-07-31 | 24.46 | 25.45 | 24.42 | 25.42 | +3.54% | 81,367 | 204,590,439 |
| 2024-07-30 | 24.3 | 24.55 | 23.84 | 24.55 | +0.82% | 50,220 | 121,752,487 |
| 2024-07-29 | 24.48 | 24.63 | 24.26 | 24.35 | -0.37% | 40,587 | 99,157,212 |
| 2024-07-26 | 24.39 | 24.7 | 24.2 | 24.44 | +0.58% | 55,153 | 134,588,468 |
| 2024-07-25 | 24.11 | 24.68 | 24.03 | 24.3 | -0.57% | 38,736 | 94,388,879 |
| 2024-07-24 | 24.62 | 25.22 | 24.42 | 24.44 | -1.77% | 54,867 | 136,132,280 |
| 2024-07-23 | 25.2 | 25.63 | 24.88 | 24.88 | -2.28% | 68,902 | 174,233,009 |
| 2024-07-22 | 25.6 | 25.8 | 25.27 | 25.46 | +1.07% | 67,972 | 173,599,705 |
| 2024-07-19 | 24.5 | 25.36 | 24.39 | 25.19 | +2.77% | 73,140 | 183,362,429 |
| 2024-07-18 | 24.45 | 24.6 | 23.7 | 24.51 | -0.97% | 60,265 | 145,501,178 |
| 2024-07-17 | 24.77 | 25.45 | 24.53 | 24.75 | -0.16% | 62,151 | 155,586,173 |
| 2024-07-16 | 24.31 | 24.94 | 24.22 | 24.79 | +1.35% | 49,895 | 122,759,569 |
| 2024-07-15 | 24.99 | 24.99 | 24.33 | 24.46 | -1.81% | 41,726 | 102,380,470 |
| 2024-07-12 | 25.47 | 25.47 | 24.9 | 24.91 | -2.16% | 49,831 | 125,209,591 |
| 2024-07-11 | 25.4 | 25.63 | 25.13 | 25.46 | +2.29% | 64,842 | 164,742,229 |
| 2024-07-10 | 25.16 | 25.4 | 24.85 | 24.89 | -1.35% | 57,672 | 144,897,474 |
| 2024-07-09 | 24.16 | 25.25 | 23.89 | 25.23 | +4.43% | 85,359 | 210,246,754 |
| 2024-07-08 | 25.11 | 25.11 | 23.99 | 24.16 | -4.2% | 61,886 | 151,084,018 |
| 2024-07-05 | 24.97 | 25.45 | 24.88 | 25.22 | +0.32% | 62,302 | 157,016,397 |
| 2024-07-04 | 25.74 | 26.35 | 25.12 | 25.14 | -3.6% | 76,126 | 194,833,047 |
| 2024-07-03 | 26.81 | 27.04 | 25.87 | 26.08 | -3.66% | 127,934 | 336,361,337 |
| 2024-07-02 | 27 | 28.28 | 26.9 | 27.07 | +1.84% | 179,657 | 494,617,866 |
| 2024-07-01 | 26.4 | 26.8 | 26.12 | 26.58 | +0.23% | 86,179 | 227,993,818 |
| 2024-06-28 | 26 | 27.25 | 25.88 | 26.52 | +0.72% | 154,520 | 410,468,328 |
| 2024-06-27 | 25.61 | 28.22 | 25.31 | 26.33 | +2.45% | 191,201 | 505,888,322 |
| 2024-06-26 | 23.58 | 25.88 | 23.5 | 25.7 | +8.94% | 123,223 | 306,200,245 |
| 2024-06-25 | 24.17 | 24.34 | 23.3 | 23.59 | -2.4% | 54,536 | 129,648,495 |
| 2024-06-24 | 25.31 | 25.31 | 24.14 | 24.17 | -5.4% | 63,286 | 156,019,221 |
| 2024-06-21 | 25.46 | 25.8 | 24.89 | 25.55 | +0.63% | 47,754 | 121,541,451 |
| 2024-06-20 | 26 | 26.32 | 25.38 | 25.39 | -3.05% | 59,723 | 153,866,823 |
| 2024-06-19 | 26.52 | 26.84 | 26.18 | 26.19 | -1.13% | 60,984 | 161,543,807 |
| 2024-06-18 | 25.96 | 26.58 | 25.82 | 26.49 | +1.96% | 65,506 | 172,690,450 |
| 2024-06-17 | 25.87 | 26.18 | 25.65 | 25.98 | +0.39% | 51,689 | 134,374,299 |
| 2024-06-14 | 25.48 | 25.91 | 25.21 | 25.88 | +1.97% | 86,668 | 222,889,420 |
| 2024-06-13 | 25.51 | 25.65 | 25.34 | 25.38 | -0.39% | 43,604 | 111,152,997 |
| 2024-06-12 | 24.9 | 25.6 | 24.9 | 25.48 | +1.51% | 47,578 | 121,095,443 |
| 2024-06-11 | 24.7 | 25.17 | 24.15 | 25.1 | +1.62% | 45,753 | 113,325,407 |
| 2024-06-07 | 24.66 | 24.95 | 24.25 | 24.7 | +0.69% | 45,305 | 111,870,209 |
| 2024-06-06 | 25.78 | 25.9 | 24.46 | 24.53 | -4.29% | 85,601 | 213,502,198 |
| 2024-06-05 | 26.1 | 26.33 | 25.55 | 25.63 | -2.25% | 45,740 | 118,716,343 |
| 2024-06-04 | 25.95 | 26.47 | 25.82 | 26.22 | +0.85% | 54,138 | 141,338,568 |
| 2024-06-03 | 26.48 | 26.61 | 25.73 | 26 | -1.52% | 53,894 | 141,331,994 |
| 2024-05-31 | 26 | 26.56 | 25.98 | 26.4 | +1.93% | 53,225 | 140,472,677 |
| 2024-05-30 | 25.75 | 26.19 | 25.41 | 25.9 | -0.12% | 35,154 | 91,027,636 |
| 2024-05-29 | 25.88 | 26.32 | 25.73 | 25.93 | -0.04% | 35,707 | 92,793,964 |
| 2024-05-28 | 26.54 | 26.69 | 25.87 | 25.94 | -2.59% | 44,695 | 117,116,752 |
| 2024-05-27 | 26.22 | 26.63 | 25.66 | 26.63 | +1.99% | 56,472 | 147,279,224 |
| 2024-05-24 | 27.1 | 27.22 | 26.03 | 26.11 | -3.22% | 68,028 | 180,348,490 |
| 2024-05-23 | 27.85 | 27.88 | 26.9 | 26.98 | -2.95% | 58,547 | 159,337,507 |
| 2024-05-22 | 27.81 | 28 | 27.46 | 27.8 | -0.14% | 40,900 | 113,287,064 |
| 2024-05-21 | 28.25 | 28.4 | 27.8 | 27.84 | -1.49% | 53,966 | 151,456,447 |
| 2024-05-20 | 27.78 | 28.43 | 27.41 | 28.26 | +1.69% | 79,594 | 223,741,293 |
| 2024-05-17 | 27.29 | 27.8 | 26.99 | 27.79 | +1.35% | 69,222 | 190,132,007 |
| 2024-05-16 | 27.5 | 27.88 | 27.32 | 27.42 | +0.51% | 62,530 | 172,486,672 |
| 2024-05-15 | 27.65 | 27.88 | 27.21 | 27.28 | -1.52% | 53,550 | 147,327,416 |
| 2024-05-14 | 27.39 | 27.77 | 27.26 | 27.7 | +2.29% | 60,269 | 165,904,656 |
| 2024-05-13 | 27.86 | 27.86 | 26.9 | 27.08 | -3.08% | 71,002 | 193,573,574 |
| 2024-05-10 | 28.71 | 28.97 | 27.82 | 27.94 | -2.58% | 69,015 | 193,874,072 |
| 2024-05-09 | 28.48 | 28.87 | 28 | 28.68 | +0.74% | 57,445 | 164,624,413 |
| 2024-05-08 | 29 | 29.3 | 28.32 | 28.47 | -3.23% | 89,292 | 255,455,784 |
| 2024-05-07 | 29.61 | 30.17 | 29.15 | 29.42 | -1.18% | 91,631 | 271,196,142 |
| 2024-05-06 | 30.2 | 30.37 | 29.68 | 29.77 | +0.34% | 83,297 | 249,967,188 |
| 2024-04-30 | 30.1 | 30.6 | 29.36 | 29.67 | -1.13% | 102,836 | 307,576,752 |
| 2024-04-29 | 29.61 | 30.16 | 29.31 | 30.01 | +3.16% | 129,045 | 385,584,285 |
| 2024-04-26 | 28.11 | 29.18 | 28.02 | 29.09 | +3.49% | 125,530 | 362,021,494 |
| 2024-04-25 | 28 | 28.88 | 27.5 | 28.11 | -0.53% | 99,188 | 278,286,178 |
| 2024-04-24 | 27.49 | 28.44 | 27.48 | 28.26 | +3.44% | 101,741 | 285,631,223 |
| 2024-04-23 | 27.4 | 27.8 | 27.28 | 27.32 | -1.23% | 79,755 | 219,210,246 |
| 2024-04-22 | 28.79 | 29.18 | 26.89 | 27.66 | -6.65% | 146,630 | 408,172,834 |
| 2024-04-19 | 29.54 | 30.69 | 29.45 | 29.63 | -1.27% | 109,016 | 327,638,037 |
| 2024-04-18 | 30.42 | 30.94 | 29.92 | 30.01 | -2.69% | 146,269 | 443,966,314 |
| 2024-04-17 | 29.84 | 30.92 | 28.94 | 30.84 | +4.08% | 170,613 | 518,708,745 |
| 2024-04-16 | 29.78 | 31.15 | 29.18 | 29.63 | -1.2% | 216,805 | 658,561,754 |
| 2024-04-15 | 28.5 | 30.37 | 28.18 | 29.99 | +4.93% | 189,312 | 559,890,179 |
| 2024-04-12 | 28.82 | 29.09 | 28.5 | 28.58 | -0.21% | 71,106 | 205,124,402 |
| 2024-04-11 | 28.3 | 29.17 | 28.2 | 28.64 | +1.2% | 95,740 | 275,575,308 |
| 2024-04-10 | 29.06 | 29.12 | 28.09 | 28.3 | -3.31% | 78,235 | 222,844,019 |
| 2024-04-09 | 29.11 | 29.36 | 28.48 | 29.27 | +1.39% | 70,233 | 203,231,471 |
| 2024-04-08 | 29.25 | 29.65 | 28.76 | 28.87 | -1.9% | 82,518 | 240,905,070 |
| 2024-04-03 | 31.37 | 31.44 | 29.41 | 29.43 | -5.79% | 140,902 | 420,523,488 |
| 2024-04-02 | 32.23 | 32.23 | 31.07 | 31.24 | -3.58% | 103,684 | 326,561,120 |
| 2024-04-01 | 31.81 | 32.4 | 31.68 | 32.4 | +2.43% | 104,311 | 335,461,320 |
| 2024-03-29 | 31.9 | 31.9 | 31.09 | 31.63 | -0.85% | 91,107 | 286,484,337 |
| 2024-03-28 | 30.74 | 32.15 | 30.66 | 31.9 | +4.15% | 142,227 | 449,650,782 |
| 2024-03-27 | 32.3 | 32.48 | 30.58 | 30.63 | -5.14% | 133,220 | 417,314,219 |
| 2024-03-26 | 33.48 | 33.95 | 31.99 | 32.29 | -3.35% | 153,004 | 501,550,627 |
| 2024-03-25 | 34.64 | 35.4 | 33.41 | 33.41 | -4.62% | 159,667 | 551,489,495 |
| 2024-03-22 | 36.55 | 36.84 | 34.91 | 35.03 | -4.55% | 207,564 | 737,079,917 |
| 2024-03-21 | 36.66 | 37.1 | 36.26 | 36.7 | +0.19% | 205,567 | 754,199,510 |
| 2024-03-20 | 35.8 | 36.85 | 35.63 | 36.63 | +2.09% | 215,074 | 782,107,489 |
| 2024-03-19 | 36.19 | 36.68 | 35.85 | 35.88 | -1.67% | 180,969 | 655,780,149 |
| 2024-03-18 | 35.51 | 36.6 | 35.1 | 36.49 | +3.37% | 228,869 | 824,902,616 |
| 2024-03-15 | 34.9 | 35.31 | 34 | 35.3 | +0.71% | 167,972 | 580,012,797 |
| 2024-03-14 | 35.5 | 35.84 | 34.45 | 35.05 | -2.58% | 177,551 | 623,760,680 |
| 2024-03-13 | 35.79 | 36.67 | 35.6 | 35.98 | +1.64% | 222,904 | 805,775,152 |
| 2024-03-12 | 35.63 | 36.68 | 35.15 | 35.4 | -0.81% | 183,990 | 658,829,245 |
| 2024-03-11 | 35.07 | 36 | 34.92 | 35.69 | -0.25% | 186,485 | 660,455,455 |
| 2024-03-08 | 34.8 | 36.25 | 34.5 | 35.78 | +3.02% | 217,040 | 770,755,374 |
| 2024-03-07 | 37.2 | 37.67 | 34.5 | 34.73 | -6.84% | 290,300 | 1,044,504,383 |
| 2024-03-06 | 36.18 | 37.98 | 36 | 37.28 | +1.3% | 245,514 | 911,943,798 |
| 2024-03-05 | 37.5 | 38.23 | 36.59 | 36.8 | -3.87% | 322,338 | 1,206,575,321 |
| 2024-03-04 | 37.69 | 39.29 | 36.64 | 38.28 | +0.74% | 454,729 | 1,725,802,634 |
| 2024-03-01 | 34.4 | 39.12 | 34.12 | 38 | +9.51% | 520,456 | 1,910,828,978 |
| 2024-02-29 | 33.07 | 34.87 | 33.07 | 34.7 | +4.11% | 296,802 | 1,013,044,311 |
| 2024-02-28 | 35.2 | 37.02 | 33.03 | 33.33 | -6.53% | 474,913 | 1,691,326,775 |
| 2024-02-27 | 33.02 | 36.39 | 32.35 | 35.66 | +5.25% | 439,744 | 1,517,163,840 |
| 2024-02-26 | 33.9 | 34.87 | 33.53 | 33.88 | -3.17% | 340,831 | 1,166,947,581 |
| 2024-02-23 | 34.7 | 35.32 | 33.34 | 34.99 | +3.92% | 435,919 | 1,505,311,168 |
| 2024-02-22 | 35.06 | 37.04 | 33.21 | 33.67 | +7.85% | 492,096 | 1,715,108,916 |
| 2024-02-21 | 30.57 | 32.77 | 30.52 | 31.22 | 0% | 320,013 | 1,017,276,623 |
| 2024-02-20 | 29.95 | 33.2 | 29.6 | 31.22 | +0.87% | 337,505 | 1,057,138,609 |
| 2024-02-19 | 28.55 | 31.75 | 27.8 | 30.95 | +13.7% | 270,765 | 797,434,675 |
| 2024-02-08 | 26.09 | 27.55 | 25.26 | 27.22 | +6.62% | 199,190 | 529,575,794 |
| 2024-02-07 | 25.75 | 27.58 | 25.51 | 25.53 | -1.54% | 187,561 | 498,380,948 |
| 2024-02-06 | 23.5 | 26.39 | 23 | 25.93 | +6.8% | 175,163 | 437,222,104 |
| 2024-02-05 | 27.02 | 27.28 | 23.95 | 24.28 | -11.64% | 201,394 | 511,588,302 |
| 2024-02-02 | 28.2 | 29.86 | 26.33 | 27.48 | -3.55% | 218,808 | 621,050,616 |
| 2024-02-01 | 26.79 | 29.85 | 25.14 | 28.49 | +2.52% | 253,935 | 707,724,494 |
| 2024-01-31 | 28.43 | 30.36 | 27.62 | 27.79 | -8.83% | 230,313 | 666,924,531 |
| 2024-01-30 | 30.84 | 31.98 | 30.06 | 30.48 | +1.6% | 260,855 | 811,423,851 |
| 2024-01-29 | 29.39 | 32 | 29.37 | 30 | +1.76% | 293,860 | 898,370,907 |
| 2024-01-26 | 30.25 | 30.93 | 29.29 | 29.48 | -3.41% | 254,144 | 762,218,842 |
| 2024-01-25 | 27.27 | 32 | 26.83 | 30.52 | +11.18% | 340,493 | 1,010,857,897 |
| 2024-01-24 | 26.58 | 27.58 | 25.8 | 27.45 | +3.23% | 162,759 | 435,389,915 |
| 2024-01-23 | 24.62 | 27.3 | 24.62 | 26.59 | +7.17% | 122,301 | 319,224,485 |
| 2024-01-22 | 26.3 | 26.75 | 24.61 | 24.81 | -6.06% | 76,894 | 197,872,351 |
| 2024-01-19 | 26.62 | 27.19 | 26.36 | 26.41 | -1.71% | 66,037 | 176,193,253 |
| 2024-01-18 | 25.82 | 26.89 | 25.58 | 26.87 | +3.35% | 100,012 | 262,294,020 |
| 2024-01-17 | 26.34 | 26.82 | 26 | 26 | -1.74% | 54,593 | 144,499,552 |
| 2024-01-16 | 26.84 | 26.88 | 25.94 | 26.46 | -1.42% | 63,573 | 166,763,051 |
| 2024-01-15 | 26.68 | 27.13 | 26.5 | 26.84 | -0.26% | 36,615 | 98,184,668 |
| 2024-01-12 | 27.62 | 27.65 | 26.9 | 26.91 | -2.61% | 54,692 | 148,734,671 |
| 2024-01-11 | 26.14 | 27.9 | 26.14 | 27.63 | +5.74% | 104,232 | 283,607,956 |
| 2024-01-10 | 27.07 | 27.25 | 26.12 | 26.13 | -4.04% | 67,424 | 178,120,828 |
| 2024-01-09 | 27.5 | 27.88 | 26.91 | 27.23 | +0.04% | 57,865 | 158,565,792 |
| 2024-01-08 | 27.66 | 27.88 | 27.22 | 27.22 | -2.37% | 49,506 | 136,055,899 |
| 2024-01-05 | 28.55 | 28.78 | 27.69 | 27.88 | -2.28% | 59,247 | 166,962,847 |
| 2024-01-04 | 29.09 | 29.14 | 28.3 | 28.53 | -1.96% | 55,866 | 159,951,319 |
| 2024-01-03 | 29.15 | 29.7 | 28.56 | 29.1 | -0.95% | 61,744 | 180,181,945 |
| 2024-01-02 | 29.98 | 30.19 | 29.34 | 29.38 | -2% | 62,873 | 186,206,212 |
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：