股票概览
26.96
-4.7%
-1.33
28.01
开盘价
28.29
最高价
26.78
最低价
302,378
成交量
数据更新至: 2024-12-31
技术指标
26.48
MA5 (5日均线)
25.31
MA10 (10日均线)
24.76
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 | 28.01 | 28.29 | 26.78 | 26.96 | -4.7% | 302,378 | 822,446,269 |
| 2024-12-30 | 26.1 | 29.5 | 25.8 | 28.29 | +7.89% | 437,453 | 1,221,833,782 |
| 2024-12-27 | 27.14 | 27.47 | 26.13 | 26.22 | -2.46% | 248,931 | 662,730,545 |
| 2024-12-26 | 24.29 | 27.63 | 24.1 | 26.88 | +11.77% | 393,214 | 1,024,279,476 |
| 2024-12-25 | 24.32 | 24.43 | 23.84 | 24.05 | -1.47% | 47,182 | 113,666,048 |
| 2024-12-24 | 23.89 | 24.81 | 23.88 | 24.41 | +2.13% | 65,724 | 160,586,148 |
| 2024-12-23 | 24.4 | 24.76 | 23.87 | 23.9 | -2.01% | 66,461 | 161,810,850 |
| 2024-12-20 | 24.35 | 24.75 | 24.27 | 24.39 | -0.08% | 61,284 | 149,867,900 |
| 2024-12-19 | 23.38 | 24.66 | 23.2 | 24.41 | +3.39% | 94,185 | 226,841,733 |
| 2024-12-18 | 23.36 | 23.68 | 23.3 | 23.61 | +1.07% | 35,806 | 84,203,144 |
| 2024-12-17 | 23.7 | 23.94 | 23.3 | 23.36 | -1.43% | 45,350 | 106,805,774 |
| 2024-12-16 | 24.03 | 24.17 | 23.59 | 23.7 | -1.5% | 45,233 | 107,883,668 |
| 2024-12-13 | 24.54 | 24.58 | 24.06 | 24.06 | -2.59% | 65,213 | 158,260,716 |
| 2024-12-12 | 24.62 | 24.71 | 24.28 | 24.7 | +0.61% | 61,345 | 150,511,678 |
| 2024-12-11 | 24.45 | 24.72 | 24.4 | 24.55 | +0.41% | 46,599 | 114,506,170 |
| 2024-12-10 | 25.3 | 25.4 | 24.43 | 24.45 | 0% | 80,194 | 199,565,941 |
| 2024-12-09 | 24.31 | 24.7 | 24.12 | 24.45 | +0.33% | 60,599 | 147,927,465 |
| 2024-12-06 | 24.25 | 24.48 | 23.84 | 24.37 | +0.49% | 83,880 | 202,933,918 |
| 2024-12-05 | 24.1 | 24.44 | 24 | 24.25 | +0.37% | 44,783 | 108,519,023 |
| 2024-12-04 | 24.41 | 24.41 | 24.04 | 24.16 | -1.47% | 64,973 | 157,074,502 |
| 2024-12-03 | 24.4 | 24.55 | 24.09 | 24.52 | +0.91% | 84,383 | 205,552,650 |
| 2024-12-02 | 24 | 24.3 | 23.8 | 24.3 | +1% | 69,809 | 168,756,181 |
| 2024-11-29 | 23.68 | 24.39 | 23.6 | 24.06 | +1.52% | 64,289 | 154,374,039 |
| 2024-11-28 | 24.11 | 24.15 | 23.66 | 23.7 | -1.78% | 54,265 | 129,738,001 |
| 2024-11-27 | 23.84 | 24.17 | 23.09 | 24.13 | +0.96% | 73,123 | 172,628,373 |
| 2024-11-26 | 24.12 | 24.38 | 23.82 | 23.9 | -1.36% | 41,220 | 99,155,312 |
| 2024-11-25 | 24.02 | 24.25 | 23.56 | 24.23 | +1.38% | 58,642 | 140,383,069 |
| 2024-11-22 | 24.93 | 25 | 23.85 | 23.9 | -4.13% | 91,304 | 223,166,331 |
| 2024-11-21 | 24.91 | 25.38 | 24.72 | 24.93 | -0.4% | 80,684 | 202,293,702 |
| 2024-11-20 | 25.03 | 25.16 | 24.65 | 25.03 | -0.79% | 94,188 | 234,273,236 |
| 2024-11-19 | 24.59 | 25.28 | 24.26 | 25.23 | +3.7% | 79,994 | 198,404,691 |
| 2024-11-18 | 25.22 | 25.39 | 24.23 | 24.33 | -3.34% | 91,570 | 224,830,136 |
| 2024-11-15 | 26 | 26.15 | 25.15 | 25.17 | -3.64% | 111,497 | 285,768,736 |
| 2024-11-14 | 27.72 | 27.91 | 26.09 | 26.12 | -4.43% | 174,111 | 466,442,209 |
| 2024-11-13 | 26.54 | 27.5 | 26.2 | 27.33 | +2.78% | 165,123 | 443,837,084 |
| 2024-11-12 | 27.3 | 27.6 | 26.31 | 26.59 | -1.92% | 167,539 | 452,554,168 |
| 2024-11-11 | 26.01 | 27.15 | 25.86 | 27.11 | +3.63% | 176,476 | 471,680,927 |
| 2024-11-08 | 26.52 | 26.86 | 25.85 | 26.16 | -0.34% | 168,281 | 443,910,328 |
| 2024-11-07 | 26.4 | 26.7 | 25.6 | 26.25 | +1.51% | 152,649 | 400,372,739 |
| 2024-11-06 | 25.63 | 26.8 | 25.56 | 25.86 | +1.17% | 172,143 | 451,124,702 |
| 2024-11-05 | 24.8 | 25.67 | 24.58 | 25.56 | +2.86% | 113,003 | 286,043,399 |
| 2024-11-04 | 24.2 | 24.85 | 24.13 | 24.85 | +2.64% | 74,378 | 183,620,966 |
| 2024-11-01 | 25 | 25.2 | 24.18 | 24.21 | -3.93% | 120,627 | 296,240,850 |
| 2024-10-31 | 25.6 | 25.78 | 25.04 | 25.2 | +0.28% | 122,441 | 310,897,729 |
| 2024-10-30 | 25.5 | 25.77 | 24.68 | 25.13 | -1.99% | 123,473 | 310,881,417 |
| 2024-10-29 | 26.44 | 26.96 | 25.61 | 25.64 | -3.25% | 140,277 | 365,588,177 |
| 2024-10-28 | 26.84 | 26.85 | 25.97 | 26.5 | -2.29% | 183,976 | 484,353,594 |
| 2024-10-25 | 25.9 | 27.2 | 25.6 | 27.12 | +6.35% | 239,254 | 638,767,758 |
| 2024-10-24 | 26.66 | 26.66 | 25.37 | 25.5 | -4.96% | 157,803 | 407,478,809 |
| 2024-10-23 | 26.48 | 27.37 | 25.99 | 26.83 | +0.83% | 212,609 | 567,177,455 |
| 2024-10-22 | 25.69 | 26.62 | 25.45 | 26.61 | +3.14% | 165,901 | 433,193,854 |
| 2024-10-21 | 25.48 | 26.66 | 25.38 | 25.8 | +1.94% | 183,286 | 475,547,167 |
| 2024-10-18 | 24.13 | 26.18 | 24.06 | 25.31 | +4.89% | 169,026 | 424,664,197 |
| 2024-10-17 | 24.39 | 24.67 | 24.1 | 24.13 | +0.04% | 84,972 | 207,137,171 |
| 2024-10-16 | 24.15 | 24.56 | 23.81 | 24.12 | -1.63% | 83,368 | 201,547,697 |
| 2024-10-15 | 25.23 | 25.67 | 24.5 | 24.52 | -3.92% | 124,093 | 310,351,238 |
| 2024-10-14 | 24.88 | 25.88 | 24.08 | 25.52 | +3.19% | 144,542 | 361,283,073 |
| 2024-10-11 | 26.1 | 26.12 | 24.31 | 24.73 | -5.21% | 140,554 | 351,486,339 |
| 2024-10-10 | 26.78 | 27.7 | 26.06 | 26.09 | -1.17% | 152,908 | 409,823,791 |
| 2024-10-09 | 29 | 29.28 | 26.4 | 26.4 | -14.89% | 251,235 | 703,655,194 |
| 2024-10-08 | 32.9 | 32.9 | 27.82 | 31.02 | +12.55% | 337,209 | 1,027,186,072 |
| 2024-09-30 | 24.63 | 27.99 | 24.57 | 27.56 | +15.6% | 292,210 | 761,064,978 |
| 2024-09-27 | 22.4 | 24.33 | 22.27 | 23.84 | +8.41% | 228,061 | 531,528,996 |
| 2024-09-26 | 21.44 | 21.99 | 21.13 | 21.99 | +2.71% | 144,431 | 311,747,341 |
| 2024-09-25 | 21.56 | 22.04 | 21.37 | 21.41 | -0.05% | 135,943 | 294,867,062 |
| 2024-09-24 | 20.81 | 21.42 | 20.16 | 21.42 | +3.43% | 146,590 | 306,211,608 |
| 2024-09-23 | 21.08 | 21.19 | 20.63 | 20.71 | -1.8% | 65,656 | 136,460,942 |
| 2024-09-20 | 21.62 | 21.83 | 20.88 | 21.09 | -2.5% | 94,719 | 200,323,764 |
| 2024-09-19 | 21.08 | 22.23 | 20.5 | 21.63 | +5% | 181,291 | 392,055,708 |
| 2024-09-18 | 20.79 | 21.03 | 20.31 | 20.6 | -0.91% | 67,394 | 139,137,230 |
| 2024-09-13 | 21.6 | 21.82 | 20.79 | 20.79 | -4.24% | 126,896 | 268,502,223 |
| 2024-09-12 | 21.29 | 21.93 | 21.2 | 21.71 | +0.56% | 159,590 | 345,585,542 |
| 2024-09-11 | 20.19 | 21.84 | 20.13 | 21.59 | +5.52% | 223,852 | 473,033,348 |
| 2024-09-10 | 19.5 | 20.58 | 19.27 | 20.46 | +5.19% | 154,267 | 309,087,832 |
| 2024-09-09 | 19.59 | 19.69 | 19.21 | 19.45 | -0.71% | 37,231 | 72,494,525 |
| 2024-09-06 | 20.12 | 20.15 | 19.57 | 19.59 | -2.44% | 43,795 | 86,653,721 |
| 2024-09-05 | 20.03 | 20.49 | 19.97 | 20.08 | -0.2% | 61,821 | 124,815,829 |
| 2024-09-04 | 20.05 | 20.48 | 19.83 | 20.12 | +0.5% | 76,820 | 155,207,464 |
| 2024-09-03 | 19.86 | 20.14 | 19.61 | 20.02 | +1.11% | 63,668 | 126,764,049 |
| 2024-09-02 | 20.08 | 20.38 | 19.79 | 19.8 | -1.98% | 67,367 | 135,021,040 |
| 2024-08-30 | 19.3 | 20.68 | 19.3 | 20.2 | +4.23% | 140,379 | 282,779,763 |
| 2024-08-29 | 18 | 19.61 | 18 | 19.38 | +6.6% | 129,622 | 247,211,284 |
| 2024-08-28 | 18.14 | 18.34 | 17.96 | 18.18 | +0.11% | 36,376 | 66,116,177 |
| 2024-08-27 | 18.57 | 18.57 | 18.11 | 18.16 | -2.42% | 46,850 | 85,391,699 |
| 2024-08-26 | 18.4 | 18.98 | 18.4 | 18.61 | +1.47% | 61,652 | 115,025,085 |
| 2024-08-23 | 18.69 | 18.78 | 18.33 | 18.34 | -1.77% | 46,026 | 85,131,209 |
| 2024-08-22 | 19.1 | 19.3 | 18.55 | 18.67 | -2.2% | 59,084 | 111,378,794 |
| 2024-08-21 | 19 | 19.33 | 18.91 | 19.09 | +0.1% | 35,692 | 68,302,911 |
| 2024-08-20 | 19.54 | 19.63 | 19 | 19.07 | -2.55% | 51,534 | 98,996,896 |
| 2024-08-19 | 19.58 | 19.84 | 19.5 | 19.57 | -0.51% | 35,834 | 70,367,644 |
| 2024-08-16 | 20.07 | 20.08 | 19.67 | 19.67 | -1.4% | 50,666 | 100,358,730 |
| 2024-08-15 | 19.88 | 20.36 | 19.49 | 19.95 | +0.86% | 78,478 | 156,568,732 |
| 2024-08-14 | 20.3 | 20.54 | 19.78 | 19.78 | -2.56% | 64,472 | 128,821,090 |
| 2024-08-13 | 19.9 | 20.47 | 19.56 | 20.3 | +1.7% | 64,784 | 130,239,578 |
| 2024-08-12 | 20.33 | 20.83 | 19.85 | 19.96 | -0.45% | 57,463 | 115,556,925 |
| 2024-08-09 | 20.53 | 20.72 | 20.02 | 20.05 | -1.43% | 62,031 | 125,735,868 |
| 2024-08-08 | 20.41 | 20.54 | 19.92 | 20.34 | -0.97% | 81,256 | 163,883,949 |
| 2024-08-07 | 20.86 | 21 | 20.51 | 20.54 | -1.01% | 76,057 | 157,479,635 |
| 2024-08-06 | 20.23 | 21.64 | 20.23 | 20.75 | +4.53% | 139,509 | 291,010,527 |
| 2024-08-05 | 20.46 | 21.11 | 19.83 | 19.85 | -4.38% | 107,154 | 218,804,843 |
| 2024-08-02 | 21.35 | 21.63 | 20.75 | 20.76 | -2.54% | 108,261 | 228,901,347 |
| 2024-08-01 | 21.8 | 21.97 | 21.06 | 21.3 | -3.09% | 181,088 | 388,530,094 |
| 2024-07-31 | 20.83 | 22.1 | 20.83 | 21.98 | +7.85% | 223,874 | 484,789,689 |
| 2024-07-30 | 20.4 | 20.74 | 20 | 20.38 | -1.21% | 74,257 | 150,658,634 |
| 2024-07-29 | 21.15 | 21.17 | 20.36 | 20.63 | -2.64% | 91,286 | 188,138,199 |
| 2024-07-26 | 21.28 | 21.35 | 20.96 | 21.19 | -1.03% | 87,781 | 185,573,644 |
| 2024-07-25 | 20.61 | 21.95 | 20.53 | 21.41 | +3.93% | 176,292 | 377,873,153 |
| 2024-07-24 | 20.96 | 21.17 | 20.58 | 20.6 | -1.72% | 82,685 | 171,998,823 |
| 2024-07-23 | 21.63 | 21.76 | 20.8 | 20.96 | -3.19% | 88,675 | 188,820,905 |
| 2024-07-22 | 21.89 | 22.36 | 21.5 | 21.65 | -2.35% | 130,211 | 284,558,632 |
| 2024-07-19 | 21.19 | 22.3 | 21.07 | 22.17 | +3.94% | 167,817 | 367,208,612 |
| 2024-07-18 | 20.84 | 21.58 | 20.46 | 21.33 | +1.33% | 136,175 | 287,332,913 |
| 2024-07-17 | 21.4 | 21.56 | 21 | 21.05 | -1.91% | 81,055 | 171,509,069 |
| 2024-07-16 | 21.11 | 21.67 | 20.89 | 21.46 | +0.7% | 134,131 | 285,173,890 |
| 2024-07-15 | 21 | 21.7 | 20.86 | 21.31 | +1% | 183,554 | 391,537,788 |
| 2024-07-12 | 19.88 | 21.35 | 19.62 | 21.1 | +7.22% | 213,871 | 442,364,958 |
| 2024-07-11 | 19.48 | 19.96 | 19.08 | 19.68 | +4.63% | 116,076 | 226,829,449 |
| 2024-07-10 | 18.52 | 19.35 | 18.3 | 18.81 | +1.46% | 97,442 | 184,167,097 |
| 2024-07-09 | 18.52 | 18.7 | 18.03 | 18.54 | +0.32% | 83,350 | 153,403,762 |
| 2024-07-08 | 18.68 | 18.78 | 18.32 | 18.48 | -1.49% | 65,005 | 120,317,244 |
| 2024-07-05 | 19.15 | 19.24 | 18.61 | 18.76 | -2.04% | 90,849 | 170,945,723 |
| 2024-07-04 | 19.72 | 19.89 | 19 | 19.15 | -2.99% | 88,223 | 170,862,010 |
| 2024-07-03 | 20.39 | 20.62 | 19.66 | 19.74 | -3% | 78,842 | 156,972,093 |
| 2024-07-02 | 21.1 | 21.1 | 20.27 | 20.35 | -3.46% | 71,809 | 147,345,665 |
| 2024-07-01 | 21.05 | 21.48 | 20.87 | 21.08 | +0.67% | 57,926 | 122,276,962 |
| 2024-06-28 | 20.82 | 21.5 | 20.82 | 20.94 | -0.1% | 76,333 | 161,977,823 |
| 2024-06-27 | 21.52 | 21.53 | 20.96 | 20.96 | -3.19% | 50,171 | 106,434,515 |
| 2024-06-26 | 21.2 | 21.65 | 20.8 | 21.65 | +2.66% | 67,045 | 142,384,252 |
| 2024-06-25 | 21.8 | 21.87 | 20.91 | 21.09 | -2.77% | 73,738 | 156,605,058 |
| 2024-06-24 | 22.4 | 22.6 | 21.64 | 21.69 | -4.37% | 81,545 | 179,798,984 |
| 2024-06-21 | 22.92 | 23.39 | 22.61 | 22.68 | -0.35% | 49,741 | 113,833,018 |
| 2024-06-20 | 23.82 | 23.82 | 22.75 | 22.76 | -4.69% | 87,322 | 201,941,547 |
| 2024-06-19 | 24.8 | 24.95 | 23.86 | 23.88 | -4.06% | 86,922 | 210,089,803 |
| 2024-06-18 | 24.42 | 24.9 | 24.41 | 24.89 | +1.38% | 54,302 | 133,989,321 |
| 2024-06-17 | 24.59 | 24.96 | 24.34 | 24.55 | -0.04% | 53,718 | 132,538,269 |
| 2024-06-14 | 24.06 | 24.75 | 23.8 | 24.56 | +1.99% | 81,344 | 199,303,177 |
| 2024-06-13 | 24.47 | 24.62 | 24.05 | 24.08 | -1.63% | 45,042 | 109,404,567 |
| 2024-06-12 | 24.78 | 24.78 | 24.32 | 24.48 | -0.65% | 39,314 | 96,352,953 |
| 2024-06-11 | 24.3 | 24.66 | 23.91 | 24.64 | +0.98% | 36,607 | 89,193,219 |
| 2024-06-07 | 24.39 | 24.48 | 23.88 | 24.4 | +0.7% | 57,381 | 138,610,542 |
| 2024-06-06 | 25.25 | 25.38 | 24.2 | 24.23 | -4% | 84,731 | 208,459,678 |
| 2024-06-05 | 25.46 | 26.01 | 25.24 | 25.24 | -2.02% | 50,644 | 129,857,994 |
| 2024-06-04 | 25.7 | 25.8 | 25.01 | 25.76 | +0.47% | 69,208 | 175,234,089 |
| 2024-06-03 | 26.26 | 26.26 | 25.4 | 25.64 | -2.06% | 74,373 | 190,772,417 |
| 2024-05-31 | 26.7 | 26.87 | 26.13 | 26.18 | -1.84% | 61,057 | 160,750,498 |
| 2024-05-30 | 27.74 | 27.94 | 26.62 | 26.67 | -1.37% | 67,513 | 182,779,538 |
| 2024-05-29 | 26.69 | 27.35 | 26.69 | 27.04 | +1.2% | 63,812 | 172,801,164 |
| 2024-05-28 | 26.62 | 27.29 | 26.58 | 26.72 | -0.82% | 56,633 | 152,470,358 |
| 2024-05-27 | 25.78 | 26.98 | 25.77 | 26.94 | +3.42% | 99,954 | 265,837,564 |
| 2024-05-24 | 26.02 | 26.43 | 25.95 | 26.05 | -0.19% | 41,073 | 107,470,363 |
| 2024-05-23 | 26.63 | 26.7 | 26.02 | 26.1 | -2.87% | 62,277 | 163,523,866 |
| 2024-05-22 | 26.2 | 27.08 | 26.02 | 26.87 | +2.17% | 87,537 | 232,926,798 |
| 2024-05-21 | 26.73 | 26.78 | 26.03 | 26.3 | -1.79% | 76,484 | 200,544,107 |
| 2024-05-20 | 27 | 27.18 | 26.61 | 26.78 | -0.92% | 60,090 | 161,458,846 |
| 2024-05-17 | 26.68 | 27.09 | 26.5 | 27.03 | +0.48% | 61,404 | 164,504,370 |
| 2024-05-16 | 26.99 | 27.5 | 26.5 | 26.9 | -1.79% | 91,150 | 246,123,770 |
| 2024-05-15 | 28.77 | 29.38 | 27.2 | 27.39 | +1.22% | 122,526 | 344,259,852 |
| 2024-05-14 | 26.65 | 27.55 | 26.6 | 27.06 | +1.96% | 115,358 | 313,789,976 |
| 2024-05-13 | 27.5 | 27.7 | 25.92 | 26.54 | -7.46% | 225,619 | 604,932,918 |
| 2024-05-10 | 29.2 | 29.32 | 28.44 | 28.68 | -2.55% | 97,632 | 280,956,750 |
| 2024-05-09 | 29.2 | 30.21 | 29.2 | 29.43 | +1.41% | 84,253 | 249,893,423 |
| 2024-05-08 | 29.98 | 30.08 | 28.85 | 29.02 | -3.17% | 84,608 | 248,087,504 |
| 2024-05-07 | 30.3 | 30.34 | 29.8 | 29.97 | -1.22% | 67,492 | 202,599,517 |
| 2024-05-06 | 30.4 | 31.05 | 30.11 | 30.34 | +0.97% | 79,574 | 243,033,541 |
| 2024-04-30 | 31.09 | 31.12 | 30.05 | 30.05 | -3.25% | 90,940 | 276,294,279 |
| 2024-04-29 | 29.67 | 31.6 | 29.63 | 31.06 | +4.68% | 147,776 | 455,697,572 |
| 2024-04-26 | 29.29 | 30.15 | 29.03 | 29.67 | +0.58% | 102,601 | 304,108,428 |
| 2024-04-25 | 30 | 30 | 28.75 | 29.5 | -5.36% | 154,781 | 456,152,750 |
| 2024-04-24 | 31 | 31.22 | 30.17 | 31.17 | -0.54% | 90,085 | 276,756,865 |
| 2024-04-23 | 31.9 | 32.1 | 31.08 | 31.34 | -1.72% | 104,788 | 331,725,028 |
| 2024-04-22 | 30.6 | 32.14 | 29.9 | 31.89 | +2.38% | 142,278 | 442,646,284 |
| 2024-04-19 | 31.5 | 31.88 | 30.9 | 31.15 | +0.74% | 122,325 | 384,387,620 |
| 2024-04-18 | 31 | 31.48 | 30.64 | 30.92 | -2.12% | 116,657 | 362,756,017 |
| 2024-04-17 | 30.39 | 31.98 | 30.36 | 31.59 | +4.36% | 204,368 | 639,551,846 |
| 2024-04-16 | 29.53 | 30.91 | 28.69 | 30.27 | +1.61% | 174,673 | 525,044,209 |
| 2024-04-15 | 28.58 | 30.55 | 28.5 | 29.79 | +5.15% | 159,859 | 477,506,086 |
| 2024-04-12 | 28.62 | 29.2 | 28.33 | 28.33 | -2.01% | 50,871 | 145,527,661 |
| 2024-04-11 | 28.29 | 29.24 | 28.1 | 28.91 | +1.76% | 64,919 | 186,423,799 |
| 2024-04-10 | 28.94 | 29.38 | 28.2 | 28.41 | -2.57% | 66,197 | 189,984,309 |
| 2024-04-09 | 28.76 | 29.16 | 28.18 | 29.16 | +2.24% | 69,581 | 200,265,019 |
| 2024-04-08 | 29.43 | 29.65 | 28.47 | 28.52 | -3.84% | 78,493 | 226,915,712 |
| 2024-04-03 | 29.98 | 30.59 | 29.61 | 29.66 | -1.17% | 71,041 | 212,288,865 |
| 2024-04-02 | 30.65 | 30.71 | 29.8 | 30.01 | -2.09% | 77,743 | 233,694,464 |
| 2024-04-01 | 29.12 | 30.8 | 29.12 | 30.65 | +5.51% | 128,724 | 387,911,132 |
| 2024-03-29 | 29.82 | 30.38 | 28.7 | 29.05 | -2.35% | 96,594 | 283,884,969 |
| 2024-03-28 | 29.44 | 30.28 | 29.35 | 29.75 | +1.5% | 73,397 | 219,777,293 |
| 2024-03-27 | 30.59 | 30.59 | 29.31 | 29.31 | -4.78% | 91,349 | 273,134,062 |
| 2024-03-26 | 29.77 | 30.89 | 29.69 | 30.78 | +2.74% | 125,835 | 382,576,954 |
| 2024-03-25 | 29.96 | 30.7 | 29.83 | 29.96 | -1.09% | 90,469 | 273,338,600 |
| 2024-03-22 | 30.84 | 30.88 | 29.88 | 30.29 | -1.4% | 91,983 | 277,997,557 |
| 2024-03-21 | 31.22 | 31.4 | 30.6 | 30.72 | -2.35% | 100,543 | 310,642,737 |
| 2024-03-20 | 32.01 | 32.07 | 31.14 | 31.46 | -1.01% | 90,008 | 283,842,341 |
| 2024-03-19 | 31.96 | 32.35 | 31.7 | 31.78 | -0.56% | 100,654 | 321,765,463 |
| 2024-03-18 | 31.75 | 32.09 | 31.38 | 31.96 | +0.88% | 124,031 | 394,050,728 |
| 2024-03-15 | 31.75 | 31.96 | 31.11 | 31.68 | -0.56% | 93,535 | 294,419,965 |
| 2024-03-14 | 32.4 | 32.57 | 31.45 | 31.86 | -1.91% | 119,565 | 382,114,485 |
| 2024-03-13 | 32.47 | 32.87 | 32.2 | 32.48 | -0.46% | 109,730 | 356,943,450 |
| 2024-03-12 | 33.75 | 33.88 | 32.4 | 32.63 | -1.6% | 233,048 | 770,897,362 |
| 2024-03-11 | 30.84 | 33.94 | 30.83 | 33.16 | +10.72% | 320,339 | 1,035,625,867 |
| 2024-03-08 | 29.13 | 30.15 | 29.13 | 29.95 | +2.5% | 104,015 | 310,160,759 |
| 2024-03-07 | 30.01 | 30.44 | 29.19 | 29.22 | -3.82% | 101,922 | 302,326,260 |
| 2024-03-06 | 29.69 | 30.87 | 29.52 | 30.38 | +1.78% | 122,925 | 372,550,530 |
| 2024-03-05 | 30 | 30.33 | 29.52 | 29.85 | -1.87% | 116,782 | 349,684,334 |
| 2024-03-04 | 30.5 | 30.77 | 29.75 | 30.42 | -1.23% | 147,874 | 448,245,625 |
| 2024-03-01 | 29.5 | 31.4 | 29.15 | 30.8 | +4.12% | 225,532 | 686,311,469 |
| 2024-02-29 | 28.74 | 29.69 | 28.66 | 29.58 | +3.79% | 140,761 | 411,598,249 |
| 2024-02-28 | 29.88 | 30.9 | 28.5 | 28.5 | -1.55% | 226,525 | 673,826,238 |
| 2024-02-27 | 27.38 | 29 | 27.28 | 28.95 | +4.59% | 141,106 | 396,797,250 |
| 2024-02-26 | 27.9 | 28.07 | 27.13 | 27.68 | -0.43% | 106,394 | 293,706,729 |
| 2024-02-23 | 27.59 | 27.93 | 27.19 | 27.8 | +1.72% | 110,716 | 305,673,421 |
| 2024-02-22 | 26.98 | 27.69 | 26.88 | 27.33 | +0.85% | 87,820 | 239,193,444 |
| 2024-02-21 | 26.5 | 28.05 | 26.31 | 27.1 | +0.82% | 120,117 | 328,955,596 |
| 2024-02-20 | 27.02 | 27.24 | 26.2 | 26.88 | -1.79% | 99,118 | 264,682,068 |
| 2024-02-19 | 27.03 | 27.47 | 26.95 | 27.37 | +1.07% | 98,348 | 267,713,794 |
| 2024-02-08 | 26.5 | 28.1 | 26.5 | 27.08 | +3.32% | 118,427 | 324,394,433 |
| 2024-02-07 | 25.4 | 26.68 | 25.17 | 26.21 | +3.6% | 125,913 | 329,958,921 |
| 2024-02-06 | 22.9 | 25.78 | 22.7 | 25.3 | +7.29% | 137,033 | 335,112,437 |
| 2024-02-05 | 25.87 | 26.18 | 23.58 | 23.58 | -11.05% | 143,911 | 356,268,183 |
| 2024-02-02 | 27.46 | 27.9 | 25.52 | 26.51 | -4.3% | 152,537 | 403,301,930 |
| 2024-02-01 | 26.71 | 28.06 | 26.41 | 27.7 | +2.18% | 111,278 | 306,010,474 |
| 2024-01-31 | 27.7 | 28.7 | 26.58 | 27.11 | -2.52% | 123,840 | 343,570,759 |
| 2024-01-30 | 27.41 | 28.37 | 27 | 27.81 | +0.94% | 116,586 | 324,651,495 |
| 2024-01-29 | 30.74 | 31 | 27.31 | 27.55 | -11.19% | 220,034 | 635,787,643 |
| 2024-01-26 | 31.42 | 32.86 | 31.01 | 31.02 | -2.48% | 170,121 | 545,925,451 |
| 2024-01-25 | 31.5 | 31.99 | 30.61 | 31.81 | -0.66% | 174,275 | 546,979,438 |
| 2024-01-24 | 31.55 | 32.21 | 30.63 | 32.02 | +0.31% | 190,243 | 597,000,355 |
| 2024-01-23 | 29.99 | 32.32 | 29.58 | 31.92 | +6.68% | 267,450 | 840,234,983 |
| 2024-01-22 | 30.18 | 31.38 | 29.03 | 29.92 | -1.32% | 222,436 | 676,385,524 |
| 2024-01-19 | 30.5 | 32.06 | 30.26 | 30.32 | +0.07% | 295,447 | 923,175,723 |
| 2024-01-18 | 28.4 | 30.5 | 28.21 | 30.3 | +5.8% | 186,924 | 547,101,590 |
| 2024-01-17 | 29.4 | 29.43 | 28.5 | 28.64 | -3.34% | 100,695 | 291,392,558 |
| 2024-01-16 | 29.4 | 30.15 | 28.89 | 29.63 | +0.1% | 137,591 | 405,013,341 |
| 2024-01-15 | 29.29 | 30.15 | 28.84 | 29.6 | +0.34% | 140,828 | 417,267,623 |
| 2024-01-12 | 29.27 | 30.68 | 29.22 | 29.5 | -0.37% | 209,913 | 627,108,568 |
| 2024-01-11 | 28.5 | 29.97 | 28.12 | 29.61 | +3.68% | 197,035 | 575,162,264 |
| 2024-01-10 | 27.03 | 29.5 | 26.8 | 28.56 | +4.65% | 215,502 | 612,471,566 |
| 2024-01-09 | 27.04 | 28.06 | 26.68 | 27.29 | +1.45% | 107,608 | 294,228,496 |
| 2024-01-08 | 27.35 | 28.08 | 26.88 | 26.9 | -2.18% | 94,583 | 259,216,220 |
| 2024-01-05 | 28.4 | 28.92 | 27.35 | 27.5 | -3.03% | 115,460 | 324,850,497 |
| 2024-01-04 | 29.14 | 29.14 | 28.16 | 28.36 | -3.27% | 111,084 | 316,434,573 |
| 2024-01-03 | 29.01 | 29.59 | 28.87 | 29.32 | +0.76% | 103,316 | 301,773,783 |
| 2024-01-02 | 29.9 | 29.91 | 29.09 | 29.1 | -2.71% | 127,170 | 374,140,351 |
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：