股票概览
33.6
-3.45%
-1.2
34.89
开盘价
34.95
最高价
33.59
最低价
35,924
成交量
数据更新至: 2024-12-31
技术指标
34.85
MA5 (5日均线)
35.23
MA10 (10日均线)
36.02
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 | 34.89 | 34.95 | 33.59 | 33.6 | -3.45% | 35,924 | 122,578,580 |
| 2024-12-30 | 34.62 | 35.19 | 34.4 | 34.8 | -0.29% | 29,895 | 103,999,896 |
| 2024-12-27 | 35.1 | 35.41 | 34.59 | 34.9 | -0.88% | 43,721 | 153,267,070 |
| 2024-12-26 | 35.4 | 35.53 | 35.01 | 35.21 | -1.54% | 43,779 | 154,376,648 |
| 2024-12-25 | 36.03 | 36.59 | 35.4 | 35.76 | +1.02% | 42,018 | 150,448,051 |
| 2024-12-24 | 35.33 | 35.68 | 35 | 35.4 | +0.97% | 32,959 | 116,271,559 |
| 2024-12-23 | 36.3 | 36.37 | 34.92 | 35.06 | -2.77% | 43,380 | 154,104,608 |
| 2024-12-20 | 35.76 | 36.29 | 35.61 | 36.06 | +0.81% | 36,961 | 133,055,205 |
| 2024-12-19 | 35.41 | 35.95 | 35.14 | 35.77 | +0.03% | 34,895 | 123,957,770 |
| 2024-12-18 | 35.67 | 36.28 | 35.35 | 35.76 | +0.59% | 35,331 | 126,752,884 |
| 2024-12-17 | 36 | 36.25 | 35.12 | 35.55 | -1.61% | 38,596 | 137,683,366 |
| 2024-12-16 | 36.06 | 36.42 | 35.68 | 36.13 | -0.3% | 45,447 | 163,919,126 |
| 2024-12-13 | 37.38 | 37.62 | 36.13 | 36.24 | -4.1% | 78,283 | 287,868,213 |
| 2024-12-12 | 37.6 | 37.98 | 37.32 | 37.79 | -0.26% | 66,118 | 248,803,272 |
| 2024-12-11 | 37.71 | 38.6 | 37.61 | 37.89 | +0.11% | 73,536 | 280,014,718 |
| 2024-12-10 | 39.08 | 39.78 | 37.82 | 37.85 | -1.48% | 136,477 | 527,889,925 |
| 2024-12-09 | 38.92 | 40.43 | 38.3 | 38.42 | +2.48% | 204,182 | 804,650,381 |
| 2024-12-06 | 35.51 | 37.8 | 35.49 | 37.49 | +5.84% | 103,257 | 379,250,102 |
| 2024-12-05 | 35.1 | 35.75 | 35.04 | 35.42 | +0.37% | 30,883 | 109,325,329 |
| 2024-12-04 | 36.4 | 36.55 | 35.09 | 35.29 | -3.58% | 47,431 | 169,530,572 |
| 2024-12-03 | 36.75 | 36.78 | 36.07 | 36.6 | -0.52% | 45,102 | 164,302,884 |
| 2024-12-02 | 35.55 | 36.88 | 35.4 | 36.79 | +3.49% | 61,090 | 222,058,224 |
| 2024-11-29 | 34.65 | 35.85 | 34.39 | 35.55 | +2.66% | 52,851 | 186,702,218 |
| 2024-11-28 | 35.2 | 35.36 | 34.54 | 34.63 | -1.73% | 34,998 | 122,135,693 |
| 2024-11-27 | 34.23 | 35.28 | 33.84 | 35.24 | +2.23% | 42,373 | 146,456,282 |
| 2024-11-26 | 34.71 | 35.6 | 34.3 | 34.47 | -1.6% | 39,075 | 136,330,076 |
| 2024-11-25 | 34.95 | 35.34 | 34.3 | 35.03 | +1.86% | 44,812 | 155,793,598 |
| 2024-11-22 | 36.1 | 36.3 | 34.36 | 34.39 | -5.39% | 61,539 | 216,912,849 |
| 2024-11-21 | 36.27 | 36.89 | 35.88 | 36.35 | -0.9% | 47,498 | 172,726,454 |
| 2024-11-20 | 35.8 | 37.09 | 35.69 | 36.68 | +1.92% | 62,301 | 227,742,579 |
| 2024-11-19 | 35 | 36.13 | 35 | 35.99 | +3.54% | 55,471 | 197,339,935 |
| 2024-11-18 | 36.05 | 36.5 | 34.53 | 34.76 | -4.24% | 80,180 | 283,039,616 |
| 2024-11-15 | 37.65 | 38.05 | 36.2 | 36.3 | -3.87% | 64,044 | 238,155,749 |
| 2024-11-14 | 38.86 | 39.32 | 37.65 | 37.76 | -4.24% | 79,388 | 305,537,975 |
| 2024-11-13 | 40 | 40.88 | 38.72 | 39.43 | -1.92% | 93,744 | 370,676,454 |
| 2024-11-12 | 40.5 | 41.7 | 39.62 | 40.2 | +0.02% | 153,123 | 624,664,815 |
| 2024-11-11 | 38.6 | 40.53 | 38.26 | 40.19 | +3.21% | 118,381 | 468,657,186 |
| 2024-11-08 | 40.27 | 40.53 | 38.76 | 38.94 | -1.42% | 134,942 | 533,688,888 |
| 2024-11-07 | 37.55 | 39.77 | 37.4 | 39.5 | +3.62% | 134,270 | 524,495,597 |
| 2024-11-06 | 37.99 | 39.23 | 37.72 | 38.12 | +0.29% | 118,641 | 455,681,100 |
| 2024-11-05 | 36.8 | 38.2 | 36.37 | 38.01 | +2.87% | 104,283 | 391,242,915 |
| 2024-11-04 | 35.76 | 37.54 | 35.65 | 36.95 | +3.33% | 79,742 | 292,846,657 |
| 2024-11-01 | 35.55 | 36.78 | 34.66 | 35.76 | -0.67% | 89,286 | 319,335,497 |
| 2024-10-31 | 35.8 | 36.68 | 35.52 | 36 | -0.14% | 70,822 | 254,899,639 |
| 2024-10-30 | 36.25 | 37.11 | 35.52 | 36.05 | -2.3% | 82,271 | 297,922,094 |
| 2024-10-29 | 38.5 | 39.14 | 36.88 | 36.9 | -4.87% | 115,355 | 433,887,788 |
| 2024-10-28 | 38.52 | 39.3 | 38.15 | 38.79 | -0.28% | 113,252 | 439,069,444 |
| 2024-10-25 | 37.35 | 39.12 | 36.82 | 38.9 | +4.37% | 150,653 | 573,444,954 |
| 2024-10-24 | 38.21 | 39.64 | 37.2 | 37.27 | -2.43% | 138,844 | 534,883,573 |
| 2024-10-23 | 38 | 39 | 37.12 | 38.2 | +0.26% | 136,297 | 516,520,606 |
| 2024-10-22 | 36.74 | 38.31 | 36.11 | 38.1 | +4.16% | 147,948 | 554,554,021 |
| 2024-10-21 | 36 | 37.1 | 35.63 | 36.58 | +1.19% | 122,219 | 444,649,931 |
| 2024-10-18 | 34.2 | 37.25 | 34.1 | 36.15 | +5.76% | 140,472 | 501,492,961 |
| 2024-10-17 | 34.98 | 35.39 | 34.11 | 34.18 | -1.07% | 66,711 | 232,051,034 |
| 2024-10-16 | 34.12 | 35.54 | 34 | 34.55 | -1.54% | 77,403 | 269,509,762 |
| 2024-10-15 | 35.03 | 36.67 | 35.03 | 35.09 | -1.1% | 104,373 | 374,012,000 |
| 2024-10-14 | 34.99 | 35.55 | 33.78 | 35.48 | +2.25% | 91,721 | 319,164,914 |
| 2024-10-11 | 36 | 36.99 | 33.99 | 34.7 | -7.22% | 114,932 | 404,960,380 |
| 2024-10-10 | 39.51 | 40.85 | 37.16 | 37.4 | -2.71% | 127,546 | 497,877,194 |
| 2024-10-09 | 42.15 | 43.49 | 38 | 38.44 | -15.26% | 191,899 | 784,076,579 |
| 2024-10-08 | 45.36 | 45.36 | 40 | 45.36 | +20% | 255,382 | 1,111,595,597 |
| 2024-09-30 | 33.19 | 37.8 | 33.19 | 37.8 | +19.96% | 186,389 | 658,320,368 |
| 2024-09-27 | 28.75 | 32.58 | 28.68 | 31.51 | +11.66% | 146,575 | 449,679,320 |
| 2024-09-26 | 26.98 | 28.29 | 26.7 | 28.22 | +3.6% | 61,954 | 169,913,139 |
| 2024-09-25 | 27 | 27.99 | 26.71 | 27.24 | +1.68% | 73,527 | 200,806,223 |
| 2024-09-24 | 26.05 | 26.8 | 25.33 | 26.79 | +2.8% | 69,076 | 180,499,890 |
| 2024-09-23 | 26.1 | 27.09 | 25.92 | 26.06 | +4.07% | 71,711 | 188,830,801 |
| 2024-09-20 | 25.5 | 25.55 | 24.8 | 25.04 | -1.84% | 22,327 | 56,012,109 |
| 2024-09-19 | 25.25 | 25.9 | 24.82 | 25.51 | +2.24% | 26,256 | 66,824,788 |
| 2024-09-18 | 25.1 | 25.28 | 24.38 | 24.95 | -0.6% | 20,583 | 50,886,982 |
| 2024-09-13 | 25.9 | 26.05 | 25.07 | 25.1 | -3.09% | 26,972 | 68,738,404 |
| 2024-09-12 | 26.21 | 26.71 | 25.89 | 25.9 | -1.3% | 21,807 | 57,387,283 |
| 2024-09-11 | 25.66 | 26.34 | 25.56 | 26.24 | +1.94% | 26,396 | 68,800,812 |
| 2024-09-10 | 25.9 | 25.99 | 25.05 | 25.74 | -0.35% | 30,561 | 77,686,527 |
| 2024-09-09 | 25.45 | 26.47 | 25.45 | 25.83 | +0.58% | 26,567 | 69,134,778 |
| 2024-09-06 | 26.6 | 26.7 | 25.5 | 25.68 | -2.58% | 25,919 | 67,470,199 |
| 2024-09-05 | 26.13 | 26.66 | 26.01 | 26.36 | +1.19% | 21,002 | 55,451,344 |
| 2024-09-04 | 25.99 | 26.58 | 25.9 | 26.05 | -0.5% | 23,093 | 60,413,346 |
| 2024-09-03 | 25.96 | 26.48 | 25.85 | 26.18 | +0.69% | 23,491 | 61,519,874 |
| 2024-09-02 | 26.96 | 27.2 | 26 | 26 | -3.63% | 28,449 | 75,377,389 |
| 2024-08-30 | 26.58 | 27.46 | 26.34 | 26.98 | +1.47% | 39,036 | 105,556,378 |
| 2024-08-29 | 25.81 | 26.8 | 25.79 | 26.59 | +1.99% | 36,234 | 95,747,827 |
| 2024-08-28 | 25.84 | 26.39 | 25.42 | 26.07 | +0.54% | 24,807 | 64,485,781 |
| 2024-08-27 | 26.08 | 26.56 | 25.89 | 25.93 | -0.95% | 20,355 | 53,179,637 |
| 2024-08-26 | 26.12 | 26.58 | 25.91 | 26.18 | +0.27% | 22,823 | 59,901,728 |
| 2024-08-23 | 25.66 | 26.18 | 25.55 | 26.11 | +1.24% | 21,560 | 55,890,145 |
| 2024-08-22 | 26.48 | 26.75 | 25.68 | 25.79 | -2.61% | 30,233 | 78,566,383 |
| 2024-08-21 | 26.63 | 26.88 | 26.39 | 26.48 | -0.71% | 26,515 | 70,535,418 |
| 2024-08-20 | 27.96 | 28.15 | 26.63 | 26.67 | -4.41% | 39,028 | 105,746,290 |
| 2024-08-19 | 29 | 29.01 | 27.75 | 27.9 | -4.65% | 52,205 | 147,011,934 |
| 2024-08-16 | 29.28 | 29.69 | 28.92 | 29.26 | -0.48% | 31,370 | 92,046,543 |
| 2024-08-15 | 29.41 | 29.81 | 28.84 | 29.4 | +0.48% | 32,431 | 95,162,610 |
| 2024-08-14 | 29.96 | 30.15 | 29.25 | 29.26 | -2.98% | 27,747 | 81,847,860 |
| 2024-08-13 | 29.6 | 30.21 | 29 | 30.16 | +1.48% | 37,948 | 112,584,792 |
| 2024-08-12 | 29.45 | 30.2 | 29.3 | 29.72 | +1.26% | 40,478 | 120,683,572 |
| 2024-08-09 | 30.11 | 30.27 | 29.2 | 29.35 | -1.84% | 34,634 | 102,771,381 |
| 2024-08-08 | 30.35 | 30.82 | 29.79 | 29.9 | -1.97% | 40,459 | 122,338,736 |
| 2024-08-07 | 31.11 | 31.11 | 30.16 | 30.5 | -1.58% | 41,038 | 125,093,030 |
| 2024-08-06 | 30.49 | 31.02 | 30.01 | 30.99 | +3.58% | 57,834 | 177,555,400 |
| 2024-08-05 | 30.59 | 31.3 | 29.88 | 29.92 | -2.32% | 63,689 | 194,692,074 |
| 2024-08-02 | 30.27 | 32.08 | 30.17 | 30.63 | +1.39% | 93,400 | 291,746,259 |
| 2024-08-01 | 29.59 | 30.59 | 29.46 | 30.21 | +1.82% | 67,583 | 204,019,413 |
| 2024-07-31 | 27.4 | 29.67 | 27.32 | 29.67 | +6.96% | 84,682 | 244,248,854 |
| 2024-07-30 | 27.6 | 28.5 | 27.5 | 27.74 | +0.65% | 42,564 | 119,203,993 |
| 2024-07-29 | 27.86 | 27.91 | 27.3 | 27.56 | -0.83% | 21,282 | 58,601,416 |
| 2024-07-26 | 27.8 | 28.19 | 27.64 | 27.79 | 0% | 26,205 | 73,018,471 |
| 2024-07-25 | 27.5 | 28.33 | 27.28 | 27.79 | +0.76% | 28,126 | 78,472,401 |
| 2024-07-24 | 28.21 | 28.59 | 27.55 | 27.58 | -2.13% | 30,996 | 86,948,903 |
| 2024-07-23 | 29.19 | 29.19 | 28.13 | 28.18 | -3.23% | 41,755 | 119,439,931 |
| 2024-07-22 | 28.75 | 29.58 | 28.6 | 29.12 | +1.22% | 42,476 | 123,824,797 |
| 2024-07-19 | 28.55 | 29.3 | 28.31 | 28.77 | -0.21% | 37,275 | 107,447,158 |
| 2024-07-18 | 28.7 | 29.05 | 28.23 | 28.83 | -0.93% | 40,812 | 117,019,214 |
| 2024-07-17 | 29.1 | 29.59 | 28.9 | 29.1 | +0.38% | 53,919 | 158,095,573 |
| 2024-07-16 | 28.94 | 29.17 | 28.5 | 28.99 | +1.65% | 48,558 | 140,212,864 |
| 2024-07-15 | 28.9 | 29.2 | 28.3 | 28.52 | -2.6% | 45,852 | 131,061,138 |
| 2024-07-12 | 29.3 | 29.92 | 29 | 29.28 | 0% | 64,065 | 188,067,046 |
| 2024-07-11 | 27.8 | 29.86 | 27.63 | 29.28 | +7.25% | 102,893 | 296,904,686 |
| 2024-07-10 | 27.3 | 28.11 | 27.09 | 27.3 | -0.94% | 42,999 | 118,350,611 |
| 2024-07-09 | 27.83 | 28.3 | 26.51 | 27.56 | -2.99% | 78,810 | 215,530,088 |
| 2024-07-08 | 27.61 | 28.88 | 27 | 28.41 | +3.69% | 99,367 | 280,915,465 |
| 2024-07-05 | 25.74 | 27.77 | 25.49 | 27.4 | +6.41% | 73,332 | 196,781,420 |
| 2024-07-04 | 26.55 | 26.76 | 25.65 | 25.75 | -3.23% | 28,982 | 75,493,646 |
| 2024-07-03 | 26.76 | 27.16 | 26.41 | 26.61 | -0.63% | 24,831 | 66,367,588 |
| 2024-07-02 | 27.04 | 27.27 | 26.65 | 26.78 | -1.22% | 23,214 | 62,599,983 |
| 2024-07-01 | 26.89 | 27.3 | 26.19 | 27.11 | +1.27% | 32,624 | 87,289,914 |
| 2024-06-28 | 27.03 | 27.55 | 26.66 | 26.77 | -1.22% | 29,745 | 80,614,683 |
| 2024-06-27 | 27.77 | 27.94 | 27.07 | 27.1 | -3.42% | 26,484 | 72,732,860 |
| 2024-06-26 | 27.09 | 28.06 | 26.92 | 28.06 | +4.43% | 34,140 | 94,000,179 |
| 2024-06-25 | 27.12 | 27.53 | 26.6 | 26.87 | -1.43% | 29,371 | 79,300,718 |
| 2024-06-24 | 28.44 | 28.45 | 27.21 | 27.26 | -4.32% | 38,268 | 105,957,337 |
| 2024-06-21 | 28.51 | 29.38 | 28.21 | 28.49 | -0.38% | 35,034 | 100,660,008 |
| 2024-06-20 | 29.01 | 29.99 | 28.56 | 28.6 | -1.58% | 44,855 | 131,205,047 |
| 2024-06-19 | 29.77 | 29.77 | 29.06 | 29.06 | -1.39% | 32,480 | 95,092,786 |
| 2024-06-18 | 29.68 | 30.15 | 29.35 | 29.47 | -0.2% | 45,029 | 134,044,188 |
| 2024-06-17 | 29.07 | 29.91 | 28.68 | 29.53 | -0.34% | 53,074 | 155,490,432 |
| 2024-06-14 | 29.94 | 30.07 | 28.87 | 29.63 | -1.95% | 66,522 | 195,273,814 |
| 2024-06-13 | 30.4 | 30.68 | 29.89 | 30.22 | -1.4% | 52,365 | 158,559,209 |
| 2024-06-12 | 29.42 | 31.15 | 29.26 | 30.65 | +4.18% | 69,515 | 211,253,918 |
| 2024-06-11 | 29.37 | 29.59 | 28.44 | 29.42 | +1.13% | 30,824 | 89,462,868 |
| 2024-06-07 | 30 | 30.05 | 28.95 | 29.09 | -1.39% | 32,564 | 95,672,617 |
| 2024-06-06 | 30.8 | 30.81 | 29.43 | 29.5 | -3.37% | 40,724 | 121,675,790 |
| 2024-06-05 | 31.1 | 31.3 | 30.53 | 30.53 | -1.64% | 29,337 | 90,849,049 |
| 2024-06-04 | 30.3 | 31.08 | 30.3 | 31.04 | +1.47% | 26,005 | 80,017,085 |
| 2024-06-03 | 31.21 | 31.21 | 30.4 | 30.59 | -2.36% | 35,505 | 108,963,506 |
| 2024-05-31 | 31 | 31.5 | 30.96 | 31.33 | +1.52% | 32,744 | 102,442,238 |
| 2024-05-30 | 30.88 | 31.12 | 30.6 | 30.86 | -0.45% | 21,194 | 65,330,121 |
| 2024-05-29 | 31 | 31.46 | 30.83 | 31 | -0.45% | 23,005 | 71,510,633 |
| 2024-05-28 | 31.35 | 31.65 | 30.9 | 31.14 | -0.54% | 26,696 | 83,581,799 |
| 2024-05-27 | 31.25 | 31.53 | 30.49 | 31.31 | +0.38% | 27,548 | 85,077,940 |
| 2024-05-24 | 31.79 | 31.98 | 31.18 | 31.19 | -1.05% | 26,721 | 84,266,664 |
| 2024-05-23 | 32.5 | 32.58 | 31.45 | 31.52 | -3.67% | 41,046 | 130,811,386 |
| 2024-05-22 | 32.64 | 32.93 | 32.28 | 32.72 | +0.68% | 31,095 | 101,295,927 |
| 2024-05-21 | 33.22 | 33.25 | 32.36 | 32.5 | -2.2% | 33,136 | 108,091,662 |
| 2024-05-20 | 32.79 | 33.36 | 32.71 | 33.23 | +1.03% | 38,840 | 128,488,999 |
| 2024-05-17 | 33.38 | 33.6 | 32.44 | 32.89 | -1.94% | 60,378 | 198,512,073 |
| 2024-05-16 | 33.82 | 34.16 | 33.15 | 33.54 | -0.27% | 45,266 | 152,387,098 |
| 2024-05-15 | 34.64 | 34.7 | 33.52 | 33.63 | -4.54% | 68,453 | 232,036,092 |
| 2024-05-14 | 33.39 | 36.67 | 33.39 | 35.23 | +3.71% | 107,451 | 379,589,743 |
| 2024-05-13 | 36.29 | 36.68 | 33.88 | 33.97 | -2.64% | 87,784 | 307,876,872 |
| 2024-05-10 | 35.78 | 36.7 | 34.71 | 34.89 | -2.13% | 84,471 | 300,459,722 |
| 2024-05-09 | 36.05 | 36.4 | 35.35 | 35.65 | -1.79% | 80,715 | 288,245,986 |
| 2024-05-08 | 35.32 | 36.77 | 34.8 | 36.3 | +1.68% | 106,690 | 382,295,367 |
| 2024-05-07 | 35.42 | 36.15 | 34.9 | 35.7 | +2.26% | 84,138 | 299,323,518 |
| 2024-05-06 | 34.15 | 34.97 | 34.05 | 34.91 | +3.74% | 64,068 | 221,701,630 |
| 2024-04-30 | 33.56 | 34.06 | 33.1 | 33.65 | -0.44% | 43,293 | 145,409,420 |
| 2024-04-29 | 32.76 | 34.1 | 32.76 | 33.8 | +2.33% | 62,780 | 211,628,190 |
| 2024-04-26 | 31.23 | 33.28 | 31 | 33.03 | +4.13% | 71,335 | 231,183,108 |
| 2024-04-25 | 30.8 | 31.88 | 30.53 | 31.72 | +3.02% | 61,248 | 193,594,955 |
| 2024-04-24 | 29.4 | 30.97 | 28.93 | 30.79 | +2.16% | 56,905 | 171,681,302 |
| 2024-04-23 | 30.28 | 30.73 | 29.53 | 30.14 | +0.27% | 54,874 | 165,415,355 |
| 2024-04-22 | 29.95 | 30.43 | 29.3 | 30.06 | +0.27% | 30,501 | 91,479,845 |
| 2024-04-19 | 30.31 | 30.38 | 29.51 | 29.98 | -1.7% | 41,451 | 123,788,019 |
| 2024-04-18 | 31.07 | 31.38 | 30.16 | 30.5 | -1.52% | 52,170 | 160,931,332 |
| 2024-04-17 | 29.83 | 31.14 | 29.8 | 30.97 | +5.34% | 62,938 | 193,099,346 |
| 2024-04-16 | 31.88 | 32.17 | 29.31 | 29.4 | -7.49% | 64,212 | 195,059,211 |
| 2024-04-15 | 33.07 | 33.82 | 31.2 | 31.78 | -4.96% | 63,146 | 203,864,354 |
| 2024-04-12 | 34.5 | 35 | 33.35 | 33.44 | -2.22% | 42,664 | 145,237,171 |
| 2024-04-11 | 34.7 | 35.36 | 34.16 | 34.2 | -2.43% | 44,615 | 154,469,705 |
| 2024-04-10 | 35.57 | 35.8 | 34.6 | 35.05 | -2.85% | 49,716 | 174,420,222 |
| 2024-04-09 | 33.9 | 36.19 | 33.46 | 36.08 | +6.75% | 88,388 | 309,603,500 |
| 2024-04-08 | 35.01 | 35.54 | 33.79 | 33.8 | -5.53% | 77,344 | 265,142,664 |
| 2024-04-03 | 36.89 | 37.45 | 35.78 | 35.78 | -3.71% | 77,502 | 282,351,658 |
| 2024-04-02 | 39.07 | 39.18 | 36.84 | 37.16 | -6.3% | 109,036 | 410,613,689 |
| 2024-04-01 | 39.45 | 40.12 | 38.12 | 39.66 | +0.41% | 91,894 | 360,883,408 |
| 2024-03-29 | 38.52 | 40.18 | 38.51 | 39.5 | +1% | 82,843 | 327,100,363 |
| 2024-03-28 | 37.63 | 39.9 | 37.51 | 39.11 | +1.58% | 91,794 | 358,070,594 |
| 2024-03-27 | 37.88 | 40.74 | 37.32 | 38.5 | -0.18% | 122,615 | 480,554,745 |
| 2024-03-26 | 37.2 | 38.61 | 36.78 | 38.57 | +2.31% | 92,887 | 347,606,467 |
| 2024-03-25 | 39.15 | 41.21 | 37.7 | 37.7 | -5.13% | 112,143 | 441,263,616 |
| 2024-03-22 | 40.55 | 41 | 39.01 | 39.74 | -3.33% | 130,974 | 520,246,843 |
| 2024-03-21 | 40.68 | 41.9 | 40.3 | 41.11 | -2.17% | 163,768 | 670,248,155 |
| 2024-03-20 | 36.62 | 42.3 | 36.18 | 42.02 | +13.81% | 263,416 | 1,051,490,563 |
| 2024-03-19 | 37.5 | 39.44 | 36.79 | 36.92 | -1.99% | 183,974 | 697,922,383 |
| 2024-03-18 | 36.3 | 38.5 | 35.78 | 37.67 | +9.32% | 195,357 | 725,358,982 |
| 2024-03-15 | 33.4 | 35.78 | 33.15 | 34.46 | +4.27% | 128,139 | 441,956,372 |
| 2024-03-14 | 34.6 | 35.45 | 32.82 | 33.05 | +1.13% | 148,366 | 507,154,347 |
| 2024-03-13 | 30.99 | 33.78 | 30.64 | 32.68 | +4.74% | 103,004 | 331,540,167 |
| 2024-03-12 | 30.6 | 31.65 | 30.6 | 31.2 | +2.97% | 52,535 | 163,535,405 |
| 2024-03-11 | 29.39 | 30.44 | 29.2 | 30.3 | +3.84% | 45,245 | 135,003,364 |
| 2024-03-08 | 29.08 | 29.6 | 28.8 | 29.18 | +1.11% | 35,709 | 103,996,448 |
| 2024-03-07 | 29.66 | 30.45 | 28.86 | 28.86 | -5.66% | 60,417 | 178,396,591 |
| 2024-03-06 | 30.71 | 31.19 | 30.08 | 30.59 | -0.68% | 34,744 | 106,382,423 |
| 2024-03-05 | 31.56 | 31.56 | 30.58 | 30.8 | -3.93% | 50,169 | 155,147,061 |
| 2024-03-04 | 31.1 | 33.23 | 30.92 | 32.06 | +3.12% | 70,362 | 225,752,976 |
| 2024-03-01 | 31.04 | 31.31 | 30.56 | 31.09 | +0.45% | 38,131 | 117,988,206 |
| 2024-02-29 | 29.62 | 31.04 | 29.59 | 30.95 | +2.62% | 57,045 | 173,546,199 |
| 2024-02-28 | 31.66 | 33.31 | 30.16 | 30.16 | -3.64% | 73,897 | 236,311,263 |
| 2024-02-27 | 30.32 | 31.3 | 30.02 | 31.3 | +2.66% | 36,106 | 111,065,298 |
| 2024-02-26 | 29.8 | 31 | 29.8 | 30.49 | +1.33% | 41,292 | 125,717,076 |
| 2024-02-23 | 29.58 | 30.18 | 29.2 | 30.09 | +1.59% | 37,688 | 111,834,245 |
| 2024-02-22 | 29.06 | 29.66 | 28.97 | 29.62 | +1.47% | 30,670 | 90,120,947 |
| 2024-02-21 | 28.8 | 29.88 | 28.36 | 29.19 | +0.69% | 49,392 | 144,694,608 |
| 2024-02-20 | 28.4 | 29.35 | 28 | 28.99 | +1.68% | 47,860 | 138,335,602 |
| 2024-02-19 | 28.9 | 29.25 | 27.8 | 28.51 | -1.25% | 56,781 | 161,428,714 |
| 2024-02-08 | 27.18 | 29.25 | 27.18 | 28.87 | +5.13% | 57,375 | 163,820,177 |
| 2024-02-07 | 26.29 | 28.18 | 26.1 | 27.46 | +4.69% | 61,700 | 169,433,055 |
| 2024-02-06 | 24.17 | 26.76 | 23.56 | 26.23 | +7.5% | 64,664 | 162,991,890 |
| 2024-02-05 | 26.28 | 26.43 | 23.25 | 24.4 | -7.68% | 60,276 | 150,093,995 |
| 2024-02-02 | 27.91 | 28.3 | 25.35 | 26.43 | -6.08% | 50,092 | 134,671,273 |
| 2024-02-01 | 27.8 | 29.04 | 27.65 | 28.14 | +1.55% | 40,258 | 113,879,505 |
| 2024-01-31 | 29.21 | 29.34 | 27.62 | 27.71 | -5.59% | 43,214 | 122,624,759 |
| 2024-01-30 | 30 | 30.55 | 29.29 | 29.35 | -2.75% | 27,038 | 80,936,297 |
| 2024-01-29 | 31.17 | 32.24 | 30.12 | 30.18 | -3.11% | 38,242 | 118,038,749 |
| 2024-01-26 | 32.7 | 32.99 | 30.78 | 31.15 | -5.03% | 49,667 | 157,955,263 |
| 2024-01-25 | 32 | 32.98 | 31.7 | 32.8 | +2.56% | 27,775 | 90,089,539 |
| 2024-01-24 | 31.99 | 32.28 | 30.59 | 31.98 | +0.06% | 28,460 | 89,476,758 |
| 2024-01-23 | 31.58 | 32.4 | 31.36 | 31.96 | +1.33% | 26,085 | 83,195,445 |
| 2024-01-22 | 33.85 | 33.92 | 31.3 | 31.54 | -7.26% | 35,975 | 117,311,179 |
| 2024-01-19 | 34.11 | 34.74 | 34.01 | 34.01 | -1.31% | 17,074 | 58,581,798 |
| 2024-01-18 | 33.88 | 34.52 | 33.35 | 34.46 | +1.23% | 32,830 | 111,373,307 |
| 2024-01-17 | 35.2 | 35.25 | 34.04 | 34.04 | -3.51% | 22,173 | 76,902,346 |
| 2024-01-16 | 35.55 | 35.72 | 34.49 | 35.28 | -0.76% | 28,580 | 100,269,315 |
| 2024-01-15 | 36 | 36.38 | 35.44 | 35.55 | -1.58% | 25,266 | 90,605,940 |
| 2024-01-12 | 36.87 | 37.13 | 36.11 | 36.12 | -2.4% | 25,647 | 94,012,567 |
| 2024-01-11 | 37.99 | 38.15 | 36.28 | 37.01 | +2.98% | 52,946 | 195,627,246 |
| 2024-01-10 | 36.21 | 36.86 | 35.62 | 35.94 | -1.07% | 20,995 | 76,111,329 |
| 2024-01-09 | 36.06 | 36.85 | 35.76 | 36.33 | +1% | 20,335 | 73,734,782 |
| 2024-01-08 | 37.11 | 37.11 | 35.96 | 35.97 | -3.07% | 21,070 | 76,697,998 |
| 2024-01-05 | 37.86 | 38.16 | 36.97 | 37.11 | -2.03% | 21,154 | 79,458,530 |
| 2024-01-04 | 38.55 | 38.6 | 37.65 | 37.88 | -1.71% | 22,004 | 83,687,418 |
| 2024-01-03 | 38.2 | 39.1 | 38.2 | 38.54 | +0.03% | 20,693 | 79,898,138 |
| 2024-01-02 | 39.26 | 39.26 | 38.22 | 38.53 | -1.88% | 29,305 | 113,025,090 |
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：