股票概览
27.99
-5.18%
-1.53
29.4
开盘价
29.67
最高价
27.98
最低价
232,184
成交量
数据更新至: 2024-12-31
技术指标
28.98
MA5 (5日均线)
29.50
MA10 (10日均线)
30.66
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 | 29.4 | 29.67 | 27.98 | 27.99 | -5.18% | 232,184 | 663,135,698 |
| 2024-12-30 | 29.49 | 30.58 | 29.06 | 29.52 | +1.58% | 291,705 | 869,704,499 |
| 2024-12-27 | 29.36 | 29.83 | 28.89 | 29.06 | -1.02% | 176,587 | 519,074,068 |
| 2024-12-26 | 28.82 | 29.58 | 28.82 | 29.36 | +1.28% | 136,907 | 401,561,561 |
| 2024-12-25 | 29.4 | 29.66 | 28.68 | 28.99 | -1.99% | 159,025 | 461,688,139 |
| 2024-12-24 | 29.35 | 29.79 | 29.08 | 29.58 | +0.48% | 142,977 | 421,295,675 |
| 2024-12-23 | 30.51 | 30.7 | 29.32 | 29.44 | -3.57% | 182,420 | 544,692,256 |
| 2024-12-20 | 30.09 | 30.93 | 29.9 | 30.53 | +0.86% | 183,863 | 561,902,953 |
| 2024-12-19 | 29.81 | 30.46 | 29.6 | 30.27 | -0.1% | 166,027 | 499,725,896 |
| 2024-12-18 | 30.32 | 30.64 | 30 | 30.3 | -0.03% | 153,892 | 466,479,209 |
| 2024-12-17 | 31.02 | 31.18 | 30.19 | 30.31 | -1.59% | 209,129 | 639,289,666 |
| 2024-12-16 | 32.59 | 32.59 | 30.6 | 30.8 | -4.61% | 332,924 | 1,038,732,890 |
| 2024-12-13 | 33.16 | 33.6 | 32.29 | 32.29 | -3.03% | 518,551 | 1,713,974,013 |
| 2024-12-12 | 32.64 | 33.43 | 32.31 | 33.3 | +2.18% | 429,526 | 1,417,824,484 |
| 2024-12-11 | 31.5 | 32.88 | 31.2 | 32.59 | +2.68% | 407,227 | 1,315,347,862 |
| 2024-12-10 | 32.88 | 32.99 | 31.55 | 31.74 | +0.22% | 330,128 | 1,065,458,490 |
| 2024-12-09 | 32.14 | 32.41 | 31.38 | 31.67 | -2.43% | 249,715 | 793,950,807 |
| 2024-12-06 | 32 | 32.79 | 31.7 | 32.46 | +2.14% | 366,733 | 1,185,833,425 |
| 2024-12-05 | 31.08 | 32.15 | 31.01 | 31.78 | +1.63% | 234,766 | 744,388,966 |
| 2024-12-04 | 32.23 | 32.23 | 31.17 | 31.27 | -2.71% | 275,808 | 871,222,034 |
| 2024-12-03 | 32.05 | 32.54 | 31.71 | 32.14 | -0.56% | 280,003 | 899,906,916 |
| 2024-12-02 | 31.49 | 32.61 | 31.35 | 32.32 | +1.99% | 364,693 | 1,174,998,857 |
| 2024-11-29 | 31.4 | 32.15 | 30.25 | 31.69 | +0.99% | 487,346 | 1,521,373,849 |
| 2024-11-28 | 33 | 33.17 | 31.37 | 31.38 | -5.4% | 478,986 | 1,531,703,029 |
| 2024-11-27 | 33.51 | 34.15 | 31.5 | 33.17 | -4.55% | 572,178 | 1,852,137,520 |
| 2024-11-26 | 36 | 38.35 | 34.68 | 34.75 | +3.82% | 723,911 | 2,615,027,056 |
| 2024-11-25 | 34.77 | 34.99 | 32.07 | 33.47 | -3.21% | 479,214 | 1,575,025,868 |
| 2024-11-22 | 34.57 | 36.77 | 34.25 | 34.58 | -0.92% | 568,093 | 2,016,690,113 |
| 2024-11-21 | 35.78 | 36.99 | 34.68 | 34.9 | -2.84% | 490,562 | 1,753,458,053 |
| 2024-11-20 | 35.6 | 36.49 | 34.95 | 35.92 | 0% | 459,310 | 1,645,116,011 |
| 2024-11-19 | 34.5 | 36.3 | 34.21 | 35.92 | +4.09% | 482,807 | 1,704,364,648 |
| 2024-11-18 | 39.73 | 39.88 | 33.88 | 34.51 | -11.17% | 645,828 | 2,329,097,300 |
| 2024-11-15 | 40.5 | 41.98 | 38.3 | 38.85 | -3.86% | 512,497 | 2,087,973,486 |
| 2024-11-14 | 40.16 | 41.33 | 39.6 | 40.41 | -0.15% | 402,144 | 1,626,790,883 |
| 2024-11-13 | 42.45 | 42.56 | 39.5 | 40.47 | -6.6% | 601,936 | 2,468,625,208 |
| 2024-11-12 | 41.89 | 45.16 | 41.05 | 43.33 | +3.46% | 864,993 | 3,751,961,447 |
| 2024-11-11 | 40.2 | 44.04 | 40.05 | 41.88 | +0.41% | 834,780 | 3,502,300,015 |
| 2024-11-08 | 39 | 44.4 | 38.6 | 41.71 | +8.9% | 1,119,237 | 4,556,813,528 |
| 2024-11-07 | 37.4 | 38.48 | 36.85 | 38.3 | -0.52% | 548,281 | 2,067,607,603 |
| 2024-11-06 | 37.9 | 40 | 36.88 | 38.5 | +1.72% | 909,416 | 3,492,674,972 |
| 2024-11-05 | 37.5 | 38.48 | 36.58 | 37.85 | +3.7% | 853,509 | 3,198,603,068 |
| 2024-11-04 | 34.91 | 37.3 | 34.9 | 36.5 | +7.64% | 715,089 | 2,586,266,940 |
| 2024-11-01 | 35.9 | 36.09 | 33.21 | 33.91 | -8.35% | 717,114 | 2,473,404,104 |
| 2024-10-31 | 37.24 | 39.27 | 36.08 | 37 | -2.5% | 903,716 | 3,407,361,380 |
| 2024-10-30 | 40.6 | 41.5 | 37.02 | 37.95 | -0.32% | 969,740 | 3,800,625,356 |
| 2024-10-29 | 37.19 | 41.88 | 36.5 | 38.07 | +4.53% | 1,151,641 | 4,486,608,837 |
| 2024-10-28 | 34 | 36.55 | 33.66 | 36.42 | +5.75% | 733,310 | 2,586,440,563 |
| 2024-10-25 | 34.11 | 35.31 | 33.3 | 34.44 | +1.8% | 625,870 | 2,161,988,865 |
| 2024-10-24 | 33.7 | 34.33 | 33.1 | 33.83 | -2.76% | 608,195 | 2,044,886,316 |
| 2024-10-23 | 35 | 35.85 | 34.5 | 34.79 | -4.66% | 738,707 | 2,592,604,383 |
| 2024-10-22 | 37 | 38.45 | 34.52 | 36.49 | -4.38% | 1,166,576 | 4,239,420,729 |
| 2024-10-21 | 37.4 | 39.97 | 36.39 | 38.16 | +1.49% | 1,444,823 | 5,467,718,211 |
| 2024-10-18 | 37.02 | 42.11 | 35.6 | 37.6 | +3.47% | 1,743,829 | 6,542,596,728 |
| 2024-10-17 | 32.5 | 38.03 | 32.07 | 36.34 | +14.67% | 1,771,860 | 6,342,060,088 |
| 2024-10-16 | 31.5 | 33.67 | 31.2 | 31.69 | -4.17% | 908,771 | 2,921,155,027 |
| 2024-10-15 | 33.74 | 38 | 33.02 | 33.07 | -1.78% | 1,649,269 | 5,809,809,742 |
| 2024-10-14 | 28.2 | 33.67 | 27.5 | 33.67 | +19.99% | 1,081,529 | 3,373,742,310 |
| 2024-10-11 | 28.98 | 30.3 | 27.5 | 28.06 | -5.84% | 626,891 | 1,794,654,084 |
| 2024-10-10 | 32.3 | 32.88 | 28.13 | 29.8 | -7.17% | 813,048 | 2,451,069,220 |
| 2024-10-09 | 30.94 | 37.5 | 29.8 | 32.1 | +2.16% | 1,329,709 | 4,424,402,167 |
| 2024-10-08 | 31.42 | 31.42 | 30 | 31.42 | +20.02% | 877,765 | 2,735,718,734 |
| 2024-09-30 | 23.2 | 26.18 | 22.99 | 26.18 | +19.98% | 976,283 | 2,436,729,616 |
| 2024-09-27 | 20.5 | 22.5 | 20.18 | 21.82 | +6.7% | 769,006 | 1,629,600,412 |
| 2024-09-26 | 19.33 | 20.55 | 18.95 | 20.45 | +6.96% | 730,591 | 1,451,186,308 |
| 2024-09-25 | 19.18 | 19.82 | 19.06 | 19.12 | +0.47% | 506,302 | 980,640,773 |
| 2024-09-24 | 19.14 | 19.25 | 18.3 | 19.03 | -0.57% | 615,435 | 1,156,387,742 |
| 2024-09-23 | 17.75 | 20.3 | 17.47 | 19.14 | +11.8% | 718,599 | 1,368,175,497 |
| 2024-09-20 | 16.98 | 17.55 | 16.84 | 17.12 | +2.15% | 259,594 | 445,250,052 |
| 2024-09-19 | 16.75 | 17.05 | 16.53 | 16.76 | +1.27% | 168,519 | 283,143,519 |
| 2024-09-18 | 16.66 | 16.72 | 16.25 | 16.55 | -0.18% | 136,344 | 224,611,456 |
| 2024-09-13 | 17.01 | 17.2 | 16.58 | 16.58 | -2.53% | 153,760 | 258,624,913 |
| 2024-09-12 | 17.38 | 17.53 | 17.01 | 17.01 | -1.96% | 173,025 | 297,445,692 |
| 2024-09-11 | 17.62 | 17.79 | 17.26 | 17.35 | -2.53% | 151,204 | 264,710,186 |
| 2024-09-10 | 17.35 | 17.98 | 17.1 | 17.8 | +2.77% | 217,891 | 382,200,811 |
| 2024-09-09 | 17.99 | 18.15 | 17.31 | 17.32 | -2.75% | 194,088 | 340,540,766 |
| 2024-09-06 | 18.12 | 18.62 | 17.55 | 17.81 | -2.09% | 306,789 | 553,632,188 |
| 2024-09-05 | 18.13 | 18.5 | 18.1 | 18.19 | -0.16% | 159,231 | 290,866,951 |
| 2024-09-04 | 18.12 | 18.55 | 17.8 | 18.22 | -3.65% | 253,346 | 459,586,330 |
| 2024-09-03 | 18.6 | 19.01 | 18.6 | 18.91 | +1.39% | 232,141 | 436,796,645 |
| 2024-09-02 | 19.2 | 19.2 | 18.6 | 18.65 | -1.69% | 250,152 | 470,448,661 |
| 2024-08-30 | 18.15 | 19.63 | 18.03 | 18.97 | +5.74% | 444,453 | 848,103,280 |
| 2024-08-29 | 17.2 | 18.3 | 17.15 | 17.94 | +5.28% | 335,574 | 597,338,711 |
| 2024-08-28 | 17.17 | 17.62 | 16.99 | 17.04 | -1.84% | 195,615 | 336,907,101 |
| 2024-08-27 | 18.04 | 18.04 | 17.3 | 17.36 | -4.04% | 259,927 | 456,631,594 |
| 2024-08-26 | 18.6 | 18.74 | 18 | 18.09 | -6.37% | 381,660 | 696,769,647 |
| 2024-08-23 | 18.01 | 19.6 | 17.87 | 19.32 | +6.27% | 414,780 | 787,789,870 |
| 2024-08-22 | 18.61 | 18.65 | 18.05 | 18.18 | -1.36% | 150,582 | 275,538,852 |
| 2024-08-21 | 18.4 | 18.98 | 18.33 | 18.43 | -0.38% | 171,967 | 320,902,245 |
| 2024-08-20 | 18.75 | 18.99 | 18.42 | 18.5 | -1.75% | 149,112 | 277,521,961 |
| 2024-08-19 | 19.14 | 19.29 | 18.75 | 18.83 | -1.93% | 218,085 | 413,669,196 |
| 2024-08-16 | 18.89 | 19.88 | 18.89 | 19.2 | +2.51% | 369,800 | 718,715,973 |
| 2024-08-15 | 18.28 | 19.32 | 18.09 | 18.73 | +1.79% | 284,602 | 535,060,375 |
| 2024-08-14 | 18.44 | 18.58 | 18.1 | 18.4 | +0.66% | 144,611 | 266,094,922 |
| 2024-08-13 | 18.26 | 18.35 | 17.97 | 18.28 | +1.16% | 104,254 | 189,412,196 |
| 2024-08-12 | 18.17 | 18.52 | 17.97 | 18.07 | -1.42% | 127,473 | 232,228,484 |
| 2024-08-09 | 18.47 | 18.73 | 18.28 | 18.33 | +0.27% | 158,045 | 291,868,495 |
| 2024-08-08 | 18 | 18.56 | 17.8 | 18.28 | +0.22% | 166,186 | 302,166,587 |
| 2024-08-07 | 18.15 | 18.52 | 17.98 | 18.24 | +0.44% | 151,930 | 278,177,455 |
| 2024-08-06 | 18.4 | 18.54 | 17.9 | 18.16 | +1.45% | 174,083 | 316,199,366 |
| 2024-08-05 | 18.66 | 19.09 | 17.9 | 17.9 | -7.25% | 297,038 | 547,840,142 |
| 2024-08-02 | 19.86 | 20.09 | 19.28 | 19.3 | -4.03% | 232,719 | 456,637,047 |
| 2024-08-01 | 20.45 | 20.68 | 20.07 | 20.11 | -1.66% | 227,212 | 460,891,674 |
| 2024-07-31 | 19.24 | 20.6 | 19.18 | 20.45 | +5.85% | 318,330 | 637,724,154 |
| 2024-07-30 | 19.56 | 19.73 | 19.18 | 19.32 | -1.13% | 167,736 | 325,221,046 |
| 2024-07-29 | 19.52 | 19.87 | 19.17 | 19.54 | +0.46% | 175,419 | 342,785,431 |
| 2024-07-26 | 19.15 | 19.52 | 19.03 | 19.45 | +2.26% | 183,829 | 355,045,523 |
| 2024-07-25 | 19.43 | 19.55 | 18.98 | 19.02 | -3.21% | 223,781 | 429,369,570 |
| 2024-07-24 | 19.85 | 20.58 | 19.61 | 19.65 | -2.09% | 221,868 | 445,343,023 |
| 2024-07-23 | 20.92 | 21.07 | 20.04 | 20.07 | -4.84% | 242,692 | 495,923,876 |
| 2024-07-22 | 20.7 | 21.57 | 20.65 | 21.09 | +0.91% | 227,150 | 481,118,746 |
| 2024-07-19 | 20.69 | 21.35 | 20.58 | 20.9 | 0% | 242,959 | 510,835,619 |
| 2024-07-18 | 21.1 | 21.68 | 20.25 | 20.9 | -3.15% | 354,820 | 737,543,356 |
| 2024-07-17 | 22.02 | 22.54 | 21.56 | 21.58 | -2.88% | 367,426 | 804,341,983 |
| 2024-07-16 | 21.7 | 22.35 | 21.33 | 22.22 | +3.06% | 442,048 | 971,715,839 |
| 2024-07-15 | 21.91 | 22.22 | 21.46 | 21.56 | -2.44% | 325,642 | 708,887,379 |
| 2024-07-12 | 22 | 22.88 | 21.53 | 22.1 | -1.43% | 488,148 | 1,076,618,503 |
| 2024-07-11 | 21.89 | 22.68 | 21.84 | 22.42 | +3.46% | 545,482 | 1,215,285,922 |
| 2024-07-10 | 21.4 | 22.06 | 21.33 | 21.67 | 0% | 469,089 | 1,017,156,743 |
| 2024-07-09 | 19.9 | 21.88 | 19.79 | 21.67 | +8.03% | 603,605 | 1,274,719,383 |
| 2024-07-08 | 19.66 | 20.61 | 19.5 | 20.06 | +1.72% | 346,086 | 694,225,208 |
| 2024-07-05 | 19.9 | 20.05 | 19.32 | 19.72 | -0.25% | 192,377 | 378,226,635 |
| 2024-07-04 | 20.43 | 20.53 | 19.67 | 19.77 | -2.32% | 200,273 | 402,049,374 |
| 2024-07-03 | 20.61 | 20.77 | 20.1 | 20.24 | -2.74% | 181,275 | 368,224,282 |
| 2024-07-02 | 21.4 | 21.58 | 20.68 | 20.81 | -2.89% | 260,281 | 546,017,275 |
| 2024-07-01 | 21.57 | 21.8 | 21.01 | 21.43 | -0.79% | 349,232 | 746,507,082 |
| 2024-06-28 | 19.57 | 23.1 | 19.48 | 21.6 | +9.81% | 627,247 | 1,350,527,684 |
| 2024-06-27 | 19.94 | 20.47 | 19.66 | 19.67 | -1.99% | 225,341 | 451,696,133 |
| 2024-06-26 | 19.13 | 20.14 | 18.8 | 20.07 | +4.8% | 213,453 | 417,478,797 |
| 2024-06-25 | 19.5 | 19.77 | 18.83 | 19.15 | -1.79% | 215,726 | 415,565,045 |
| 2024-06-24 | 20.6 | 20.84 | 19.45 | 19.5 | -5.93% | 235,221 | 471,713,360 |
| 2024-06-21 | 20.72 | 20.9 | 20.3 | 20.73 | -0.91% | 165,802 | 342,642,939 |
| 2024-06-20 | 21.6 | 21.84 | 20.92 | 20.92 | -3.46% | 224,141 | 477,457,955 |
| 2024-06-19 | 22.08 | 22.25 | 21.58 | 21.67 | -1.5% | 261,512 | 570,612,668 |
| 2024-06-18 | 21.88 | 22.48 | 21.8 | 22 | +1.2% | 369,591 | 816,504,110 |
| 2024-06-17 | 21.35 | 22.19 | 21.18 | 21.74 | +1.35% | 395,903 | 859,747,446 |
| 2024-06-14 | 20.71 | 21.49 | 20.5 | 21.45 | +2.63% | 336,799 | 711,486,053 |
| 2024-06-13 | 20.7 | 21.49 | 20.68 | 20.9 | +0.19% | 323,670 | 683,709,668 |
| 2024-06-12 | 20.45 | 21.07 | 20.4 | 20.86 | +3.52% | 277,474 | 578,340,862 |
| 2024-06-11 | 19.73 | 20.25 | 19.4 | 20.15 | +1.61% | 174,619 | 348,560,549 |
| 2024-06-07 | 20.11 | 20.32 | 19.59 | 19.83 | -0.25% | 181,172 | 360,967,212 |
| 2024-06-06 | 20.4 | 20.72 | 19.8 | 19.88 | -2.55% | 261,257 | 525,833,698 |
| 2024-06-05 | 20.76 | 21.06 | 20.4 | 20.4 | -1.92% | 171,839 | 356,066,519 |
| 2024-06-04 | 21 | 21.2 | 20.52 | 20.8 | -1.79% | 210,852 | 437,132,772 |
| 2024-06-03 | 21 | 21.5 | 20.85 | 21.18 | +0.91% | 301,908 | 639,529,160 |
| 2024-05-31 | 20.57 | 21.57 | 20.57 | 20.99 | +2.04% | 328,586 | 697,387,932 |
| 2024-05-30 | 20.35 | 20.9 | 20.2 | 20.57 | -0.1% | 183,945 | 379,284,966 |
| 2024-05-29 | 20.36 | 20.89 | 20.22 | 20.59 | +1.18% | 231,221 | 476,142,503 |
| 2024-05-28 | 20.87 | 21.03 | 20.32 | 20.35 | -2.68% | 185,510 | 382,760,163 |
| 2024-05-27 | 20.65 | 20.91 | 20.24 | 20.91 | +1.65% | 200,780 | 413,933,019 |
| 2024-05-24 | 21.43 | 21.44 | 20.55 | 20.57 | -5.16% | 315,027 | 657,432,137 |
| 2024-05-23 | 21.84 | 22.34 | 21.42 | 21.69 | -0.6% | 347,194 | 758,206,598 |
| 2024-05-22 | 22.01 | 22.29 | 21.5 | 21.82 | -1.71% | 324,082 | 707,877,492 |
| 2024-05-21 | 21.74 | 22.5 | 21.44 | 22.2 | +2.73% | 501,351 | 1,108,526,918 |
| 2024-05-20 | 21.54 | 21.76 | 21.21 | 21.61 | +0.98% | 223,775 | 482,016,363 |
| 2024-05-17 | 21.2 | 21.43 | 21.06 | 21.4 | +0.71% | 218,678 | 464,917,182 |
| 2024-05-16 | 21.69 | 21.96 | 21.25 | 21.25 | -2.03% | 247,547 | 534,319,998 |
| 2024-05-15 | 21.65 | 22.05 | 21.31 | 21.69 | +0.23% | 211,732 | 460,216,089 |
| 2024-05-14 | 21.6 | 22.1 | 21.46 | 21.64 | +1.69% | 239,158 | 519,788,171 |
| 2024-05-13 | 21.4 | 21.72 | 20.96 | 21.28 | -1.8% | 267,035 | 569,947,451 |
| 2024-05-10 | 22.51 | 22.6 | 21.65 | 21.67 | -3.95% | 374,365 | 818,626,061 |
| 2024-05-09 | 22.7 | 22.97 | 22.31 | 22.56 | -0.7% | 326,321 | 738,190,106 |
| 2024-05-08 | 23.56 | 23.56 | 22.6 | 22.72 | -3.4% | 350,954 | 801,063,335 |
| 2024-05-07 | 24 | 24.11 | 23.26 | 23.52 | -1.63% | 387,125 | 914,957,897 |
| 2024-05-06 | 23.2 | 24.49 | 23.11 | 23.91 | +5.66% | 547,447 | 1,309,186,659 |
| 2024-04-30 | 23.82 | 24.05 | 22.6 | 22.63 | -4.64% | 456,870 | 1,055,087,195 |
| 2024-04-29 | 23.53 | 24.17 | 23.47 | 23.73 | +0.64% | 545,764 | 1,297,177,046 |
| 2024-04-26 | 22.67 | 23.8 | 22.67 | 23.58 | +4.01% | 618,421 | 1,446,843,273 |
| 2024-04-25 | 22.8 | 23.75 | 22.65 | 22.67 | -1.48% | 510,911 | 1,184,837,997 |
| 2024-04-24 | 22.05 | 23.1 | 21.81 | 23.01 | +4.16% | 515,189 | 1,166,329,721 |
| 2024-04-23 | 23 | 23.62 | 22.09 | 22.09 | -4.7% | 525,530 | 1,190,445,036 |
| 2024-04-22 | 23.28 | 23.66 | 22.07 | 23.18 | -4.8% | 443,906 | 1,018,573,722 |
| 2024-04-19 | 25.6 | 26 | 23.6 | 24.35 | -9.01% | 877,422 | 2,161,069,131 |
| 2024-04-18 | 28.91 | 30.07 | 26.66 | 26.76 | -7.4% | 915,564 | 2,600,092,293 |
| 2024-04-17 | 27.53 | 29.65 | 27.39 | 28.9 | +6.06% | 765,869 | 2,188,054,907 |
| 2024-04-16 | 26.51 | 27.96 | 25.7 | 27.25 | +2.79% | 760,956 | 2,050,872,511 |
| 2024-04-15 | 25.35 | 27.3 | 25.35 | 26.51 | +4.62% | 643,805 | 1,703,356,460 |
| 2024-04-12 | 25.99 | 26.37 | 25.02 | 25.34 | -2.16% | 500,344 | 1,283,729,892 |
| 2024-04-11 | 26.79 | 27.93 | 25.26 | 25.9 | -3.97% | 556,004 | 1,494,737,509 |
| 2024-04-10 | 27.78 | 28.25 | 26.7 | 26.97 | -5.43% | 516,882 | 1,418,674,310 |
| 2024-04-09 | 26.81 | 28.88 | 25.12 | 28.52 | +5.47% | 799,976 | 2,159,492,488 |
| 2024-04-08 | 28.58 | 29.44 | 26.71 | 27.04 | -8.49% | 748,913 | 2,086,121,410 |
| 2024-04-03 | 30.14 | 30.88 | 28.94 | 29.55 | -4.03% | 793,586 | 2,374,235,565 |
| 2024-04-02 | 30.5 | 31.31 | 29.51 | 30.79 | -0.1% | 907,578 | 2,758,833,262 |
| 2024-04-01 | 30.6 | 31.49 | 29.7 | 30.82 | -0.52% | 921,328 | 2,828,401,178 |
| 2024-03-29 | 28.65 | 31.1 | 28.39 | 30.98 | +6.21% | 1,305,623 | 3,867,885,937 |
| 2024-03-28 | 25.3 | 29.98 | 25.3 | 29.17 | +15.89% | 1,208,512 | 3,395,629,322 |
| 2024-03-27 | 26.3 | 26.79 | 24.61 | 25.17 | -6.12% | 583,348 | 1,496,218,613 |
| 2024-03-26 | 25.95 | 27.27 | 25.71 | 26.81 | +4.36% | 714,314 | 1,890,218,466 |
| 2024-03-25 | 28.68 | 29.1 | 25.51 | 25.69 | -8.74% | 851,117 | 2,330,783,687 |
| 2024-03-22 | 28.2 | 29.18 | 28.05 | 28.15 | -1.54% | 647,777 | 1,851,683,376 |
| 2024-03-21 | 27.98 | 29.21 | 27.45 | 28.59 | +0.53% | 730,035 | 2,063,747,884 |
| 2024-03-20 | 27.99 | 28.62 | 27.81 | 28.44 | +1.17% | 652,729 | 1,843,427,717 |
| 2024-03-19 | 28.63 | 29.36 | 28 | 28.11 | -3.77% | 844,288 | 2,420,982,472 |
| 2024-03-18 | 28.3 | 29.95 | 27.7 | 29.21 | +5.6% | 1,115,277 | 3,207,122,544 |
| 2024-03-15 | 26.08 | 28.11 | 25.35 | 27.66 | +5.69% | 1,064,026 | 2,889,127,137 |
| 2024-03-14 | 25.51 | 27.08 | 25.41 | 26.17 | +1.12% | 734,675 | 1,938,494,618 |
| 2024-03-13 | 26.5 | 26.67 | 25.45 | 25.88 | -2.34% | 730,246 | 1,906,677,022 |
| 2024-03-12 | 26.05 | 27.51 | 25.7 | 26.5 | +1.69% | 995,195 | 2,667,505,192 |
| 2024-03-11 | 24.5 | 26.46 | 24.3 | 26.06 | +1.52% | 837,896 | 2,139,423,019 |
| 2024-03-08 | 25.3 | 26.18 | 24.7 | 25.67 | +2.6% | 846,544 | 2,168,821,567 |
| 2024-03-07 | 26.51 | 26.88 | 24.88 | 25.02 | -7.95% | 1,053,702 | 2,718,150,037 |
| 2024-03-06 | 25.35 | 27.34 | 24.35 | 27.18 | +7.22% | 1,138,709 | 2,989,469,915 |
| 2024-03-05 | 23.46 | 27.26 | 23.08 | 25.35 | +7.64% | 1,353,078 | 3,372,344,394 |
| 2024-03-04 | 23.72 | 24.48 | 22.86 | 23.55 | +4.85% | 1,128,181 | 2,655,026,636 |
| 2024-03-01 | 22.3 | 23.88 | 21.51 | 22.46 | +8.14% | 1,528,639 | 3,407,575,358 |
| 2024-02-29 | 17.01 | 20.77 | 16.99 | 20.77 | +19.99% | 955,455 | 1,806,318,295 |
| 2024-02-28 | 19.38 | 19.38 | 17.31 | 17.31 | -10.96% | 737,071 | 1,366,916,530 |
| 2024-02-27 | 18.37 | 19.88 | 18.15 | 19.44 | +4.12% | 759,832 | 1,438,012,110 |
| 2024-02-26 | 18.18 | 18.82 | 17.88 | 18.67 | +1.25% | 686,762 | 1,262,174,936 |
| 2024-02-23 | 18.88 | 19.3 | 18.1 | 18.44 | +3.83% | 1,054,536 | 1,960,515,887 |
| 2024-02-22 | 17.26 | 17.76 | 16.98 | 17.76 | +4.53% | 635,434 | 1,106,501,991 |
| 2024-02-21 | 16.97 | 17.55 | 16.6 | 16.99 | -2.91% | 648,209 | 1,107,554,269 |
| 2024-02-20 | 16.65 | 17.58 | 16.26 | 17.5 | +5.17% | 614,668 | 1,044,721,771 |
| 2024-02-19 | 16.16 | 16.75 | 16.03 | 16.64 | +3.03% | 455,215 | 746,510,228 |
| 2024-02-08 | 15.6 | 16.37 | 15.12 | 16.15 | +3.99% | 488,962 | 779,586,290 |
| 2024-02-07 | 15.23 | 16.5 | 15.12 | 15.53 | +1.11% | 488,512 | 772,516,887 |
| 2024-02-06 | 14.5 | 15.66 | 14.02 | 15.36 | +6.67% | 383,907 | 571,628,647 |
| 2024-02-05 | 15.79 | 15.98 | 13.81 | 14.4 | -8.34% | 404,680 | 595,782,165 |
| 2024-02-02 | 15.98 | 17.1 | 15.21 | 15.71 | -1.07% | 373,076 | 605,772,708 |
| 2024-02-01 | 15.95 | 16.34 | 15.62 | 15.88 | -0.25% | 178,764 | 285,327,630 |
| 2024-01-31 | 16.65 | 16.95 | 15.86 | 15.92 | -4.38% | 206,368 | 337,141,318 |
| 2024-01-30 | 17.1 | 17.37 | 16.59 | 16.65 | -3.03% | 143,689 | 243,606,855 |
| 2024-01-29 | 17.68 | 17.84 | 16.92 | 17.17 | -3.27% | 249,154 | 428,711,440 |
| 2024-01-26 | 18.3 | 18.43 | 17.6 | 17.75 | -3.79% | 267,678 | 481,794,917 |
| 2024-01-25 | 18.2 | 18.63 | 17.74 | 18.45 | +1.65% | 259,041 | 474,923,675 |
| 2024-01-24 | 18 | 18.3 | 17.35 | 18.15 | +0.33% | 225,478 | 403,156,730 |
| 2024-01-23 | 17.69 | 18.3 | 17.6 | 18.09 | +2.61% | 229,670 | 413,302,387 |
| 2024-01-22 | 18.93 | 19.07 | 17.55 | 17.63 | -7.01% | 225,038 | 410,429,126 |
| 2024-01-19 | 19.1 | 19.41 | 18.86 | 18.96 | -1.51% | 169,418 | 324,574,536 |
| 2024-01-18 | 19 | 19.28 | 18.63 | 19.25 | +0.26% | 201,839 | 382,393,536 |
| 2024-01-17 | 19.8 | 20 | 19.14 | 19.2 | -2.59% | 182,443 | 357,685,345 |
| 2024-01-16 | 19.97 | 20.04 | 19.32 | 19.71 | -1.25% | 173,972 | 340,244,176 |
| 2024-01-15 | 19.99 | 20.24 | 19.58 | 19.96 | +0.55% | 169,866 | 339,011,996 |
| 2024-01-12 | 20.17 | 20.38 | 19.82 | 19.85 | -1.83% | 178,635 | 358,933,335 |
| 2024-01-11 | 19.98 | 20.44 | 19.77 | 20.22 | +2.12% | 225,618 | 455,848,341 |
| 2024-01-10 | 20.04 | 20.2 | 19.69 | 19.8 | -1.54% | 186,221 | 370,676,316 |
| 2024-01-09 | 20.52 | 20.64 | 19.48 | 20.11 | -1.28% | 365,989 | 730,791,136 |
| 2024-01-08 | 20.89 | 21.04 | 20.33 | 20.37 | -2.44% | 180,682 | 372,383,998 |
| 2024-01-05 | 21.38 | 21.66 | 20.73 | 20.88 | -2.11% | 230,133 | 485,361,880 |
| 2024-01-04 | 21.35 | 21.7 | 21.18 | 21.33 | -0.88% | 204,535 | 437,401,908 |
| 2024-01-03 | 22 | 22.09 | 21.3 | 21.52 | -2.18% | 326,828 | 707,102,674 |
| 2024-01-02 | 23.29 | 23.36 | 21.83 | 22 | -6.54% | 522,983 | 1,170,494,513 |
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：