股票概览
31.38
-1.6%
-0.51
31.9
开盘价
32.32
最高价
31.33
最低价
7,196
成交量
数据更新至: 2024-12-31
技术指标
31.92
MA5 (5日均线)
33.16
MA10 (10日均线)
35.40
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 | 31.9 | 32.32 | 31.33 | 31.38 | -1.6% | 7,196 | 22,839,179 |
| 2024-12-30 | 31.73 | 32.02 | 30.88 | 31.89 | -0.59% | 8,602 | 27,189,243 |
| 2024-12-27 | 32.15 | 32.57 | 31.88 | 32.08 | -0.19% | 9,847 | 31,816,111 |
| 2024-12-26 | 32.48 | 32.75 | 31.77 | 32.14 | +0.12% | 11,318 | 36,538,313 |
| 2024-12-25 | 33.22 | 33.56 | 31.5 | 32.1 | -4.26% | 13,343 | 42,850,502 |
| 2024-12-24 | 33.68 | 34.26 | 32.63 | 33.53 | +0.27% | 11,618 | 38,810,348 |
| 2024-12-23 | 35.12 | 35.58 | 33.3 | 33.44 | -5.7% | 12,643 | 43,258,813 |
| 2024-12-20 | 34.9 | 36.18 | 34.5 | 35.46 | +1.49% | 12,803 | 45,558,810 |
| 2024-12-19 | 34.5 | 35.36 | 34.01 | 34.94 | +0.92% | 13,010 | 45,266,680 |
| 2024-12-18 | 34.72 | 35.17 | 33.73 | 34.62 | -0.17% | 11,830 | 41,000,369 |
| 2024-12-17 | 37.33 | 37.33 | 34.65 | 34.68 | -6.32% | 18,853 | 66,786,937 |
| 2024-12-16 | 37.52 | 38.17 | 36.56 | 37.02 | -3.64% | 20,078 | 74,767,222 |
| 2024-12-13 | 37.53 | 39.46 | 37.35 | 38.42 | +1.83% | 33,262 | 128,173,696 |
| 2024-12-12 | 37.79 | 38.37 | 37.5 | 37.73 | -1.39% | 19,175 | 72,430,242 |
| 2024-12-11 | 37.7 | 38.38 | 37.2 | 38.26 | +0.66% | 22,288 | 84,583,329 |
| 2024-12-10 | 39.15 | 39.55 | 37.88 | 38.01 | +1.06% | 33,442 | 128,735,701 |
| 2024-12-09 | 37.95 | 38.38 | 36.8 | 37.61 | -3.39% | 36,785 | 137,728,935 |
| 2024-12-06 | 39.56 | 42.58 | 38.6 | 38.93 | -2.19% | 58,612 | 233,377,939 |
| 2024-12-05 | 36.69 | 43 | 35.86 | 39.8 | +10.99% | 83,121 | 337,874,184 |
| 2024-12-04 | 36.8 | 37.37 | 35.5 | 35.86 | -3.76% | 26,756 | 97,082,834 |
| 2024-12-03 | 38.88 | 38.97 | 36.4 | 37.26 | -4.58% | 44,606 | 166,883,330 |
| 2024-12-02 | 39.79 | 39.89 | 38.1 | 39.05 | -2.08% | 40,049 | 154,703,179 |
| 2024-11-29 | 35.85 | 42.5 | 35 | 39.88 | +10.26% | 58,612 | 225,308,777 |
| 2024-11-28 | 36.2 | 37.88 | 35.94 | 36.17 | -1.5% | 40,433 | 148,626,934 |
| 2024-11-27 | 35.45 | 36.72 | 34.15 | 36.72 | +1.52% | 38,408 | 136,485,586 |
| 2024-11-26 | 35.37 | 36.75 | 33.39 | 36.17 | -2.38% | 46,983 | 166,934,848 |
| 2024-11-25 | 33.49 | 38.61 | 32.76 | 37.05 | +10.3% | 70,447 | 254,986,557 |
| 2024-11-22 | 32.66 | 37.52 | 32.18 | 33.59 | +1.85% | 49,491 | 172,795,701 |
| 2024-11-21 | 31.59 | 33.14 | 31.49 | 32.98 | +4.27% | 25,716 | 83,247,508 |
| 2024-11-20 | 30.85 | 31.74 | 30.44 | 31.63 | +2.16% | 20,676 | 64,957,228 |
| 2024-11-19 | 30.8 | 31.06 | 29.99 | 30.96 | +1.67% | 21,286 | 64,962,569 |
| 2024-11-18 | 33.38 | 33.9 | 30 | 30.45 | -8.17% | 30,440 | 94,784,194 |
| 2024-11-15 | 33 | 34.98 | 32.79 | 33.16 | -2.18% | 32,908 | 111,683,272 |
| 2024-11-14 | 36 | 36.2 | 33.15 | 33.9 | -5.02% | 46,845 | 159,703,541 |
| 2024-11-13 | 32.53 | 39.78 | 32.53 | 35.69 | +7.66% | 66,730 | 244,007,716 |
| 2024-11-12 | 32.2 | 35 | 32 | 33.15 | +2.95% | 40,595 | 135,983,563 |
| 2024-11-11 | 31.6 | 32.2 | 31.6 | 32.2 | +1.13% | 15,307 | 48,927,000 |
| 2024-11-08 | 32.22 | 32.56 | 31.6 | 31.84 | -1.18% | 20,371 | 64,963,972 |
| 2024-11-07 | 30.56 | 32.7 | 30.4 | 32.22 | +4.68% | 25,124 | 80,141,231 |
| 2024-11-06 | 30.86 | 31.17 | 30.17 | 30.78 | +0.23% | 14,625 | 44,917,078 |
| 2024-11-05 | 29.83 | 30.96 | 29.6 | 30.71 | +2.95% | 14,236 | 43,228,982 |
| 2024-11-04 | 29.39 | 30.06 | 28.7 | 29.83 | +1.88% | 12,777 | 37,779,394 |
| 2024-11-01 | 30.8 | 31.4 | 29.21 | 29.28 | -5.55% | 20,939 | 62,656,611 |
| 2024-10-31 | 30.82 | 31.79 | 30.72 | 31 | +0.19% | 15,468 | 48,298,408 |
| 2024-10-30 | 31.07 | 31.92 | 30.49 | 30.94 | -1.4% | 15,574 | 48,515,627 |
| 2024-10-29 | 32.9 | 32.9 | 31.35 | 31.38 | -4.18% | 21,274 | 68,110,943 |
| 2024-10-28 | 32.83 | 33.5 | 32.51 | 32.75 | +0.58% | 25,932 | 85,365,960 |
| 2024-10-25 | 31.78 | 33.28 | 31.78 | 32.56 | +3.76% | 27,540 | 89,894,558 |
| 2024-10-24 | 31.72 | 31.95 | 31.29 | 31.38 | -1.44% | 13,875 | 43,728,096 |
| 2024-10-23 | 32.9 | 32.9 | 31.67 | 31.84 | -2.42% | 24,161 | 78,206,255 |
| 2024-10-22 | 32.84 | 32.93 | 31.89 | 32.63 | +0.21% | 22,594 | 73,147,859 |
| 2024-10-21 | 31.62 | 32.89 | 30.91 | 32.56 | +3.5% | 32,218 | 103,857,532 |
| 2024-10-18 | 30.3 | 32.15 | 30.13 | 31.46 | +1.19% | 29,487 | 91,959,763 |
| 2024-10-17 | 31.97 | 32.39 | 30.58 | 31.09 | -2.66% | 34,028 | 107,218,577 |
| 2024-10-16 | 30.22 | 32.97 | 30.22 | 31.94 | +2.87% | 37,039 | 117,614,112 |
| 2024-10-15 | 31.26 | 31.98 | 30.75 | 31.05 | -2.05% | 30,503 | 95,661,221 |
| 2024-10-14 | 31.75 | 32.3 | 30.1 | 31.7 | +0.28% | 37,448 | 117,677,952 |
| 2024-10-11 | 33 | 33.4 | 30.4 | 31.61 | -9.17% | 52,087 | 162,976,610 |
| 2024-10-10 | 30 | 35.14 | 30 | 34.8 | +18.85% | 62,256 | 207,044,563 |
| 2024-10-09 | 32.85 | 34.36 | 29 | 29.28 | -17.89% | 38,947 | 123,617,838 |
| 2024-10-08 | 37.8 | 37.8 | 32.5 | 35.66 | +11.09% | 56,093 | 196,737,113 |
| 2024-09-30 | 30 | 32.83 | 28.67 | 32.1 | +13.79% | 46,076 | 140,868,752 |
| 2024-09-27 | 27.06 | 28.6 | 26.58 | 28.21 | +5.73% | 29,551 | 81,455,492 |
| 2024-09-26 | 25.52 | 26.68 | 25.5 | 26.68 | +3.61% | 20,493 | 53,641,565 |
| 2024-09-25 | 25.84 | 26.58 | 25.31 | 25.75 | +1.02% | 18,106 | 47,184,055 |
| 2024-09-24 | 25.02 | 25.68 | 24.76 | 25.49 | +2.25% | 14,057 | 35,571,127 |
| 2024-09-23 | 24.8 | 24.99 | 24.21 | 24.93 | +0.32% | 8,036 | 19,905,173 |
| 2024-09-20 | 25.2 | 25.25 | 24.75 | 24.85 | -1.15% | 7,914 | 19,767,006 |
| 2024-09-19 | 24.6 | 25.31 | 24.6 | 25.14 | +2.36% | 11,051 | 27,641,499 |
| 2024-09-18 | 25.4 | 25.48 | 23.97 | 24.56 | -4.06% | 16,151 | 39,754,529 |
| 2024-09-13 | 25.07 | 26.5 | 25.07 | 25.6 | +1.71% | 20,464 | 53,145,915 |
| 2024-09-12 | 25.7 | 26.25 | 25.1 | 25.17 | -2.25% | 10,440 | 26,830,011 |
| 2024-09-11 | 25.55 | 26.48 | 25.42 | 25.75 | +1.06% | 14,105 | 36,544,087 |
| 2024-09-10 | 25.24 | 25.6 | 24.84 | 25.48 | +1.27% | 6,885 | 17,426,470 |
| 2024-09-09 | 25.16 | 25.38 | 24.72 | 25.16 | 0% | 5,806 | 14,563,030 |
| 2024-09-06 | 25.95 | 25.95 | 25.14 | 25.16 | -3.01% | 8,268 | 20,997,157 |
| 2024-09-05 | 25.78 | 26.09 | 25.66 | 25.94 | +0.93% | 9,087 | 23,489,415 |
| 2024-09-04 | 26.1 | 26.6 | 25.58 | 25.7 | -3.02% | 11,764 | 30,552,029 |
| 2024-09-03 | 26.3 | 26.76 | 26.06 | 26.5 | +0.38% | 12,570 | 33,152,388 |
| 2024-09-02 | 25.9 | 26.74 | 25.75 | 26.4 | +1.46% | 22,474 | 59,271,759 |
| 2024-08-30 | 25.4 | 26.85 | 25.35 | 26.02 | +2.85% | 23,089 | 60,346,808 |
| 2024-08-29 | 25 | 25.45 | 24.6 | 25.3 | +1.04% | 10,031 | 25,110,424 |
| 2024-08-28 | 25.9 | 25.9 | 24.96 | 25.04 | -4.61% | 13,232 | 33,367,401 |
| 2024-08-27 | 25.92 | 26.61 | 25.02 | 26.25 | +1.63% | 19,886 | 51,271,824 |
| 2024-08-26 | 25.38 | 25.99 | 25.38 | 25.83 | +0.9% | 11,637 | 29,962,207 |
| 2024-08-23 | 25 | 25.8 | 24.42 | 25.6 | +1.87% | 15,485 | 38,923,148 |
| 2024-08-22 | 25.7 | 26.14 | 25.05 | 25.13 | -2.9% | 9,630 | 24,551,997 |
| 2024-08-21 | 25.28 | 25.98 | 24.88 | 25.88 | +3.4% | 13,345 | 34,133,608 |
| 2024-08-20 | 25.71 | 25.96 | 24.82 | 25.03 | -2.64% | 11,072 | 27,752,724 |
| 2024-08-19 | 25.69 | 25.9 | 25.12 | 25.71 | -0.73% | 10,454 | 26,697,738 |
| 2024-08-16 | 26.52 | 26.8 | 25.88 | 25.9 | -1.89% | 17,026 | 44,579,030 |
| 2024-08-15 | 27.1 | 27.35 | 26.06 | 26.4 | -2.55% | 22,929 | 60,768,841 |
| 2024-08-14 | 26.97 | 28.84 | 26.97 | 27.09 | +0.3% | 30,009 | 83,190,337 |
| 2024-08-13 | 25.65 | 27.27 | 25.56 | 27.01 | +5.76% | 27,959 | 74,092,146 |
| 2024-08-12 | 26.34 | 27.13 | 25.21 | 25.54 | -3.59% | 21,934 | 56,636,569 |
| 2024-08-09 | 26 | 27.5 | 25.81 | 26.49 | +1.69% | 27,934 | 74,691,519 |
| 2024-08-08 | 27.31 | 27.73 | 25.96 | 26.05 | -5.44% | 25,194 | 66,349,187 |
| 2024-08-07 | 28.02 | 28.88 | 27.4 | 27.55 | -2.75% | 22,201 | 61,852,829 |
| 2024-08-06 | 29 | 30.19 | 27.1 | 28.33 | -2.34% | 29,249 | 84,477,571 |
| 2024-08-05 | 29.61 | 30.75 | 29.01 | 29.01 | -5.41% | 31,603 | 93,809,657 |
| 2024-08-02 | 28.77 | 31.7 | 28.77 | 30.67 | +3.3% | 51,083 | 154,075,634 |
| 2024-08-01 | 31.11 | 32.05 | 29.61 | 29.69 | +1.54% | 50,364 | 153,647,617 |
| 2024-07-31 | 28.6 | 29.4 | 28.07 | 29.24 | +1.53% | 32,664 | 94,366,382 |
| 2024-07-30 | 29.12 | 30.25 | 28.78 | 28.8 | -2.04% | 30,031 | 88,546,796 |
| 2024-07-29 | 28.36 | 29.48 | 28.06 | 29.4 | +1.24% | 24,103 | 69,611,700 |
| 2024-07-26 | 29.49 | 29.91 | 28.25 | 29.04 | -3.36% | 32,950 | 95,531,353 |
| 2024-07-25 | 29.72 | 30.45 | 28.89 | 30.05 | -1.8% | 38,388 | 113,606,712 |
| 2024-07-24 | 28 | 31 | 27.2 | 30.6 | +5.34% | 57,511 | 169,052,292 |
| 2024-07-23 | 28 | 30.3 | 27.68 | 29.05 | +4.42% | 57,311 | 165,693,898 |
| 2024-07-22 | 27.86 | 28.05 | 27.28 | 27.82 | -0.39% | 25,950 | 71,598,103 |
| 2024-07-19 | 27.45 | 28.99 | 27.02 | 27.93 | -5.64% | 47,133 | 131,611,359 |
| 2024-07-18 | 28 | 31.61 | 27.83 | 29.6 | +8.35% | 71,062 | 209,706,642 |
| 2024-07-17 | 27.77 | 28.44 | 27.11 | 27.32 | -2.64% | 38,451 | 106,423,618 |
| 2024-07-16 | 29.01 | 29.1 | 27.72 | 28.06 | -4.33% | 43,152 | 121,159,160 |
| 2024-07-15 | 29.75 | 31.5 | 28.72 | 29.33 | -0.64% | 74,503 | 223,806,032 |
| 2024-07-12 | 24.7 | 29.52 | 24.6 | 29.52 | +20% | 41,166 | 117,239,578 |
| 2024-07-11 | 24.28 | 24.78 | 23.91 | 24.6 | +3.49% | 12,362 | 30,223,048 |
| 2024-07-10 | 23.74 | 24.02 | 23.32 | 23.77 | -1.04% | 9,188 | 21,818,362 |
| 2024-07-09 | 23.75 | 24.08 | 22.76 | 24.02 | +1.44% | 16,685 | 39,265,644 |
| 2024-07-08 | 24.68 | 24.77 | 23.6 | 23.68 | -4.4% | 15,560 | 37,116,913 |
| 2024-07-05 | 24.3 | 25.18 | 23.31 | 24.77 | +0.73% | 16,014 | 39,274,218 |
| 2024-07-04 | 25.86 | 26.1 | 24.51 | 24.59 | -4.87% | 19,417 | 48,803,423 |
| 2024-07-03 | 26.69 | 26.69 | 25.52 | 25.85 | -3.4% | 20,417 | 52,996,396 |
| 2024-07-02 | 27.5 | 27.54 | 26.53 | 26.76 | -4.43% | 30,394 | 82,051,082 |
| 2024-07-01 | 26.48 | 28.2 | 26.11 | 28 | +5.66% | 44,009 | 121,499,976 |
| 2024-06-28 | 26.26 | 27.08 | 25.46 | 26.5 | +0.23% | 32,427 | 86,013,846 |
| 2024-06-27 | 25.61 | 26.45 | 25.35 | 26.44 | +2.76% | 33,727 | 87,973,741 |
| 2024-06-26 | 24.27 | 25.8 | 23.26 | 25.73 | +5.97% | 27,510 | 68,399,032 |
| 2024-06-25 | 23.9 | 26 | 23.81 | 24.28 | +1.38% | 20,143 | 49,312,616 |
| 2024-06-24 | 24.12 | 25.4 | 23.79 | 23.95 | -5.75% | 25,402 | 61,862,869 |
| 2024-06-21 | 24.6 | 26.8 | 24.06 | 25.41 | +1.44% | 31,438 | 81,247,342 |
| 2024-06-20 | 26.03 | 26.38 | 24.86 | 25.05 | -6.74% | 29,302 | 74,687,258 |
| 2024-06-19 | 24.88 | 27 | 24.88 | 26.86 | +8.22% | 40,862 | 106,316,309 |
| 2024-06-18 | 24.32 | 24.85 | 24.16 | 24.82 | +2.06% | 12,210 | 30,040,890 |
| 2024-06-17 | 24.52 | 24.94 | 24.1 | 24.32 | -2.05% | 14,326 | 34,950,008 |
| 2024-06-14 | 24.66 | 25.16 | 24.05 | 24.83 | -0.2% | 13,604 | 33,567,828 |
| 2024-06-13 | 24.41 | 24.94 | 24.18 | 24.88 | +1.63% | 17,495 | 43,081,988 |
| 2024-06-12 | 23.75 | 24.65 | 23.63 | 24.48 | +3.47% | 15,260 | 37,101,322 |
| 2024-06-11 | 23.7 | 23.86 | 22.61 | 23.66 | +0.64% | 15,010 | 34,993,036 |
| 2024-06-07 | 22.6 | 23.58 | 22.6 | 23.51 | +5.95% | 20,583 | 47,883,849 |
| 2024-06-06 | 23.87 | 23.95 | 21.7 | 22.19 | -6.37% | 22,129 | 49,719,742 |
| 2024-06-05 | 24.52 | 24.75 | 23.66 | 23.7 | -4.13% | 17,455 | 41,742,187 |
| 2024-06-04 | 25.31 | 25.46 | 24.34 | 24.72 | -1.63% | 20,205 | 50,239,128 |
| 2024-06-03 | 25.9 | 26.25 | 24.8 | 25.13 | -3.27% | 18,622 | 47,270,126 |
| 2024-05-31 | 25.78 | 26.16 | 25.2 | 25.98 | +1.44% | 17,449 | 45,011,373 |
| 2024-05-30 | 26.08 | 26.44 | 25.5 | 25.61 | -2.48% | 19,097 | 49,370,450 |
| 2024-05-29 | 26.1 | 26.98 | 26 | 26.26 | +0.61% | 19,513 | 51,622,490 |
| 2024-05-28 | 27.53 | 27.96 | 26.01 | 26.1 | -4.15% | 26,172 | 69,436,954 |
| 2024-05-27 | 26.99 | 27.26 | 25.85 | 27.23 | -0.26% | 22,409 | 60,066,855 |
| 2024-05-24 | 28.84 | 28.84 | 26.88 | 27.3 | -5.5% | 32,578 | 89,293,318 |
| 2024-05-23 | 30.01 | 30.36 | 28.1 | 28.89 | -8.26% | 48,767 | 142,666,481 |
| 2024-05-22 | 29.3 | 31.73 | 28.89 | 31.49 | +5.74% | 66,720 | 203,777,975 |
| 2024-05-21 | 31 | 31.68 | 29.6 | 29.78 | -8.65% | 61,503 | 187,698,564 |
| 2024-05-20 | 31.83 | 36.9 | 31.8 | 32.6 | +4.15% | 87,620 | 298,766,584 |
| 2024-05-17 | 28.7 | 31.9 | 27.81 | 31.3 | +4.72% | 71,513 | 212,433,660 |
| 2024-05-16 | 27.3 | 31.99 | 26.77 | 29.89 | +11.74% | 68,928 | 200,624,229 |
| 2024-05-15 | 25.92 | 26.99 | 25.5 | 26.75 | +2.33% | 34,192 | 90,066,313 |
| 2024-05-14 | 25.37 | 26.4 | 25.05 | 26.14 | +2.35% | 23,818 | 61,980,551 |
| 2024-05-13 | 25.65 | 26 | 23.95 | 25.54 | -3.4% | 24,820 | 62,074,447 |
| 2024-05-10 | 25.4 | 26.46 | 25.12 | 26.44 | +4.51% | 38,627 | 100,496,718 |
| 2024-05-09 | 24.8 | 25.46 | 24.75 | 25.3 | +1.4% | 13,241 | 33,343,353 |
| 2024-05-08 | 25.7 | 26.01 | 24.8 | 24.95 | -4.04% | 18,616 | 46,899,068 |
| 2024-05-07 | 25.65 | 26.38 | 25.35 | 26 | +1.29% | 27,759 | 71,905,744 |
| 2024-05-06 | 24.38 | 26.55 | 24.38 | 25.67 | +5.64% | 33,368 | 85,083,781 |
| 2024-04-30 | 25.52 | 25.8 | 24.05 | 24.3 | -4.07% | 24,477 | 60,327,378 |
| 2024-04-29 | 24.8 | 25.48 | 23.89 | 25.33 | +2.84% | 35,252 | 88,305,723 |
| 2024-04-26 | 24.99 | 25.31 | 24.49 | 24.63 | -0.69% | 41,822 | 103,990,176 |
| 2024-04-25 | 27.09 | 27.41 | 24.29 | 24.8 | -4.98% | 58,696 | 147,526,709 |
| 2024-04-24 | 22.01 | 26.1 | 22.01 | 26.1 | +20% | 50,463 | 122,943,182 |
| 2024-04-23 | 19.91 | 22.49 | 19.82 | 21.75 | +9.24% | 31,426 | 67,123,786 |
| 2024-04-22 | 21 | 21.21 | 19.6 | 19.91 | -4.83% | 20,866 | 41,980,686 |
| 2024-04-19 | 20.25 | 21.59 | 19.92 | 20.92 | +1.6% | 21,873 | 45,492,201 |
| 2024-04-18 | 20.89 | 21.23 | 19.87 | 20.59 | -1.44% | 16,383 | 33,653,754 |
| 2024-04-17 | 18.97 | 20.97 | 18.41 | 20.89 | +15.73% | 20,952 | 42,234,762 |
| 2024-04-16 | 20.45 | 20.45 | 17.78 | 18.05 | -12.76% | 20,695 | 38,293,366 |
| 2024-04-15 | 22.84 | 23.23 | 20 | 20.69 | -10.39% | 18,804 | 39,703,626 |
| 2024-04-12 | 23.63 | 24.04 | 23.01 | 23.09 | -1.83% | 9,034 | 21,165,411 |
| 2024-04-11 | 23.3 | 24.08 | 22.7 | 23.52 | +0.13% | 11,602 | 27,410,145 |
| 2024-04-10 | 24.61 | 24.76 | 23 | 23.49 | -5.32% | 14,043 | 33,156,522 |
| 2024-04-09 | 24.74 | 25.61 | 24.5 | 24.81 | +1.76% | 12,494 | 31,034,363 |
| 2024-04-08 | 26.38 | 26.38 | 24.32 | 24.38 | -8.28% | 19,504 | 48,378,741 |
| 2024-04-03 | 27.48 | 27.76 | 26.12 | 26.58 | -4.39% | 21,622 | 57,533,563 |
| 2024-04-02 | 27.66 | 28.84 | 27.3 | 27.8 | +0.47% | 28,557 | 80,229,074 |
| 2024-04-01 | 26.97 | 28.2 | 26.82 | 27.67 | +2.25% | 28,513 | 78,677,869 |
| 2024-03-29 | 26.19 | 27.8 | 26.01 | 27.06 | +3.44% | 36,632 | 99,507,884 |
| 2024-03-28 | 24.31 | 26.29 | 24.31 | 26.16 | +7.57% | 23,228 | 59,486,141 |
| 2024-03-27 | 25.83 | 25.9 | 24.25 | 24.32 | -5.81% | 13,347 | 33,242,963 |
| 2024-03-26 | 25.41 | 26.06 | 25.1 | 25.82 | +1.65% | 16,053 | 41,013,515 |
| 2024-03-25 | 25.92 | 27 | 25.24 | 25.4 | -4.22% | 17,292 | 44,953,388 |
| 2024-03-22 | 27.4 | 27.4 | 26 | 26.52 | -2.25% | 22,074 | 58,515,275 |
| 2024-03-21 | 27.46 | 27.85 | 26.57 | 27.13 | 0% | 28,551 | 77,854,139 |
| 2024-03-20 | 26.52 | 27.39 | 26.52 | 27.13 | +1.61% | 26,387 | 71,153,588 |
| 2024-03-19 | 27.21 | 28.31 | 26.5 | 26.7 | -2.27% | 38,427 | 103,927,399 |
| 2024-03-18 | 25.49 | 27.8 | 25.07 | 27.32 | +7.6% | 44,412 | 119,425,383 |
| 2024-03-15 | 25.76 | 25.88 | 24.81 | 25.39 | -2.31% | 26,986 | 68,094,131 |
| 2024-03-14 | 25.56 | 27.33 | 25.52 | 25.99 | +1.88% | 40,862 | 107,650,557 |
| 2024-03-13 | 25.34 | 25.93 | 24.64 | 25.51 | +0.43% | 27,867 | 70,558,068 |
| 2024-03-12 | 24.28 | 25.86 | 24.16 | 25.4 | +4.44% | 30,456 | 76,501,787 |
| 2024-03-11 | 24.12 | 24.36 | 23.9 | 24.32 | +1.54% | 15,880 | 38,330,525 |
| 2024-03-08 | 24.15 | 25 | 23.38 | 23.95 | -0.75% | 18,764 | 44,899,139 |
| 2024-03-07 | 24 | 25.1 | 23.94 | 24.13 | +1.13% | 27,160 | 66,350,672 |
| 2024-03-06 | 23.75 | 24.45 | 23.38 | 23.86 | +0.46% | 20,196 | 48,467,474 |
| 2024-03-05 | 24.6 | 24.9 | 23.6 | 23.75 | -5.57% | 32,037 | 77,195,862 |
| 2024-03-04 | 23.9 | 25.7 | 22.66 | 25.15 | +5.85% | 37,134 | 89,669,554 |
| 2024-03-01 | 23.5 | 24.12 | 23.01 | 23.76 | +2.86% | 19,599 | 46,244,212 |
| 2024-02-29 | 21.7 | 23.26 | 21.69 | 23.1 | +4.86% | 25,966 | 59,140,300 |
| 2024-02-28 | 25.1 | 26.2 | 21.98 | 22.03 | -11.67% | 38,016 | 92,303,032 |
| 2024-02-27 | 23.9 | 24.96 | 23.57 | 24.94 | +2.85% | 31,239 | 76,390,783 |
| 2024-02-26 | 24.32 | 25.68 | 23.03 | 24.25 | -1.82% | 44,803 | 107,739,839 |
| 2024-02-23 | 22.54 | 25.55 | 22.01 | 24.7 | +10.17% | 40,904 | 96,167,887 |
| 2024-02-22 | 21.09 | 22.49 | 20.85 | 22.42 | +6.26% | 33,871 | 74,241,905 |
| 2024-02-21 | 20.29 | 22.26 | 20 | 21.1 | +2.38% | 37,483 | 79,475,203 |
| 2024-02-20 | 21.12 | 22.87 | 19.1 | 20.61 | -0.1% | 41,859 | 86,680,921 |
| 2024-02-19 | 17.64 | 20.63 | 17.64 | 20.63 | +20.01% | 39,300 | 74,577,265 |
| 2024-02-08 | 15.5 | 17.7 | 12.7 | 17.19 | +8.32% | 37,994 | 59,390,661 |
| 2024-02-07 | 19 | 19.07 | 15.58 | 15.87 | -15.63% | 32,326 | 54,473,268 |
| 2024-02-06 | 19.36 | 19.66 | 16.14 | 18.81 | -5.71% | 23,310 | 42,180,381 |
| 2024-02-05 | 24.67 | 24.67 | 19.74 | 19.95 | -19.13% | 25,291 | 53,133,583 |
| 2024-02-02 | 26.73 | 27.47 | 23.95 | 24.67 | -7.74% | 13,131 | 33,590,679 |
| 2024-02-01 | 27.9 | 27.9 | 25.76 | 26.74 | -3.12% | 14,054 | 37,179,734 |
| 2024-01-31 | 30.1 | 30.14 | 27.35 | 27.6 | -7.51% | 12,382 | 35,320,313 |
| 2024-01-30 | 31.38 | 31.38 | 29.6 | 29.84 | -4.11% | 9,635 | 29,054,772 |
| 2024-01-29 | 33 | 33.4 | 30.98 | 31.12 | -5.64% | 14,725 | 47,191,446 |
| 2024-01-26 | 32.24 | 34.65 | 32.04 | 32.98 | +2.33% | 22,077 | 73,861,237 |
| 2024-01-25 | 29.85 | 32.4 | 29.83 | 32.23 | +7.83% | 18,976 | 59,742,988 |
| 2024-01-24 | 29.45 | 30.28 | 28.79 | 29.89 | +2.71% | 12,602 | 37,391,561 |
| 2024-01-23 | 28.96 | 29.41 | 28.68 | 29.1 | +0.73% | 7,926 | 23,015,114 |
| 2024-01-22 | 31.03 | 31.14 | 28.82 | 28.89 | -6.9% | 8,581 | 25,721,433 |
| 2024-01-19 | 31.88 | 32.01 | 31.02 | 31.03 | -2.08% | 5,199 | 16,332,046 |
| 2024-01-18 | 32.1 | 32.18 | 31.08 | 31.69 | -1.28% | 9,964 | 31,380,829 |
| 2024-01-17 | 32.85 | 33.38 | 32 | 32.1 | -2.85% | 9,068 | 29,409,060 |
| 2024-01-16 | 33.3 | 34.16 | 32.61 | 33.04 | -0.93% | 10,986 | 36,479,582 |
| 2024-01-15 | 33.88 | 33.88 | 32.7 | 33.35 | -1.83% | 14,745 | 48,980,788 |
| 2024-01-12 | 35 | 35.8 | 33.91 | 33.97 | -0.67% | 22,658 | 79,416,956 |
| 2024-01-11 | 33.17 | 34.48 | 32.86 | 34.2 | +4.08% | 13,569 | 46,001,715 |
| 2024-01-10 | 33.63 | 33.8 | 32.79 | 32.86 | -2.17% | 10,912 | 36,174,032 |
| 2024-01-09 | 33.85 | 34.76 | 33.3 | 33.59 | -1.12% | 17,749 | 60,345,867 |
| 2024-01-08 | 33.85 | 36.19 | 33.8 | 33.97 | +1.04% | 24,878 | 86,614,652 |
| 2024-01-05 | 34.06 | 34.28 | 33.45 | 33.62 | -1.18% | 5,713 | 19,331,916 |
| 2024-01-04 | 34.02 | 34.22 | 33.65 | 34.02 | -0.03% | 6,217 | 21,138,971 |
| 2024-01-03 | 34.14 | 34.49 | 33.76 | 34.03 | -0.9% | 7,127 | 24,281,969 |
| 2024-01-02 | 34.51 | 34.79 | 33.88 | 34.34 | -0.49% | 12,032 | 41,287,604 |
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：