股票概览
26.22
-7.68%
-2.18
28.46
开盘价
28.48
最高价
26.21
最低价
56,865
成交量
数据更新至: 2024-12-31
技术指标
28.21
MA5 (5日均线)
28.49
MA10 (10日均线)
28.03
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 | 28.46 | 28.48 | 26.21 | 26.22 | -7.68% | 56,865 | 153,751,005 |
| 2024-12-30 | 28.85 | 29.34 | 27.89 | 28.4 | -1.97% | 35,160 | 100,292,662 |
| 2024-12-27 | 29.45 | 29.49 | 28.65 | 28.97 | -1.26% | 44,639 | 129,642,733 |
| 2024-12-26 | 27.91 | 29.4 | 27.6 | 29.34 | +4.26% | 58,831 | 170,224,406 |
| 2024-12-25 | 28.8 | 28.99 | 27.72 | 28.14 | -2.46% | 36,641 | 103,766,493 |
| 2024-12-24 | 27.75 | 28.87 | 27.75 | 28.85 | +4.26% | 52,122 | 148,422,213 |
| 2024-12-23 | 29.21 | 29.41 | 27.45 | 27.67 | -5.24% | 51,312 | 144,963,248 |
| 2024-12-20 | 28.83 | 30.29 | 28.83 | 29.2 | +1.32% | 74,671 | 220,095,045 |
| 2024-12-19 | 28.8 | 29.07 | 28.03 | 28.82 | -1.74% | 64,969 | 185,617,237 |
| 2024-12-18 | 28.06 | 29.5 | 27.4 | 29.33 | +3.2% | 98,964 | 284,051,940 |
| 2024-12-17 | 27.51 | 29.23 | 27.3 | 28.42 | +2.97% | 86,059 | 245,369,988 |
| 2024-12-16 | 27.25 | 28.3 | 27.05 | 27.6 | +0.66% | 32,503 | 90,545,854 |
| 2024-12-13 | 27.78 | 28.48 | 27.42 | 27.42 | -1.69% | 25,079 | 69,587,811 |
| 2024-12-12 | 27.81 | 28.27 | 27.45 | 27.89 | -0.07% | 27,352 | 76,150,641 |
| 2024-12-11 | 27.82 | 28 | 27.5 | 27.91 | -0.32% | 29,641 | 82,280,458 |
| 2024-12-10 | 28.49 | 28.73 | 27.58 | 28 | +0.72% | 58,879 | 165,712,736 |
| 2024-12-09 | 27.4 | 28.38 | 27.03 | 27.8 | +3.15% | 56,222 | 155,629,212 |
| 2024-12-06 | 26.91 | 27.15 | 26.69 | 26.95 | -0.07% | 15,926 | 42,900,746 |
| 2024-12-05 | 26.59 | 27.16 | 26.3 | 26.97 | +1.31% | 19,349 | 52,203,265 |
| 2024-12-04 | 26.94 | 27.23 | 26.5 | 26.62 | -1.26% | 19,834 | 53,352,091 |
| 2024-12-03 | 26.88 | 27.16 | 26.55 | 26.96 | +0.37% | 14,857 | 39,904,894 |
| 2024-12-02 | 26.4 | 26.97 | 26.32 | 26.86 | +1.97% | 19,093 | 51,106,621 |
| 2024-11-29 | 25.94 | 26.5 | 25.62 | 26.34 | +1.39% | 17,835 | 46,652,256 |
| 2024-11-28 | 26.31 | 26.33 | 25.87 | 25.98 | -0.84% | 14,581 | 38,086,229 |
| 2024-11-27 | 25.25 | 26.26 | 24.65 | 26.2 | +2.95% | 20,835 | 52,739,176 |
| 2024-11-26 | 25.5 | 25.96 | 25.25 | 25.45 | -0.43% | 12,078 | 31,018,773 |
| 2024-11-25 | 25.1 | 25.57 | 24.88 | 25.56 | +1.35% | 17,547 | 44,327,687 |
| 2024-11-22 | 26.57 | 26.87 | 25.16 | 25.22 | -4.72% | 24,318 | 63,245,005 |
| 2024-11-21 | 26.81 | 26.86 | 26.06 | 26.47 | -1.42% | 19,561 | 51,861,786 |
| 2024-11-20 | 26.83 | 27.07 | 26.57 | 26.85 | -0.48% | 22,000 | 59,018,870 |
| 2024-11-19 | 25.82 | 27 | 25.8 | 26.98 | +4.49% | 23,790 | 63,006,434 |
| 2024-11-18 | 26.99 | 27.3 | 25.55 | 25.82 | -4.93% | 29,550 | 77,113,496 |
| 2024-11-15 | 27.17 | 28.33 | 27 | 27.16 | 0% | 34,545 | 95,530,262 |
| 2024-11-14 | 28.12 | 28.18 | 27.11 | 27.16 | -3.41% | 23,944 | 65,830,697 |
| 2024-11-13 | 27.73 | 28.14 | 27.28 | 28.12 | +1.01% | 24,314 | 67,675,120 |
| 2024-11-12 | 28.35 | 28.48 | 27.46 | 27.84 | -1.07% | 36,147 | 101,364,391 |
| 2024-11-11 | 27.06 | 28.23 | 27.06 | 28.14 | +3.23% | 38,598 | 107,689,178 |
| 2024-11-08 | 27.5 | 27.88 | 27.01 | 27.26 | +0.29% | 36,701 | 100,852,429 |
| 2024-11-07 | 26.71 | 27.18 | 26.5 | 27.18 | +1.49% | 23,716 | 63,799,172 |
| 2024-11-06 | 26.9 | 27.26 | 26.49 | 26.78 | -0.19% | 33,164 | 89,159,121 |
| 2024-11-05 | 26.12 | 26.96 | 26.01 | 26.83 | +2.72% | 25,714 | 68,426,641 |
| 2024-11-04 | 25.45 | 26.28 | 25.45 | 26.12 | +2.59% | 18,366 | 47,726,769 |
| 2024-11-01 | 26.6 | 26.97 | 25.33 | 25.46 | -5.88% | 35,349 | 91,834,036 |
| 2024-10-31 | 27 | 27.55 | 26.7 | 27.05 | -0.41% | 35,150 | 95,445,130 |
| 2024-10-30 | 27.06 | 27.86 | 26.62 | 27.16 | -2.06% | 37,934 | 103,326,854 |
| 2024-10-29 | 28.81 | 28.97 | 27.63 | 27.73 | -4.97% | 57,361 | 160,815,805 |
| 2024-10-28 | 27.84 | 29.8 | 27.66 | 29.18 | +8.8% | 83,553 | 240,408,697 |
| 2024-10-25 | 26.56 | 27.18 | 26.3 | 26.82 | +0.94% | 27,984 | 75,027,293 |
| 2024-10-24 | 26.52 | 26.85 | 26.11 | 26.57 | +0.26% | 22,064 | 58,508,427 |
| 2024-10-23 | 26.62 | 26.95 | 26.32 | 26.5 | -0.45% | 29,221 | 77,820,054 |
| 2024-10-22 | 27 | 27.12 | 26.2 | 26.62 | -1.84% | 49,203 | 131,218,709 |
| 2024-10-21 | 27.16 | 27.97 | 26.76 | 27.12 | +1.35% | 48,143 | 131,596,702 |
| 2024-10-18 | 25.24 | 27.39 | 25.01 | 26.76 | +6.06% | 50,028 | 132,212,813 |
| 2024-10-17 | 25 | 25.85 | 25 | 25.23 | +0.92% | 21,078 | 53,737,443 |
| 2024-10-16 | 25 | 25.29 | 24.7 | 25 | -1.15% | 19,075 | 47,640,489 |
| 2024-10-15 | 25.79 | 26.29 | 25.29 | 25.29 | -2.47% | 27,020 | 69,698,341 |
| 2024-10-14 | 25.42 | 25.98 | 24.87 | 25.93 | +2.53% | 27,568 | 70,588,542 |
| 2024-10-11 | 26.72 | 27 | 25.03 | 25.29 | -6.33% | 34,782 | 89,176,671 |
| 2024-10-10 | 27.32 | 28.16 | 26.52 | 27 | 0% | 32,924 | 89,785,171 |
| 2024-10-09 | 28.2 | 29.28 | 26.31 | 27 | -11.13% | 61,235 | 171,562,288 |
| 2024-10-08 | 31.54 | 31.6 | 27.3 | 30.38 | +14.77% | 91,672 | 270,977,789 |
| 2024-09-30 | 23.98 | 26.87 | 23.38 | 26.47 | +15.29% | 64,950 | 162,923,089 |
| 2024-09-27 | 21.95 | 23.37 | 21.89 | 22.96 | +5.76% | 31,716 | 71,655,623 |
| 2024-09-26 | 20.91 | 21.76 | 20.86 | 21.71 | +3.09% | 21,568 | 46,114,751 |
| 2024-09-25 | 21.31 | 21.68 | 20.89 | 21.06 | -0.33% | 27,411 | 58,475,136 |
| 2024-09-24 | 20.67 | 21.17 | 20.3 | 21.13 | +2.67% | 22,120 | 46,143,454 |
| 2024-09-23 | 20.44 | 20.8 | 20.2 | 20.58 | +0.73% | 10,279 | 21,192,209 |
| 2024-09-20 | 20.61 | 20.68 | 20.27 | 20.43 | -0.58% | 8,965 | 18,333,628 |
| 2024-09-19 | 20.25 | 20.7 | 20.13 | 20.55 | +0.98% | 11,855 | 24,313,668 |
| 2024-09-18 | 20.45 | 20.53 | 19.92 | 20.35 | -0.49% | 10,442 | 21,107,439 |
| 2024-09-13 | 20.8 | 21.04 | 20.45 | 20.45 | -1.68% | 9,350 | 19,331,475 |
| 2024-09-12 | 21.24 | 21.45 | 20.78 | 20.8 | -1.56% | 10,552 | 22,208,738 |
| 2024-09-11 | 21.4 | 21.46 | 21.06 | 21.13 | -1.26% | 6,626 | 14,066,487 |
| 2024-09-10 | 21.4 | 21.58 | 21.01 | 21.4 | +0.47% | 8,585 | 18,245,581 |
| 2024-09-09 | 21.05 | 21.44 | 21.05 | 21.3 | +0.38% | 8,585 | 18,274,176 |
| 2024-09-06 | 22.02 | 22.02 | 21.22 | 21.22 | -3.33% | 11,712 | 25,176,334 |
| 2024-09-05 | 21.65 | 22.4 | 21.65 | 21.95 | +1.39% | 13,709 | 30,185,544 |
| 2024-09-04 | 21.8 | 21.86 | 21.43 | 21.65 | -1.5% | 10,250 | 22,179,268 |
| 2024-09-03 | 21.65 | 22.14 | 21.53 | 21.98 | +1.15% | 9,234 | 20,240,176 |
| 2024-09-02 | 22.19 | 22.33 | 21.73 | 21.73 | -1.81% | 13,591 | 29,935,314 |
| 2024-08-30 | 21.58 | 22.46 | 21.41 | 22.13 | +2.5% | 19,802 | 43,937,336 |
| 2024-08-29 | 20.88 | 21.72 | 20.77 | 21.59 | +2.61% | 13,181 | 28,164,528 |
| 2024-08-28 | 21.06 | 21.3 | 20.89 | 21.04 | -0.38% | 8,096 | 17,057,611 |
| 2024-08-27 | 21.38 | 21.56 | 21.05 | 21.12 | -1.9% | 9,745 | 20,678,586 |
| 2024-08-26 | 21.6 | 21.68 | 21.18 | 21.53 | +1.46% | 9,794 | 20,992,626 |
| 2024-08-23 | 21.06 | 21.41 | 20.88 | 21.22 | +0.81% | 13,756 | 29,120,336 |
| 2024-08-22 | 21.64 | 21.96 | 20.96 | 21.05 | -3% | 19,339 | 40,966,155 |
| 2024-08-21 | 21.5 | 22.13 | 20.95 | 21.7 | -2.69% | 27,544 | 59,642,769 |
| 2024-08-20 | 22.54 | 22.84 | 22.15 | 22.3 | -1.11% | 13,099 | 29,287,282 |
| 2024-08-19 | 23.41 | 23.41 | 22.53 | 22.55 | -3.22% | 18,876 | 43,179,712 |
| 2024-08-16 | 22.93 | 23.57 | 22.93 | 23.3 | +1.66% | 23,516 | 54,930,131 |
| 2024-08-15 | 22.79 | 23.18 | 22.75 | 22.92 | 0% | 13,832 | 31,809,765 |
| 2024-08-14 | 22.92 | 23.06 | 22.75 | 22.92 | +0.04% | 12,357 | 28,306,335 |
| 2024-08-13 | 22.5 | 22.91 | 22.5 | 22.91 | +2.23% | 12,914 | 29,358,523 |
| 2024-08-12 | 22.33 | 22.69 | 22.12 | 22.41 | -0.53% | 10,619 | 23,809,691 |
| 2024-08-09 | 22.47 | 22.88 | 22.47 | 22.53 | +0.9% | 14,296 | 32,410,902 |
| 2024-08-08 | 22.43 | 22.62 | 21.88 | 22.33 | -0.53% | 14,049 | 31,294,323 |
| 2024-08-07 | 22.17 | 22.64 | 22.03 | 22.45 | +1.17% | 14,803 | 33,202,303 |
| 2024-08-06 | 22.05 | 22.33 | 21.94 | 22.19 | +1.84% | 15,415 | 34,072,277 |
| 2024-08-05 | 22.6 | 22.94 | 21.71 | 21.79 | -5.38% | 27,759 | 61,748,785 |
| 2024-08-02 | 23.83 | 23.88 | 22.97 | 23.03 | -4.72% | 32,983 | 77,200,744 |
| 2024-08-01 | 24.4 | 24.5 | 24.05 | 24.17 | -0.82% | 23,316 | 56,592,018 |
| 2024-07-31 | 23.65 | 24.5 | 23.34 | 24.37 | +2.91% | 28,726 | 69,305,279 |
| 2024-07-30 | 23.31 | 23.86 | 22.86 | 23.68 | +1.24% | 18,884 | 44,251,885 |
| 2024-07-29 | 23.68 | 24.1 | 23.34 | 23.39 | -0.97% | 18,641 | 44,215,251 |
| 2024-07-26 | 23.41 | 23.88 | 23.41 | 23.62 | +0.51% | 17,111 | 40,543,801 |
| 2024-07-25 | 23.22 | 23.77 | 22.9 | 23.5 | -0.47% | 21,507 | 50,215,455 |
| 2024-07-24 | 23.98 | 24.62 | 23.6 | 23.61 | -2.4% | 25,279 | 60,807,018 |
| 2024-07-23 | 24.72 | 24.98 | 24.1 | 24.19 | -2.62% | 24,062 | 58,902,086 |
| 2024-07-22 | 24.38 | 25.05 | 23.92 | 24.84 | +1.31% | 25,954 | 63,775,826 |
| 2024-07-19 | 24.43 | 25.13 | 24.32 | 24.52 | -0.24% | 28,770 | 71,198,534 |
| 2024-07-18 | 25.1 | 25.36 | 24.03 | 24.58 | -3.8% | 41,526 | 102,048,536 |
| 2024-07-17 | 26.9 | 27.08 | 25.55 | 25.55 | -6.31% | 50,628 | 131,903,422 |
| 2024-07-16 | 27.29 | 27.64 | 26.43 | 27.27 | +0.07% | 40,468 | 109,642,911 |
| 2024-07-15 | 28.15 | 28.17 | 26.83 | 27.25 | -3.13% | 38,432 | 105,047,056 |
| 2024-07-12 | 27.96 | 28.45 | 27.63 | 28.13 | -1.4% | 43,151 | 120,693,334 |
| 2024-07-11 | 28.45 | 28.88 | 27.65 | 28.53 | +2.44% | 68,226 | 193,578,501 |
| 2024-07-10 | 26.9 | 28.55 | 26.66 | 27.85 | +2.16% | 69,921 | 194,764,047 |
| 2024-07-09 | 26.01 | 27.3 | 25.55 | 27.26 | +6.15% | 70,329 | 188,389,135 |
| 2024-07-08 | 26.61 | 27.26 | 25.49 | 25.68 | -4.57% | 52,619 | 138,596,512 |
| 2024-07-05 | 27.86 | 27.9 | 26.31 | 26.91 | -5.68% | 67,652 | 182,732,785 |
| 2024-07-04 | 28.41 | 30.4 | 28.2 | 28.53 | +0.85% | 74,572 | 218,261,758 |
| 2024-07-03 | 28.81 | 29.46 | 28.29 | 28.29 | -4.33% | 55,879 | 160,968,112 |
| 2024-07-02 | 28.49 | 29.97 | 27.71 | 29.57 | +2.85% | 88,236 | 254,975,248 |
| 2024-07-01 | 28.65 | 28.95 | 27.5 | 28.75 | -1.27% | 67,913 | 191,863,391 |
| 2024-06-28 | 28.36 | 29.5 | 27.9 | 29.12 | +2.68% | 94,293 | 272,538,635 |
| 2024-06-27 | 29.13 | 29.4 | 28.21 | 28.36 | -5.44% | 102,819 | 296,445,141 |
| 2024-06-26 | 25.7 | 31.2 | 24.89 | 29.99 | +15.17% | 152,962 | 434,040,686 |
| 2024-06-25 | 27.6 | 27.81 | 25.38 | 26.04 | -2.84% | 66,918 | 176,475,245 |
| 2024-06-24 | 26.88 | 28.5 | 26.6 | 26.8 | -3.07% | 87,982 | 242,313,090 |
| 2024-06-21 | 25.41 | 28.88 | 24.61 | 27.65 | +7.59% | 100,563 | 268,547,177 |
| 2024-06-20 | 25.9 | 27.5 | 25.66 | 25.7 | -1.19% | 65,870 | 175,732,990 |
| 2024-06-19 | 26.77 | 26.98 | 25.91 | 26.01 | -4.34% | 51,932 | 136,617,621 |
| 2024-06-18 | 26.79 | 27.3 | 26.55 | 27.19 | -0.8% | 68,108 | 183,160,292 |
| 2024-06-17 | 25.08 | 27.41 | 25.03 | 27.41 | +8.04% | 97,298 | 259,062,380 |
| 2024-06-14 | 24.6 | 25.67 | 23.97 | 25.37 | +1.48% | 54,949 | 136,605,530 |
| 2024-06-13 | 26.41 | 26.41 | 25 | 25 | -5.34% | 60,317 | 155,298,397 |
| 2024-06-12 | 26.28 | 26.55 | 25.7 | 26.41 | -1.97% | 64,478 | 168,863,879 |
| 2024-06-11 | 25.92 | 26.97 | 24.75 | 26.94 | +1.09% | 78,869 | 203,975,619 |
| 2024-06-07 | 25.38 | 27.58 | 25.11 | 26.65 | +3.62% | 102,298 | 271,549,546 |
| 2024-06-06 | 24.2 | 27.89 | 24.2 | 25.72 | +6.32% | 105,023 | 274,081,289 |
| 2024-06-05 | 24.57 | 24.69 | 24.04 | 24.19 | -3.63% | 45,013 | 109,491,661 |
| 2024-06-04 | 23.61 | 25.1 | 23.37 | 25.1 | +5.02% | 71,447 | 175,461,664 |
| 2024-06-03 | 23.4 | 24.45 | 23.2 | 23.9 | +2.22% | 41,418 | 99,078,612 |
| 2024-05-31 | 23 | 23.98 | 23 | 23.38 | +1.12% | 21,678 | 51,022,997 |
| 2024-05-30 | 23.06 | 23.57 | 22.48 | 23.12 | +0.22% | 20,495 | 47,439,314 |
| 2024-05-29 | 22.45 | 23.39 | 22.45 | 23.07 | +2.08% | 21,512 | 49,616,021 |
| 2024-05-28 | 22.97 | 23.33 | 22.5 | 22.6 | -1.91% | 15,966 | 36,468,941 |
| 2024-05-27 | 23.43 | 23.57 | 22.2 | 23.04 | -0.95% | 25,078 | 56,957,694 |
| 2024-05-24 | 23.6 | 24.15 | 23.1 | 23.26 | -2.47% | 32,904 | 77,266,151 |
| 2024-05-23 | 23.69 | 24.5 | 23.51 | 23.85 | -0.13% | 46,155 | 110,841,372 |
| 2024-05-22 | 24 | 24.14 | 23.51 | 23.88 | -1.61% | 44,478 | 105,855,776 |
| 2024-05-21 | 22.99 | 24.28 | 22.63 | 24.27 | +5.52% | 56,572 | 134,452,199 |
| 2024-05-20 | 23.5 | 23.66 | 22.77 | 23 | -2.5% | 32,987 | 75,786,931 |
| 2024-05-17 | 22.48 | 24.3 | 22.25 | 23.59 | +4.7% | 41,452 | 97,260,787 |
| 2024-05-16 | 22.02 | 22.88 | 22.02 | 22.53 | +1.3% | 13,716 | 31,028,271 |
| 2024-05-15 | 22.36 | 22.63 | 22.1 | 22.24 | -0.04% | 11,229 | 25,138,659 |
| 2024-05-14 | 22.28 | 22.76 | 22.2 | 22.25 | -0.63% | 12,672 | 28,390,432 |
| 2024-05-13 | 22.31 | 22.78 | 22.03 | 22.39 | -0.58% | 13,033 | 29,199,631 |
| 2024-05-10 | 23.34 | 23.45 | 22.44 | 22.52 | -4.01% | 20,749 | 47,198,970 |
| 2024-05-09 | 22.63 | 23.6 | 22.63 | 23.46 | +3.67% | 19,227 | 44,829,743 |
| 2024-05-08 | 22.89 | 23.16 | 22.51 | 22.63 | -30.35% | 17,590 | 40,207,739 |
| 2024-05-07 | 32.28 | 32.78 | 32.21 | 32.49 | +0.65% | 13,451 | 43,753,090 |
| 2024-05-06 | 32.88 | 32.88 | 32.25 | 32.28 | 0% | 11,811 | 38,365,672 |
| 2024-04-30 | 32.55 | 32.65 | 32.03 | 32.28 | 0% | 9,760 | 31,511,031 |
| 2024-04-29 | 31.41 | 32.28 | 31.26 | 32.28 | +2.77% | 11,373 | 36,450,500 |
| 2024-04-26 | 30.86 | 31.65 | 30.86 | 31.41 | +1.82% | 10,915 | 34,199,183 |
| 2024-04-25 | 30.53 | 30.98 | 30.41 | 30.85 | +0.06% | 9,755 | 29,994,843 |
| 2024-04-24 | 29.59 | 31.4 | 29.2 | 30.83 | +4.61% | 15,477 | 46,913,290 |
| 2024-04-23 | 28.68 | 29.6 | 28.67 | 29.47 | +2.75% | 8,885 | 25,938,848 |
| 2024-04-22 | 28.15 | 29 | 27.3 | 28.68 | +0.84% | 7,533 | 21,384,704 |
| 2024-04-19 | 28.68 | 29.02 | 28.21 | 28.44 | -1.59% | 7,562 | 21,551,674 |
| 2024-04-18 | 28.65 | 29.28 | 28.45 | 28.9 | +0.31% | 8,348 | 24,190,373 |
| 2024-04-17 | 27.52 | 28.83 | 27.47 | 28.81 | +7.06% | 10,795 | 30,626,782 |
| 2024-04-16 | 28.01 | 28.16 | 26.67 | 26.91 | -5.38% | 14,447 | 39,323,587 |
| 2024-04-15 | 29.84 | 30.02 | 28.02 | 28.44 | -4.63% | 14,369 | 41,349,855 |
| 2024-04-12 | 29.74 | 30.45 | 29.65 | 29.82 | +0.95% | 9,129 | 27,376,399 |
| 2024-04-11 | 29.45 | 30.15 | 29.39 | 29.54 | +0.31% | 6,822 | 20,310,429 |
| 2024-04-10 | 30.47 | 30.47 | 29.21 | 29.45 | -3.28% | 9,163 | 27,197,538 |
| 2024-04-09 | 30.17 | 30.65 | 30.15 | 30.45 | +0.5% | 7,970 | 24,171,590 |
| 2024-04-08 | 31.4 | 31.4 | 30.3 | 30.3 | -3.63% | 10,315 | 31,489,891 |
| 2024-04-03 | 31.87 | 32.13 | 31.05 | 31.44 | -1.57% | 11,181 | 35,075,851 |
| 2024-04-02 | 32.38 | 32.38 | 31.71 | 31.94 | -1.36% | 11,736 | 37,469,270 |
| 2024-04-01 | 31.98 | 32.53 | 31.38 | 32.38 | +1.47% | 19,718 | 63,116,603 |
| 2024-03-29 | 31.38 | 31.98 | 30.68 | 31.91 | +1.92% | 12,653 | 39,729,103 |
| 2024-03-28 | 30.49 | 31.75 | 30.2 | 31.31 | +2.49% | 13,714 | 42,695,457 |
| 2024-03-27 | 31.03 | 31.4 | 30.44 | 30.55 | -2.64% | 9,615 | 29,607,711 |
| 2024-03-26 | 30.82 | 32.13 | 30.82 | 31.38 | +1.88% | 13,761 | 43,482,679 |
| 2024-03-25 | 32.23 | 32.43 | 30.8 | 30.8 | -4.94% | 11,698 | 37,058,533 |
| 2024-03-22 | 32.6 | 32.97 | 32.15 | 32.4 | -0.95% | 9,220 | 29,922,275 |
| 2024-03-21 | 32.99 | 33.25 | 32.2 | 32.71 | -0.61% | 10,370 | 33,897,147 |
| 2024-03-20 | 32.7 | 33.18 | 32.68 | 32.91 | +0.09% | 9,530 | 31,366,527 |
| 2024-03-19 | 32.99 | 33.12 | 32.55 | 32.88 | -0.15% | 9,632 | 31,592,703 |
| 2024-03-18 | 31.88 | 32.93 | 31.69 | 32.93 | +3.26% | 12,466 | 40,590,216 |
| 2024-03-15 | 31.02 | 32.08 | 31.02 | 31.89 | +2.05% | 12,314 | 38,896,919 |
| 2024-03-14 | 31.59 | 31.76 | 30.97 | 31.25 | -1.08% | 10,353 | 32,460,754 |
| 2024-03-13 | 31.76 | 32 | 31.51 | 31.59 | -0.09% | 10,462 | 33,268,512 |
| 2024-03-12 | 31.54 | 31.76 | 31.11 | 31.62 | +0.57% | 12,194 | 38,306,579 |
| 2024-03-11 | 31.39 | 31.44 | 30.8 | 31.44 | -0.82% | 15,760 | 49,009,647 |
| 2024-03-08 | 30.24 | 31.9 | 30.18 | 31.7 | +5% | 18,663 | 57,957,122 |
| 2024-03-07 | 30.43 | 31.38 | 30.18 | 30.19 | -0.76% | 13,390 | 41,242,501 |
| 2024-03-06 | 30.29 | 30.87 | 29.83 | 30.42 | +0.46% | 9,794 | 29,712,844 |
| 2024-03-05 | 30.71 | 30.89 | 30.08 | 30.28 | -2.29% | 11,453 | 34,949,803 |
| 2024-03-04 | 31.2 | 31.28 | 30.02 | 30.99 | +0.68% | 13,320 | 40,988,878 |
| 2024-03-01 | 30.24 | 30.9 | 30.11 | 30.78 | +2.53% | 11,561 | 35,342,874 |
| 2024-02-29 | 28.31 | 30.18 | 28.28 | 30.02 | +4.49% | 15,291 | 45,427,872 |
| 2024-02-28 | 31.9 | 31.98 | 28.63 | 28.73 | -9.99% | 28,237 | 86,203,933 |
| 2024-02-27 | 30 | 32 | 29.63 | 31.92 | +6.05% | 18,739 | 58,251,332 |
| 2024-02-26 | 30.09 | 30.76 | 29.49 | 30.1 | +0.03% | 16,159 | 48,535,805 |
| 2024-02-23 | 28.79 | 30.09 | 28.66 | 30.09 | +5.58% | 14,509 | 42,676,836 |
| 2024-02-22 | 28 | 28.65 | 27.92 | 28.5 | +2.26% | 9,995 | 28,322,057 |
| 2024-02-21 | 27.13 | 28.63 | 26.96 | 27.87 | +1.79% | 14,071 | 39,497,107 |
| 2024-02-20 | 27.35 | 27.53 | 26.81 | 27.38 | 0% | 13,573 | 36,934,588 |
| 2024-02-19 | 26.75 | 27.83 | 26.75 | 27.38 | +4.5% | 19,492 | 53,252,773 |
| 2024-02-08 | 23.71 | 26.38 | 23.49 | 26.2 | +12.01% | 20,802 | 52,128,109 |
| 2024-02-07 | 23.82 | 24.5 | 23.12 | 23.39 | -1.81% | 17,314 | 41,349,876 |
| 2024-02-06 | 22.65 | 24.49 | 21.55 | 23.82 | +3.07% | 19,713 | 45,215,306 |
| 2024-02-05 | 25.01 | 25.47 | 21.88 | 23.11 | -9.87% | 20,996 | 49,081,435 |
| 2024-02-02 | 27.25 | 27.48 | 24.58 | 25.64 | -5.53% | 15,956 | 41,545,819 |
| 2024-02-01 | 27.13 | 27.8 | 26.42 | 27.14 | -2.02% | 13,704 | 37,126,472 |
| 2024-01-31 | 28.99 | 29.15 | 27.4 | 27.7 | -4.71% | 10,018 | 28,134,810 |
| 2024-01-30 | 29.91 | 30.19 | 29.06 | 29.07 | -3.1% | 6,778 | 20,075,447 |
| 2024-01-29 | 31.65 | 31.65 | 30 | 30 | -4.55% | 8,112 | 24,791,143 |
| 2024-01-26 | 31.84 | 32.06 | 31.43 | 31.43 | -1.19% | 7,337 | 23,266,366 |
| 2024-01-25 | 30.56 | 31.84 | 30.43 | 31.81 | +3.95% | 12,192 | 38,205,991 |
| 2024-01-24 | 30.33 | 30.78 | 29.16 | 30.6 | +0.89% | 10,392 | 31,204,667 |
| 2024-01-23 | 30.55 | 30.56 | 29.7 | 30.33 | -0.52% | 9,625 | 29,003,303 |
| 2024-01-22 | 32.77 | 33.02 | 30.16 | 30.49 | -7.16% | 11,946 | 37,568,370 |
| 2024-01-19 | 33.31 | 33.67 | 32.81 | 32.84 | -1.82% | 6,111 | 20,217,549 |
| 2024-01-18 | 33.85 | 34.08 | 32.57 | 33.45 | -1.62% | 10,981 | 36,528,792 |
| 2024-01-17 | 34.67 | 34.92 | 34 | 34 | -1.93% | 6,805 | 23,523,670 |
| 2024-01-16 | 35.29 | 35.36 | 34.25 | 34.67 | -1.67% | 9,771 | 33,897,300 |
| 2024-01-15 | 35.28 | 36 | 35.08 | 35.26 | -0.62% | 7,075 | 25,086,447 |
| 2024-01-12 | 35.96 | 36.4 | 35.48 | 35.48 | -1.5% | 7,499 | 26,928,735 |
| 2024-01-11 | 35.18 | 36.26 | 35.05 | 36.02 | +2.1% | 7,891 | 28,247,456 |
| 2024-01-10 | 35.77 | 35.93 | 35 | 35.28 | -2% | 8,418 | 29,789,907 |
| 2024-01-09 | 35.77 | 36.46 | 35.63 | 36 | +0.93% | 9,702 | 35,034,491 |
| 2024-01-08 | 36.29 | 36.42 | 35.62 | 35.67 | -2.41% | 9,552 | 34,360,676 |
| 2024-01-05 | 37.42 | 37.72 | 36.26 | 36.55 | -2.32% | 9,926 | 36,642,408 |
| 2024-01-04 | 37.4 | 37.49 | 36.9 | 37.42 | -0.53% | 6,038 | 22,515,111 |
| 2024-01-03 | 38.29 | 38.3 | 37.21 | 37.62 | -1.8% | 10,887 | 40,918,866 |
| 2024-01-02 | 38.77 | 38.8 | 38.17 | 38.31 | -0.6% | 9,520 | 36,593,188 |
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：