股票概览
30.74
-1.38%
-0.43
31.22
开盘价
31.33
最高价
30.5
最低价
9,595
成交量
数据更新至: 2024-12-31
技术指标
31.21
MA5 (5日均线)
31.41
MA10 (10日均线)
32.26
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 | 31.22 | 31.33 | 30.5 | 30.74 | -1.38% | 9,595 | 29,627,973 |
| 2024-12-30 | 31.23 | 31.67 | 30.88 | 31.17 | -1.27% | 10,726 | 33,541,519 |
| 2024-12-27 | 31.57 | 31.95 | 31.44 | 31.57 | 0% | 10,181 | 32,283,911 |
| 2024-12-26 | 30.8 | 31.6 | 30.8 | 31.57 | +1.77% | 8,701 | 27,362,854 |
| 2024-12-25 | 31.35 | 31.65 | 30.76 | 31.02 | -1.99% | 9,886 | 30,663,508 |
| 2024-12-24 | 31.12 | 31.85 | 31.04 | 31.65 | +1.12% | 11,398 | 35,887,558 |
| 2024-12-23 | 31.76 | 31.98 | 31.07 | 31.3 | -1.45% | 15,658 | 49,177,240 |
| 2024-12-20 | 31.78 | 32.05 | 31.58 | 31.76 | +0.32% | 9,397 | 29,909,420 |
| 2024-12-19 | 31.2 | 31.87 | 30.94 | 31.66 | +0.09% | 9,857 | 30,948,473 |
| 2024-12-18 | 31.56 | 32.12 | 31.1 | 31.63 | +0.19% | 12,543 | 39,715,166 |
| 2024-12-17 | 32.61 | 32.9 | 31.5 | 31.57 | -4.13% | 14,710 | 47,021,225 |
| 2024-12-16 | 32.8 | 33.58 | 32.5 | 32.93 | +0.4% | 14,419 | 47,650,975 |
| 2024-12-13 | 33.65 | 33.93 | 32.8 | 32.8 | -3.1% | 14,511 | 48,242,952 |
| 2024-12-12 | 34.23 | 34.39 | 33.65 | 33.85 | -0.03% | 15,892 | 54,004,619 |
| 2024-12-11 | 33.16 | 34.44 | 33.16 | 33.86 | +1.87% | 20,011 | 67,648,550 |
| 2024-12-10 | 34.55 | 34.74 | 33.13 | 33.24 | -1.04% | 21,264 | 71,932,921 |
| 2024-12-09 | 33.33 | 34.04 | 33.2 | 33.59 | +0.72% | 15,069 | 50,612,975 |
| 2024-12-06 | 33.14 | 33.39 | 32.72 | 33.35 | +0.63% | 12,193 | 40,422,753 |
| 2024-12-05 | 32.53 | 33.27 | 32.4 | 33.14 | +0.82% | 14,442 | 47,498,885 |
| 2024-12-04 | 33.28 | 34.5 | 32.11 | 32.87 | -0.84% | 20,422 | 67,706,004 |
| 2024-12-03 | 33.35 | 33.56 | 32.77 | 33.15 | -0.6% | 15,615 | 51,724,739 |
| 2024-12-02 | 33.03 | 33.75 | 32.81 | 33.35 | +1.99% | 20,279 | 67,551,811 |
| 2024-11-29 | 32.28 | 32.93 | 31.95 | 32.7 | +1.96% | 16,050 | 52,148,747 |
| 2024-11-28 | 32.25 | 32.62 | 31.91 | 32.07 | -0.56% | 13,820 | 44,666,764 |
| 2024-11-27 | 31.78 | 32.3 | 30.71 | 32.25 | +1.48% | 15,538 | 49,000,884 |
| 2024-11-26 | 31.9 | 32.35 | 31.6 | 31.78 | -0.16% | 12,226 | 39,093,118 |
| 2024-11-25 | 31.35 | 31.96 | 31.23 | 31.83 | +1.6% | 12,185 | 38,528,301 |
| 2024-11-22 | 33.01 | 33.5 | 31.32 | 31.33 | -6.14% | 24,772 | 80,072,612 |
| 2024-11-21 | 32.95 | 34.15 | 32.8 | 33.38 | +1.74% | 24,038 | 80,564,512 |
| 2024-11-20 | 32.68 | 33.18 | 32.52 | 32.81 | -0.09% | 17,497 | 57,449,734 |
| 2024-11-19 | 31.67 | 32.84 | 31.62 | 32.84 | +1.99% | 24,566 | 78,993,543 |
| 2024-11-18 | 33.27 | 34.33 | 31.57 | 32.2 | -3.19% | 40,073 | 132,091,145 |
| 2024-11-15 | 36.11 | 37.42 | 33.2 | 33.26 | -8.22% | 56,746 | 204,514,195 |
| 2024-11-14 | 35.32 | 36.5 | 35.08 | 36.24 | +3.54% | 52,923 | 189,755,420 |
| 2024-11-13 | 34.96 | 35.61 | 34.29 | 35 | -0.31% | 23,879 | 83,161,298 |
| 2024-11-12 | 35.7 | 36.28 | 34.85 | 35.11 | -1.85% | 31,766 | 113,352,492 |
| 2024-11-11 | 35.04 | 35.77 | 34.57 | 35.77 | +1.97% | 27,693 | 97,129,277 |
| 2024-11-08 | 35.91 | 36.15 | 34.85 | 35.08 | -1.52% | 37,716 | 133,760,538 |
| 2024-11-07 | 34.61 | 35.86 | 34.33 | 35.62 | +1.77% | 34,388 | 121,445,383 |
| 2024-11-06 | 35.56 | 35.72 | 34.59 | 35 | -2.26% | 42,313 | 148,643,348 |
| 2024-11-05 | 35.11 | 35.96 | 34.57 | 35.81 | +1.04% | 54,758 | 192,510,708 |
| 2024-11-04 | 36.13 | 36.7 | 34.38 | 35.44 | -3.43% | 53,457 | 187,661,273 |
| 2024-11-01 | 35.35 | 39.48 | 35.35 | 36.7 | +2.4% | 76,568 | 287,355,022 |
| 2024-10-31 | 35.23 | 36.49 | 34.61 | 35.84 | +1.24% | 44,927 | 160,230,102 |
| 2024-10-30 | 35.2 | 36.45 | 34.68 | 35.4 | 0% | 50,599 | 179,929,933 |
| 2024-10-29 | 37.5 | 37.64 | 35.01 | 35.4 | -6.74% | 77,651 | 278,470,972 |
| 2024-10-28 | 33.72 | 39.6 | 33.72 | 37.96 | +14.23% | 98,555 | 366,350,485 |
| 2024-10-25 | 32.64 | 33.99 | 32.44 | 33.23 | +1.9% | 36,989 | 122,573,191 |
| 2024-10-24 | 33.71 | 33.77 | 32.25 | 32.61 | -3.26% | 31,055 | 101,534,919 |
| 2024-10-23 | 33.9 | 34.5 | 33.39 | 33.71 | -0.88% | 31,041 | 105,242,235 |
| 2024-10-22 | 34.3 | 34.3 | 33.39 | 34.01 | -0.15% | 30,174 | 102,102,526 |
| 2024-10-21 | 33.52 | 34.52 | 33.38 | 34.06 | +1.64% | 42,139 | 143,062,728 |
| 2024-10-18 | 32.53 | 34.2 | 32.2 | 33.51 | +1.55% | 46,572 | 155,518,581 |
| 2024-10-17 | 32.69 | 34.49 | 32.4 | 33 | +0.76% | 42,060 | 139,719,083 |
| 2024-10-16 | 32.07 | 33.33 | 31.66 | 32.75 | +2.02% | 34,986 | 114,433,730 |
| 2024-10-15 | 32.3 | 33.11 | 31.72 | 32.1 | -2.1% | 32,633 | 105,932,247 |
| 2024-10-14 | 32.21 | 33.28 | 31.57 | 32.79 | +0.8% | 45,302 | 147,046,775 |
| 2024-10-11 | 33.21 | 34.6 | 32.12 | 32.53 | -3.41% | 56,503 | 188,444,822 |
| 2024-10-10 | 33.6 | 35.62 | 32.75 | 33.68 | +9.71% | 86,190 | 293,283,641 |
| 2024-10-09 | 34 | 34.4 | 30.7 | 30.7 | -17.09% | 66,762 | 220,457,061 |
| 2024-10-08 | 39 | 39.79 | 34 | 37.03 | +10.54% | 107,106 | 397,218,273 |
| 2024-09-30 | 31.9 | 33.99 | 29.61 | 33.5 | +15.8% | 107,419 | 341,128,852 |
| 2024-09-27 | 28.9 | 29.77 | 27.29 | 28.93 | +3.95% | 94,044 | 267,336,470 |
| 2024-09-26 | 26.25 | 29.15 | 26.18 | 27.83 | +2.09% | 85,498 | 237,690,097 |
| 2024-09-25 | 27.76 | 29.88 | 26.96 | 27.26 | -2.29% | 104,815 | 296,114,507 |
| 2024-09-24 | 23.05 | 27.9 | 22.86 | 27.9 | +20% | 86,203 | 230,003,047 |
| 2024-09-23 | 22.3 | 23.49 | 22.13 | 23.25 | +4.21% | 19,849 | 45,743,448 |
| 2024-09-20 | 22.91 | 22.91 | 22.22 | 22.31 | -2.75% | 8,961 | 20,070,485 |
| 2024-09-19 | 22.11 | 23.6 | 22.11 | 22.94 | +3.75% | 13,768 | 31,384,230 |
| 2024-09-18 | 22.19 | 22.37 | 21.5 | 22.11 | -0.72% | 7,704 | 16,864,435 |
| 2024-09-13 | 22.66 | 22.87 | 22.26 | 22.27 | -1.81% | 6,069 | 13,642,187 |
| 2024-09-12 | 22.61 | 23.08 | 22.61 | 22.68 | -0.35% | 5,933 | 13,579,259 |
| 2024-09-11 | 22.51 | 22.9 | 22.35 | 22.76 | +0.57% | 5,913 | 13,408,579 |
| 2024-09-10 | 22.48 | 22.96 | 22 | 22.63 | +0.31% | 6,264 | 14,153,420 |
| 2024-09-09 | 22.6 | 22.77 | 22.33 | 22.56 | -0.92% | 6,710 | 15,101,258 |
| 2024-09-06 | 23.3 | 23.42 | 22.73 | 22.77 | -2.32% | 9,022 | 20,767,779 |
| 2024-09-05 | 23.57 | 23.84 | 23.1 | 23.31 | -1.1% | 8,228 | 19,288,227 |
| 2024-09-04 | 23.72 | 23.82 | 23.41 | 23.57 | -0.76% | 6,713 | 15,820,203 |
| 2024-09-03 | 23.51 | 23.88 | 23.33 | 23.75 | +1.02% | 9,214 | 21,771,579 |
| 2024-09-02 | 23.9 | 23.9 | 23.51 | 23.51 | -1.63% | 14,715 | 34,753,882 |
| 2024-08-30 | 23.72 | 24.19 | 23.4 | 23.9 | +1.27% | 16,143 | 38,611,650 |
| 2024-08-29 | 23.04 | 23.7 | 22.85 | 23.6 | +1.86% | 12,118 | 28,419,660 |
| 2024-08-28 | 22.9 | 23.35 | 22.85 | 23.17 | +1.09% | 8,103 | 18,786,503 |
| 2024-08-27 | 23.36 | 23.36 | 22.88 | 22.92 | -1.88% | 7,641 | 17,597,250 |
| 2024-08-26 | 22.85 | 23.54 | 22.85 | 23.36 | +1.34% | 12,110 | 28,200,657 |
| 2024-08-23 | 23.34 | 23.67 | 22.68 | 23.05 | -1.54% | 11,149 | 25,650,973 |
| 2024-08-22 | 23.48 | 23.87 | 23.24 | 23.41 | +0.39% | 17,708 | 41,737,227 |
| 2024-08-21 | 22.92 | 23.49 | 22.57 | 23.32 | +1.48% | 16,306 | 37,824,482 |
| 2024-08-20 | 23.05 | 23.22 | 22.62 | 22.98 | +0.52% | 11,210 | 25,669,291 |
| 2024-08-19 | 22.79 | 23.11 | 22.69 | 22.86 | +0.44% | 8,516 | 19,518,045 |
| 2024-08-16 | 23.3 | 23.35 | 22.6 | 22.76 | -2.98% | 15,745 | 36,083,363 |
| 2024-08-15 | 22.96 | 23.74 | 22.54 | 23.46 | +2% | 18,264 | 42,299,138 |
| 2024-08-14 | 23.44 | 23.65 | 22.8 | 23 | -1.71% | 8,975 | 20,764,146 |
| 2024-08-13 | 22.97 | 23.42 | 22.8 | 23.4 | +1.74% | 8,479 | 19,653,215 |
| 2024-08-12 | 22.89 | 23.44 | 22.81 | 23 | +0.79% | 10,104 | 23,381,876 |
| 2024-08-09 | 23.28 | 23.4 | 22.82 | 22.82 | -0.65% | 7,227 | 16,707,870 |
| 2024-08-08 | 23.2 | 23.48 | 22.56 | 22.97 | -1.84% | 8,700 | 19,928,191 |
| 2024-08-07 | 23.3 | 23.68 | 22.91 | 23.4 | +1.39% | 10,533 | 24,580,785 |
| 2024-08-06 | 22.92 | 23.2 | 22.45 | 23.08 | +3.5% | 10,756 | 24,699,650 |
| 2024-08-05 | 23.3 | 23.5 | 22.21 | 22.3 | -4.41% | 13,152 | 29,992,968 |
| 2024-08-02 | 23.8 | 24.08 | 23.33 | 23.33 | -2.3% | 8,179 | 19,326,847 |
| 2024-08-01 | 24.18 | 24.25 | 23.73 | 23.88 | -1.08% | 10,755 | 25,800,830 |
| 2024-07-31 | 23.13 | 24.29 | 23.07 | 24.14 | +4.37% | 13,484 | 32,151,940 |
| 2024-07-30 | 23.22 | 23.36 | 22.93 | 23.13 | -0.73% | 6,703 | 15,525,510 |
| 2024-07-29 | 23.47 | 23.65 | 23.17 | 23.3 | -0.77% | 7,268 | 16,948,666 |
| 2024-07-26 | 23.03 | 23.6 | 23.03 | 23.48 | +1.16% | 8,391 | 19,687,462 |
| 2024-07-25 | 23 | 23.55 | 22.68 | 23.21 | -0.09% | 10,525 | 24,298,129 |
| 2024-07-24 | 23.72 | 23.96 | 23.04 | 23.23 | -2.84% | 13,154 | 30,796,430 |
| 2024-07-23 | 24.89 | 24.97 | 23.87 | 23.91 | -3.82% | 13,765 | 33,567,611 |
| 2024-07-22 | 24.98 | 24.98 | 24.41 | 24.86 | -0.08% | 10,974 | 27,087,615 |
| 2024-07-19 | 24.81 | 25.21 | 24.66 | 24.88 | -0.76% | 11,534 | 28,856,190 |
| 2024-07-18 | 24.81 | 25.07 | 24.36 | 25.07 | -0.75% | 13,752 | 33,976,213 |
| 2024-07-17 | 25.1 | 25.58 | 24.8 | 25.26 | -0.32% | 16,965 | 42,810,052 |
| 2024-07-16 | 26.31 | 26.67 | 25.15 | 25.34 | -4.63% | 29,561 | 75,652,836 |
| 2024-07-15 | 26.76 | 26.91 | 26.46 | 26.57 | -1.41% | 14,055 | 37,477,834 |
| 2024-07-12 | 27.04 | 27.25 | 26.83 | 26.95 | -1.14% | 19,390 | 52,314,705 |
| 2024-07-11 | 26.99 | 27.37 | 26.78 | 27.26 | +1.87% | 30,420 | 82,487,848 |
| 2024-07-10 | 26.66 | 27.58 | 26.52 | 26.76 | -1.25% | 35,390 | 95,396,667 |
| 2024-07-09 | 25.88 | 27.38 | 25.67 | 27.1 | +2.77% | 48,134 | 128,710,124 |
| 2024-07-08 | 26.04 | 27.97 | 25.26 | 26.37 | +6.29% | 52,777 | 138,127,987 |
| 2024-07-05 | 24.71 | 25.06 | 24.2 | 24.81 | -0.2% | 13,625 | 33,505,813 |
| 2024-07-04 | 25.58 | 25.8 | 24.65 | 24.86 | -3.04% | 11,788 | 29,616,013 |
| 2024-07-03 | 26.13 | 26.13 | 25.4 | 25.64 | -2.66% | 13,470 | 34,586,663 |
| 2024-07-02 | 26.17 | 26.48 | 25.77 | 26.34 | +0.77% | 15,963 | 41,702,028 |
| 2024-07-01 | 25.69 | 26.42 | 25.42 | 26.14 | +1.75% | 15,293 | 39,650,392 |
| 2024-06-28 | 25.18 | 26.09 | 25 | 25.69 | +2.68% | 17,661 | 45,409,678 |
| 2024-06-27 | 25.18 | 25.77 | 25 | 25.02 | -2.53% | 10,877 | 27,493,815 |
| 2024-06-26 | 24.96 | 25.78 | 24.67 | 25.67 | +3.47% | 13,350 | 33,779,704 |
| 2024-06-25 | 24.99 | 25.27 | 24.75 | 24.81 | -0.84% | 7,202 | 17,990,096 |
| 2024-06-24 | 25.55 | 25.55 | 24.84 | 25.02 | -2.49% | 11,895 | 29,934,080 |
| 2024-06-21 | 25.1 | 25.82 | 24.94 | 25.66 | +1.83% | 9,648 | 24,570,354 |
| 2024-06-20 | 25.48 | 25.64 | 25.2 | 25.2 | -1.49% | 8,402 | 21,322,114 |
| 2024-06-19 | 25.69 | 25.69 | 25.36 | 25.58 | +0.2% | 8,594 | 21,943,980 |
| 2024-06-18 | 25.21 | 25.69 | 25.2 | 25.53 | +0.91% | 10,417 | 26,504,488 |
| 2024-06-17 | 25.49 | 25.84 | 25.12 | 25.3 | -2.39% | 13,792 | 34,987,775 |
| 2024-06-14 | 25.58 | 26.03 | 25.28 | 25.92 | +2.01% | 15,267 | 39,442,733 |
| 2024-06-13 | 25.34 | 25.73 | 25.25 | 25.41 | +0.16% | 9,099 | 23,185,071 |
| 2024-06-12 | 25.38 | 25.5 | 25.26 | 25.37 | -0.04% | 9,283 | 23,560,709 |
| 2024-06-11 | 24.71 | 25.42 | 24.13 | 25.38 | +2.71% | 11,677 | 29,111,806 |
| 2024-06-07 | 24.65 | 24.85 | 24.24 | 24.71 | +2.11% | 12,634 | 31,085,410 |
| 2024-06-06 | 25.2 | 25.59 | 23.98 | 24.2 | -4.57% | 23,539 | 57,914,870 |
| 2024-06-05 | 26.09 | 26.18 | 25.32 | 25.36 | -2.46% | 14,727 | 37,815,017 |
| 2024-06-04 | 25.57 | 26.08 | 24.9 | 26 | +1.76% | 19,290 | 49,231,034 |
| 2024-06-03 | 26 | 26.13 | 25.26 | 25.55 | -3.26% | 27,972 | 71,817,123 |
| 2024-05-31 | 27.4 | 27.85 | 26.41 | 26.41 | -4.52% | 38,038 | 102,423,304 |
| 2024-05-30 | 28.4 | 30.3 | 27.31 | 27.66 | -3.02% | 45,433 | 131,165,288 |
| 2024-05-29 | 28.8 | 28.92 | 28.13 | 28.52 | -2.06% | 26,698 | 75,952,465 |
| 2024-05-28 | 27.4 | 29.2 | 27.4 | 29.12 | +5.01% | 39,534 | 112,402,486 |
| 2024-05-27 | 27.17 | 28.15 | 27 | 27.73 | +0.11% | 27,433 | 75,621,976 |
| 2024-05-24 | 28.74 | 29.2 | 27.52 | 27.7 | -2.05% | 39,748 | 112,864,707 |
| 2024-05-23 | 29.31 | 30.3 | 27.89 | 28.28 | -5.73% | 54,630 | 157,509,232 |
| 2024-05-22 | 28.39 | 31.28 | 28.12 | 30 | +4.71% | 71,218 | 213,760,876 |
| 2024-05-21 | 27.58 | 28.65 | 27.26 | 28.65 | +2.39% | 51,632 | 143,842,514 |
| 2024-05-20 | 26.17 | 28.17 | 25.87 | 27.98 | +6.59% | 63,407 | 173,563,206 |
| 2024-05-17 | 26.5 | 26.74 | 25.82 | 26.25 | -3.81% | 43,962 | 114,785,803 |
| 2024-05-16 | 25.6 | 27.67 | 25.2 | 27.29 | +7.31% | 56,411 | 151,023,962 |
| 2024-05-15 | 26.12 | 26.13 | 25.16 | 25.43 | -2.53% | 16,044 | 40,959,153 |
| 2024-05-14 | 25.9 | 26.5 | 25.82 | 26.09 | +0.66% | 12,593 | 32,903,109 |
| 2024-05-13 | 26.8 | 26.8 | 25.86 | 25.92 | -2.63% | 18,513 | 48,331,005 |
| 2024-05-10 | 26.43 | 27.17 | 26.38 | 26.62 | +0.95% | 26,053 | 69,755,984 |
| 2024-05-09 | 25.96 | 26.57 | 25.78 | 26.37 | +1.58% | 18,884 | 49,765,472 |
| 2024-05-08 | 27.1 | 27.1 | 25.62 | 25.96 | -4.24% | 29,268 | 76,640,476 |
| 2024-05-07 | 27.25 | 27.27 | 26.69 | 27.11 | -0.26% | 23,607 | 63,660,340 |
| 2024-05-06 | 25.86 | 27.5 | 25.82 | 27.18 | +6.21% | 44,602 | 120,069,612 |
| 2024-04-30 | 25.57 | 25.78 | 25.35 | 25.59 | -0.08% | 19,125 | 48,941,878 |
| 2024-04-29 | 25.33 | 25.85 | 25.09 | 25.61 | +1.43% | 24,190 | 61,736,100 |
| 2024-04-26 | 25.38 | 25.52 | 25.01 | 25.25 | -1.67% | 23,823 | 60,121,934 |
| 2024-04-25 | 25.45 | 25.73 | 25.15 | 25.68 | +0.78% | 20,545 | 52,375,752 |
| 2024-04-24 | 25.84 | 25.84 | 24.81 | 25.48 | -1.51% | 28,608 | 72,271,468 |
| 2024-04-23 | 27 | 27 | 25.4 | 25.87 | -5.93% | 45,619 | 118,618,807 |
| 2024-04-22 | 26.17 | 28.31 | 25.36 | 27.5 | +3.85% | 44,012 | 117,644,074 |
| 2024-04-19 | 25.89 | 27.25 | 25.8 | 26.48 | +1.15% | 39,168 | 104,378,531 |
| 2024-04-18 | 26.25 | 26.62 | 25.52 | 26.18 | -2.5% | 31,000 | 80,991,130 |
| 2024-04-17 | 25.78 | 26.9 | 25.61 | 26.85 | +6.08% | 39,026 | 102,998,958 |
| 2024-04-16 | 25.44 | 26.4 | 24.74 | 25.31 | -0.43% | 35,868 | 92,408,873 |
| 2024-04-15 | 26.3 | 26.74 | 24.61 | 25.42 | -5.85% | 40,240 | 103,003,348 |
| 2024-04-12 | 26.18 | 27.6 | 25.8 | 27 | +3.93% | 41,920 | 112,035,086 |
| 2024-04-11 | 25.5 | 26.71 | 25.22 | 25.98 | -0.04% | 29,607 | 77,423,369 |
| 2024-04-10 | 25.8 | 26.31 | 25.39 | 25.99 | +0.78% | 23,444 | 60,595,710 |
| 2024-04-09 | 26.04 | 26.6 | 25.2 | 25.79 | -3.23% | 31,410 | 80,862,796 |
| 2024-04-08 | 25.95 | 27.48 | 25.75 | 26.65 | +1.25% | 45,835 | 122,236,081 |
| 2024-04-03 | 27.11 | 27.51 | 26.15 | 26.32 | -5.08% | 51,252 | 136,544,439 |
| 2024-04-02 | 27.76 | 29.5 | 26.93 | 27.73 | +0.65% | 55,112 | 154,431,280 |
| 2024-04-01 | 26.82 | 28.7 | 26.52 | 27.55 | +2.72% | 50,230 | 138,900,199 |
| 2024-03-29 | 25.5 | 27.97 | 25.5 | 26.82 | +4.32% | 61,670 | 165,791,671 |
| 2024-03-28 | 26.17 | 26.96 | 25.15 | 25.71 | -3.53% | 68,609 | 178,222,732 |
| 2024-03-27 | 28.98 | 29 | 26.14 | 26.65 | +5.96% | 96,151 | 265,727,784 |
| 2024-03-26 | 23.4 | 25.5 | 23.02 | 25.15 | +5.89% | 41,608 | 101,065,371 |
| 2024-03-25 | 23.39 | 24.56 | 22.9 | 23.75 | +1.5% | 38,404 | 91,581,140 |
| 2024-03-22 | 24.04 | 24.55 | 23.23 | 23.4 | -3.15% | 29,385 | 69,786,455 |
| 2024-03-21 | 25.18 | 25.43 | 23.64 | 24.16 | -5.63% | 47,864 | 116,698,586 |
| 2024-03-20 | 25.72 | 26.1 | 25.09 | 25.6 | -2.99% | 47,485 | 120,567,047 |
| 2024-03-19 | 25 | 28.25 | 24.33 | 26.39 | +7.28% | 83,132 | 216,304,882 |
| 2024-03-18 | 24.94 | 25.6 | 24.13 | 24.6 | -0.89% | 70,213 | 173,270,094 |
| 2024-03-15 | 20.51 | 24.82 | 20.31 | 24.82 | +20.02% | 77,514 | 177,622,844 |
| 2024-03-14 | 20.24 | 20.87 | 20.24 | 20.68 | +1.97% | 28,199 | 58,044,083 |
| 2024-03-13 | 20.11 | 20.36 | 19.97 | 20.28 | 0% | 18,680 | 37,628,606 |
| 2024-03-12 | 20.2 | 20.38 | 19.81 | 20.28 | -0.15% | 22,589 | 45,442,108 |
| 2024-03-11 | 19.95 | 20.42 | 19.72 | 20.31 | -0.49% | 25,850 | 51,754,037 |
| 2024-03-08 | 20.68 | 21.18 | 20 | 20.41 | -2.34% | 42,124 | 86,422,334 |
| 2024-03-07 | 20.06 | 22.14 | 20.06 | 20.9 | +4.97% | 62,157 | 131,388,091 |
| 2024-03-06 | 19 | 20.43 | 18.9 | 19.91 | +5.68% | 39,831 | 78,649,759 |
| 2024-03-05 | 19.16 | 19.16 | 18.73 | 18.84 | -1.72% | 16,747 | 31,695,341 |
| 2024-03-04 | 19.43 | 19.69 | 18.7 | 19.17 | -1.44% | 20,381 | 38,886,708 |
| 2024-03-01 | 19.83 | 20.16 | 19.17 | 19.45 | -1.52% | 24,457 | 47,730,614 |
| 2024-02-29 | 18.01 | 19.83 | 17.96 | 19.75 | +7.98% | 34,471 | 65,472,135 |
| 2024-02-28 | 20.49 | 21.1 | 18.28 | 18.29 | -10.47% | 33,473 | 65,740,491 |
| 2024-02-27 | 19.85 | 20.43 | 19.3 | 20.43 | +1.59% | 17,844 | 35,644,007 |
| 2024-02-26 | 19.75 | 20.5 | 19.47 | 20.11 | +3.71% | 18,295 | 36,669,198 |
| 2024-02-23 | 18.92 | 19.42 | 18.77 | 19.39 | +3.03% | 16,687 | 31,971,868 |
| 2024-02-22 | 18.4 | 18.94 | 18.18 | 18.82 | +2.06% | 12,396 | 23,134,318 |
| 2024-02-21 | 17.8 | 19.23 | 17.3 | 18.44 | +2.5% | 17,471 | 32,404,984 |
| 2024-02-20 | 17.85 | 18.15 | 16.88 | 17.99 | +0.45% | 14,246 | 25,327,472 |
| 2024-02-19 | 17.04 | 18.67 | 17.04 | 17.91 | +6.93% | 32,974 | 59,531,693 |
| 2024-02-08 | 14.82 | 17 | 14.3 | 16.75 | +13.1% | 36,671 | 57,401,330 |
| 2024-02-07 | 15.85 | 15.85 | 14.51 | 14.81 | -5.37% | 28,116 | 42,424,256 |
| 2024-02-06 | 15.45 | 16.22 | 13.92 | 15.65 | +0.32% | 33,476 | 50,228,966 |
| 2024-02-05 | 18.31 | 18.32 | 15.22 | 15.6 | -14.89% | 29,187 | 47,269,832 |
| 2024-02-02 | 19.99 | 20.09 | 17.55 | 18.33 | -5.42% | 19,308 | 36,122,169 |
| 2024-02-01 | 19.87 | 19.98 | 18.84 | 19.38 | -2.76% | 16,887 | 32,752,775 |
| 2024-01-31 | 20.96 | 21.29 | 19.87 | 19.93 | -4.78% | 16,400 | 33,483,162 |
| 2024-01-30 | 21.88 | 21.9 | 20.91 | 20.93 | -5.29% | 11,736 | 25,114,565 |
| 2024-01-29 | 22.82 | 23.21 | 21.89 | 22.1 | -3.16% | 12,756 | 28,412,093 |
| 2024-01-26 | 23.01 | 23.6 | 22.81 | 22.82 | -0.78% | 12,180 | 28,295,947 |
| 2024-01-25 | 21.98 | 23.09 | 21.7 | 23 | +5.12% | 16,784 | 37,804,610 |
| 2024-01-24 | 21.82 | 22.33 | 21 | 21.88 | +0.32% | 14,388 | 31,197,960 |
| 2024-01-23 | 22 | 22.04 | 21.45 | 21.81 | -1.36% | 15,513 | 33,741,853 |
| 2024-01-22 | 23.39 | 23.47 | 21.56 | 22.11 | -6.79% | 21,528 | 48,941,462 |
| 2024-01-19 | 23.84 | 24.23 | 23.34 | 23.72 | +2.07% | 18,712 | 44,630,956 |
| 2024-01-18 | 23.8 | 23.8 | 22.58 | 23.24 | -1.53% | 11,404 | 26,332,554 |
| 2024-01-17 | 24.35 | 24.43 | 23.6 | 23.6 | -2.68% | 8,032 | 19,264,635 |
| 2024-01-16 | 24.59 | 24.8 | 24.01 | 24.25 | -0.9% | 13,127 | 32,058,643 |
| 2024-01-15 | 24.84 | 25.2 | 24.25 | 24.47 | -1.96% | 10,061 | 24,601,175 |
| 2024-01-12 | 24.98 | 25.39 | 24.83 | 24.96 | +0.24% | 9,939 | 24,942,454 |
| 2024-01-11 | 24.79 | 25.04 | 24.59 | 24.9 | +0.4% | 8,813 | 21,885,645 |
| 2024-01-10 | 24.92 | 25.22 | 24.47 | 24.8 | -0.56% | 7,970 | 19,800,165 |
| 2024-01-09 | 25.17 | 25.2 | 24.68 | 24.94 | +0.65% | 10,032 | 24,991,032 |
| 2024-01-08 | 25.6 | 25.6 | 24.74 | 24.78 | -1.74% | 9,934 | 24,844,006 |
| 2024-01-05 | 25.88 | 25.9 | 25.05 | 25.22 | -2.63% | 10,748 | 27,326,669 |
| 2024-01-04 | 25.71 | 25.9 | 25.59 | 25.9 | +0.35% | 7,302 | 18,771,816 |
| 2024-01-03 | 25.88 | 26.08 | 25.52 | 25.81 | -0.39% | 11,546 | 29,666,862 |
| 2024-01-02 | 25.59 | 26.07 | 25.37 | 25.91 | +1.29% | 11,154 | 28,754,206 |
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：