股票概览
30.26
+1.82%
+0.54
29.68
开盘价
30.68
最高价
28.76
最低价
58,205
成交量
数据更新至: 2024-12-31
技术指标
29.62
MA5 (5日均线)
29.90
MA10 (10日均线)
31.11
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 | 29.68 | 30.68 | 28.76 | 30.26 | +1.82% | 58,205 | 173,270,451 |
| 2024-12-30 | 29.46 | 29.84 | 28.93 | 29.72 | +0.88% | 29,368 | 86,492,704 |
| 2024-12-27 | 29.14 | 30.18 | 29.05 | 29.46 | -0.44% | 39,173 | 116,182,953 |
| 2024-12-26 | 29.27 | 30.13 | 29.12 | 29.59 | +1.86% | 37,813 | 112,512,447 |
| 2024-12-25 | 29.96 | 29.98 | 28.75 | 29.05 | -2.88% | 35,475 | 103,479,875 |
| 2024-12-24 | 29.5 | 30.1 | 29.5 | 29.91 | +1.42% | 28,173 | 84,043,259 |
| 2024-12-23 | 30.7 | 31 | 29.38 | 29.49 | -4.04% | 41,613 | 124,996,611 |
| 2024-12-20 | 30.48 | 30.96 | 30.45 | 30.73 | +0.99% | 31,550 | 97,010,269 |
| 2024-12-19 | 30.1 | 30.63 | 29.88 | 30.43 | +0.16% | 31,373 | 95,126,695 |
| 2024-12-18 | 30.75 | 30.75 | 30.11 | 30.38 | -0.16% | 30,009 | 91,439,291 |
| 2024-12-17 | 31.6 | 31.73 | 30.42 | 30.43 | -3.27% | 46,398 | 144,006,404 |
| 2024-12-16 | 32.03 | 32.46 | 31.25 | 31.46 | -2.54% | 57,912 | 184,230,225 |
| 2024-12-13 | 32.86 | 33.44 | 32.22 | 32.28 | -0.83% | 85,850 | 282,032,276 |
| 2024-12-12 | 32.4 | 32.73 | 32.01 | 32.55 | +0.46% | 46,563 | 151,070,611 |
| 2024-12-11 | 32.5 | 32.73 | 32.08 | 32.4 | -0.58% | 45,544 | 147,392,863 |
| 2024-12-10 | 33.46 | 33.8 | 32.5 | 32.59 | -0.09% | 63,904 | 211,718,702 |
| 2024-12-09 | 32.57 | 33.17 | 32.2 | 32.62 | -1% | 49,343 | 161,091,180 |
| 2024-12-06 | 33 | 33.34 | 32.25 | 32.95 | -0.57% | 55,842 | 182,985,627 |
| 2024-12-05 | 32.4 | 33.33 | 32.38 | 33.14 | +1.35% | 47,706 | 157,374,943 |
| 2024-12-04 | 34.2 | 34.48 | 32.5 | 32.7 | -2.77% | 61,548 | 204,716,534 |
| 2024-12-03 | 34.12 | 34.18 | 33.28 | 33.63 | -1.64% | 55,648 | 187,447,532 |
| 2024-12-02 | 33.03 | 34.5 | 32.53 | 34.19 | +2.92% | 80,843 | 272,090,690 |
| 2024-11-29 | 32.76 | 33.36 | 31.86 | 33.22 | +1.78% | 77,940 | 255,398,309 |
| 2024-11-28 | 33.47 | 33.8 | 32.58 | 32.64 | -2.77% | 70,462 | 233,422,763 |
| 2024-11-27 | 32.88 | 33.58 | 31.7 | 33.57 | +1.48% | 92,603 | 301,092,739 |
| 2024-11-26 | 35 | 35.17 | 33.06 | 33.08 | -7.73% | 119,163 | 405,635,946 |
| 2024-11-25 | 35.01 | 36.34 | 34.61 | 35.85 | +3.05% | 128,048 | 456,336,967 |
| 2024-11-22 | 36.51 | 36.98 | 34.5 | 34.79 | -6.3% | 153,268 | 549,712,411 |
| 2024-11-21 | 37.39 | 38.19 | 36.3 | 37.13 | -2.83% | 182,031 | 675,003,255 |
| 2024-11-20 | 34.88 | 38.9 | 34.35 | 38.21 | +7.15% | 243,443 | 899,779,283 |
| 2024-11-19 | 34 | 35.97 | 33 | 35.66 | -4.58% | 231,299 | 796,357,681 |
| 2024-11-18 | 36.91 | 40.88 | 36.41 | 37.37 | +7.94% | 270,868 | 1,029,135,314 |
| 2024-11-15 | 34.35 | 36 | 33.68 | 34.62 | +0.35% | 127,952 | 446,622,495 |
| 2024-11-14 | 36.2 | 37.5 | 34.43 | 34.5 | -3.79% | 167,638 | 604,595,252 |
| 2024-11-13 | 34.05 | 35.95 | 33.85 | 35.86 | +4.18% | 146,353 | 515,815,151 |
| 2024-11-12 | 35.7 | 36.86 | 34 | 34.42 | -2.52% | 132,123 | 466,110,513 |
| 2024-11-11 | 33.1 | 35.5 | 33.06 | 35.31 | +3.73% | 151,899 | 528,671,362 |
| 2024-11-08 | 33.47 | 36.2 | 33.47 | 34.04 | +1.76% | 165,456 | 574,853,109 |
| 2024-11-07 | 33.96 | 34.9 | 32.88 | 33.45 | +2.14% | 155,470 | 524,488,240 |
| 2024-11-06 | 32.23 | 35.4 | 32.23 | 32.75 | +2.86% | 167,625 | 569,258,860 |
| 2024-11-05 | 30.55 | 32.18 | 30.36 | 31.84 | +4.26% | 85,253 | 269,429,456 |
| 2024-11-04 | 30.48 | 30.76 | 29.5 | 30.54 | +1.29% | 50,061 | 152,060,455 |
| 2024-11-01 | 31.09 | 32.3 | 29.8 | 30.15 | -3.98% | 78,708 | 243,809,899 |
| 2024-10-31 | 30.5 | 31.81 | 30.13 | 31.4 | +3.02% | 87,259 | 271,107,693 |
| 2024-10-30 | 30.92 | 30.95 | 29.91 | 30.48 | -1.42% | 60,080 | 182,740,976 |
| 2024-10-29 | 32 | 32.33 | 30.9 | 30.92 | -4.36% | 92,035 | 289,038,646 |
| 2024-10-28 | 32.72 | 33.19 | 31.8 | 32.33 | -1.85% | 117,585 | 377,784,924 |
| 2024-10-25 | 31 | 34.4 | 31 | 32.94 | +8% | 181,585 | 594,743,327 |
| 2024-10-24 | 31.8 | 31.8 | 30.33 | 30.5 | -6.53% | 99,561 | 306,597,614 |
| 2024-10-23 | 31 | 33.29 | 30.46 | 32.63 | +4.99% | 155,419 | 496,391,663 |
| 2024-10-22 | 30.57 | 31.58 | 30.08 | 31.08 | +2.2% | 85,429 | 264,511,501 |
| 2024-10-21 | 30.4 | 31.19 | 29.9 | 30.41 | +2.05% | 89,144 | 272,564,368 |
| 2024-10-18 | 28.6 | 30.47 | 28.6 | 29.8 | +3.29% | 72,942 | 215,781,066 |
| 2024-10-17 | 29.65 | 29.96 | 28.75 | 28.85 | -0.89% | 45,876 | 134,530,785 |
| 2024-10-16 | 29.17 | 29.85 | 28.76 | 29.11 | -1.72% | 45,560 | 133,475,333 |
| 2024-10-15 | 29.83 | 31.52 | 29.3 | 29.62 | -1.66% | 68,205 | 206,733,382 |
| 2024-10-14 | 29.16 | 30.25 | 28.6 | 30.12 | +4.22% | 58,378 | 172,165,539 |
| 2024-10-11 | 30.01 | 30.58 | 28.33 | 28.9 | -4.62% | 66,063 | 192,232,001 |
| 2024-10-10 | 31.13 | 31.79 | 29.92 | 30.3 | +0.63% | 65,467 | 201,048,236 |
| 2024-10-09 | 33.97 | 34.47 | 30.11 | 30.11 | -17.82% | 130,727 | 426,384,624 |
| 2024-10-08 | 37 | 37 | 32.26 | 36.64 | +16.35% | 187,656 | 654,992,855 |
| 2024-09-30 | 28 | 31.86 | 27.91 | 31.49 | +14.97% | 157,650 | 468,740,626 |
| 2024-09-27 | 25.35 | 27.95 | 25.35 | 27.39 | +7.2% | 125,725 | 335,484,652 |
| 2024-09-26 | 24.88 | 25.58 | 24.57 | 25.55 | +2.4% | 56,720 | 142,444,459 |
| 2024-09-25 | 25.1 | 25.73 | 24.87 | 24.95 | -0.16% | 64,055 | 162,002,072 |
| 2024-09-24 | 24 | 25.06 | 23.83 | 24.99 | +4.13% | 59,087 | 145,292,037 |
| 2024-09-23 | 23.85 | 24.41 | 23.72 | 24 | +0.67% | 27,290 | 65,792,357 |
| 2024-09-20 | 24.24 | 24.42 | 23.62 | 23.84 | -1.65% | 30,780 | 73,600,667 |
| 2024-09-19 | 24.3 | 24.55 | 23.81 | 24.24 | +1.59% | 32,938 | 79,706,365 |
| 2024-09-18 | 24.2 | 24.3 | 23.3 | 23.86 | -1.2% | 29,809 | 70,773,890 |
| 2024-09-13 | 25.58 | 25.6 | 24.04 | 24.15 | -4.92% | 54,624 | 133,757,643 |
| 2024-09-12 | 26 | 26.47 | 25.39 | 25.4 | -3.64% | 62,364 | 161,374,990 |
| 2024-09-11 | 25.76 | 27.25 | 25.76 | 26.36 | +2.25% | 87,293 | 233,287,257 |
| 2024-09-10 | 26.3 | 26.4 | 25.13 | 25.78 | -1.57% | 53,299 | 136,303,308 |
| 2024-09-09 | 26.61 | 27.36 | 25.88 | 26.19 | -4.31% | 69,675 | 184,436,742 |
| 2024-09-06 | 26.9 | 27.8 | 26.36 | 27.37 | +1.03% | 122,204 | 333,382,833 |
| 2024-09-05 | 26.9 | 27.38 | 26.45 | 27.09 | -1.78% | 100,318 | 268,614,232 |
| 2024-09-04 | 25.99 | 28.1 | 25.81 | 27.58 | +5.39% | 152,553 | 416,955,373 |
| 2024-09-03 | 25.6 | 26.55 | 25.26 | 26.17 | +2.31% | 72,769 | 189,415,563 |
| 2024-09-02 | 26.38 | 26.75 | 25.54 | 25.58 | -3.11% | 72,932 | 191,315,160 |
| 2024-08-30 | 25.81 | 26.72 | 25.7 | 26.4 | +1.19% | 103,574 | 271,953,731 |
| 2024-08-29 | 25.22 | 26.6 | 25.21 | 26.09 | +3.53% | 107,594 | 280,438,964 |
| 2024-08-28 | 24.97 | 25.66 | 24.38 | 25.2 | +0.96% | 65,563 | 163,981,373 |
| 2024-08-27 | 25.25 | 25.88 | 24.86 | 24.96 | -4.7% | 76,687 | 193,900,483 |
| 2024-08-26 | 23.76 | 27.35 | 23.76 | 26.19 | +11.35% | 135,989 | 352,990,987 |
| 2024-08-23 | 25.09 | 25.31 | 23.5 | 23.52 | -8.02% | 97,489 | 235,508,831 |
| 2024-08-22 | 25.69 | 27 | 25.45 | 25.57 | -1.27% | 132,532 | 346,287,147 |
| 2024-08-21 | 23.39 | 26.5 | 23.13 | 25.9 | +10.97% | 118,885 | 302,423,611 |
| 2024-08-20 | 23.81 | 24.17 | 23.22 | 23.34 | -1.6% | 22,870 | 54,089,209 |
| 2024-08-19 | 24 | 24.25 | 23.62 | 23.72 | -1.54% | 19,381 | 46,281,589 |
| 2024-08-16 | 24.35 | 24.68 | 23.95 | 24.09 | -0.54% | 26,346 | 63,863,548 |
| 2024-08-15 | 24.08 | 24.54 | 23.75 | 24.22 | +0.37% | 24,009 | 58,022,277 |
| 2024-08-14 | 24.5 | 24.7 | 24.02 | 24.13 | -1.47% | 20,943 | 50,736,624 |
| 2024-08-13 | 23.58 | 24.5 | 23.38 | 24.49 | +3.99% | 34,335 | 82,579,833 |
| 2024-08-12 | 23.86 | 24.15 | 23.47 | 23.55 | -0.04% | 25,806 | 61,311,719 |
| 2024-08-09 | 24.22 | 24.53 | 23.5 | 23.56 | -2.04% | 19,606 | 46,996,524 |
| 2024-08-08 | 24.41 | 24.58 | 23.77 | 24.05 | -2.2% | 27,266 | 65,737,543 |
| 2024-08-07 | 24.9 | 24.92 | 24.31 | 24.59 | -0.57% | 23,251 | 57,321,793 |
| 2024-08-06 | 24.35 | 24.95 | 24.21 | 24.73 | +3.08% | 29,554 | 72,679,485 |
| 2024-08-05 | 24.61 | 25.4 | 23.97 | 23.99 | -3.77% | 34,326 | 84,828,729 |
| 2024-08-02 | 25.11 | 25.7 | 24.86 | 24.93 | -2.04% | 30,712 | 77,504,147 |
| 2024-08-01 | 25.49 | 26.2 | 25.22 | 25.45 | +0.63% | 48,202 | 123,955,301 |
| 2024-07-31 | 24.35 | 25.32 | 24.22 | 25.29 | +3.73% | 44,043 | 109,957,234 |
| 2024-07-30 | 24.32 | 24.63 | 24.26 | 24.38 | -1.1% | 27,981 | 68,305,535 |
| 2024-07-29 | 24.2 | 25 | 23.49 | 24.65 | +1.57% | 45,793 | 111,007,292 |
| 2024-07-26 | 24.1 | 24.65 | 23.97 | 24.27 | +0.62% | 28,016 | 68,142,108 |
| 2024-07-25 | 23.11 | 24.35 | 22.99 | 24.12 | +3.88% | 38,813 | 92,503,491 |
| 2024-07-24 | 23.8 | 23.9 | 23.11 | 23.22 | -1.94% | 25,325 | 59,258,562 |
| 2024-07-23 | 24.44 | 24.72 | 23.63 | 23.68 | -3.23% | 26,832 | 64,894,092 |
| 2024-07-22 | 24.45 | 24.77 | 24.28 | 24.47 | +0.08% | 26,118 | 63,962,590 |
| 2024-07-19 | 23.95 | 24.73 | 23.72 | 24.45 | +1.45% | 27,865 | 67,739,771 |
| 2024-07-18 | 24.06 | 24.28 | 23.49 | 24.1 | -1.11% | 33,990 | 81,075,444 |
| 2024-07-17 | 25.01 | 25.27 | 24.35 | 24.37 | -3.14% | 36,399 | 90,089,472 |
| 2024-07-16 | 24.6 | 26.25 | 24.55 | 25.16 | +1.74% | 54,051 | 136,946,454 |
| 2024-07-15 | 25.5 | 25.71 | 24.6 | 24.73 | -4.22% | 53,607 | 133,765,928 |
| 2024-07-12 | 26.59 | 27.9 | 25.72 | 25.82 | -1.53% | 86,427 | 230,514,112 |
| 2024-07-11 | 24.77 | 26.35 | 24.55 | 26.22 | +9.34% | 80,748 | 206,287,379 |
| 2024-07-10 | 23.7 | 24.6 | 23.62 | 23.98 | +0.08% | 32,755 | 79,233,243 |
| 2024-07-09 | 23.65 | 24.07 | 22.99 | 23.96 | +1.87% | 31,174 | 73,606,126 |
| 2024-07-08 | 23.87 | 24.12 | 23.4 | 23.52 | -2.08% | 21,994 | 51,982,050 |
| 2024-07-05 | 24.43 | 24.45 | 23.6 | 24.02 | -0.37% | 24,562 | 58,851,349 |
| 2024-07-04 | 24.93 | 25.39 | 24.1 | 24.11 | -3.79% | 30,301 | 74,245,043 |
| 2024-07-03 | 25.01 | 25.53 | 24.73 | 25.06 | -0.56% | 32,534 | 81,860,135 |
| 2024-07-02 | 25.4 | 25.7 | 25.06 | 25.2 | -0.2% | 30,119 | 76,425,826 |
| 2024-07-01 | 24.97 | 25.48 | 24.73 | 25.25 | +1.2% | 34,595 | 86,935,326 |
| 2024-06-28 | 24.59 | 25.4 | 24.59 | 24.95 | +1.46% | 32,222 | 80,978,388 |
| 2024-06-27 | 25.01 | 25.43 | 24.58 | 24.59 | -2.73% | 29,892 | 74,786,033 |
| 2024-06-26 | 24.55 | 25.36 | 24.1 | 25.28 | +3.18% | 40,811 | 101,786,565 |
| 2024-06-25 | 24.71 | 24.88 | 24 | 24.5 | -0.04% | 28,720 | 70,329,754 |
| 2024-06-24 | 25.55 | 25.55 | 24.45 | 24.51 | -5.37% | 40,183 | 100,053,034 |
| 2024-06-21 | 26.73 | 26.8 | 25.8 | 25.9 | -3.11% | 38,636 | 101,332,101 |
| 2024-06-20 | 28.01 | 28.12 | 26.69 | 26.73 | -5.21% | 46,725 | 127,724,402 |
| 2024-06-19 | 28.21 | 28.76 | 27.8 | 28.2 | -0.6% | 45,449 | 127,850,170 |
| 2024-06-18 | 27.77 | 28.43 | 27.65 | 28.37 | +1.54% | 50,584 | 142,036,118 |
| 2024-06-17 | 27.19 | 28.49 | 27 | 27.94 | +1.67% | 57,616 | 161,168,338 |
| 2024-06-14 | 27.1 | 27.8 | 26.72 | 27.48 | +1.18% | 43,093 | 117,398,410 |
| 2024-06-13 | 27.71 | 27.95 | 27.15 | 27.16 | -2.16% | 37,692 | 103,277,507 |
| 2024-06-12 | 27.23 | 27.76 | 27.15 | 27.76 | +1.17% | 33,853 | 93,579,468 |
| 2024-06-11 | 27.25 | 27.59 | 26.71 | 27.44 | -1.08% | 38,786 | 105,319,800 |
| 2024-06-07 | 28.1 | 28.25 | 26.96 | 27.74 | +0.76% | 41,998 | 115,545,165 |
| 2024-06-06 | 29.64 | 29.88 | 27.4 | 27.53 | -7.12% | 76,130 | 216,078,299 |
| 2024-06-05 | 30.12 | 30.98 | 29.54 | 29.64 | -1.23% | 54,291 | 164,118,270 |
| 2024-06-04 | 29.5 | 30.38 | 28.77 | 30.01 | +0.7% | 64,236 | 190,593,039 |
| 2024-06-03 | 30.78 | 30.78 | 29.47 | 29.8 | -3.81% | 66,259 | 197,677,636 |
| 2024-05-31 | 31.69 | 31.98 | 30.81 | 30.98 | -2.88% | 83,278 | 260,045,850 |
| 2024-05-30 | 31.29 | 32.45 | 31 | 31.9 | +1.56% | 139,300 | 443,499,185 |
| 2024-05-29 | 28.88 | 33 | 28.82 | 31.41 | +8.65% | 133,807 | 411,960,950 |
| 2024-05-28 | 29.65 | 29.81 | 28.82 | 28.91 | -4.43% | 58,539 | 170,914,173 |
| 2024-05-27 | 29.56 | 31 | 29.55 | 30.25 | +4.38% | 74,348 | 224,761,282 |
| 2024-05-24 | 30 | 30.18 | 28.92 | 28.98 | -4.04% | 60,539 | 178,131,004 |
| 2024-05-23 | 31.61 | 31.61 | 30.1 | 30.2 | -6.47% | 78,123 | 239,254,079 |
| 2024-05-22 | 31.5 | 32.33 | 31.45 | 32.29 | +2.57% | 78,714 | 251,880,030 |
| 2024-05-21 | 31.66 | 32.26 | 31.23 | 31.48 | -0.91% | 50,067 | 158,526,440 |
| 2024-05-20 | 31.94 | 32.31 | 31.65 | 31.77 | -1.73% | 66,067 | 210,860,813 |
| 2024-05-17 | 31.36 | 32.45 | 30.66 | 32.33 | +2.9% | 91,366 | 288,464,923 |
| 2024-05-16 | 31.73 | 32.62 | 31.28 | 31.42 | -1.9% | 81,717 | 260,023,204 |
| 2024-05-15 | 32.1 | 33.09 | 31.96 | 32.03 | -1.75% | 73,892 | 239,358,509 |
| 2024-05-14 | 32.3 | 32.76 | 31.38 | 32.6 | +2% | 98,154 | 315,857,695 |
| 2024-05-13 | 33.32 | 33.33 | 31.58 | 31.96 | -6.08% | 111,886 | 360,171,549 |
| 2024-05-10 | 34.7 | 35 | 33.68 | 34.03 | -5.68% | 172,006 | 587,808,496 |
| 2024-05-09 | 32.73 | 36.56 | 32.73 | 36.08 | +16.2% | 270,944 | 947,670,236 |
| 2024-05-08 | 32.31 | 32.6 | 30.96 | 31.05 | -3.87% | 72,202 | 227,200,487 |
| 2024-05-07 | 33.25 | 33.5 | 32.1 | 32.3 | -3.21% | 106,795 | 347,417,210 |
| 2024-05-06 | 33.8 | 34.44 | 32.51 | 33.37 | +7.3% | 157,457 | 524,750,076 |
| 2024-04-30 | 33 | 33.2 | 31 | 31.1 | -6.33% | 118,971 | 376,539,753 |
| 2024-04-29 | 32.21 | 34.1 | 32 | 33.2 | +2.22% | 149,511 | 498,358,785 |
| 2024-04-26 | 31.69 | 33.2 | 31.25 | 32.48 | +0.62% | 163,156 | 524,427,310 |
| 2024-04-25 | 29.97 | 34.2 | 29.75 | 32.28 | +6.01% | 181,474 | 586,163,811 |
| 2024-04-24 | 29.78 | 30.81 | 28.93 | 30.45 | +1.91% | 108,678 | 327,500,441 |
| 2024-04-23 | 28.53 | 30.86 | 28.53 | 29.88 | +2.4% | 108,584 | 325,747,877 |
| 2024-04-22 | 30.71 | 32.3 | 29.01 | 29.18 | -7.66% | 121,196 | 362,879,033 |
| 2024-04-19 | 31.88 | 32.57 | 30.49 | 31.6 | -4.21% | 159,217 | 502,115,822 |
| 2024-04-18 | 31.43 | 34.59 | 29.43 | 32.99 | +1.79% | 216,444 | 693,813,456 |
| 2024-04-17 | 31.71 | 33.58 | 31.7 | 32.41 | +5.26% | 166,116 | 541,826,968 |
| 2024-04-16 | 32.01 | 32.44 | 28.41 | 30.79 | -6.87% | 173,475 | 523,557,321 |
| 2024-04-15 | 35.54 | 37.66 | 31.86 | 33.06 | -10.6% | 196,960 | 674,042,185 |
| 2024-04-12 | 39.14 | 40.25 | 36.68 | 36.98 | -8.92% | 196,522 | 752,629,137 |
| 2024-04-11 | 41.28 | 43.48 | 39.39 | 40.6 | -5.12% | 216,875 | 889,990,270 |
| 2024-04-10 | 42.72 | 43.79 | 40.21 | 42.79 | +1.88% | 342,134 | 1,454,373,190 |
| 2024-04-09 | 36.57 | 42 | 36.57 | 42 | +20% | 251,330 | 1,000,983,073 |
| 2024-04-08 | 37.74 | 40.85 | 35 | 35 | -9.79% | 212,440 | 816,640,310 |
| 2024-04-03 | 40.26 | 44.11 | 37.7 | 38.8 | -6.3% | 312,291 | 1,294,610,451 |
| 2024-04-02 | 36.18 | 42.47 | 35.77 | 41.41 | +17.01% | 302,538 | 1,194,520,123 |
| 2024-04-01 | 33.4 | 35.76 | 32.64 | 35.39 | +8.43% | 150,879 | 526,367,491 |
| 2024-03-29 | 31.12 | 34.5 | 30.9 | 32.64 | +1.05% | 140,821 | 463,947,776 |
| 2024-03-28 | 30.31 | 33.51 | 30.16 | 32.3 | +4.56% | 151,696 | 478,779,086 |
| 2024-03-27 | 34.5 | 35.55 | 30.72 | 30.89 | -3.29% | 176,127 | 590,121,018 |
| 2024-03-26 | 28.15 | 33.33 | 28 | 31.94 | +14.28% | 134,870 | 411,196,827 |
| 2024-03-25 | 26.4 | 29 | 26.04 | 27.95 | +4.45% | 62,923 | 174,764,540 |
| 2024-03-22 | 27.55 | 27.6 | 26.4 | 26.76 | -3.36% | 27,771 | 74,464,603 |
| 2024-03-21 | 28.1 | 28.15 | 27.2 | 27.69 | -1.46% | 29,629 | 81,754,305 |
| 2024-03-20 | 28.12 | 28.45 | 27.8 | 28.1 | -0.64% | 30,621 | 85,941,081 |
| 2024-03-19 | 28.5 | 28.67 | 27.83 | 28.28 | -2.15% | 53,090 | 149,974,374 |
| 2024-03-18 | 27.5 | 29.2 | 27.5 | 28.9 | +7.43% | 80,712 | 229,927,054 |
| 2024-03-15 | 27.49 | 27.52 | 26.41 | 26.9 | -1.1% | 38,949 | 104,123,732 |
| 2024-03-14 | 28.03 | 28.1 | 26.7 | 27.2 | -4.12% | 53,366 | 146,282,377 |
| 2024-03-13 | 28 | 29.2 | 27.61 | 28.37 | -1.22% | 81,265 | 228,399,895 |
| 2024-03-12 | 29.07 | 30.86 | 28.05 | 28.72 | +2.75% | 130,517 | 382,944,849 |
| 2024-03-11 | 23.37 | 27.95 | 23.37 | 27.95 | +20.01% | 76,936 | 203,484,159 |
| 2024-03-08 | 23.16 | 23.53 | 22.82 | 23.29 | +0.6% | 13,091 | 30,327,917 |
| 2024-03-07 | 23.72 | 23.96 | 23.12 | 23.15 | -2.11% | 14,234 | 33,459,925 |
| 2024-03-06 | 23.18 | 23.88 | 23.03 | 23.65 | +2.34% | 15,675 | 36,763,930 |
| 2024-03-05 | 23.79 | 23.87 | 22.96 | 23.11 | -3.71% | 23,551 | 54,922,837 |
| 2024-03-04 | 24.57 | 24.95 | 23.72 | 24 | -2.32% | 18,673 | 44,924,480 |
| 2024-03-01 | 24.02 | 24.61 | 24.02 | 24.57 | +2.16% | 19,903 | 48,583,085 |
| 2024-02-29 | 23.05 | 24.1 | 22.9 | 24.05 | +4.75% | 25,009 | 59,025,905 |
| 2024-02-28 | 25.3 | 26.24 | 22.88 | 22.96 | -9.21% | 42,218 | 104,039,513 |
| 2024-02-27 | 24.61 | 25.37 | 24.5 | 25.29 | +2.18% | 17,271 | 43,098,534 |
| 2024-02-26 | 24.33 | 25.25 | 24.12 | 24.75 | +1.73% | 21,889 | 54,035,466 |
| 2024-02-23 | 23.41 | 24.45 | 23.33 | 24.33 | +4.38% | 22,457 | 53,958,041 |
| 2024-02-22 | 22.55 | 23.37 | 22.52 | 23.31 | +2.37% | 16,256 | 37,516,377 |
| 2024-02-21 | 21.87 | 23.48 | 21.82 | 22.77 | +2.75% | 20,897 | 47,857,412 |
| 2024-02-20 | 21.81 | 22.37 | 21.66 | 22.16 | +0.91% | 14,838 | 32,712,738 |
| 2024-02-19 | 21.46 | 22.16 | 21.4 | 21.96 | +2.81% | 21,380 | 46,778,574 |
| 2024-02-08 | 19.45 | 21.55 | 19.45 | 21.36 | +9.88% | 26,107 | 53,655,713 |
| 2024-02-07 | 19.99 | 20.5 | 19.05 | 19.44 | -2.61% | 22,124 | 44,082,476 |
| 2024-02-06 | 18.8 | 20.37 | 18.01 | 19.96 | +4.61% | 25,601 | 48,692,887 |
| 2024-02-05 | 21.51 | 21.71 | 18.9 | 19.08 | -13.08% | 27,192 | 54,158,647 |
| 2024-02-02 | 23.52 | 23.89 | 21.06 | 21.95 | -6.6% | 21,868 | 48,908,493 |
| 2024-02-01 | 23.95 | 24.14 | 23.02 | 23.5 | -2.12% | 16,026 | 37,713,111 |
| 2024-01-31 | 25.38 | 25.93 | 23.97 | 24.01 | -5.81% | 19,915 | 49,299,797 |
| 2024-01-30 | 26.7 | 26.81 | 25.4 | 25.49 | -4.6% | 13,916 | 36,305,629 |
| 2024-01-29 | 28.6 | 28.76 | 26.69 | 26.72 | -6.83% | 18,973 | 51,821,392 |
| 2024-01-26 | 28.9 | 29.26 | 28.52 | 28.68 | -1.07% | 10,803 | 31,258,942 |
| 2024-01-25 | 28.62 | 29.1 | 28 | 28.99 | +2.08% | 14,242 | 40,889,618 |
| 2024-01-24 | 28.58 | 28.89 | 27.18 | 28.4 | -0.63% | 14,301 | 40,107,573 |
| 2024-01-23 | 28.99 | 29 | 27.77 | 28.58 | -0.24% | 13,839 | 39,357,090 |
| 2024-01-22 | 30.68 | 30.68 | 28.5 | 28.65 | -7.04% | 21,278 | 62,683,715 |
| 2024-01-19 | 30.95 | 32.17 | 30.73 | 30.82 | -1.03% | 15,405 | 48,380,517 |
| 2024-01-18 | 31.8 | 31.9 | 30.11 | 31.14 | -2.11% | 23,075 | 71,302,561 |
| 2024-01-17 | 32.95 | 32.97 | 31.61 | 31.81 | -3.46% | 15,401 | 49,645,423 |
| 2024-01-16 | 32.41 | 33.31 | 32.3 | 32.95 | +1.48% | 20,121 | 65,936,518 |
| 2024-01-15 | 33.16 | 33.73 | 32.42 | 32.47 | -2.52% | 16,597 | 54,422,266 |
| 2024-01-12 | 33.58 | 34.2 | 33.08 | 33.31 | 0% | 20,186 | 67,994,106 |
| 2024-01-11 | 32.18 | 33.75 | 31.95 | 33.31 | +3.67% | 26,451 | 87,037,585 |
| 2024-01-10 | 32.03 | 32.86 | 31.45 | 32.13 | -0.37% | 19,627 | 63,160,323 |
| 2024-01-09 | 32.66 | 33.56 | 32 | 32.25 | -1.32% | 19,527 | 63,638,637 |
| 2024-01-08 | 31.89 | 34.63 | 31.89 | 32.68 | -3.83% | 26,335 | 87,159,438 |
| 2024-01-05 | 35.5 | 36 | 33.86 | 33.98 | +0.59% | 41,905 | 146,590,988 |
| 2024-01-04 | 34.29 | 34.29 | 33.65 | 33.78 | -1.52% | 11,775 | 39,860,619 |
| 2024-01-03 | 34.22 | 34.56 | 34 | 34.3 | +0.23% | 12,204 | 41,793,535 |
| 2024-01-02 | 34.57 | 34.58 | 34.21 | 34.22 | -1.04% | 11,860 | 40,747,374 |
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：