股票概览
29.87
-5.56%
-1.76
31.64
开盘价
31.7
最高价
29.82
最低价
31,859
成交量
数据更新至: 2024-12-31
技术指标
30.97
MA5 (5日均线)
31.39
MA10 (10日均线)
31.48
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 | 31.64 | 31.7 | 29.82 | 29.87 | -5.56% | 31,859 | 97,158,632 |
| 2024-12-30 | 31.27 | 32.15 | 30.45 | 31.63 | +0.8% | 24,443 | 77,174,867 |
| 2024-12-27 | 31.3 | 31.91 | 31.04 | 31.38 | +0.26% | 21,882 | 69,097,192 |
| 2024-12-26 | 30.66 | 31.49 | 30.4 | 31.3 | +2.05% | 17,615 | 55,002,781 |
| 2024-12-25 | 31.52 | 31.67 | 30.4 | 30.67 | -3.04% | 23,264 | 71,771,951 |
| 2024-12-24 | 31.52 | 32.08 | 30.81 | 31.63 | +1.05% | 26,422 | 83,116,962 |
| 2024-12-23 | 32.62 | 32.92 | 30.99 | 31.3 | -4.28% | 35,098 | 111,779,025 |
| 2024-12-20 | 31.71 | 33 | 31.17 | 32.7 | +1.58% | 60,039 | 194,275,863 |
| 2024-12-19 | 30.86 | 32.3 | 30.61 | 32.19 | +3.17% | 31,484 | 99,910,836 |
| 2024-12-18 | 30.8 | 31.56 | 30.13 | 31.2 | +2.13% | 19,922 | 61,745,311 |
| 2024-12-17 | 31.59 | 32.14 | 30.45 | 30.55 | -3.35% | 22,786 | 70,932,808 |
| 2024-12-16 | 32.08 | 32.37 | 31.36 | 31.61 | -1.47% | 23,884 | 76,121,324 |
| 2024-12-13 | 32.09 | 32.69 | 32 | 32.08 | -0.68% | 25,842 | 83,440,590 |
| 2024-12-12 | 32.08 | 32.49 | 31.72 | 32.3 | +0.53% | 23,286 | 74,690,463 |
| 2024-12-11 | 31.44 | 32.27 | 31.37 | 32.13 | +1.68% | 26,474 | 84,518,489 |
| 2024-12-10 | 32.48 | 32.59 | 31.51 | 31.6 | +0.03% | 31,776 | 101,764,814 |
| 2024-12-09 | 31.78 | 31.95 | 31.2 | 31.59 | +0.1% | 20,935 | 66,038,749 |
| 2024-12-06 | 31.39 | 31.68 | 31.01 | 31.56 | +0.54% | 24,660 | 77,483,717 |
| 2024-12-05 | 31.03 | 31.72 | 30.83 | 31.39 | +1.72% | 25,033 | 78,512,740 |
| 2024-12-04 | 31.14 | 31.39 | 30.6 | 30.86 | -1.22% | 18,175 | 56,284,935 |
| 2024-12-03 | 31.28 | 31.33 | 30.8 | 31.24 | +0.16% | 19,683 | 61,109,774 |
| 2024-12-02 | 30.58 | 31.2 | 30.34 | 31.19 | +2.43% | 26,756 | 82,784,684 |
| 2024-11-29 | 30.1 | 30.8 | 29.57 | 30.45 | +1.13% | 20,250 | 61,135,198 |
| 2024-11-28 | 30.75 | 30.85 | 30 | 30.11 | -1.86% | 19,355 | 58,966,832 |
| 2024-11-27 | 29.2 | 30.7 | 28.63 | 30.68 | +3.96% | 23,788 | 70,318,079 |
| 2024-11-26 | 29.65 | 30.23 | 29.39 | 29.51 | -0.87% | 15,775 | 46,873,864 |
| 2024-11-25 | 29.5 | 29.81 | 28.83 | 29.77 | +1.43% | 24,278 | 71,269,015 |
| 2024-11-22 | 30.68 | 31.51 | 29.32 | 29.35 | -5.05% | 30,442 | 93,238,468 |
| 2024-11-21 | 31.15 | 31.43 | 30.32 | 30.91 | -1.34% | 20,930 | 64,759,195 |
| 2024-11-20 | 31.01 | 31.42 | 30.78 | 31.33 | +0.58% | 24,377 | 75,893,230 |
| 2024-11-19 | 29.91 | 31.24 | 29.89 | 31.15 | +3.73% | 25,252 | 77,336,153 |
| 2024-11-18 | 31.6 | 31.85 | 29.75 | 30.03 | -4.12% | 33,838 | 102,460,451 |
| 2024-11-15 | 31.35 | 32.83 | 31.3 | 31.32 | -0.1% | 40,271 | 128,479,858 |
| 2024-11-14 | 32.35 | 32.68 | 31.3 | 31.35 | -3.6% | 25,293 | 80,637,160 |
| 2024-11-13 | 32.32 | 32.69 | 31.61 | 32.52 | -0.03% | 29,643 | 95,415,768 |
| 2024-11-12 | 32.98 | 33.42 | 32.06 | 32.53 | -0.85% | 45,172 | 147,868,894 |
| 2024-11-11 | 31.86 | 32.84 | 31.78 | 32.81 | +2.98% | 37,922 | 123,385,456 |
| 2024-11-08 | 32.1 | 32.38 | 31.56 | 31.86 | +0.5% | 42,079 | 134,756,430 |
| 2024-11-07 | 30.81 | 31.7 | 30.7 | 31.7 | +2.19% | 33,643 | 105,120,346 |
| 2024-11-06 | 31.36 | 31.59 | 30.71 | 31.02 | -0.45% | 36,916 | 115,165,110 |
| 2024-11-05 | 30.3 | 31.28 | 30.09 | 31.16 | +2.84% | 31,751 | 98,017,926 |
| 2024-11-04 | 29.15 | 30.3 | 29.06 | 30.3 | +3.52% | 21,251 | 63,827,074 |
| 2024-11-01 | 30.7 | 30.94 | 29.24 | 29.27 | -5.91% | 34,336 | 102,490,559 |
| 2024-10-31 | 31.2 | 31.41 | 30.28 | 31.11 | +0.19% | 32,167 | 99,745,964 |
| 2024-10-30 | 30.55 | 31.37 | 30.45 | 31.05 | +1.44% | 31,463 | 97,363,314 |
| 2024-10-29 | 31.68 | 31.82 | 30.57 | 30.61 | -3.29% | 34,520 | 107,503,643 |
| 2024-10-28 | 31.15 | 31.7 | 30.71 | 31.65 | +1.47% | 35,393 | 110,742,599 |
| 2024-10-25 | 30.5 | 31.49 | 30.5 | 31.19 | +2.63% | 37,601 | 116,546,190 |
| 2024-10-24 | 30.4 | 30.74 | 30.07 | 30.39 | -1.2% | 22,874 | 69,440,702 |
| 2024-10-23 | 31 | 31.2 | 30.64 | 30.76 | -2.1% | 41,006 | 126,828,536 |
| 2024-10-22 | 31.3 | 31.78 | 30.95 | 31.42 | +0.06% | 32,655 | 102,206,092 |
| 2024-10-21 | 31 | 32.23 | 31 | 31.4 | +1.29% | 52,205 | 165,002,947 |
| 2024-10-18 | 29.45 | 31.73 | 29.38 | 31 | +5.44% | 52,930 | 161,509,294 |
| 2024-10-17 | 29.19 | 30.11 | 29.17 | 29.4 | +1.98% | 34,812 | 103,368,077 |
| 2024-10-16 | 28.69 | 29.3 | 28.53 | 28.83 | -1.17% | 23,261 | 67,125,834 |
| 2024-10-15 | 29.7 | 30.38 | 29.1 | 29.17 | -2.6% | 31,945 | 95,190,335 |
| 2024-10-14 | 29.18 | 30.02 | 28.32 | 29.95 | +3.2% | 34,774 | 101,970,741 |
| 2024-10-11 | 30.55 | 30.55 | 28.6 | 29.02 | -5.29% | 36,194 | 106,082,166 |
| 2024-10-10 | 31.18 | 32.03 | 30.3 | 30.64 | -0.29% | 41,129 | 128,378,000 |
| 2024-10-09 | 33.47 | 34.14 | 30.73 | 30.73 | -12.67% | 67,777 | 219,946,520 |
| 2024-10-08 | 37 | 37 | 32 | 35.19 | +12.39% | 100,662 | 348,361,573 |
| 2024-09-30 | 28.5 | 31.9 | 28.07 | 31.31 | +13.61% | 83,314 | 248,672,393 |
| 2024-09-27 | 26.3 | 27.9 | 26.21 | 27.56 | +6.04% | 51,008 | 138,148,337 |
| 2024-09-26 | 25.25 | 25.99 | 25.01 | 25.99 | +3.26% | 23,868 | 60,845,020 |
| 2024-09-25 | 25.42 | 25.95 | 25.1 | 25.17 | -0.24% | 27,570 | 70,495,083 |
| 2024-09-24 | 24.39 | 25.23 | 23.94 | 25.23 | +3.96% | 24,904 | 61,556,623 |
| 2024-09-23 | 24.05 | 24.7 | 23.91 | 24.27 | +0.71% | 12,783 | 31,182,686 |
| 2024-09-20 | 24.25 | 24.6 | 24.02 | 24.1 | -0.62% | 10,697 | 25,922,883 |
| 2024-09-19 | 23.82 | 24.6 | 23.82 | 24.25 | +1.55% | 13,351 | 32,455,955 |
| 2024-09-18 | 24.32 | 24.45 | 23.5 | 23.88 | -1.81% | 12,419 | 29,604,113 |
| 2024-09-13 | 24.91 | 25.1 | 24.32 | 24.32 | -2.33% | 13,362 | 32,885,537 |
| 2024-09-12 | 25.43 | 25.65 | 24.88 | 24.9 | -1.89% | 13,360 | 33,664,648 |
| 2024-09-11 | 25.75 | 25.99 | 25.22 | 25.38 | -2.16% | 12,414 | 31,716,061 |
| 2024-09-10 | 25.71 | 26.09 | 25.3 | 25.94 | +0.89% | 13,047 | 33,502,300 |
| 2024-09-09 | 25.85 | 26.15 | 25.52 | 25.71 | -0.35% | 11,945 | 30,805,905 |
| 2024-09-06 | 26.73 | 26.98 | 25.8 | 25.8 | -3.52% | 17,237 | 45,028,280 |
| 2024-09-05 | 26.66 | 27.08 | 26.37 | 26.74 | +0.49% | 18,800 | 50,188,097 |
| 2024-09-04 | 26.55 | 27.19 | 25.79 | 26.61 | -1.04% | 30,736 | 81,043,193 |
| 2024-09-03 | 26.16 | 27.35 | 26.07 | 26.89 | +2.79% | 29,957 | 80,597,031 |
| 2024-09-02 | 26.92 | 27.17 | 26.07 | 26.16 | -3.36% | 23,607 | 62,732,027 |
| 2024-08-30 | 26.72 | 27.54 | 26.58 | 27.07 | +1.39% | 47,370 | 129,208,928 |
| 2024-08-29 | 25.28 | 26.99 | 25.08 | 26.7 | +5.41% | 35,495 | 93,459,217 |
| 2024-08-28 | 25.29 | 25.63 | 24.81 | 25.33 | -0.08% | 14,316 | 36,152,618 |
| 2024-08-27 | 26.12 | 26.32 | 25.29 | 25.35 | -4.05% | 18,380 | 47,089,904 |
| 2024-08-26 | 25.8 | 26.58 | 25.71 | 26.42 | +2.01% | 19,556 | 51,256,070 |
| 2024-08-23 | 25.38 | 26.14 | 25.06 | 25.9 | +0.82% | 23,615 | 60,617,809 |
| 2024-08-22 | 26.73 | 26.9 | 25.64 | 25.69 | -4.11% | 31,396 | 81,707,874 |
| 2024-08-21 | 26.3 | 27.44 | 26.3 | 26.79 | +0.75% | 25,994 | 70,181,702 |
| 2024-08-20 | 27.48 | 27.51 | 26.48 | 26.59 | -1.48% | 27,994 | 75,088,405 |
| 2024-08-19 | 28.4 | 28.4 | 26.87 | 26.99 | -6.02% | 44,204 | 122,125,668 |
| 2024-08-16 | 27.5 | 29.35 | 27.37 | 28.72 | +4.93% | 62,368 | 177,381,361 |
| 2024-08-15 | 27.17 | 27.82 | 27.14 | 27.37 | -0.07% | 29,418 | 80,912,988 |
| 2024-08-14 | 26.99 | 27.78 | 26.82 | 27.39 | +1.48% | 29,473 | 80,540,358 |
| 2024-08-13 | 26.25 | 27.12 | 26.25 | 26.99 | +2.31% | 18,686 | 50,036,267 |
| 2024-08-12 | 26.83 | 27.15 | 26.13 | 26.38 | -2.48% | 19,815 | 52,618,359 |
| 2024-08-09 | 27.11 | 27.38 | 26.94 | 27.05 | +0.67% | 20,477 | 55,540,329 |
| 2024-08-08 | 26.8 | 27.15 | 26 | 26.87 | -0.48% | 25,972 | 69,141,055 |
| 2024-08-07 | 26.8 | 27.43 | 26.79 | 27 | -0.26% | 19,759 | 53,598,034 |
| 2024-08-06 | 27.18 | 27.37 | 26.56 | 27.07 | +1.77% | 25,457 | 68,410,640 |
| 2024-08-05 | 27.61 | 28.14 | 26.59 | 26.6 | -6.17% | 46,426 | 127,012,999 |
| 2024-08-02 | 29.43 | 29.59 | 28.15 | 28.35 | -4.99% | 44,139 | 127,569,933 |
| 2024-08-01 | 30.38 | 30.38 | 29.56 | 29.84 | -1.19% | 43,368 | 129,508,133 |
| 2024-07-31 | 29 | 30.2 | 28.72 | 30.2 | +3.64% | 54,119 | 160,860,565 |
| 2024-07-30 | 29.01 | 29.4 | 28.47 | 29.14 | -0.68% | 34,676 | 100,409,814 |
| 2024-07-29 | 29.11 | 29.57 | 28.3 | 29.34 | +1.21% | 40,751 | 118,457,219 |
| 2024-07-26 | 28.87 | 29.36 | 28.61 | 28.99 | +0.45% | 39,494 | 114,566,666 |
| 2024-07-25 | 28.63 | 29.1 | 27.8 | 28.86 | +0.66% | 42,318 | 120,670,959 |
| 2024-07-24 | 28.95 | 29.79 | 28.47 | 28.67 | -1.44% | 43,202 | 125,064,918 |
| 2024-07-23 | 30.31 | 30.36 | 28.96 | 29.09 | -4.37% | 46,939 | 139,055,014 |
| 2024-07-22 | 30.4 | 30.65 | 29.93 | 30.42 | +0.07% | 41,974 | 126,970,225 |
| 2024-07-19 | 30.1 | 30.79 | 29.88 | 30.4 | +0.07% | 54,241 | 164,971,681 |
| 2024-07-18 | 30.75 | 30.88 | 29.46 | 30.38 | -2.66% | 70,767 | 212,698,992 |
| 2024-07-17 | 33.08 | 33.33 | 31.2 | 31.21 | -6.84% | 89,013 | 285,135,471 |
| 2024-07-16 | 33.31 | 34.17 | 32.52 | 33.5 | -0.45% | 93,768 | 310,570,981 |
| 2024-07-15 | 35.18 | 35.48 | 33.56 | 33.65 | -8.09% | 111,828 | 383,811,226 |
| 2024-07-12 | 33 | 36.61 | 32.66 | 36.61 | +9.32% | 180,116 | 627,832,569 |
| 2024-07-11 | 33.98 | 34.58 | 32.43 | 33.49 | +0.15% | 98,820 | 329,305,976 |
| 2024-07-10 | 34.9 | 35.29 | 33 | 33.44 | +2.39% | 141,556 | 476,739,920 |
| 2024-07-09 | 27.31 | 32.66 | 27.07 | 32.66 | +19.99% | 106,442 | 324,151,843 |
| 2024-07-08 | 27.8 | 28.44 | 26.99 | 27.22 | -3.54% | 28,955 | 79,582,577 |
| 2024-07-05 | 28.17 | 28.5 | 27.02 | 28.22 | +0.68% | 32,378 | 89,983,932 |
| 2024-07-04 | 29.58 | 30.08 | 27.92 | 28.03 | -5.14% | 34,770 | 100,405,511 |
| 2024-07-03 | 30.15 | 30.45 | 29.22 | 29.55 | -2.76% | 30,052 | 89,415,779 |
| 2024-07-02 | 30.64 | 31.2 | 30.12 | 30.39 | -1.55% | 33,397 | 101,946,799 |
| 2024-07-01 | 31.3 | 31.55 | 29.81 | 30.87 | -0.9% | 42,720 | 130,227,176 |
| 2024-06-28 | 30.93 | 31.83 | 30.1 | 31.15 | +0.71% | 71,594 | 223,501,432 |
| 2024-06-27 | 29.1 | 32.96 | 29 | 30.93 | +5.2% | 110,734 | 347,315,161 |
| 2024-06-26 | 26.69 | 29.62 | 26.53 | 29.4 | +9.21% | 43,470 | 123,206,747 |
| 2024-06-25 | 27.72 | 28.05 | 26.68 | 26.92 | -3.06% | 26,920 | 73,534,045 |
| 2024-06-24 | 29.5 | 29.88 | 27.71 | 27.77 | -7.22% | 31,956 | 91,623,737 |
| 2024-06-21 | 29.51 | 30.17 | 28.8 | 29.93 | +0.17% | 27,980 | 82,917,221 |
| 2024-06-20 | 30.4 | 30.8 | 29.75 | 29.88 | -2.03% | 31,879 | 96,547,118 |
| 2024-06-19 | 30.95 | 30.97 | 30.03 | 30.5 | -2.12% | 38,619 | 117,460,972 |
| 2024-06-18 | 31.03 | 31.48 | 30.53 | 31.16 | -0.54% | 55,580 | 171,935,431 |
| 2024-06-17 | 29.94 | 31.58 | 29.6 | 31.33 | +4.64% | 68,315 | 211,394,824 |
| 2024-06-14 | 30.5 | 30.56 | 29.42 | 29.94 | -1.61% | 41,080 | 122,420,818 |
| 2024-06-13 | 30.33 | 31.61 | 30.24 | 30.43 | -0.23% | 71,251 | 219,125,852 |
| 2024-06-12 | 29.44 | 32.57 | 29.28 | 30.5 | +7.62% | 79,265 | 242,936,220 |
| 2024-06-11 | 26.98 | 28.43 | 26.3 | 28.34 | +5.04% | 31,004 | 85,419,055 |
| 2024-06-07 | 27.51 | 28.02 | 26.79 | 26.98 | -0.41% | 23,138 | 63,301,823 |
| 2024-06-06 | 27.85 | 29.3 | 27.06 | 27.09 | -2.52% | 33,176 | 92,739,121 |
| 2024-06-05 | 28.1 | 28.5 | 27.79 | 27.79 | -2.25% | 19,061 | 53,706,202 |
| 2024-06-04 | 29.1 | 29.38 | 27.86 | 28.43 | -3.53% | 33,222 | 93,948,735 |
| 2024-06-03 | 30.12 | 30.55 | 29.1 | 29.47 | -2.26% | 33,655 | 99,841,261 |
| 2024-05-31 | 28.8 | 30.5 | 28.8 | 30.15 | +4.29% | 50,143 | 151,259,761 |
| 2024-05-30 | 28.99 | 29.7 | 28.27 | 28.91 | -1.43% | 31,872 | 91,957,696 |
| 2024-05-29 | 27.86 | 29.84 | 27.86 | 29.33 | +4.79% | 42,647 | 124,220,622 |
| 2024-05-28 | 28.25 | 28.46 | 27.79 | 27.99 | -1.82% | 20,836 | 58,508,708 |
| 2024-05-27 | 28.73 | 28.8 | 27.58 | 28.51 | -1.99% | 31,496 | 88,276,301 |
| 2024-05-24 | 28.95 | 30.2 | 28.8 | 29.09 | +0.48% | 41,754 | 123,343,646 |
| 2024-05-23 | 29.52 | 29.52 | 28.62 | 28.95 | -31.61% | 30,845 | 89,503,136 |
| 2024-05-22 | 41.81 | 42.7 | 41.43 | 42.33 | +1.15% | 22,100 | 92,846,885 |
| 2024-05-21 | 41.48 | 42.29 | 40.92 | 41.85 | +0.97% | 18,127 | 75,358,410 |
| 2024-05-20 | 41.68 | 41.96 | 41.08 | 41.45 | -0.29% | 13,434 | 55,693,805 |
| 2024-05-17 | 40.08 | 41.8 | 39.88 | 41.57 | +4.24% | 20,220 | 82,642,693 |
| 2024-05-16 | 39.98 | 40.71 | 39.74 | 39.88 | +0.25% | 11,039 | 44,421,116 |
| 2024-05-15 | 39.88 | 40.69 | 39.13 | 39.78 | -0.25% | 11,568 | 46,331,612 |
| 2024-05-14 | 40.29 | 41.31 | 39.82 | 39.88 | +1.12% | 16,341 | 66,234,548 |
| 2024-05-13 | 40.4 | 40.6 | 39.12 | 39.44 | -1.65% | 15,555 | 61,750,440 |
| 2024-05-10 | 41.47 | 41.64 | 39.91 | 40.1 | -3% | 12,895 | 52,095,270 |
| 2024-05-09 | 41.01 | 41.74 | 40.92 | 41.34 | +0.85% | 10,413 | 43,046,672 |
| 2024-05-08 | 42.01 | 42.01 | 40.89 | 40.99 | -2.54% | 16,212 | 67,058,994 |
| 2024-05-07 | 41.32 | 42.7 | 40.97 | 42.06 | +2.21% | 21,554 | 90,819,281 |
| 2024-05-06 | 41.8 | 42.07 | 41.07 | 41.15 | +0.1% | 18,019 | 74,676,063 |
| 2024-04-30 | 41 | 41.2 | 40.41 | 41.11 | +0.91% | 18,781 | 76,942,565 |
| 2024-04-29 | 40.02 | 41.09 | 40 | 40.74 | +2.31% | 17,971 | 73,096,433 |
| 2024-04-26 | 39.05 | 40.4 | 38.9 | 39.82 | +1.5% | 20,800 | 82,918,877 |
| 2024-04-25 | 39.09 | 40.05 | 38.6 | 39.23 | -0.15% | 23,510 | 92,676,573 |
| 2024-04-24 | 38.08 | 39.4 | 37.61 | 39.29 | +3.12% | 27,372 | 105,802,119 |
| 2024-04-23 | 38.3 | 38.78 | 37.15 | 38.1 | +1.63% | 30,583 | 116,067,876 |
| 2024-04-22 | 35.59 | 37.65 | 34.52 | 37.49 | +3.16% | 27,074 | 98,483,441 |
| 2024-04-19 | 36.6 | 37.24 | 35.96 | 36.34 | -1.92% | 15,031 | 54,714,773 |
| 2024-04-18 | 36.34 | 37.54 | 35.67 | 37.05 | +1.7% | 16,515 | 60,707,005 |
| 2024-04-17 | 33.77 | 36.65 | 33.77 | 36.43 | +9.73% | 20,901 | 74,931,522 |
| 2024-04-16 | 35.38 | 35.8 | 32.87 | 33.2 | -7.29% | 22,083 | 75,089,698 |
| 2024-04-15 | 37.47 | 38.38 | 34.91 | 35.81 | -4.74% | 22,967 | 83,231,147 |
| 2024-04-12 | 38.34 | 38.75 | 37.58 | 37.59 | -1.49% | 11,797 | 44,886,608 |
| 2024-04-11 | 38.03 | 39.3 | 37.66 | 38.16 | +0.21% | 15,241 | 58,828,119 |
| 2024-04-10 | 39.28 | 39.28 | 37.58 | 38.08 | -3.03% | 12,132 | 46,426,117 |
| 2024-04-09 | 38.85 | 39.39 | 38.29 | 39.27 | +1.66% | 12,816 | 49,892,621 |
| 2024-04-08 | 39.93 | 40.39 | 38.61 | 38.63 | -3.06% | 12,472 | 48,642,877 |
| 2024-04-03 | 41.35 | 41.48 | 39.42 | 39.85 | -3.58% | 15,901 | 63,686,425 |
| 2024-04-02 | 41.97 | 42.03 | 40.87 | 41.33 | -1.52% | 14,837 | 61,468,353 |
| 2024-04-01 | 40.81 | 42.13 | 40.7 | 41.97 | +3.37% | 17,228 | 71,629,251 |
| 2024-03-29 | 39.32 | 40.88 | 39.32 | 40.6 | +2.81% | 18,541 | 74,420,752 |
| 2024-03-28 | 38.11 | 40.5 | 38.11 | 39.49 | +4.69% | 25,857 | 101,449,484 |
| 2024-03-27 | 40.76 | 40.87 | 37.72 | 37.72 | -7.09% | 27,792 | 108,276,636 |
| 2024-03-26 | 42.19 | 42.44 | 40.22 | 40.6 | -3.77% | 28,026 | 115,198,808 |
| 2024-03-25 | 44.87 | 44.87 | 42 | 42.19 | -5.06% | 26,116 | 113,446,608 |
| 2024-03-22 | 45.38 | 46.12 | 44.02 | 44.44 | -3.08% | 25,505 | 114,047,149 |
| 2024-03-21 | 46.81 | 47.33 | 45.4 | 45.85 | -2.3% | 26,207 | 120,709,538 |
| 2024-03-20 | 46.26 | 46.96 | 46.02 | 46.93 | +1.03% | 20,075 | 93,463,146 |
| 2024-03-19 | 46.92 | 47.42 | 46.25 | 46.45 | -0.64% | 31,465 | 147,294,518 |
| 2024-03-18 | 45.05 | 46.84 | 44.84 | 46.75 | +4.14% | 40,615 | 186,058,723 |
| 2024-03-15 | 43.98 | 44.9 | 43.44 | 44.89 | +1.84% | 17,401 | 77,090,613 |
| 2024-03-14 | 45.12 | 45.24 | 43.4 | 44.08 | -2.74% | 21,419 | 94,727,509 |
| 2024-03-13 | 44.9 | 46.39 | 43.99 | 45.32 | +1.3% | 28,950 | 130,921,400 |
| 2024-03-12 | 44.38 | 44.79 | 43.36 | 44.74 | +0.79% | 26,228 | 116,246,363 |
| 2024-03-11 | 43.54 | 44.56 | 43 | 44.39 | +2.47% | 25,115 | 109,850,748 |
| 2024-03-08 | 42.77 | 43.4 | 42.03 | 43.32 | +2% | 19,646 | 84,115,443 |
| 2024-03-07 | 43.95 | 44.2 | 42.27 | 42.47 | -2.79% | 19,727 | 85,189,912 |
| 2024-03-06 | 43.18 | 44.6 | 42.4 | 43.69 | +0.58% | 26,778 | 116,132,226 |
| 2024-03-05 | 44.72 | 44.72 | 42.5 | 43.44 | -3.92% | 35,660 | 155,814,923 |
| 2024-03-04 | 44.68 | 45.96 | 42.91 | 45.21 | +2.33% | 44,269 | 198,202,489 |
| 2024-03-01 | 42.85 | 45.5 | 42.65 | 44.18 | +3.95% | 35,234 | 155,376,875 |
| 2024-02-29 | 40.45 | 42.8 | 40.2 | 42.5 | +4.37% | 29,592 | 123,804,927 |
| 2024-02-28 | 46 | 46.45 | 40.7 | 40.72 | -10.49% | 44,547 | 195,186,002 |
| 2024-02-27 | 43.51 | 45.49 | 43.01 | 45.49 | +2.57% | 39,738 | 176,686,310 |
| 2024-02-26 | 44 | 46.19 | 42.66 | 44.35 | -1.22% | 45,809 | 201,815,569 |
| 2024-02-23 | 41.54 | 45.65 | 41.05 | 44.9 | +7.73% | 42,813 | 183,767,008 |
| 2024-02-22 | 39.71 | 42.45 | 39.71 | 41.68 | +3.42% | 29,991 | 123,099,913 |
| 2024-02-21 | 38.81 | 41.99 | 38.04 | 40.3 | +2.81% | 32,112 | 129,417,248 |
| 2024-02-20 | 39.02 | 39.49 | 37.7 | 39.2 | -0.1% | 23,755 | 92,039,388 |
| 2024-02-19 | 38.08 | 40.36 | 37.65 | 39.24 | +2.56% | 45,541 | 177,236,126 |
| 2024-02-08 | 31.84 | 38.26 | 26.78 | 38.26 | +20.01% | 63,918 | 221,724,743 |
| 2024-02-07 | 34.02 | 34.06 | 31.03 | 31.88 | -5.37% | 43,335 | 140,627,469 |
| 2024-02-06 | 31.5 | 34.56 | 30.04 | 33.69 | +4.66% | 30,101 | 96,560,021 |
| 2024-02-05 | 33.92 | 35.92 | 31.01 | 32.19 | -11.81% | 32,400 | 106,992,251 |
| 2024-02-02 | 38.92 | 40 | 35.01 | 36.5 | -5.81% | 22,455 | 84,163,473 |
| 2024-02-01 | 39.23 | 39.77 | 38.02 | 38.75 | -1.25% | 15,220 | 59,395,264 |
| 2024-01-31 | 42.31 | 42.47 | 39.07 | 39.24 | -6.59% | 16,829 | 68,115,817 |
| 2024-01-30 | 43.71 | 43.91 | 41.73 | 42.01 | -3.91% | 11,034 | 47,182,780 |
| 2024-01-29 | 45.05 | 45.69 | 43.27 | 43.72 | -2.82% | 12,794 | 56,307,246 |
| 2024-01-26 | 46.66 | 47.06 | 44.7 | 44.99 | -4.13% | 16,422 | 75,148,564 |
| 2024-01-25 | 45.98 | 47.28 | 45.11 | 46.93 | +2.11% | 13,958 | 64,825,800 |
| 2024-01-24 | 46.59 | 46.83 | 44.3 | 45.96 | -0.13% | 14,686 | 66,871,207 |
| 2024-01-23 | 46.84 | 46.86 | 45.3 | 46.02 | -1.24% | 18,110 | 83,184,304 |
| 2024-01-22 | 49.49 | 49.84 | 46.02 | 46.6 | -5.93% | 14,650 | 70,148,103 |
| 2024-01-19 | 50.39 | 50.73 | 49.32 | 49.54 | -1.71% | 11,227 | 55,828,650 |
| 2024-01-18 | 50.8 | 50.8 | 48.32 | 50.4 | -0.16% | 17,322 | 85,580,630 |
| 2024-01-17 | 53.48 | 53.51 | 50.2 | 50.48 | -4.05% | 18,418 | 94,565,108 |
| 2024-01-16 | 54.31 | 54.31 | 51.78 | 52.61 | -2.07% | 15,594 | 81,730,400 |
| 2024-01-15 | 54.18 | 54.6 | 53.34 | 53.72 | -0.72% | 14,673 | 78,934,025 |
| 2024-01-12 | 55.1 | 55.45 | 53.97 | 54.11 | -1.97% | 16,742 | 91,433,785 |
| 2024-01-11 | 54.17 | 55.85 | 53.03 | 55.2 | -0.56% | 22,918 | 125,755,868 |
| 2024-01-10 | 56.99 | 57.16 | 55.15 | 55.51 | -2.37% | 15,455 | 86,635,185 |
| 2024-01-09 | 57.89 | 58.15 | 56.2 | 56.86 | -0.56% | 12,907 | 73,695,634 |
| 2024-01-08 | 58.12 | 58.99 | 57 | 57.18 | -1.84% | 9,475 | 54,638,663 |
| 2024-01-05 | 60.02 | 60.36 | 57.81 | 58.25 | -1.94% | 16,866 | 99,035,556 |
| 2024-01-04 | 59.8 | 60.8 | 58.81 | 59.4 | -0.03% | 19,707 | 118,105,786 |
| 2024-01-03 | 61.91 | 62.55 | 58.78 | 59.42 | -4.19% | 24,350 | 146,210,730 |
| 2024-01-02 | 64.78 | 64.78 | 61.9 | 62.02 | -4.26% | 24,738 | 154,900,075 |
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：