股票概览
39.3
-0.81%
-0.32
39.56
开盘价
39.9
最高价
39.3
最低价
643,717
成交量
数据更新至: 2024-12-31
技术指标
39.43
MA5 (5日均线)
38.92
MA10 (10日均线)
38.34
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 | 39.56 | 39.9 | 39.3 | 39.3 | -0.81% | 643,717 | 2,549,055,494 |
| 2024-12-30 | 39.34 | 39.8 | 39.25 | 39.62 | +0.71% | 678,845 | 2,690,314,729 |
| 2024-12-27 | 39.48 | 39.64 | 38.78 | 39.34 | -0.35% | 700,320 | 2,742,768,758 |
| 2024-12-26 | 39.4 | 39.54 | 39.01 | 39.48 | +0.2% | 539,252 | 2,125,139,425 |
| 2024-12-25 | 39.23 | 39.56 | 38.99 | 39.4 | +0.46% | 755,913 | 2,972,981,821 |
| 2024-12-24 | 38.35 | 39.29 | 38.32 | 39.22 | +2.27% | 993,428 | 3,875,223,368 |
| 2024-12-23 | 37.99 | 38.7 | 37.98 | 38.35 | +1.16% | 902,692 | 3,473,126,152 |
| 2024-12-20 | 38.05 | 38.28 | 37.86 | 37.91 | -0.29% | 542,150 | 2,060,744,582 |
| 2024-12-19 | 38.38 | 38.53 | 38 | 38.02 | -1.3% | 611,196 | 2,336,249,857 |
| 2024-12-18 | 38.02 | 38.66 | 37.86 | 38.52 | +1.77% | 805,855 | 3,101,731,956 |
| 2024-12-17 | 37.54 | 38.16 | 37.54 | 37.85 | +0.29% | 603,104 | 2,287,237,539 |
| 2024-12-16 | 37.35 | 37.78 | 37.32 | 37.74 | +1.18% | 640,316 | 2,409,086,954 |
| 2024-12-13 | 38.45 | 38.6 | 37.28 | 37.3 | -3.87% | 1,117,983 | 4,213,094,969 |
| 2024-12-12 | 38.29 | 38.83 | 38.21 | 38.8 | +1.31% | 586,889 | 2,267,252,621 |
| 2024-12-11 | 38.54 | 38.79 | 38.23 | 38.3 | -0.78% | 517,709 | 1,988,895,959 |
| 2024-12-10 | 38.8 | 38.99 | 38.4 | 38.6 | +2.39% | 1,038,953 | 4,022,695,501 |
| 2024-12-09 | 37.59 | 37.99 | 37.35 | 37.7 | 0% | 492,995 | 1,859,542,283 |
| 2024-12-06 | 37.01 | 37.82 | 37.01 | 37.7 | +2.14% | 877,236 | 3,296,793,042 |
| 2024-12-05 | 36.66 | 37.36 | 36.61 | 36.91 | +0.27% | 568,949 | 2,108,115,265 |
| 2024-12-04 | 37.09 | 37.09 | 36.53 | 36.81 | -0.84% | 620,511 | 2,285,383,469 |
| 2024-12-03 | 36.65 | 37.22 | 36.38 | 37.12 | +1.67% | 721,986 | 2,658,919,819 |
| 2024-12-02 | 36.45 | 36.68 | 36.2 | 36.51 | +0.47% | 424,652 | 1,548,959,360 |
| 2024-11-29 | 36.59 | 37 | 36.31 | 36.34 | -0.36% | 664,380 | 2,437,776,752 |
| 2024-11-28 | 36.6 | 36.85 | 36.18 | 36.47 | -0.36% | 451,939 | 1,647,865,702 |
| 2024-11-27 | 36.39 | 36.68 | 36.11 | 36.6 | +0.58% | 392,077 | 1,429,782,933 |
| 2024-11-26 | 36.03 | 36.58 | 35.84 | 36.39 | +0.47% | 459,421 | 1,666,651,768 |
| 2024-11-25 | 36.7 | 36.86 | 36.12 | 36.22 | -0.63% | 534,095 | 1,945,383,410 |
| 2024-11-22 | 37.43 | 37.55 | 36.36 | 36.45 | -2.62% | 690,491 | 2,544,524,441 |
| 2024-11-21 | 37.48 | 37.66 | 37.27 | 37.43 | -0.13% | 350,336 | 1,309,684,433 |
| 2024-11-20 | 37.8 | 37.85 | 37.4 | 37.48 | -0.64% | 451,291 | 1,693,331,536 |
| 2024-11-19 | 37.91 | 38.18 | 37.45 | 37.72 | -0.47% | 521,249 | 1,967,719,175 |
| 2024-11-18 | 38.05 | 38.66 | 37.8 | 37.9 | +0.21% | 763,448 | 2,918,992,440 |
| 2024-11-15 | 38.08 | 38.57 | 37.81 | 37.82 | -0.63% | 699,277 | 2,671,344,642 |
| 2024-11-14 | 37.66 | 38.48 | 37.53 | 38.06 | +0.63% | 676,440 | 2,585,688,546 |
| 2024-11-13 | 37.59 | 37.98 | 37.51 | 37.82 | +0.61% | 485,304 | 1,833,809,094 |
| 2024-11-12 | 38.19 | 38.84 | 37.51 | 37.59 | -1.93% | 893,289 | 3,399,364,219 |
| 2024-11-11 | 38.3 | 38.7 | 37.89 | 38.33 | -1.21% | 703,146 | 2,682,610,299 |
| 2024-11-08 | 39.68 | 39.85 | 38.75 | 38.8 | -1.95% | 745,368 | 2,920,926,027 |
| 2024-11-07 | 38.42 | 39.58 | 38.38 | 39.57 | +2.62% | 743,472 | 2,904,874,006 |
| 2024-11-06 | 39 | 39.08 | 38.15 | 38.56 | -1.33% | 648,336 | 2,501,077,845 |
| 2024-11-05 | 38.43 | 39.1 | 38.4 | 39.08 | +0.85% | 628,745 | 2,445,317,943 |
| 2024-11-04 | 38.1 | 38.75 | 37.41 | 38.75 | +1.95% | 646,612 | 2,466,019,719 |
| 2024-11-01 | 37.44 | 38.3 | 37.38 | 38.01 | +1.74% | 703,102 | 2,671,523,515 |
| 2024-10-31 | 37.8 | 37.99 | 36.91 | 37.36 | -1.37% | 850,393 | 3,173,924,099 |
| 2024-10-30 | 38.51 | 38.9 | 37.61 | 37.88 | -1.87% | 703,408 | 2,680,423,056 |
| 2024-10-29 | 38.6 | 39.1 | 38.41 | 38.6 | +0.21% | 514,682 | 1,990,283,154 |
| 2024-10-28 | 39.01 | 39.1 | 38.28 | 38.52 | -1.48% | 664,641 | 2,559,210,507 |
| 2024-10-25 | 39.25 | 39.49 | 39.06 | 39.1 | -0.53% | 447,931 | 1,756,222,719 |
| 2024-10-24 | 39.55 | 39.68 | 39.14 | 39.31 | -0.88% | 336,312 | 1,323,826,643 |
| 2024-10-23 | 39.06 | 39.94 | 39.02 | 39.66 | +1.25% | 627,100 | 2,482,861,345 |
| 2024-10-22 | 38.84 | 39.6 | 38.75 | 39.17 | +0.82% | 600,526 | 2,352,800,199 |
| 2024-10-21 | 39.15 | 39.15 | 38.5 | 38.85 | -0.51% | 717,539 | 2,780,905,731 |
| 2024-10-18 | 38.51 | 39.43 | 38.21 | 39.05 | +1.45% | 928,194 | 3,603,949,498 |
| 2024-10-17 | 39.53 | 39.79 | 38.49 | 38.49 | -2.56% | 848,922 | 3,315,820,471 |
| 2024-10-16 | 38.15 | 39.5 | 38.13 | 39.5 | +2.6% | 1,012,548 | 3,963,555,265 |
| 2024-10-15 | 39.17 | 39.99 | 38.5 | 38.5 | -2.11% | 955,977 | 3,755,705,942 |
| 2024-10-14 | 39.01 | 39.8 | 38.69 | 39.33 | +2.34% | 1,292,938 | 5,076,841,420 |
| 2024-10-11 | 38.73 | 39.22 | 38.03 | 38.43 | -0.77% | 903,476 | 3,498,241,860 |
| 2024-10-10 | 37.4 | 39.5 | 37.4 | 38.73 | +4.65% | 1,433,298 | 5,528,664,144 |
| 2024-10-09 | 39.7 | 39.72 | 37.01 | 37.01 | -7.48% | 1,855,932 | 7,113,813,985 |
| 2024-10-08 | 41.37 | 41.37 | 38.82 | 40 | +6.35% | 2,973,039 | 11,999,361,938 |
| 2024-09-30 | 36.35 | 38 | 35.92 | 37.61 | +5.56% | 2,561,013 | 9,443,438,268 |
| 2024-09-27 | 36.11 | 36.5 | 34.91 | 35.63 | +0.71% | 745,458 | 2,653,812,670 |
| 2024-09-26 | 34.16 | 35.38 | 33.91 | 35.38 | +3.6% | 1,745,330 | 6,068,657,572 |
| 2024-09-25 | 33.85 | 34.49 | 33.7 | 34.15 | +3.08% | 1,856,243 | 6,327,661,421 |
| 2024-09-24 | 31.68 | 33.14 | 31.67 | 33.13 | +5.54% | 1,361,218 | 4,427,310,186 |
| 2024-09-23 | 30.85 | 31.49 | 30.84 | 31.39 | +1.45% | 344,609 | 1,076,332,365 |
| 2024-09-20 | 30.82 | 31.11 | 30.66 | 30.94 | +0.39% | 487,418 | 1,505,998,312 |
| 2024-09-19 | 31.2 | 31.23 | 30.63 | 30.82 | -0.93% | 451,191 | 1,393,040,942 |
| 2024-09-18 | 30.61 | 31.2 | 30.61 | 31.11 | +1.67% | 418,540 | 1,295,345,114 |
| 2024-09-13 | 30.28 | 30.9 | 30 | 30.6 | +1.22% | 495,974 | 1,520,857,906 |
| 2024-09-12 | 30.1 | 30.5 | 29.94 | 30.23 | +0.5% | 410,267 | 1,242,374,645 |
| 2024-09-11 | 30.14 | 30.2 | 29.93 | 30.08 | -0.36% | 415,794 | 1,249,059,023 |
| 2024-09-10 | 30.25 | 30.43 | 29.94 | 30.19 | -0.17% | 476,024 | 1,435,849,555 |
| 2024-09-09 | 30.98 | 30.99 | 30.04 | 30.24 | -3.23% | 871,073 | 2,641,195,521 |
| 2024-09-06 | 31.25 | 31.74 | 31.2 | 31.25 | +0.16% | 383,182 | 1,206,615,762 |
| 2024-09-05 | 31.36 | 31.44 | 30.9 | 31.2 | -0.51% | 542,063 | 1,687,017,960 |
| 2024-09-04 | 31.53 | 31.93 | 31.35 | 31.36 | -0.82% | 380,526 | 1,198,859,446 |
| 2024-09-03 | 32.01 | 32.08 | 31.4 | 31.62 | -0.97% | 505,752 | 1,596,269,780 |
| 2024-09-02 | 32 | 32.38 | 31.84 | 31.93 | -0.68% | 558,021 | 1,787,602,792 |
| 2024-08-30 | 32.8 | 33.11 | 32.12 | 32.15 | -2.37% | 1,112,230 | 3,618,077,500 |
| 2024-08-29 | 33.59 | 33.77 | 32.9 | 32.93 | -2.23% | 516,388 | 1,712,021,359 |
| 2024-08-28 | 33.83 | 33.98 | 33.44 | 33.68 | -0.06% | 415,232 | 1,398,682,394 |
| 2024-08-27 | 33.77 | 33.94 | 33.53 | 33.7 | -0.21% | 387,209 | 1,308,314,397 |
| 2024-08-26 | 33.7 | 33.84 | 33.47 | 33.77 | +0.21% | 351,175 | 1,182,990,040 |
| 2024-08-23 | 33.27 | 33.85 | 33.07 | 33.7 | +1.2% | 465,587 | 1,561,509,818 |
| 2024-08-22 | 33.28 | 33.55 | 33.18 | 33.3 | +0.18% | 382,864 | 1,276,718,683 |
| 2024-08-21 | 33.3 | 33.43 | 32.82 | 33.24 | -0.72% | 378,101 | 1,254,587,421 |
| 2024-08-20 | 33.45 | 33.6 | 33.16 | 33.48 | +0.18% | 423,729 | 1,415,473,211 |
| 2024-08-19 | 33.25 | 33.5 | 33.03 | 33.42 | +0.81% | 422,843 | 1,409,948,503 |
| 2024-08-16 | 32.75 | 33.25 | 32.72 | 33.15 | +1.19% | 418,503 | 1,383,877,362 |
| 2024-08-15 | 31.85 | 32.92 | 31.65 | 32.76 | +2.82% | 739,790 | 2,409,557,383 |
| 2024-08-14 | 31.9 | 32.14 | 31.81 | 31.86 | -0.25% | 282,446 | 901,196,911 |
| 2024-08-13 | 32.1 | 32.23 | 31.76 | 31.94 | -0.56% | 282,378 | 902,009,896 |
| 2024-08-12 | 32.3 | 32.34 | 31.93 | 32.12 | -0.65% | 318,943 | 1,023,447,632 |
| 2024-08-09 | 31.97 | 32.58 | 31.81 | 32.33 | +1.25% | 482,748 | 1,561,254,687 |
| 2024-08-08 | 31.61 | 31.98 | 31.38 | 31.93 | +1.11% | 394,600 | 1,252,394,782 |
| 2024-08-07 | 31.73 | 31.9 | 31.55 | 31.58 | -0.38% | 390,732 | 1,238,023,516 |
| 2024-08-06 | 32.36 | 32.39 | 31.51 | 31.7 | -1.25% | 514,389 | 1,637,765,272 |
| 2024-08-05 | 32.2 | 32.52 | 32.05 | 32.1 | -0.56% | 584,420 | 1,884,940,815 |
| 2024-08-02 | 32.42 | 32.6 | 32.23 | 32.28 | -1.31% | 386,130 | 1,250,037,017 |
| 2024-08-01 | 32.73 | 32.85 | 32.27 | 32.71 | -0.06% | 409,139 | 1,332,771,463 |
| 2024-07-31 | 32.42 | 33 | 32.25 | 32.73 | +0.96% | 595,370 | 1,948,675,368 |
| 2024-07-30 | 32.4 | 32.59 | 32.15 | 32.42 | -0.09% | 390,782 | 1,264,925,929 |
| 2024-07-29 | 32.38 | 32.65 | 32.2 | 32.45 | +0.25% | 413,475 | 1,343,740,115 |
| 2024-07-26 | 32.8 | 33.04 | 32.11 | 32.37 | -1.4% | 601,462 | 1,952,156,132 |
| 2024-07-25 | 33.22 | 33.32 | 32.37 | 32.83 | -1.05% | 762,079 | 2,496,804,673 |
| 2024-07-24 | 33.45 | 33.58 | 33.03 | 33.18 | -0.48% | 482,453 | 1,604,648,703 |
| 2024-07-23 | 33.34 | 33.71 | 33.23 | 33.34 | 0% | 538,755 | 1,803,269,600 |
| 2024-07-22 | 34.17 | 34.17 | 33.09 | 33.34 | -2.66% | 808,206 | 2,694,241,975 |
| 2024-07-19 | 34 | 34.3 | 33.59 | 34.25 | +0.47% | 810,072 | 2,749,172,010 |
| 2024-07-18 | 34.07 | 34.25 | 33.76 | 34.09 | +0.06% | 598,627 | 2,036,474,280 |
| 2024-07-17 | 33.7 | 34.19 | 33.65 | 34.07 | +0.83% | 577,954 | 1,964,635,267 |
| 2024-07-16 | 33.76 | 33.89 | 33.46 | 33.79 | +0.03% | 455,793 | 1,535,668,998 |
| 2024-07-15 | 34 | 34.05 | 33.72 | 33.78 | -0.65% | 474,604 | 1,605,883,747 |
| 2024-07-12 | 33.01 | 34.08 | 33.01 | 34 | +3.34% | 944,904 | 3,199,683,547 |
| 2024-07-11 | 33.08 | 33.13 | 32.79 | 32.9 | -5.13% | 732,389 | 2,411,951,386 |
| 2024-07-10 | 34.47 | 35 | 34.45 | 34.68 | +0.61% | 726,314 | 2,524,474,646 |
| 2024-07-09 | 33.99 | 34.55 | 33.72 | 34.47 | +1.41% | 621,037 | 2,124,005,154 |
| 2024-07-08 | 33.85 | 34.23 | 33.71 | 33.99 | +0.32% | 545,730 | 1,855,611,836 |
| 2024-07-05 | 34.71 | 34.83 | 33.66 | 33.88 | -2.39% | 967,783 | 3,295,568,199 |
| 2024-07-04 | 34.54 | 35.04 | 34.48 | 34.71 | +0.73% | 696,919 | 2,424,281,266 |
| 2024-07-03 | 35.01 | 35.09 | 34.31 | 34.46 | -1.77% | 691,373 | 2,388,331,234 |
| 2024-07-02 | 34.38 | 35.25 | 34.36 | 35.08 | +2.1% | 868,771 | 3,041,833,255 |
| 2024-07-01 | 34.19 | 34.4 | 33.95 | 34.36 | +0.5% | 472,239 | 1,616,131,283 |
| 2024-06-28 | 34.2 | 34.48 | 34.04 | 34.19 | -0.2% | 525,749 | 1,799,951,939 |
| 2024-06-27 | 33.96 | 34.34 | 33.83 | 34.26 | +0.59% | 555,173 | 1,894,891,373 |
| 2024-06-26 | 34.18 | 34.36 | 33.95 | 34.06 | -0.7% | 452,638 | 1,545,807,548 |
| 2024-06-25 | 34.07 | 34.47 | 33.97 | 34.3 | +0.68% | 638,160 | 2,187,945,494 |
| 2024-06-24 | 33.79 | 34.22 | 33.49 | 34.07 | +1.1% | 692,590 | 2,350,203,464 |
| 2024-06-21 | 33.88 | 34.08 | 33.49 | 33.7 | -0.91% | 523,963 | 1,765,822,362 |
| 2024-06-20 | 34.16 | 34.23 | 33.9 | 34.01 | -0.41% | 392,467 | 1,336,247,232 |
| 2024-06-19 | 33.71 | 34.4 | 33.66 | 34.15 | +1.31% | 585,937 | 1,997,678,159 |
| 2024-06-18 | 33.86 | 34.3 | 33.62 | 33.71 | -0.06% | 453,675 | 1,538,144,777 |
| 2024-06-17 | 33.6 | 33.8 | 33.39 | 33.73 | -0.24% | 457,682 | 1,539,063,152 |
| 2024-06-14 | 32.82 | 34.02 | 32.82 | 33.81 | +3.02% | 991,674 | 3,324,856,785 |
| 2024-06-13 | 33.2 | 33.22 | 32.72 | 32.82 | -0.82% | 550,184 | 1,808,251,998 |
| 2024-06-12 | 33.35 | 33.36 | 32.95 | 33.09 | -0.81% | 511,381 | 1,693,037,688 |
| 2024-06-11 | 33.78 | 33.97 | 33.12 | 33.36 | -1.85% | 690,448 | 2,309,722,313 |
| 2024-06-07 | 34.05 | 34.25 | 33.65 | 33.99 | -0.03% | 678,266 | 2,298,090,330 |
| 2024-06-06 | 34.09 | 34.2 | 33.78 | 34 | +0.03% | 677,241 | 2,302,856,624 |
| 2024-06-05 | 34.68 | 34.7 | 33.89 | 33.99 | -1.59% | 691,041 | 2,359,792,656 |
| 2024-06-04 | 34.15 | 34.68 | 34.1 | 34.54 | +1.14% | 533,788 | 1,840,296,169 |
| 2024-06-03 | 34.22 | 34.38 | 33.92 | 34.15 | -0.38% | 608,111 | 2,071,791,245 |
| 2024-05-31 | 34.53 | 34.6 | 34.28 | 34.28 | -0.17% | 508,932 | 1,752,657,846 |
| 2024-05-30 | 34.45 | 34.9 | 34.18 | 34.34 | -0.67% | 559,245 | 1,928,489,154 |
| 2024-05-29 | 34.75 | 35.06 | 34.46 | 34.57 | -0.75% | 491,041 | 1,703,567,318 |
| 2024-05-28 | 35.1 | 35.33 | 34.72 | 34.83 | -0.88% | 476,191 | 1,660,811,058 |
| 2024-05-27 | 34.85 | 35.21 | 34.75 | 35.14 | +1.15% | 570,938 | 1,997,775,669 |
| 2024-05-24 | 35.3 | 35.48 | 34.66 | 34.74 | -2.14% | 870,440 | 3,051,224,758 |
| 2024-05-23 | 35.9 | 36.01 | 35.32 | 35.5 | -1.55% | 924,585 | 3,284,073,837 |
| 2024-05-22 | 36.22 | 36.38 | 35.76 | 36.06 | -0.5% | 664,477 | 2,398,900,244 |
| 2024-05-21 | 36.36 | 36.52 | 36.13 | 36.24 | -0.38% | 445,999 | 1,620,630,880 |
| 2024-05-20 | 36.85 | 37 | 36.09 | 36.38 | -1.28% | 914,250 | 3,337,501,051 |
| 2024-05-17 | 36.3 | 36.9 | 36.06 | 36.85 | +1.66% | 916,879 | 3,342,837,158 |
| 2024-05-16 | 35.08 | 36.45 | 35 | 36.25 | +3.42% | 1,291,476 | 4,659,047,071 |
| 2024-05-15 | 35.33 | 35.44 | 34.69 | 35.05 | -0.82% | 674,944 | 2,361,226,415 |
| 2024-05-14 | 35.89 | 36.13 | 35.2 | 35.34 | -1.59% | 687,779 | 2,440,460,309 |
| 2024-05-13 | 35.44 | 36.07 | 35.33 | 35.91 | +0.81% | 747,800 | 2,674,602,938 |
| 2024-05-10 | 34.84 | 35.85 | 34.8 | 35.62 | +2.24% | 940,366 | 3,331,360,840 |
| 2024-05-09 | 34.6 | 34.93 | 34.6 | 34.84 | +0.78% | 512,391 | 1,782,846,432 |
| 2024-05-08 | 34.82 | 34.96 | 34.55 | 34.57 | -0.86% | 412,862 | 1,434,042,865 |
| 2024-05-07 | 34.88 | 34.95 | 34.63 | 34.87 | -0.03% | 473,849 | 1,649,813,221 |
| 2024-05-06 | 35.1 | 35.36 | 34.72 | 34.88 | +1.66% | 1,000,705 | 3,501,168,456 |
| 2024-04-30 | 34.4 | 34.58 | 34.05 | 34.31 | -1.63% | 868,042 | 2,982,962,844 |
| 2024-04-29 | 34.4 | 35.16 | 34.2 | 34.88 | +1.16% | 818,064 | 2,854,804,596 |
| 2024-04-26 | 34.4 | 34.87 | 34.22 | 34.48 | +0.23% | 954,899 | 3,292,052,902 |
| 2024-04-25 | 33.44 | 34.4 | 33.38 | 34.4 | +2.81% | 919,482 | 3,136,628,386 |
| 2024-04-24 | 33.38 | 33.55 | 33.1 | 33.46 | +0.24% | 443,384 | 1,480,785,929 |
| 2024-04-23 | 33.3 | 33.82 | 33.23 | 33.38 | +0.12% | 512,452 | 1,717,681,682 |
| 2024-04-22 | 33.78 | 34.19 | 33.05 | 33.34 | -0.83% | 607,535 | 2,034,006,573 |
| 2024-04-19 | 33.56 | 33.84 | 33.42 | 33.62 | -0.09% | 540,384 | 1,818,443,521 |
| 2024-04-18 | 33.26 | 34.1 | 33.19 | 33.65 | +1.05% | 1,006,574 | 3,393,695,785 |
| 2024-04-17 | 32.69 | 33.49 | 32.47 | 33.3 | +1.68% | 948,212 | 3,131,202,074 |
| 2024-04-16 | 32.71 | 32.97 | 32.45 | 32.75 | -0.24% | 741,556 | 2,429,469,045 |
| 2024-04-15 | 32.1 | 33 | 32.09 | 32.83 | +2.21% | 764,645 | 2,503,221,029 |
| 2024-04-12 | 32.28 | 32.47 | 32.06 | 32.12 | -0.56% | 478,204 | 1,540,845,216 |
| 2024-04-11 | 32.31 | 32.42 | 32.13 | 32.3 | -0.58% | 443,748 | 1,432,073,801 |
| 2024-04-10 | 32.19 | 32.68 | 32.19 | 32.49 | +0.56% | 504,014 | 1,638,691,786 |
| 2024-04-09 | 32.5 | 32.63 | 32.31 | 32.31 | -0.28% | 384,772 | 1,248,965,235 |
| 2024-04-08 | 32.24 | 32.56 | 32.03 | 32.4 | +0.53% | 477,291 | 1,544,564,957 |
| 2024-04-03 | 32.54 | 32.63 | 32.23 | 32.23 | -0.98% | 498,082 | 1,612,691,616 |
| 2024-04-02 | 32.7 | 32.92 | 32.44 | 32.55 | -0.28% | 536,619 | 1,753,251,097 |
| 2024-04-01 | 32.18 | 32.85 | 32.18 | 32.64 | +1.37% | 570,152 | 1,861,582,316 |
| 2024-03-29 | 32.1 | 32.64 | 32.07 | 32.2 | +0.06% | 514,001 | 1,663,236,764 |
| 2024-03-28 | 32.34 | 32.5 | 32.07 | 32.18 | -0.37% | 694,745 | 2,242,513,222 |
| 2024-03-27 | 32.29 | 32.65 | 32.21 | 32.3 | -0.31% | 782,085 | 2,539,984,050 |
| 2024-03-26 | 31.8 | 32.66 | 31.73 | 32.4 | +3.35% | 1,244,308 | 4,014,510,510 |
| 2024-03-25 | 31.11 | 31.51 | 30.92 | 31.35 | +0.48% | 483,759 | 1,514,858,505 |
| 2024-03-22 | 31.53 | 31.55 | 30.9 | 31.2 | -1.11% | 552,879 | 1,722,145,156 |
| 2024-03-21 | 31.17 | 31.76 | 31.05 | 31.55 | +1.19% | 646,761 | 2,040,298,376 |
| 2024-03-20 | 30.8 | 31.2 | 30.66 | 31.18 | +1.23% | 498,272 | 1,544,956,631 |
| 2024-03-19 | 31.1 | 31.11 | 30.73 | 30.8 | -1.06% | 547,025 | 1,688,506,946 |
| 2024-03-18 | 31.15 | 31.34 | 31 | 31.13 | -0.16% | 461,898 | 1,436,837,360 |
| 2024-03-15 | 31.24 | 31.42 | 31 | 31.18 | -0.22% | 520,781 | 1,621,589,213 |
| 2024-03-14 | 31.46 | 31.72 | 31.16 | 31.25 | -0.86% | 508,175 | 1,595,073,269 |
| 2024-03-13 | 31.96 | 31.99 | 31.43 | 31.52 | -1.35% | 469,387 | 1,482,651,384 |
| 2024-03-12 | 31.42 | 32.15 | 31.28 | 31.95 | +1.49% | 769,254 | 2,447,163,517 |
| 2024-03-11 | 31.55 | 31.75 | 31.2 | 31.48 | -0.6% | 738,538 | 2,318,402,185 |
| 2024-03-08 | 31.89 | 32.01 | 31.55 | 31.67 | -1.03% | 441,071 | 1,399,732,269 |
| 2024-03-07 | 31.87 | 32.13 | 31.78 | 32 | +0.41% | 519,492 | 1,659,111,449 |
| 2024-03-06 | 32.14 | 32.26 | 31.87 | 31.87 | -0.96% | 516,102 | 1,655,425,115 |
| 2024-03-05 | 31.42 | 32.21 | 31.31 | 32.18 | +2.09% | 894,029 | 2,850,224,114 |
| 2024-03-04 | 31.76 | 31.87 | 31.47 | 31.52 | -1.31% | 591,350 | 1,868,022,544 |
| 2024-03-01 | 31.92 | 32.08 | 31.75 | 31.94 | -0.31% | 427,174 | 1,361,853,701 |
| 2024-02-29 | 31.89 | 32.2 | 31.85 | 32.04 | +0.06% | 498,928 | 1,595,634,178 |
| 2024-02-28 | 32.29 | 32.29 | 31.6 | 32.02 | -0.5% | 683,708 | 2,186,677,932 |
| 2024-02-27 | 32.24 | 32.4 | 31.99 | 32.18 | -0.22% | 543,492 | 1,746,108,592 |
| 2024-02-26 | 32.86 | 33.06 | 32.08 | 32.25 | -2.12% | 666,390 | 2,163,023,087 |
| 2024-02-23 | 32.81 | 33.4 | 32.62 | 32.95 | +0.46% | 639,849 | 2,118,316,307 |
| 2024-02-22 | 32.81 | 32.95 | 32.39 | 32.8 | -0.61% | 752,760 | 2,461,009,465 |
| 2024-02-21 | 31.4 | 33.39 | 31.35 | 33 | +5.1% | 1,528,656 | 5,003,152,628 |
| 2024-02-20 | 31.62 | 31.62 | 31.29 | 31.4 | -0.7% | 606,405 | 1,907,541,533 |
| 2024-02-19 | 31.99 | 31.99 | 31.41 | 31.62 | +0.7% | 875,490 | 2,770,406,837 |
| 2024-02-08 | 31.31 | 31.45 | 31.02 | 31.4 | +0.29% | 873,004 | 2,728,137,528 |
| 2024-02-07 | 31.42 | 31.48 | 30.81 | 31.31 | -0.06% | 1,110,511 | 3,458,135,329 |
| 2024-02-06 | 30.71 | 31.35 | 30.6 | 31.33 | +2.02% | 1,062,158 | 3,296,036,540 |
| 2024-02-05 | 30.23 | 30.95 | 30.06 | 30.71 | +1.59% | 1,063,979 | 3,246,673,368 |
| 2024-02-02 | 30.45 | 30.66 | 29.64 | 30.23 | -0.62% | 987,292 | 2,986,530,108 |
| 2024-02-01 | 30.67 | 30.84 | 30.2 | 30.42 | -0.94% | 859,700 | 2,621,519,218 |
| 2024-01-31 | 30.92 | 31.19 | 30.59 | 30.71 | -0.94% | 808,949 | 2,494,516,011 |
| 2024-01-30 | 31.2 | 31.5 | 30.78 | 31 | -1.12% | 743,999 | 2,316,762,500 |
| 2024-01-29 | 31.2 | 31.6 | 31.17 | 31.35 | +0.74% | 838,824 | 2,632,393,040 |
| 2024-01-26 | 30.92 | 31.35 | 30.66 | 31.12 | +0.71% | 1,009,916 | 3,132,788,305 |
| 2024-01-25 | 30.31 | 31 | 30.18 | 30.9 | +2.69% | 1,234,509 | 3,791,899,866 |
| 2024-01-24 | 30.15 | 30.29 | 29.38 | 30.09 | +0.33% | 974,892 | 2,904,947,629 |
| 2024-01-23 | 30.01 | 30.35 | 29.8 | 29.99 | -0.86% | 886,056 | 2,661,547,376 |
| 2024-01-22 | 29.76 | 30.5 | 29.7 | 30.25 | +1.75% | 1,549,703 | 4,691,297,100 |
| 2024-01-19 | 29.37 | 29.9 | 29.14 | 29.73 | +0.51% | 968,616 | 2,865,398,412 |
| 2024-01-18 | 28.94 | 29.68 | 28.6 | 29.58 | +1.34% | 1,295,126 | 3,762,050,846 |
| 2024-01-17 | 29.12 | 29.58 | 29.03 | 29.19 | +0.21% | 1,308,601 | 3,843,478,823 |
| 2024-01-16 | 28.63 | 29.13 | 28.6 | 29.13 | +1.25% | 853,440 | 2,469,511,282 |
| 2024-01-15 | 28.5 | 28.94 | 28.37 | 28.77 | +0.81% | 482,452 | 1,383,953,760 |
| 2024-01-12 | 28.26 | 28.78 | 28.26 | 28.54 | +0.56% | 577,832 | 1,652,242,626 |
| 2024-01-11 | 28 | 28.57 | 27.85 | 28.38 | +1.18% | 735,318 | 2,082,611,272 |
| 2024-01-10 | 28.02 | 28.35 | 28.02 | 28.05 | -0.43% | 453,640 | 1,277,638,873 |
| 2024-01-09 | 28.12 | 28.28 | 27.9 | 28.17 | +0.14% | 558,663 | 1,569,684,230 |
| 2024-01-08 | 28.17 | 28.59 | 27.95 | 28.13 | -0.57% | 816,821 | 2,305,065,736 |
| 2024-01-05 | 27.75 | 28.78 | 27.62 | 28.29 | +1.73% | 1,190,633 | 3,376,466,447 |
| 2024-01-04 | 27.76 | 27.83 | 27.36 | 27.81 | +0.14% | 637,102 | 1,759,101,593 |
| 2024-01-03 | 27.58 | 27.84 | 27.52 | 27.77 | +0.69% | 433,956 | 1,200,383,624 |
| 2024-01-02 | 27.95 | 27.96 | 27.56 | 27.58 | -0.86% | 542,195 | 1,500,865,548 |
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：
同行业相关股票
цЛЫхХЖщУ╢шбМ 属于 银行 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832