股票概览
24.72
-4.41%
-1.14
25.75
开盘价
25.78
最高价
24.54
最低价
127,300
成交量
数据更新至: 2024-12-31
技术指标
25.56
MA5 (5日均线)
25.83
MA10 (10日均线)
26.12
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 | 25.75 | 25.78 | 24.54 | 24.72 | -4.41% | 127,300 | 318,557,461 |
| 2024-12-30 | 25.81 | 26.46 | 25.71 | 25.86 | -0.27% | 104,000 | 270,332,111 |
| 2024-12-27 | 25.54 | 26.43 | 25.37 | 25.93 | +1.45% | 102,329 | 266,585,965 |
| 2024-12-26 | 25.55 | 25.82 | 25.55 | 25.56 | -0.58% | 55,446 | 142,137,010 |
| 2024-12-25 | 26.2 | 26.25 | 25.55 | 25.71 | -1.91% | 68,586 | 176,929,885 |
| 2024-12-24 | 25.91 | 26.41 | 25.81 | 26.21 | +0.34% | 64,432 | 168,269,084 |
| 2024-12-23 | 26.51 | 26.85 | 25.83 | 26.12 | -2.32% | 103,780 | 272,156,244 |
| 2024-12-20 | 25.76 | 26.99 | 25.65 | 26.74 | +3.84% | 144,136 | 382,159,488 |
| 2024-12-19 | 25.52 | 25.83 | 25.31 | 25.75 | +0.16% | 53,548 | 137,148,111 |
| 2024-12-18 | 25.74 | 26.03 | 25.66 | 25.71 | +0.19% | 49,001 | 126,530,892 |
| 2024-12-17 | 26.05 | 26.18 | 25.56 | 25.66 | -1.31% | 67,397 | 174,123,104 |
| 2024-12-16 | 26.31 | 26.57 | 25.81 | 26 | -1.48% | 80,882 | 210,962,823 |
| 2024-12-13 | 27.15 | 27.15 | 26.32 | 26.39 | -3.33% | 120,763 | 322,472,214 |
| 2024-12-12 | 27.4 | 28.06 | 27.12 | 27.3 | -0.44% | 147,797 | 406,475,500 |
| 2024-12-11 | 26.75 | 27.51 | 26.52 | 27.42 | +2.47% | 143,824 | 388,174,477 |
| 2024-12-10 | 26.44 | 26.98 | 26.19 | 26.76 | +3% | 164,735 | 438,634,680 |
| 2024-12-09 | 26.43 | 26.62 | 25.84 | 25.98 | -1.63% | 75,903 | 198,477,477 |
| 2024-12-06 | 25.82 | 26.71 | 25.67 | 26.41 | +2.36% | 124,475 | 327,489,331 |
| 2024-12-05 | 26.06 | 26.19 | 25.54 | 25.8 | -1.98% | 94,778 | 244,575,095 |
| 2024-12-04 | 26.45 | 27.05 | 26.15 | 26.32 | -0.34% | 124,765 | 331,746,264 |
| 2024-12-03 | 26.08 | 26.47 | 25.7 | 26.41 | +1.27% | 102,421 | 266,588,986 |
| 2024-12-02 | 25.6 | 26.25 | 25.5 | 26.08 | +1.8% | 104,327 | 270,731,312 |
| 2024-11-29 | 25.4 | 25.88 | 25.3 | 25.62 | +0.23% | 99,134 | 253,642,296 |
| 2024-11-28 | 25.04 | 25.78 | 24.66 | 25.56 | +2% | 151,350 | 383,394,541 |
| 2024-11-27 | 24.65 | 25.06 | 24.28 | 25.06 | +1.33% | 90,566 | 223,499,479 |
| 2024-11-26 | 24.82 | 25.12 | 24.66 | 24.73 | -0.8% | 84,066 | 208,881,591 |
| 2024-11-25 | 24.66 | 25.08 | 24.46 | 24.93 | +1.34% | 91,317 | 225,791,281 |
| 2024-11-22 | 25.76 | 25.76 | 24.6 | 24.6 | -4.5% | 118,066 | 297,177,879 |
| 2024-11-21 | 26.02 | 26.13 | 25.53 | 25.76 | -1.45% | 90,656 | 233,707,349 |
| 2024-11-20 | 25.62 | 26.5 | 25.6 | 26.14 | +1.2% | 138,162 | 361,706,924 |
| 2024-11-19 | 25.6 | 25.86 | 25.03 | 25.83 | +1.06% | 110,820 | 283,306,435 |
| 2024-11-18 | 26.11 | 26.39 | 25.38 | 25.56 | -2.78% | 152,414 | 394,305,168 |
| 2024-11-15 | 26.74 | 27.2 | 26.26 | 26.29 | -2.67% | 125,297 | 334,427,576 |
| 2024-11-14 | 27.7 | 27.97 | 26.92 | 27.01 | -3.02% | 123,540 | 338,811,107 |
| 2024-11-13 | 28.61 | 28.63 | 27.45 | 27.85 | -2.35% | 171,091 | 476,651,783 |
| 2024-11-12 | 28.56 | 29.49 | 28.22 | 28.52 | -0.14% | 252,741 | 732,435,113 |
| 2024-11-11 | 27.8 | 28.63 | 27.55 | 28.56 | +2% | 213,124 | 598,805,628 |
| 2024-11-08 | 29.06 | 29.2 | 28 | 28 | -2.44% | 277,397 | 789,153,630 |
| 2024-11-07 | 26.7 | 29.14 | 26.68 | 28.7 | +5.94% | 347,701 | 983,485,725 |
| 2024-11-06 | 26.66 | 27.72 | 26.48 | 27.09 | +1.69% | 271,016 | 735,994,676 |
| 2024-11-05 | 26.61 | 26.85 | 26.05 | 26.64 | +0.26% | 237,838 | 630,098,231 |
| 2024-11-04 | 26.11 | 26.87 | 25.9 | 26.57 | +1.8% | 225,852 | 596,404,436 |
| 2024-11-01 | 25.64 | 26.75 | 24.73 | 26.1 | +1.56% | 296,554 | 764,389,966 |
| 2024-10-31 | 25.88 | 26.15 | 25.58 | 25.7 | -1.57% | 188,465 | 486,867,726 |
| 2024-10-30 | 25.52 | 26.61 | 25.28 | 26.11 | +0.97% | 265,225 | 686,596,487 |
| 2024-10-29 | 26.22 | 26.22 | 25.37 | 25.86 | -0.65% | 268,390 | 691,541,555 |
| 2024-10-28 | 24.37 | 26.46 | 24.24 | 26.03 | +6.81% | 405,902 | 1,046,509,136 |
| 2024-10-25 | 24 | 24.65 | 23.74 | 24.37 | -2.99% | 323,037 | 784,647,193 |
| 2024-10-24 | 25.4 | 26.08 | 24.99 | 25.12 | -1.37% | 204,437 | 522,802,190 |
| 2024-10-23 | 25.88 | 26 | 25.34 | 25.47 | -1.58% | 227,900 | 583,804,370 |
| 2024-10-22 | 24.73 | 26.14 | 24.54 | 25.88 | +3.64% | 354,968 | 904,554,398 |
| 2024-10-21 | 24.11 | 25.1 | 23.34 | 24.97 | +4.3% | 393,667 | 955,186,829 |
| 2024-10-18 | 23.61 | 24.47 | 23.18 | 23.94 | +1.4% | 255,073 | 607,117,561 |
| 2024-10-17 | 24.1 | 24.41 | 23.59 | 23.61 | -1.71% | 141,191 | 338,739,462 |
| 2024-10-16 | 23.67 | 24.49 | 23.65 | 24.02 | -0.41% | 140,492 | 337,132,964 |
| 2024-10-15 | 24.87 | 25.08 | 24.12 | 24.12 | -3.17% | 128,406 | 315,443,891 |
| 2024-10-14 | 24.2 | 25.06 | 23.74 | 24.91 | +2.09% | 174,971 | 427,003,878 |
| 2024-10-11 | 25.63 | 25.68 | 24.07 | 24.4 | -5.35% | 172,490 | 427,634,201 |
| 2024-10-10 | 25.44 | 26.82 | 25.43 | 25.78 | -0.39% | 236,148 | 616,654,388 |
| 2024-10-09 | 28.07 | 28.07 | 25.88 | 25.88 | -10.01% | 365,229 | 970,794,477 |
| 2024-10-08 | 30.85 | 30.86 | 27.18 | 28.76 | +2.49% | 423,968 | 1,231,870,750 |
| 2024-09-30 | 27.73 | 28.2 | 26.42 | 28.06 | +9.27% | 361,994 | 994,846,409 |
| 2024-09-27 | 24.05 | 25.71 | 24.04 | 25.68 | +8.58% | 181,556 | 449,084,955 |
| 2024-09-26 | 22.21 | 23.68 | 22.17 | 23.65 | +5.67% | 184,892 | 424,580,393 |
| 2024-09-25 | 22.35 | 23.4 | 22.29 | 22.38 | +1.63% | 218,568 | 498,074,106 |
| 2024-09-24 | 21.32 | 22.03 | 20.86 | 22.02 | +4.71% | 152,242 | 328,001,442 |
| 2024-09-23 | 21.1 | 21.79 | 20.95 | 21.03 | -0.33% | 119,139 | 254,353,669 |
| 2024-09-20 | 20.77 | 21.16 | 20.41 | 21.1 | +1.59% | 135,902 | 283,508,853 |
| 2024-09-19 | 20.32 | 21.1 | 20.11 | 20.77 | +2.62% | 120,575 | 249,151,182 |
| 2024-09-18 | 20.12 | 20.4 | 19.98 | 20.24 | +0.55% | 99,957 | 201,504,318 |
| 2024-09-13 | 20.59 | 20.66 | 20.13 | 20.13 | -2.09% | 100,282 | 204,257,671 |
| 2024-09-12 | 21.18 | 21.35 | 20.55 | 20.56 | -2.97% | 107,543 | 224,747,732 |
| 2024-09-11 | 21.1 | 21.33 | 20.63 | 21.19 | +0.09% | 99,312 | 209,171,785 |
| 2024-09-10 | 22.04 | 22.15 | 21.08 | 21.17 | -3.77% | 146,495 | 312,061,783 |
| 2024-09-09 | 22.3 | 22.39 | 21.87 | 22 | -1.79% | 79,277 | 175,220,902 |
| 2024-09-06 | 22.85 | 23.1 | 22.34 | 22.4 | -2.65% | 78,269 | 177,113,193 |
| 2024-09-05 | 22.66 | 23.46 | 22.62 | 23.01 | +0.92% | 125,215 | 288,430,593 |
| 2024-09-04 | 22.46 | 23.1 | 22.27 | 22.8 | +2.24% | 180,499 | 410,404,381 |
| 2024-09-03 | 21.73 | 22.86 | 21.56 | 22.3 | +2.62% | 144,989 | 325,451,238 |
| 2024-09-02 | 22.49 | 22.58 | 21.72 | 21.73 | -3.98% | 98,142 | 216,473,138 |
| 2024-08-30 | 22.25 | 23.03 | 22.1 | 22.63 | +1.94% | 152,583 | 343,715,129 |
| 2024-08-29 | 21.3 | 22.3 | 21.05 | 22.2 | +4.23% | 154,991 | 339,703,960 |
| 2024-08-28 | 21.23 | 21.39 | 21.04 | 21.3 | 0% | 83,384 | 176,887,257 |
| 2024-08-27 | 21.61 | 21.68 | 21.28 | 21.3 | -1.57% | 84,803 | 181,995,135 |
| 2024-08-26 | 22.08 | 22.11 | 21.52 | 21.64 | -2.04% | 122,267 | 265,598,233 |
| 2024-08-23 | 21.65 | 22.58 | 21.65 | 22.09 | +2.51% | 181,088 | 402,181,935 |
| 2024-08-22 | 22.16 | 22.4 | 21.46 | 21.55 | -2.97% | 158,359 | 344,542,628 |
| 2024-08-21 | 22.57 | 22.8 | 22.15 | 22.21 | -1.9% | 97,828 | 218,960,682 |
| 2024-08-20 | 23.6 | 23.6 | 22.59 | 22.64 | -3.95% | 172,901 | 395,840,951 |
| 2024-08-19 | 24.2 | 24.2 | 23.55 | 23.57 | -2.44% | 121,619 | 288,577,368 |
| 2024-08-16 | 23.77 | 24.38 | 23.44 | 24.16 | +1.73% | 160,641 | 385,759,096 |
| 2024-08-15 | 23.9 | 24.09 | 23.27 | 23.75 | -0.21% | 158,580 | 375,918,460 |
| 2024-08-14 | 24.22 | 24.23 | 23.63 | 23.8 | -1.65% | 120,676 | 287,563,821 |
| 2024-08-13 | 24.61 | 24.72 | 23.87 | 24.2 | -3.24% | 214,809 | 518,906,345 |
| 2024-08-12 | 23.62 | 25.42 | 23.57 | 25.01 | +6.02% | 397,500 | 984,383,328 |
| 2024-08-09 | 24.31 | 24.52 | 23.51 | 23.59 | -3% | 160,523 | 382,806,473 |
| 2024-08-08 | 24.12 | 24.59 | 24.03 | 24.32 | +0.37% | 134,818 | 328,208,296 |
| 2024-08-07 | 24.63 | 24.64 | 24 | 24.23 | -2.3% | 159,978 | 387,277,065 |
| 2024-08-06 | 24.6 | 25.25 | 24.35 | 24.8 | +1.43% | 174,666 | 430,163,838 |
| 2024-08-05 | 24.1 | 25.36 | 23.98 | 24.45 | +0.82% | 195,709 | 483,906,649 |
| 2024-08-02 | 23.98 | 25.46 | 23.83 | 24.25 | +0.33% | 212,226 | 522,297,927 |
| 2024-08-01 | 25.35 | 26.09 | 24.09 | 24.17 | -4.69% | 230,129 | 569,317,514 |
| 2024-07-31 | 24.63 | 25.62 | 24.3 | 25.36 | +2.42% | 159,913 | 402,202,855 |
| 2024-07-30 | 24.6 | 24.9 | 23.83 | 24.76 | +0.73% | 117,897 | 287,462,798 |
| 2024-07-29 | 25.99 | 26.03 | 24.32 | 24.58 | -5.28% | 155,420 | 386,290,305 |
| 2024-07-26 | 26.1 | 26.58 | 25.65 | 25.95 | -0.54% | 84,348 | 219,415,179 |
| 2024-07-25 | 26 | 26.58 | 25.61 | 26.09 | -0.38% | 75,303 | 196,671,318 |
| 2024-07-24 | 27.12 | 27.21 | 26.1 | 26.19 | -3.85% | 93,882 | 249,620,661 |
| 2024-07-23 | 28.44 | 28.63 | 27.24 | 27.24 | -4.66% | 92,612 | 256,516,565 |
| 2024-07-22 | 28.05 | 28.7 | 27.64 | 28.57 | +1.78% | 86,067 | 243,915,861 |
| 2024-07-19 | 27.59 | 28.1 | 27.2 | 28.07 | +1.34% | 92,713 | 257,978,300 |
| 2024-07-18 | 26.54 | 27.76 | 26.1 | 27.7 | +4.14% | 128,564 | 349,499,330 |
| 2024-07-17 | 27 | 27.08 | 26.23 | 26.6 | -1.55% | 134,249 | 355,779,272 |
| 2024-07-16 | 27.67 | 27.74 | 26.97 | 27.02 | -2.63% | 91,011 | 247,705,986 |
| 2024-07-15 | 27.92 | 28.09 | 27.57 | 27.75 | -1.25% | 51,471 | 142,968,107 |
| 2024-07-12 | 28.6 | 28.96 | 28 | 28.1 | -1.75% | 76,655 | 217,559,214 |
| 2024-07-11 | 28.28 | 28.99 | 27.98 | 28.6 | +2.44% | 99,198 | 283,187,820 |
| 2024-07-10 | 27.94 | 28.6 | 27.55 | 27.92 | -0.04% | 63,191 | 177,815,359 |
| 2024-07-09 | 27.6 | 28.08 | 26.95 | 27.93 | +0.79% | 94,603 | 260,296,129 |
| 2024-07-08 | 28.28 | 28.28 | 27.59 | 27.71 | -2.36% | 58,312 | 162,345,348 |
| 2024-07-05 | 27.73 | 28.7 | 27.48 | 28.38 | +1.76% | 88,030 | 247,129,879 |
| 2024-07-04 | 28.91 | 28.99 | 27.78 | 27.89 | -3.46% | 92,382 | 259,755,233 |
| 2024-07-03 | 29.35 | 29.61 | 28.85 | 28.89 | -2.13% | 59,919 | 174,139,075 |
| 2024-07-02 | 29.67 | 30.03 | 29.27 | 29.52 | -0.74% | 68,862 | 204,115,576 |
| 2024-07-01 | 28.89 | 30 | 28.68 | 29.74 | +2.84% | 133,283 | 393,219,399 |
| 2024-06-28 | 29.09 | 29.6 | 28.86 | 28.92 | -0.21% | 131,442 | 382,862,874 |
| 2024-06-27 | 29.75 | 29.75 | 28.36 | 28.98 | -3.43% | 190,490 | 549,516,149 |
| 2024-06-26 | 31.17 | 31.17 | 29.5 | 30.01 | -3.72% | 234,068 | 700,819,688 |
| 2024-06-25 | 31.31 | 31.69 | 30.79 | 31.17 | -0.42% | 69,912 | 217,987,682 |
| 2024-06-24 | 32.23 | 32.29 | 31.27 | 31.3 | -3.93% | 114,518 | 361,844,671 |
| 2024-06-21 | 32.01 | 32.9 | 31.78 | 32.58 | +0.93% | 74,217 | 241,285,024 |
| 2024-06-20 | 33.75 | 33.75 | 32.01 | 32.28 | -4.38% | 163,578 | 531,655,515 |
| 2024-06-19 | 35.1 | 35.17 | 33.57 | 33.76 | -4.23% | 123,172 | 420,683,427 |
| 2024-06-18 | 36.02 | 36.19 | 35 | 35.25 | -2.14% | 101,148 | 357,063,356 |
| 2024-06-17 | 35.43 | 36.98 | 35.22 | 36.02 | +1.29% | 83,493 | 302,549,214 |
| 2024-06-14 | 35.87 | 36.04 | 34.9 | 35.56 | -1.77% | 98,495 | 350,428,975 |
| 2024-06-13 | 37.79 | 37.79 | 35.73 | 36.2 | -4.31% | 139,842 | 508,478,092 |
| 2024-06-12 | 37.96 | 38.17 | 37.31 | 37.83 | -1.15% | 60,125 | 226,797,706 |
| 2024-06-11 | 37.6 | 38.53 | 36.62 | 38.27 | +1.67% | 75,186 | 283,246,692 |
| 2024-06-07 | 37.72 | 38.55 | 37.11 | 37.64 | -0.13% | 75,300 | 285,243,903 |
| 2024-06-06 | 37.26 | 38.57 | 37.1 | 37.69 | +1.4% | 105,638 | 402,107,036 |
| 2024-06-05 | 38 | 38.43 | 37.07 | 37.17 | -2.36% | 76,082 | 287,069,671 |
| 2024-06-04 | 36.57 | 38.63 | 36.05 | 38.07 | +4.9% | 130,728 | 493,614,404 |
| 2024-06-03 | 35.77 | 37.18 | 35.6 | 36.29 | +1.77% | 74,213 | 270,572,735 |
| 2024-05-31 | 36.3 | 36.89 | 35.66 | 35.66 | -1.55% | 104,895 | 377,435,833 |
| 2024-05-30 | 36.93 | 36.93 | 35.82 | 36.22 | -2.29% | 89,160 | 323,556,557 |
| 2024-05-29 | 37.08 | 37.48 | 36.53 | 37.07 | -0.11% | 58,340 | 215,867,524 |
| 2024-05-28 | 37.54 | 37.72 | 36.83 | 37.11 | -1.77% | 71,966 | 268,167,592 |
| 2024-05-27 | 36.5 | 38.54 | 36.4 | 37.78 | +3.56% | 139,853 | 524,544,624 |
| 2024-05-24 | 36.41 | 37.13 | 36.31 | 36.48 | -0.38% | 58,120 | 213,034,440 |
| 2024-05-23 | 37.36 | 37.44 | 36.36 | 36.62 | -1.98% | 77,325 | 284,358,667 |
| 2024-05-22 | 37.9 | 38.04 | 37.18 | 37.36 | -1.42% | 112,725 | 421,320,325 |
| 2024-05-21 | 38.63 | 38.84 | 37.72 | 37.9 | -1.89% | 105,390 | 402,331,986 |
| 2024-05-20 | 38.2 | 39.6 | 38.19 | 38.63 | -0.18% | 120,002 | 466,543,649 |
| 2024-05-17 | 40.61 | 41.2 | 38.09 | 38.7 | -5.05% | 200,213 | 779,070,995 |
| 2024-05-16 | 40.94 | 41.55 | 40.28 | 40.76 | -0.05% | 88,566 | 361,616,326 |
| 2024-05-15 | 41 | 41.83 | 40.65 | 40.78 | -1.5% | 128,222 | 527,684,900 |
| 2024-05-14 | 38.32 | 41.67 | 38.09 | 41.4 | +8.04% | 278,366 | 1,120,930,771 |
| 2024-05-13 | 37.4 | 39.01 | 37.17 | 38.32 | +1.56% | 125,759 | 481,686,439 |
| 2024-05-10 | 38.4 | 38.45 | 37.19 | 37.73 | -2.08% | 90,838 | 342,608,597 |
| 2024-05-09 | 37.5 | 39 | 37.07 | 38.53 | +2.45% | 114,854 | 441,305,715 |
| 2024-05-08 | 37.6 | 37.9 | 36.91 | 37.61 | -0.45% | 94,312 | 352,994,819 |
| 2024-05-07 | 38 | 38.73 | 37.58 | 37.78 | -1.25% | 133,986 | 507,817,844 |
| 2024-05-06 | 36.6 | 38.48 | 35.82 | 38.26 | +5.4% | 229,935 | 866,040,679 |
| 2024-04-30 | 34.92 | 36.59 | 34.9 | 36.3 | +3.04% | 189,519 | 683,766,434 |
| 2024-04-29 | 34.91 | 35.55 | 34.4 | 35.23 | +0.89% | 161,660 | 568,284,987 |
| 2024-04-26 | 33.39 | 35.5 | 33.35 | 34.92 | +3.53% | 273,942 | 956,033,278 |
| 2024-04-25 | 32 | 34.28 | 32 | 33.73 | +4.72% | 244,263 | 817,754,518 |
| 2024-04-24 | 32.69 | 32.69 | 31.77 | 32.21 | -1.56% | 118,415 | 380,300,700 |
| 2024-04-23 | 33.56 | 34.17 | 32.18 | 32.72 | -3.48% | 196,652 | 645,845,723 |
| 2024-04-22 | 33.1 | 35.28 | 33.08 | 33.9 | +3.04% | 253,504 | 868,910,744 |
| 2024-04-19 | 32.04 | 33.22 | 31.9 | 32.9 | +1.61% | 138,438 | 450,235,083 |
| 2024-04-18 | 32.96 | 33.2 | 32.32 | 32.38 | -2.32% | 117,477 | 384,856,698 |
| 2024-04-17 | 32 | 33.33 | 31.87 | 33.15 | +4.05% | 143,436 | 469,608,648 |
| 2024-04-16 | 32.77 | 33.3 | 31.84 | 31.86 | -3.63% | 123,213 | 400,017,208 |
| 2024-04-15 | 32.04 | 33.55 | 31.71 | 33.06 | +2.45% | 160,212 | 524,956,336 |
| 2024-04-12 | 32.84 | 33.28 | 32.15 | 32.27 | -2.33% | 107,198 | 348,181,120 |
| 2024-04-11 | 33.18 | 34.18 | 32.8 | 33.04 | -1.52% | 165,765 | 552,122,936 |
| 2024-04-10 | 33.5 | 34.16 | 33 | 33.55 | -0.62% | 175,738 | 591,062,469 |
| 2024-04-09 | 31.66 | 33.79 | 31.3 | 33.76 | +6.67% | 233,853 | 764,956,068 |
| 2024-04-08 | 32.3 | 32.36 | 31.56 | 31.65 | -2.22% | 153,291 | 487,896,536 |
| 2024-04-03 | 32.98 | 32.98 | 32.24 | 32.37 | -2.12% | 123,406 | 401,364,356 |
| 2024-04-02 | 33.74 | 34.32 | 32.9 | 33.07 | -1.58% | 165,822 | 558,488,558 |
| 2024-04-01 | 33.3 | 33.89 | 33.1 | 33.6 | +1.05% | 127,990 | 428,173,811 |
| 2024-03-29 | 33.8 | 33.96 | 32.38 | 33.25 | -1.86% | 164,619 | 543,641,610 |
| 2024-03-28 | 34.11 | 34.25 | 33.41 | 33.88 | -1.02% | 166,513 | 563,138,198 |
| 2024-03-27 | 33.47 | 34.96 | 33.47 | 34.23 | +2.3% | 190,923 | 657,525,724 |
| 2024-03-26 | 34.29 | 34.38 | 33.25 | 33.46 | -2.42% | 125,713 | 423,455,146 |
| 2024-03-25 | 33.7 | 35.46 | 33.51 | 34.29 | +1.45% | 228,403 | 791,997,345 |
| 2024-03-22 | 34.54 | 34.55 | 33.08 | 33.8 | -2.09% | 179,949 | 605,255,951 |
| 2024-03-21 | 35.17 | 35.49 | 34.5 | 34.52 | -2.27% | 181,814 | 633,200,034 |
| 2024-03-20 | 36.4 | 36.4 | 35.02 | 35.32 | -2.94% | 221,262 | 783,267,177 |
| 2024-03-19 | 38.29 | 38.29 | 36.2 | 36.39 | -4.96% | 237,083 | 876,413,095 |
| 2024-03-18 | 38.27 | 38.56 | 37.7 | 38.29 | +0.05% | 114,939 | 437,271,295 |
| 2024-03-15 | 38.11 | 38.64 | 37.38 | 38.27 | +0.45% | 87,147 | 331,477,817 |
| 2024-03-14 | 39.34 | 39.79 | 37.9 | 38.1 | -2.41% | 139,934 | 540,001,958 |
| 2024-03-13 | 38.94 | 39.34 | 37.83 | 39.04 | -0.59% | 132,398 | 513,114,907 |
| 2024-03-12 | 38.75 | 39.93 | 38.5 | 39.27 | +5.17% | 227,011 | 888,449,217 |
| 2024-03-11 | 36.96 | 37.48 | 36.38 | 37.34 | +1.63% | 96,575 | 356,819,877 |
| 2024-03-08 | 35.56 | 37.25 | 35.56 | 36.74 | +2.91% | 121,739 | 447,109,733 |
| 2024-03-07 | 36.8 | 36.8 | 35.7 | 35.7 | -3.67% | 138,198 | 501,057,014 |
| 2024-03-06 | 37.9 | 38.02 | 36.16 | 37.06 | -2.58% | 155,750 | 574,835,776 |
| 2024-03-05 | 39.09 | 39.09 | 37.71 | 38.04 | -3.57% | 149,760 | 572,594,824 |
| 2024-03-04 | 37.66 | 39.45 | 37.49 | 39.45 | +4.34% | 211,531 | 821,852,803 |
| 2024-03-01 | 37.8 | 37.94 | 37.11 | 37.81 | -0.34% | 139,226 | 521,987,110 |
| 2024-02-29 | 37.09 | 37.95 | 37.02 | 37.94 | +1.15% | 143,425 | 537,182,527 |
| 2024-02-28 | 39.36 | 39.85 | 37.41 | 37.51 | -4.8% | 185,668 | 721,692,746 |
| 2024-02-27 | 39.4 | 39.67 | 38.9 | 39.4 | -0.61% | 130,580 | 511,087,506 |
| 2024-02-26 | 39.33 | 40.15 | 39.13 | 39.64 | -0.05% | 114,090 | 452,267,544 |
| 2024-02-23 | 40.5 | 40.66 | 39.1 | 39.66 | -3.53% | 213,178 | 845,332,881 |
| 2024-02-22 | 43 | 44.15 | 40 | 41.11 | -1.84% | 296,923 | 1,227,635,338 |
| 2024-02-21 | 40.54 | 43.27 | 40.24 | 41.88 | +2.67% | 150,584 | 631,853,924 |
| 2024-02-20 | 39.1 | 41.2 | 39.1 | 40.79 | +1.57% | 120,831 | 490,164,229 |
| 2024-02-19 | 40.85 | 41.07 | 38.03 | 40.16 | +0.2% | 176,196 | 699,955,332 |
| 2024-02-08 | 37.21 | 40.88 | 37.2 | 40.08 | +7.74% | 222,934 | 881,326,582 |
| 2024-02-07 | 36 | 37.28 | 35.5 | 37.2 | +6.5% | 221,113 | 810,435,587 |
| 2024-02-06 | 31.6 | 34.93 | 30.5 | 34.93 | +10.02% | 129,759 | 438,522,976 |
| 2024-02-05 | 31.7 | 33 | 29.75 | 31.75 | -1.03% | 162,237 | 510,120,219 |
| 2024-02-02 | 33.38 | 33.82 | 30.99 | 32.08 | -3.61% | 132,610 | 430,836,310 |
| 2024-02-01 | 33.5 | 34.1 | 32.7 | 33.28 | -0.72% | 104,543 | 349,678,295 |
| 2024-01-31 | 35.31 | 35.62 | 33.52 | 33.52 | -5.74% | 122,793 | 421,969,650 |
| 2024-01-30 | 36.59 | 36.66 | 35.38 | 35.56 | -2.97% | 115,454 | 415,177,105 |
| 2024-01-29 | 35.98 | 37.38 | 35.55 | 36.65 | +1.83% | 188,607 | 691,902,908 |
| 2024-01-26 | 35.4 | 37.08 | 35.3 | 35.99 | +0.25% | 189,894 | 689,622,479 |
| 2024-01-25 | 36 | 36.43 | 33.7 | 35.9 | -4.11% | 371,138 | 1,299,744,346 |
| 2024-01-24 | 37.2 | 37.73 | 36.2 | 37.44 | +1.46% | 86,951 | 321,644,175 |
| 2024-01-23 | 36.24 | 37.02 | 35.76 | 36.9 | +1.77% | 140,605 | 513,212,339 |
| 2024-01-22 | 39.29 | 39.49 | 35.84 | 36.26 | -7.71% | 157,445 | 589,707,661 |
| 2024-01-19 | 39.98 | 40.13 | 39.16 | 39.29 | -1.7% | 53,645 | 212,116,645 |
| 2024-01-18 | 39.25 | 40.23 | 38.08 | 39.97 | +0.68% | 86,181 | 335,311,312 |
| 2024-01-17 | 40.22 | 41.18 | 39.65 | 39.7 | -1.22% | 59,642 | 240,532,446 |
| 2024-01-16 | 40.38 | 41.15 | 39.7 | 40.19 | -0.47% | 71,460 | 287,828,933 |
| 2024-01-15 | 38.65 | 41.04 | 38.47 | 40.38 | +2.98% | 115,833 | 466,544,820 |
| 2024-01-12 | 41 | 41.22 | 39 | 39.21 | -4.85% | 158,747 | 630,810,436 |
| 2024-01-11 | 42.63 | 42.78 | 39.7 | 41.21 | -3.24% | 149,701 | 613,595,531 |
| 2024-01-10 | 43.59 | 43.97 | 42.1 | 42.59 | -3.14% | 89,444 | 382,727,180 |
| 2024-01-09 | 43.36 | 44 | 41.92 | 43.97 | +1.76% | 106,822 | 460,976,157 |
| 2024-01-08 | 45.93 | 46.02 | 43.01 | 43.21 | -6.02% | 111,549 | 491,761,660 |
| 2024-01-05 | 47.02 | 47.5 | 45.68 | 45.98 | -3.4% | 77,702 | 360,728,149 |
| 2024-01-04 | 47.98 | 48.39 | 46.63 | 47.6 | -2.88% | 83,205 | 393,667,473 |
| 2024-01-03 | 48 | 50.33 | 47.81 | 49.01 | +2.57% | 117,802 | 577,351,651 |
| 2024-01-02 | 46.03 | 48 | 45.89 | 47.78 | +2.84% | 87,903 | 415,375,088 |
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：