股票概览
35.96
-1.32%
-0.48
36.31
开盘价
36.85
最高价
35.82
最低价
485,962
成交量
数据更新至: 2024-12-31
技术指标
36.12
MA5 (5日均线)
36.09
MA10 (10日均线)
35.77
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 | 36.31 | 36.85 | 35.82 | 35.96 | -1.32% | 485,962 | 1,765,248,232 |
| 2024-12-30 | 36.65 | 36.94 | 36.26 | 36.44 | 0% | 408,037 | 1,490,592,115 |
| 2024-12-27 | 35.7 | 36.77 | 35.69 | 36.44 | +1.79% | 692,748 | 2,523,976,739 |
| 2024-12-26 | 35.88 | 36.05 | 35.7 | 35.8 | -0.42% | 269,354 | 965,588,713 |
| 2024-12-25 | 36.25 | 36.4 | 35.77 | 35.95 | -0.47% | 347,347 | 1,251,784,610 |
| 2024-12-24 | 36.08 | 36.24 | 35.81 | 36.12 | -0.17% | 330,315 | 1,189,597,227 |
| 2024-12-23 | 35.65 | 36.52 | 35.3 | 36.18 | +1.43% | 530,492 | 1,911,048,989 |
| 2024-12-20 | 36.13 | 36.21 | 35.67 | 35.67 | -1.6% | 414,097 | 1,483,178,897 |
| 2024-12-19 | 35.61 | 36.6 | 35.5 | 36.25 | +0.5% | 512,193 | 1,852,715,304 |
| 2024-12-18 | 36.19 | 37.05 | 35.87 | 36.07 | +0.56% | 863,039 | 3,150,447,964 |
| 2024-12-17 | 34.79 | 36.5 | 34.7 | 35.87 | +3.1% | 1,009,162 | 3,626,629,673 |
| 2024-12-16 | 34.6 | 35 | 34.08 | 34.79 | +0.26% | 430,086 | 1,484,080,438 |
| 2024-12-13 | 35.47 | 35.48 | 34.69 | 34.7 | -2.61% | 505,325 | 1,769,225,585 |
| 2024-12-12 | 35.46 | 35.79 | 35.23 | 35.63 | +0.42% | 352,377 | 1,253,612,625 |
| 2024-12-11 | 35.45 | 35.57 | 35.28 | 35.48 | -0.37% | 258,879 | 917,571,103 |
| 2024-12-10 | 36.4 | 36.49 | 35.58 | 35.61 | +0.03% | 490,530 | 1,761,003,816 |
| 2024-12-09 | 35.46 | 35.76 | 35.13 | 35.6 | +0.14% | 363,620 | 1,289,382,688 |
| 2024-12-06 | 35.33 | 35.75 | 35.26 | 35.55 | +0.08% | 340,905 | 1,211,846,651 |
| 2024-12-05 | 35.8 | 35.8 | 35.35 | 35.52 | -0.84% | 289,849 | 1,029,078,056 |
| 2024-12-04 | 35.9 | 36.16 | 35.4 | 35.82 | -0.17% | 328,686 | 1,176,257,147 |
| 2024-12-03 | 36.25 | 36.25 | 35.6 | 35.88 | -0.99% | 343,099 | 1,230,178,400 |
| 2024-12-02 | 35.31 | 36.5 | 35.23 | 36.24 | +2.6% | 578,520 | 2,078,341,678 |
| 2024-11-29 | 35.12 | 35.47 | 34.96 | 35.32 | +0.14% | 382,171 | 1,345,704,345 |
| 2024-11-28 | 35.87 | 35.87 | 35.21 | 35.27 | -1.7% | 324,824 | 1,149,870,634 |
| 2024-11-27 | 35.3 | 35.94 | 34.93 | 35.88 | +1.9% | 398,294 | 1,416,193,811 |
| 2024-11-26 | 35.2 | 35.48 | 34.95 | 35.21 | +0.28% | 251,458 | 885,804,238 |
| 2024-11-25 | 35.16 | 35.78 | 34.81 | 35.11 | -0.17% | 364,783 | 1,283,538,014 |
| 2024-11-22 | 36.35 | 36.36 | 35.08 | 35.17 | -3.19% | 455,521 | 1,624,954,134 |
| 2024-11-21 | 36.24 | 36.58 | 36.09 | 36.33 | +0.22% | 305,508 | 1,108,358,553 |
| 2024-11-20 | 36.26 | 36.31 | 35.8 | 36.25 | -0.03% | 371,547 | 1,339,331,751 |
| 2024-11-19 | 36.72 | 37.03 | 35.52 | 36.26 | -1.23% | 600,985 | 2,164,721,647 |
| 2024-11-18 | 36.95 | 37.55 | 36.28 | 36.71 | -0.49% | 530,825 | 1,957,389,072 |
| 2024-11-15 | 37.6 | 38.21 | 36.89 | 36.89 | -2.2% | 606,109 | 2,261,232,355 |
| 2024-11-14 | 38.3 | 39.03 | 37.62 | 37.72 | -2.78% | 785,946 | 3,006,577,902 |
| 2024-11-13 | 36.55 | 38.85 | 36.51 | 38.8 | +5.64% | 1,493,482 | 5,716,871,662 |
| 2024-11-12 | 37.6 | 37.79 | 36.57 | 36.73 | -2.44% | 706,070 | 2,619,844,147 |
| 2024-11-11 | 37.62 | 37.98 | 37 | 37.65 | +0.37% | 702,693 | 2,627,575,229 |
| 2024-11-08 | 38.36 | 38.43 | 37.45 | 37.51 | -1.52% | 778,021 | 2,942,933,599 |
| 2024-11-07 | 37.26 | 38.09 | 37.15 | 38.09 | +1.2% | 606,556 | 2,286,183,001 |
| 2024-11-06 | 38 | 38.25 | 37.4 | 37.64 | -0.84% | 684,959 | 2,590,246,551 |
| 2024-11-05 | 36.8 | 38.18 | 36.56 | 37.96 | +2.93% | 882,153 | 3,308,345,986 |
| 2024-11-04 | 36.75 | 37.2 | 36.54 | 36.88 | +0.08% | 507,359 | 1,868,421,567 |
| 2024-11-01 | 36.5 | 37.91 | 36.36 | 36.85 | +0.27% | 688,788 | 2,556,066,503 |
| 2024-10-31 | 38.06 | 38.1 | 35.94 | 36.75 | -4.92% | 1,326,855 | 4,873,570,132 |
| 2024-10-30 | 38.05 | 38.73 | 37.91 | 38.65 | +0.86% | 557,781 | 2,136,245,938 |
| 2024-10-29 | 38.8 | 39.2 | 38.27 | 38.32 | -1.01% | 534,560 | 2,068,321,255 |
| 2024-10-28 | 38.27 | 38.97 | 37.8 | 38.71 | +1.28% | 567,569 | 2,188,141,986 |
| 2024-10-25 | 38.16 | 38.88 | 38.12 | 38.22 | +0.08% | 537,591 | 2,061,575,492 |
| 2024-10-24 | 39.24 | 39.24 | 38.13 | 38.19 | -2.7% | 607,135 | 2,332,456,812 |
| 2024-10-23 | 39.02 | 39.75 | 38.82 | 39.25 | +0.62% | 809,798 | 3,181,186,632 |
| 2024-10-22 | 39.08 | 39.28 | 38.43 | 39.01 | -0.15% | 554,421 | 2,153,299,353 |
| 2024-10-21 | 39.68 | 39.75 | 38.95 | 39.07 | -0.2% | 775,072 | 3,044,315,905 |
| 2024-10-18 | 38.15 | 39.63 | 37.72 | 39.15 | +2.01% | 842,641 | 3,257,201,048 |
| 2024-10-17 | 39.52 | 39.64 | 38.38 | 38.38 | -2.64% | 763,062 | 2,959,660,859 |
| 2024-10-16 | 38.9 | 40.26 | 38.72 | 39.42 | -0.03% | 591,612 | 2,340,809,468 |
| 2024-10-15 | 40.28 | 40.39 | 39.31 | 39.43 | -3.07% | 644,515 | 2,566,541,434 |
| 2024-10-14 | 40.69 | 41.58 | 40.03 | 40.68 | +0.49% | 854,284 | 3,469,545,460 |
| 2024-10-11 | 42.43 | 42.58 | 39.8 | 40.48 | -3.92% | 867,959 | 3,548,674,152 |
| 2024-10-10 | 40.6 | 44.1 | 40.42 | 42.13 | +4.93% | 1,283,155 | 5,429,076,589 |
| 2024-10-09 | 42.5 | 43.16 | 40.07 | 40.15 | -7.27% | 1,029,998 | 4,285,585,753 |
| 2024-10-08 | 45.95 | 45.95 | 41.5 | 43.3 | +3.66% | 1,512,021 | 6,625,096,629 |
| 2024-09-30 | 39.6 | 42.08 | 38.8 | 41.77 | +8.8% | 1,308,294 | 5,306,562,207 |
| 2024-09-27 | 37.33 | 38.41 | 36.92 | 38.39 | +2.95% | 551,413 | 2,068,423,485 |
| 2024-09-26 | 36.4 | 37.34 | 35.6 | 37.29 | +1.19% | 736,531 | 2,690,879,765 |
| 2024-09-25 | 35.16 | 36.87 | 35.15 | 36.85 | +5.17% | 899,377 | 3,254,343,075 |
| 2024-09-24 | 34.03 | 35.38 | 33.21 | 35.04 | +3.36% | 874,298 | 2,995,804,678 |
| 2024-09-23 | 33.31 | 34.35 | 33.29 | 33.9 | +0.06% | 604,450 | 2,053,892,585 |
| 2024-09-20 | 35.45 | 35.45 | 33.51 | 33.88 | -6.05% | 853,179 | 2,909,320,175 |
| 2024-09-19 | 37.48 | 37.48 | 35 | 36.06 | +3.32% | 1,136,555 | 4,077,959,186 |
| 2024-09-02 | 38.33 | 38.34 | 34.64 | 34.9 | -9.04% | 908,455 | 3,260,794,021 |
| 2024-08-30 | 38.76 | 39.13 | 38.37 | 38.37 | -1.01% | 412,411 | 1,600,253,047 |
| 2024-08-29 | 38.92 | 39.15 | 38.22 | 38.76 | -0.49% | 206,780 | 802,173,752 |
| 2024-08-28 | 38.44 | 39.76 | 38.36 | 38.95 | +1.62% | 347,464 | 1,358,796,203 |
| 2024-08-27 | 38.71 | 38.86 | 38.11 | 38.33 | -1.26% | 168,723 | 648,469,563 |
| 2024-08-26 | 38.78 | 39.06 | 38.08 | 38.82 | +0.03% | 220,916 | 852,558,952 |
| 2024-08-23 | 38.98 | 39.33 | 38.51 | 38.81 | -0.44% | 210,677 | 817,379,665 |
| 2024-08-22 | 38.95 | 39.24 | 38.51 | 38.98 | +0.08% | 184,346 | 717,324,091 |
| 2024-08-21 | 38.56 | 39.03 | 38.36 | 38.95 | +0.44% | 173,884 | 674,169,642 |
| 2024-08-20 | 39.52 | 39.53 | 38.5 | 38.78 | -1.62% | 213,799 | 828,723,856 |
| 2024-08-19 | 38.9 | 39.55 | 38.78 | 39.42 | +0.56% | 178,111 | 700,174,926 |
| 2024-08-16 | 39.56 | 39.56 | 38.88 | 39.2 | -0.53% | 194,541 | 763,056,578 |
| 2024-08-15 | 39.37 | 39.76 | 39.01 | 39.41 | +0.23% | 248,026 | 978,628,714 |
| 2024-08-14 | 39.2 | 39.58 | 38.75 | 39.32 | +0.08% | 228,049 | 895,525,375 |
| 2024-08-13 | 38.4 | 39.5 | 38.39 | 39.29 | +3.39% | 416,533 | 1,626,406,502 |
| 2024-08-12 | 38.13 | 38.58 | 37.66 | 38 | -0.13% | 237,828 | 906,549,360 |
| 2024-08-09 | 38.9 | 39.07 | 38.01 | 38.05 | -1.96% | 273,805 | 1,050,175,050 |
| 2024-08-08 | 39.43 | 39.59 | 38.68 | 38.81 | -1.99% | 328,029 | 1,278,445,039 |
| 2024-08-07 | 39.59 | 40.08 | 39.28 | 39.6 | +0.03% | 251,652 | 998,237,820 |
| 2024-08-06 | 39.8 | 40.18 | 39.01 | 39.59 | +0.1% | 377,391 | 1,489,910,468 |
| 2024-08-05 | 40.6 | 41.1 | 39.47 | 39.55 | -4.05% | 482,800 | 1,935,604,185 |
| 2024-08-02 | 41.01 | 41.95 | 40.88 | 41.22 | -0.02% | 318,761 | 1,318,779,788 |
| 2024-08-01 | 40.8 | 42.13 | 40.58 | 41.23 | +0.61% | 385,055 | 1,599,057,002 |
| 2024-07-31 | 41.14 | 41.63 | 39.9 | 40.98 | -0.77% | 424,303 | 1,728,878,187 |
| 2024-07-30 | 41.25 | 41.45 | 40.6 | 41.3 | -0.12% | 259,775 | 1,066,310,459 |
| 2024-07-29 | 40.69 | 42.36 | 40.69 | 41.35 | +2.02% | 424,154 | 1,767,456,211 |
| 2024-07-26 | 40.01 | 40.92 | 39.8 | 40.53 | +1.3% | 394,210 | 1,589,644,820 |
| 2024-07-25 | 42.02 | 42.09 | 39.7 | 40.01 | -5.5% | 663,765 | 2,688,695,022 |
| 2024-07-24 | 41.5 | 42.86 | 41.42 | 42.34 | +1.53% | 389,270 | 1,646,068,754 |
| 2024-07-23 | 42.97 | 43.1 | 41.56 | 41.7 | -2.98% | 373,331 | 1,572,928,576 |
| 2024-07-22 | 42.99 | 43.66 | 42.5 | 42.98 | -0.28% | 385,927 | 1,660,652,612 |
| 2024-07-19 | 42.1 | 43.2 | 41.83 | 43.1 | +1.89% | 444,243 | 1,893,208,119 |
| 2024-07-18 | 40.88 | 42.37 | 40.58 | 42.3 | +2.74% | 420,656 | 1,748,357,032 |
| 2024-07-17 | 41.72 | 42.32 | 40.9 | 41.17 | -1.25% | 303,643 | 1,261,664,918 |
| 2024-07-16 | 41.68 | 41.89 | 41.3 | 41.69 | -0.02% | 252,760 | 1,052,126,445 |
| 2024-07-15 | 41.6 | 42.51 | 40.7 | 41.7 | -0.12% | 444,871 | 1,865,282,367 |
| 2024-07-12 | 41.89 | 42.18 | 41.46 | 41.75 | -0.31% | 255,508 | 1,067,222,961 |
| 2024-07-11 | 41.13 | 42.44 | 41.13 | 41.88 | +1.85% | 404,910 | 1,696,843,173 |
| 2024-07-10 | 41.1 | 42 | 40.5 | 41.12 | +0.27% | 395,353 | 1,626,110,941 |
| 2024-07-09 | 40.67 | 41.48 | 39.7 | 41.01 | +1.66% | 508,245 | 2,072,683,403 |
| 2024-07-08 | 40.14 | 40.65 | 39.67 | 40.34 | +0.45% | 289,704 | 1,164,990,505 |
| 2024-07-05 | 40.37 | 40.43 | 39.36 | 40.16 | -0.69% | 341,793 | 1,363,122,096 |
| 2024-07-04 | 40.43 | 40.91 | 40.34 | 40.44 | 0% | 249,443 | 1,011,632,829 |
| 2024-07-03 | 41.03 | 41.2 | 40 | 40.44 | -1.61% | 339,798 | 1,374,079,272 |
| 2024-07-02 | 41.17 | 41.55 | 40.73 | 41.1 | -0.17% | 331,898 | 1,362,748,012 |
| 2024-07-01 | 40.69 | 41.38 | 40.47 | 41.17 | +1.13% | 480,451 | 1,965,939,515 |
| 2024-06-28 | 37.82 | 40.99 | 37.7 | 40.71 | +7.84% | 952,061 | 3,782,357,852 |
| 2024-06-27 | 37.25 | 38.04 | 36.85 | 37.75 | +0.94% | 346,166 | 1,300,271,939 |
| 2024-06-26 | 36.99 | 37.5 | 36.55 | 37.4 | +0.94% | 314,679 | 1,165,795,229 |
| 2024-06-25 | 37.54 | 37.76 | 36.65 | 37.05 | -1.46% | 421,288 | 1,563,431,743 |
| 2024-06-24 | 38.03 | 38.3 | 37.6 | 37.6 | -1.67% | 271,122 | 1,027,746,159 |
| 2024-06-21 | 38.32 | 38.48 | 37.5 | 38.24 | -0.21% | 296,398 | 1,127,282,878 |
| 2024-06-20 | 37.89 | 39.16 | 37.89 | 38.32 | +0.87% | 429,414 | 1,656,269,402 |
| 2024-06-19 | 38.88 | 39.06 | 37.41 | 37.99 | -2.26% | 402,915 | 1,533,874,448 |
| 2024-06-18 | 38.35 | 39.1 | 38.02 | 38.87 | +1.38% | 360,951 | 1,396,244,755 |
| 2024-06-17 | 38.2 | 38.64 | 38.02 | 38.34 | +0.52% | 231,736 | 889,400,246 |
| 2024-06-14 | 38.65 | 38.85 | 37.76 | 38.14 | -1.7% | 386,443 | 1,478,882,851 |
| 2024-06-13 | 37.68 | 39.18 | 37.61 | 38.8 | +2.81% | 499,195 | 1,931,354,638 |
| 2024-06-12 | 36.9 | 37.92 | 36.88 | 37.74 | +1.32% | 305,151 | 1,147,062,196 |
| 2024-06-11 | 38.48 | 39.15 | 36.6 | 37.25 | -3.2% | 627,210 | 2,359,007,409 |
| 2024-06-07 | 38.22 | 38.98 | 38.08 | 38.48 | +0.79% | 396,557 | 1,527,430,157 |
| 2024-06-06 | 37.8 | 38.7 | 37.56 | 38.18 | +1.17% | 508,022 | 1,945,396,575 |
| 2024-06-05 | 37.77 | 38.37 | 37.62 | 37.74 | -0.42% | 350,174 | 1,328,527,950 |
| 2024-06-04 | 37.7 | 38.04 | 37.45 | 37.9 | +0.26% | 326,180 | 1,232,143,281 |
| 2024-06-03 | 37.25 | 38.33 | 37.23 | 37.8 | +1.78% | 499,501 | 1,893,081,348 |
| 2024-05-31 | 37.43 | 37.65 | 37.1 | 37.14 | -0.93% | 331,204 | 1,236,553,806 |
| 2024-05-30 | 35.51 | 37.97 | 35.36 | 37.49 | +5.01% | 846,137 | 3,129,618,234 |
| 2024-05-29 | 35.8 | 36.05 | 35.51 | 35.7 | -0.53% | 240,099 | 858,637,276 |
| 2024-05-28 | 36.09 | 36.26 | 35.6 | 35.89 | -0.55% | 304,035 | 1,091,583,392 |
| 2024-05-27 | 35.5 | 36.1 | 35.38 | 36.09 | +1.78% | 440,066 | 1,576,371,471 |
| 2024-05-24 | 35.32 | 35.83 | 35.12 | 35.46 | +0.06% | 371,532 | 1,319,223,913 |
| 2024-05-23 | 35.7 | 36.13 | 35.23 | 35.44 | -0.92% | 374,776 | 1,338,554,712 |
| 2024-05-22 | 36.25 | 36.32 | 35.56 | 35.77 | -1.22% | 336,829 | 1,207,850,384 |
| 2024-05-21 | 36.25 | 36.71 | 36.01 | 36.21 | -0.28% | 364,144 | 1,324,669,862 |
| 2024-05-20 | 35.83 | 36.52 | 35.79 | 36.31 | +1.4% | 458,613 | 1,662,261,985 |
| 2024-05-17 | 36.31 | 36.57 | 35.35 | 35.81 | -1.49% | 662,120 | 2,363,348,046 |
| 2024-05-16 | 36.7 | 36.95 | 36.28 | 36.35 | -1.62% | 537,934 | 1,963,728,634 |
| 2024-05-15 | 38.4 | 38.54 | 36.9 | 36.95 | -4.22% | 539,283 | 2,028,617,314 |
| 2024-05-14 | 38.47 | 39.05 | 38.21 | 38.58 | +0.29% | 393,304 | 1,518,285,446 |
| 2024-05-13 | 37.75 | 38.68 | 37.33 | 38.47 | +1.26% | 508,611 | 1,942,301,703 |
| 2024-05-10 | 38.25 | 38.76 | 37.7 | 37.99 | -0.68% | 435,290 | 1,656,679,563 |
| 2024-05-09 | 37.21 | 38.3 | 37.1 | 38.25 | +2.79% | 565,092 | 2,140,290,922 |
| 2024-05-08 | 37.49 | 37.56 | 37.04 | 37.21 | -0.75% | 320,968 | 1,194,683,225 |
| 2024-05-07 | 36.81 | 38.17 | 36.71 | 37.49 | +1.21% | 616,205 | 2,317,754,759 |
| 2024-05-06 | 36.75 | 37.5 | 36.13 | 37.04 | +1.48% | 591,674 | 2,183,450,392 |
| 2024-04-30 | 36.73 | 37.32 | 35.99 | 36.5 | -0.35% | 502,141 | 1,837,877,806 |
| 2024-04-29 | 37.8 | 37.86 | 35.56 | 36.63 | -2.16% | 792,652 | 2,890,645,173 |
| 2024-04-26 | 37.05 | 37.54 | 36.91 | 37.44 | +1.05% | 420,122 | 1,564,933,125 |
| 2024-04-25 | 36.89 | 37.29 | 36.59 | 37.05 | +0.35% | 301,405 | 1,113,621,184 |
| 2024-04-24 | 36.61 | 37.06 | 36.54 | 36.92 | +1.01% | 317,502 | 1,168,623,177 |
| 2024-04-23 | 37.38 | 37.6 | 36.08 | 36.55 | -2.61% | 597,087 | 2,189,580,203 |
| 2024-04-22 | 39.1 | 39.48 | 37.35 | 37.53 | -4.02% | 606,170 | 2,319,193,973 |
| 2024-04-19 | 38.5 | 39.99 | 38.45 | 39.1 | +0.88% | 502,895 | 1,979,270,943 |
| 2024-04-18 | 38.69 | 39.15 | 37.9 | 38.76 | -1.55% | 591,081 | 2,283,466,057 |
| 2024-04-17 | 38.48 | 39.42 | 37.65 | 39.37 | +1.89% | 463,410 | 1,801,574,480 |
| 2024-04-16 | 39.62 | 39.91 | 38.49 | 38.64 | -2.37% | 576,615 | 2,258,560,144 |
| 2024-04-15 | 37.28 | 39.74 | 37.28 | 39.58 | +6.17% | 672,093 | 2,613,218,702 |
| 2024-04-12 | 37.6 | 38.29 | 37.14 | 37.28 | -1.11% | 369,109 | 1,391,636,821 |
| 2024-04-11 | 37.1 | 38.33 | 37.03 | 37.7 | +1.34% | 408,008 | 1,539,226,567 |
| 2024-04-10 | 37.36 | 37.85 | 36.9 | 37.2 | -0.64% | 419,423 | 1,564,986,620 |
| 2024-04-09 | 38.4 | 38.68 | 37.38 | 37.44 | -3.01% | 507,793 | 1,919,126,987 |
| 2024-04-08 | 37.74 | 39.12 | 37.53 | 38.6 | +2.12% | 569,394 | 2,187,620,447 |
| 2024-04-03 | 37.33 | 38.5 | 37.28 | 37.8 | +0.96% | 531,689 | 2,017,962,117 |
| 2024-04-02 | 37.22 | 37.88 | 37.2 | 37.44 | -0.03% | 443,045 | 1,661,004,952 |
| 2024-04-01 | 36.81 | 37.75 | 36.43 | 37.45 | +1.22% | 542,213 | 2,015,814,067 |
| 2024-03-29 | 34.6 | 37.37 | 34.52 | 37 | +6.94% | 834,550 | 3,028,732,938 |
| 2024-03-28 | 34.7 | 35 | 34.08 | 34.6 | -0.29% | 448,946 | 1,551,076,236 |
| 2024-03-27 | 34.77 | 35.18 | 34.4 | 34.7 | -0.77% | 346,728 | 1,206,394,970 |
| 2024-03-26 | 34.81 | 35.43 | 34.75 | 34.97 | +0.49% | 333,882 | 1,168,744,153 |
| 2024-03-25 | 34.82 | 35.24 | 34.32 | 34.8 | -0.57% | 395,703 | 1,381,266,060 |
| 2024-03-22 | 35.05 | 35.09 | 34.43 | 35 | -0.03% | 393,149 | 1,366,799,054 |
| 2024-03-21 | 34.8 | 35.59 | 34.78 | 35.01 | +0.37% | 381,167 | 1,339,946,158 |
| 2024-03-20 | 34.71 | 35.34 | 34.6 | 34.88 | +0.29% | 371,914 | 1,300,440,065 |
| 2024-03-19 | 35 | 35.33 | 34.78 | 34.78 | -0.97% | 371,335 | 1,300,738,047 |
| 2024-03-18 | 34.31 | 35.42 | 34.11 | 35.12 | +2.39% | 610,996 | 2,139,033,718 |
| 2024-03-15 | 33.99 | 34.48 | 33.81 | 34.3 | -0.12% | 423,949 | 1,449,066,764 |
| 2024-03-14 | 34.01 | 34.9 | 33.99 | 34.34 | -0.03% | 507,449 | 1,747,247,421 |
| 2024-03-13 | 34.4 | 34.8 | 33.69 | 34.35 | -1.38% | 935,621 | 3,201,187,370 |
| 2024-03-12 | 37.12 | 37.14 | 34.51 | 34.83 | -5.92% | 1,275,723 | 4,522,940,340 |
| 2024-03-11 | 37.51 | 37.75 | 36.53 | 37.02 | -1.15% | 462,738 | 1,708,946,493 |
| 2024-03-08 | 36.8 | 37.59 | 36.51 | 37.45 | +1.93% | 491,143 | 1,818,745,194 |
| 2024-03-07 | 37.18 | 38.19 | 36.47 | 36.74 | -1.4% | 603,287 | 2,239,683,208 |
| 2024-03-06 | 37.4 | 37.65 | 36.71 | 37.26 | -0.56% | 486,447 | 1,811,558,958 |
| 2024-03-05 | 36.56 | 37.77 | 36.28 | 37.47 | +1.52% | 599,858 | 2,227,811,728 |
| 2024-03-04 | 35.4 | 37.88 | 35.38 | 36.91 | +3.51% | 781,094 | 2,876,422,693 |
| 2024-03-01 | 35.52 | 35.83 | 35.18 | 35.66 | +0.45% | 488,771 | 1,733,305,136 |
| 2024-02-29 | 33.07 | 35.5 | 33.04 | 35.5 | +6.93% | 791,444 | 2,722,393,756 |
| 2024-02-28 | 33.74 | 34.64 | 33.2 | 33.2 | -1.34% | 684,028 | 2,323,119,331 |
| 2024-02-27 | 32.66 | 33.65 | 32.65 | 33.65 | +2.4% | 467,739 | 1,553,284,991 |
| 2024-02-26 | 33.09 | 33.75 | 32.7 | 32.86 | -1.11% | 508,283 | 1,684,699,181 |
| 2024-02-23 | 33.6 | 33.87 | 32.99 | 33.23 | -0.95% | 450,070 | 1,500,258,084 |
| 2024-02-22 | 32.67 | 33.7 | 32.65 | 33.55 | +1.88% | 516,257 | 1,711,595,962 |
| 2024-02-21 | 32.51 | 33.84 | 32.51 | 32.93 | +0.49% | 695,042 | 2,317,549,517 |
| 2024-02-20 | 32.82 | 33.39 | 32.36 | 32.77 | -0.43% | 490,119 | 1,608,685,053 |
| 2024-02-19 | 31.41 | 33 | 31.28 | 32.91 | +4.81% | 683,926 | 2,215,242,999 |
| 2024-02-08 | 32 | 32.15 | 31.11 | 31.4 | -0.85% | 571,697 | 1,805,151,734 |
| 2024-02-07 | 30.34 | 31.67 | 30.03 | 31.67 | +4.38% | 649,874 | 2,026,101,904 |
| 2024-02-06 | 30 | 30.79 | 29.36 | 30.34 | -0.13% | 662,337 | 1,995,719,690 |
| 2024-02-05 | 30.34 | 30.98 | 29.5 | 30.38 | -1.01% | 581,909 | 1,770,437,335 |
| 2024-02-02 | 30.53 | 31.27 | 29.64 | 30.69 | +0.52% | 591,109 | 1,810,386,212 |
| 2024-02-01 | 30.16 | 30.96 | 30 | 30.53 | -0.2% | 401,342 | 1,227,147,161 |
| 2024-01-31 | 30.87 | 31.1 | 30.33 | 30.59 | -2.14% | 547,140 | 1,682,960,628 |
| 2024-01-30 | 30.69 | 32 | 30.4 | 31.26 | +1.99% | 767,447 | 2,407,088,871 |
| 2024-01-29 | 30.53 | 31.45 | 30.52 | 30.65 | -0.29% | 506,683 | 1,571,600,643 |
| 2024-01-26 | 30.65 | 30.84 | 30.33 | 30.74 | -0.16% | 409,196 | 1,252,738,432 |
| 2024-01-25 | 29.25 | 30.98 | 29.16 | 30.79 | +4.87% | 735,624 | 2,230,607,966 |
| 2024-01-24 | 28.38 | 29.43 | 28.1 | 29.36 | +4.3% | 414,844 | 1,190,280,689 |
| 2024-01-23 | 27.8 | 28.31 | 27.61 | 28.15 | +0.39% | 293,319 | 820,773,890 |
| 2024-01-22 | 28.56 | 28.77 | 27.8 | 28.04 | -2.23% | 424,100 | 1,201,577,957 |
| 2024-01-19 | 28.55 | 28.95 | 28.45 | 28.68 | +0.14% | 259,933 | 747,337,678 |
| 2024-01-18 | 28.48 | 28.75 | 27.71 | 28.64 | -0.52% | 684,013 | 1,929,346,233 |
| 2024-01-17 | 29.43 | 29.55 | 28.79 | 28.79 | -2.41% | 193,530 | 565,174,286 |
| 2024-01-16 | 29.43 | 29.64 | 29 | 29.5 | +0.24% | 306,683 | 899,131,691 |
| 2024-01-15 | 29.5 | 29.96 | 29.14 | 29.43 | -0.67% | 202,703 | 599,437,026 |
| 2024-01-12 | 29.6 | 29.97 | 29.46 | 29.63 | +0.1% | 224,139 | 664,957,826 |
| 2024-01-11 | 29 | 29.75 | 29 | 29.6 | +1.51% | 256,516 | 756,369,895 |
| 2024-01-10 | 29 | 29.5 | 28.52 | 29.16 | +0.24% | 283,741 | 826,721,272 |
| 2024-01-09 | 29.25 | 29.33 | 28.71 | 29.09 | -1.22% | 361,043 | 1,047,559,096 |
| 2024-01-08 | 29.76 | 29.85 | 29.31 | 29.45 | -0.24% | 293,983 | 868,718,073 |
| 2024-01-05 | 29.66 | 30.09 | 29.29 | 29.52 | -0.94% | 312,921 | 928,770,693 |
| 2024-01-04 | 30.13 | 30.24 | 29.39 | 29.8 | -1.49% | 387,940 | 1,152,872,631 |
| 2024-01-03 | 29.62 | 30.3 | 29.62 | 30.25 | +1.51% | 423,748 | 1,272,760,165 |
| 2024-01-02 | 29.63 | 30.5 | 29.43 | 29.8 | +1.22% | 556,976 | 1,672,796,800 |
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：