股票概览
27.81
-3%
-0.86
28.71
开盘价
28.78
最高价
27.8
最低价
29,514
成交量
数据更新至: 2024-12-31
技术指标
28.35
MA5 (5日均线)
28.56
MA10 (10日均线)
29.31
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 | 28.71 | 28.78 | 27.8 | 27.81 | -3% | 29,514 | 82,991,473 |
| 2024-12-30 | 28.55 | 28.76 | 28.3 | 28.67 | +0.31% | 23,073 | 65,847,618 |
| 2024-12-27 | 28.5 | 28.94 | 28.5 | 28.58 | +0.42% | 24,019 | 68,949,477 |
| 2024-12-26 | 28.23 | 28.71 | 28.18 | 28.46 | +0.81% | 18,028 | 51,384,212 |
| 2024-12-25 | 28.67 | 28.68 | 28.05 | 28.23 | -1.22% | 24,432 | 69,075,118 |
| 2024-12-24 | 28.27 | 28.79 | 28.27 | 28.58 | +1.06% | 24,016 | 68,657,481 |
| 2024-12-23 | 28.99 | 29.1 | 28.22 | 28.28 | -2.45% | 37,018 | 105,750,440 |
| 2024-12-20 | 29 | 29.19 | 28.89 | 28.99 | -0.17% | 25,688 | 74,575,192 |
| 2024-12-19 | 28.78 | 29.16 | 28.55 | 29.04 | +0.31% | 31,017 | 89,478,038 |
| 2024-12-18 | 28.98 | 29.2 | 28.92 | 28.95 | +0.03% | 25,924 | 75,305,425 |
| 2024-12-17 | 29.07 | 29.35 | 28.88 | 28.94 | -0.45% | 32,515 | 94,555,210 |
| 2024-12-16 | 29.51 | 29.6 | 28.97 | 29.07 | -1.52% | 35,597 | 103,740,377 |
| 2024-12-13 | 30.13 | 30.15 | 29.51 | 29.52 | -2.73% | 46,567 | 138,408,141 |
| 2024-12-12 | 30.4 | 30.53 | 30.03 | 30.35 | -0.23% | 34,413 | 104,017,221 |
| 2024-12-11 | 30.13 | 30.57 | 30.09 | 30.42 | +0.93% | 34,607 | 104,967,385 |
| 2024-12-10 | 30.96 | 30.98 | 30.08 | 30.14 | +0.43% | 53,339 | 162,964,094 |
| 2024-12-09 | 30.39 | 30.71 | 29.82 | 30.01 | -1.86% | 44,715 | 135,233,356 |
| 2024-12-06 | 30.7 | 30.82 | 30.06 | 30.58 | -0.46% | 45,778 | 139,502,966 |
| 2024-12-05 | 30.6 | 30.92 | 30.4 | 30.72 | -0.45% | 46,799 | 143,462,485 |
| 2024-12-04 | 31.86 | 31.99 | 30.66 | 30.86 | -0.58% | 77,145 | 240,205,218 |
| 2024-12-03 | 31.3 | 31.6 | 30.79 | 31.04 | -0.8% | 69,972 | 218,163,953 |
| 2024-12-02 | 29.93 | 31.91 | 29.8 | 31.29 | +4.58% | 103,331 | 321,236,937 |
| 2024-11-29 | 29.58 | 30.15 | 29.24 | 29.92 | +1.25% | 45,706 | 136,143,610 |
| 2024-11-28 | 30.1 | 30.26 | 29.49 | 29.55 | -1.99% | 39,475 | 117,753,755 |
| 2024-11-27 | 29.8 | 30.17 | 28.94 | 30.15 | +0.5% | 54,233 | 159,684,174 |
| 2024-11-26 | 30.63 | 31.25 | 29.95 | 30 | -2.15% | 59,044 | 179,768,138 |
| 2024-11-25 | 30.52 | 31.35 | 30.18 | 30.66 | +0.46% | 79,212 | 243,261,969 |
| 2024-11-22 | 31.2 | 32.1 | 30.21 | 30.52 | -2.34% | 126,760 | 394,812,981 |
| 2024-11-21 | 31.3 | 32 | 30.4 | 31.25 | +0.51% | 80,398 | 252,109,611 |
| 2024-11-20 | 30.4 | 31.48 | 30.13 | 31.09 | +2.34% | 73,134 | 225,915,183 |
| 2024-11-19 | 29.7 | 30.44 | 29.48 | 30.38 | +2.88% | 62,339 | 186,999,646 |
| 2024-11-18 | 30.5 | 30.99 | 29.44 | 29.53 | -3.05% | 68,273 | 205,227,875 |
| 2024-11-15 | 31.2 | 31.58 | 30.44 | 30.46 | -3.02% | 63,127 | 195,727,013 |
| 2024-11-14 | 32.08 | 32.58 | 31.26 | 31.41 | -4.06% | 90,700 | 288,909,729 |
| 2024-11-13 | 32.7 | 34.2 | 32.34 | 32.74 | +0.15% | 96,035 | 317,931,753 |
| 2024-11-12 | 33.63 | 33.98 | 32.31 | 32.69 | -2.71% | 98,968 | 328,556,865 |
| 2024-11-11 | 32.6 | 33.67 | 32.41 | 33.6 | +2.44% | 112,033 | 372,993,945 |
| 2024-11-08 | 33.97 | 34.3 | 32.74 | 32.8 | -2.81% | 158,695 | 530,826,926 |
| 2024-11-07 | 34.4 | 34.86 | 33.01 | 33.75 | -1.89% | 174,723 | 592,346,091 |
| 2024-11-06 | 33.5 | 35.2 | 33.01 | 34.4 | +2.72% | 270,008 | 918,904,779 |
| 2024-11-05 | 31.2 | 34.77 | 31.2 | 33.49 | +4.66% | 263,755 | 864,061,768 |
| 2024-11-04 | 34.82 | 35 | 31.25 | 32 | -3.67% | 340,028 | 1,110,949,376 |
| 2024-11-01 | 30.8 | 33.22 | 30.8 | 33.22 | +10% | 199,455 | 653,684,889 |
| 2024-10-31 | 29.02 | 30.68 | 28.97 | 30.2 | +3.46% | 116,742 | 350,111,668 |
| 2024-10-30 | 29.85 | 30 | 29.01 | 29.19 | -1.68% | 63,178 | 185,649,781 |
| 2024-10-29 | 30.08 | 30.61 | 29.41 | 29.69 | -1.69% | 87,850 | 262,742,341 |
| 2024-10-28 | 29.6 | 30.5 | 29.3 | 30.2 | +1.27% | 88,315 | 265,582,731 |
| 2024-10-25 | 28.65 | 30.68 | 28.65 | 29.82 | +3.33% | 132,402 | 393,830,107 |
| 2024-10-24 | 29.25 | 29.7 | 28.69 | 28.86 | -2.3% | 63,489 | 184,267,104 |
| 2024-10-23 | 28.56 | 29.59 | 28.3 | 29.54 | +3.5% | 121,218 | 354,119,588 |
| 2024-10-22 | 28.15 | 29.11 | 28 | 28.54 | +1.39% | 75,944 | 217,186,051 |
| 2024-10-21 | 27.94 | 28.86 | 27.69 | 28.15 | +1.99% | 78,859 | 222,875,611 |
| 2024-10-18 | 26.8 | 28.2 | 26.67 | 27.6 | +2.87% | 64,400 | 176,451,946 |
| 2024-10-17 | 27.66 | 27.66 | 26.81 | 26.83 | -1.83% | 36,978 | 100,446,213 |
| 2024-10-16 | 27.2 | 27.74 | 27.01 | 27.33 | -0.26% | 34,879 | 95,728,744 |
| 2024-10-15 | 28.1 | 28.28 | 27.4 | 27.4 | -3.04% | 44,995 | 125,007,092 |
| 2024-10-14 | 27.75 | 28.35 | 27.3 | 28.26 | +1.87% | 41,247 | 114,961,753 |
| 2024-10-11 | 28.82 | 29.03 | 27.47 | 27.74 | -3.81% | 52,770 | 148,609,476 |
| 2024-10-10 | 28.7 | 29.95 | 28.21 | 28.84 | +0.45% | 71,029 | 207,044,460 |
| 2024-10-09 | 30.5 | 30.6 | 28.68 | 28.71 | -8.8% | 102,650 | 303,881,794 |
| 2024-10-08 | 32.98 | 32.98 | 29.99 | 31.48 | +4.97% | 166,428 | 525,062,844 |
| 2024-09-30 | 28.6 | 30 | 28.15 | 29.99 | +9.93% | 129,445 | 378,206,642 |
| 2024-09-27 | 26.38 | 27.29 | 26.27 | 27.28 | +5.37% | 73,759 | 198,572,006 |
| 2024-09-26 | 24.79 | 25.95 | 24.7 | 25.89 | +4.31% | 47,474 | 120,599,080 |
| 2024-09-25 | 25.31 | 25.6 | 24.7 | 24.82 | -0.56% | 52,650 | 132,927,860 |
| 2024-09-24 | 23.98 | 25.11 | 23.98 | 24.96 | +4.3% | 39,570 | 97,705,976 |
| 2024-09-23 | 23.98 | 24.41 | 23.88 | 23.93 | -1.16% | 14,696 | 35,368,458 |
| 2024-09-20 | 24.05 | 24.26 | 23.91 | 24.21 | +0.12% | 15,432 | 37,203,870 |
| 2024-09-19 | 23.5 | 24.18 | 23.16 | 24.18 | +3.55% | 26,887 | 64,196,860 |
| 2024-09-18 | 23.79 | 23.81 | 23 | 23.35 | -1.81% | 17,379 | 40,541,104 |
| 2024-09-13 | 24.24 | 24.39 | 23.77 | 23.78 | -1.9% | 16,571 | 39,763,081 |
| 2024-09-12 | 24.18 | 24.56 | 24.18 | 24.24 | 0% | 13,548 | 32,976,750 |
| 2024-09-11 | 24 | 24.48 | 23.79 | 24.24 | +0.29% | 21,614 | 52,402,203 |
| 2024-09-10 | 24.24 | 24.73 | 23.7 | 24.17 | -0.17% | 32,041 | 77,406,488 |
| 2024-09-09 | 24.5 | 24.69 | 24.19 | 24.21 | -1.26% | 14,859 | 36,209,691 |
| 2024-09-06 | 24.99 | 25.04 | 24.49 | 24.52 | -1.8% | 11,768 | 29,087,411 |
| 2024-09-05 | 24.94 | 25.37 | 24.9 | 24.97 | +0.04% | 12,760 | 31,981,125 |
| 2024-09-04 | 24.98 | 25.21 | 24.86 | 24.96 | -0.2% | 13,327 | 33,337,081 |
| 2024-09-03 | 24.85 | 25.27 | 24.75 | 25.01 | +0.68% | 17,308 | 43,380,333 |
| 2024-09-02 | 25.14 | 25.18 | 24.83 | 24.84 | -1.27% | 14,346 | 35,784,023 |
| 2024-08-30 | 24.73 | 25.43 | 24.7 | 25.16 | +1.74% | 23,985 | 60,334,851 |
| 2024-08-29 | 24.08 | 24.84 | 24.06 | 24.73 | +1.85% | 17,604 | 43,349,114 |
| 2024-08-28 | 24.1 | 24.4 | 24.04 | 24.28 | +0.71% | 10,355 | 25,133,258 |
| 2024-08-27 | 24.48 | 24.6 | 23.98 | 24.11 | -1.51% | 15,644 | 37,769,063 |
| 2024-08-26 | 24.16 | 24.71 | 24.16 | 24.48 | +1.7% | 14,718 | 36,066,766 |
| 2024-08-23 | 24.17 | 24.3 | 23.98 | 24.07 | -0.12% | 9,400 | 22,633,807 |
| 2024-08-22 | 24.6 | 24.75 | 24.07 | 24.1 | -2.03% | 13,352 | 32,443,539 |
| 2024-08-21 | 24.54 | 24.82 | 24.38 | 24.6 | -0.2% | 10,414 | 25,647,659 |
| 2024-08-20 | 24.96 | 25.1 | 24.56 | 24.65 | -1.04% | 14,607 | 36,165,077 |
| 2024-08-19 | 24.81 | 25.16 | 24.76 | 24.91 | +0.44% | 9,648 | 24,119,366 |
| 2024-08-16 | 25.13 | 25.24 | 24.8 | 24.8 | -0.96% | 11,631 | 28,998,760 |
| 2024-08-15 | 24.89 | 25.34 | 24.7 | 25.04 | +0.36% | 14,490 | 36,412,750 |
| 2024-08-14 | 25.17 | 25.21 | 24.88 | 24.95 | -0.83% | 6,720 | 16,801,652 |
| 2024-08-13 | 25.1 | 25.24 | 24.86 | 25.16 | +0.76% | 10,114 | 25,372,321 |
| 2024-08-12 | 25.15 | 25.26 | 24.93 | 24.97 | -0.72% | 10,597 | 26,516,389 |
| 2024-08-09 | 25.52 | 25.66 | 25.1 | 25.15 | -0.95% | 11,721 | 29,715,169 |
| 2024-08-08 | 25.25 | 25.56 | 24.93 | 25.39 | +0.24% | 18,198 | 45,978,944 |
| 2024-08-07 | 25.4 | 25.6 | 25.24 | 25.33 | -0.59% | 15,393 | 39,103,988 |
| 2024-08-06 | 25.47 | 25.6 | 25.23 | 25.48 | +1.19% | 13,747 | 34,988,861 |
| 2024-08-05 | 25.56 | 25.98 | 25.16 | 25.18 | -1.64% | 23,730 | 60,577,087 |
| 2024-08-02 | 25.62 | 25.9 | 25.53 | 25.6 | -0.66% | 13,510 | 34,713,713 |
| 2024-08-01 | 26 | 26.27 | 25.61 | 25.77 | -0.54% | 16,416 | 42,501,994 |
| 2024-07-31 | 25.19 | 25.92 | 25.13 | 25.91 | +2.86% | 27,113 | 69,644,873 |
| 2024-07-30 | 25.05 | 25.29 | 24.85 | 25.19 | +0.04% | 9,620 | 24,154,700 |
| 2024-07-29 | 25.28 | 25.38 | 25.03 | 25.18 | -0.43% | 9,353 | 23,540,517 |
| 2024-07-26 | 24.89 | 25.38 | 24.89 | 25.29 | +1.65% | 17,426 | 43,968,767 |
| 2024-07-25 | 24.76 | 25.18 | 24.59 | 24.88 | +0.36% | 13,008 | 32,410,875 |
| 2024-07-24 | 25.1 | 25.24 | 24.76 | 24.79 | -1.16% | 15,840 | 39,500,440 |
| 2024-07-23 | 25.82 | 25.99 | 25.08 | 25.08 | -3.5% | 21,054 | 53,580,623 |
| 2024-07-22 | 26.1 | 26.29 | 25.82 | 25.99 | -0.08% | 16,336 | 42,519,946 |
| 2024-07-19 | 25.81 | 26.3 | 25.67 | 26.01 | -0.04% | 20,139 | 52,409,621 |
| 2024-07-18 | 25.82 | 26.09 | 25.6 | 26.02 | +0.12% | 19,204 | 49,716,435 |
| 2024-07-17 | 25.84 | 26.09 | 25.72 | 25.99 | +0.5% | 17,427 | 45,203,757 |
| 2024-07-16 | 25.85 | 25.98 | 25.63 | 25.86 | -0.12% | 11,988 | 30,931,947 |
| 2024-07-15 | 25.72 | 26.12 | 25.45 | 25.89 | +0.7% | 17,915 | 46,245,997 |
| 2024-07-12 | 26.24 | 26.24 | 25.6 | 25.71 | -1.57% | 20,269 | 52,253,642 |
| 2024-07-11 | 25.61 | 26.36 | 25.53 | 26.12 | +3.24% | 30,617 | 79,678,663 |
| 2024-07-10 | 25.47 | 26 | 25.19 | 25.3 | -1.52% | 22,476 | 57,502,146 |
| 2024-07-09 | 25.49 | 25.87 | 25.02 | 25.69 | +0.82% | 22,597 | 57,598,947 |
| 2024-07-08 | 25.97 | 26.12 | 25.33 | 25.48 | -2.11% | 22,520 | 57,557,191 |
| 2024-07-05 | 25.35 | 26.13 | 24.93 | 26.03 | +2.68% | 27,757 | 71,084,029 |
| 2024-07-04 | 26.56 | 26.83 | 25.28 | 25.35 | -4.59% | 41,572 | 107,874,339 |
| 2024-07-03 | 26.71 | 26.86 | 26.45 | 26.57 | -0.64% | 18,410 | 49,046,034 |
| 2024-07-02 | 27.4 | 27.49 | 26.71 | 26.74 | -3.95% | 50,711 | 136,910,228 |
| 2024-07-01 | 28.34 | 28.5 | 27.34 | 27.84 | +1.83% | 85,483 | 239,663,780 |
| 2024-06-28 | 27.07 | 27.73 | 27.03 | 27.34 | +0.63% | 27,976 | 76,727,540 |
| 2024-06-27 | 27.36 | 27.73 | 27.11 | 27.17 | -1.38% | 19,227 | 52,613,485 |
| 2024-06-26 | 26.65 | 27.59 | 26.4 | 27.55 | +2.95% | 33,938 | 92,334,377 |
| 2024-06-25 | 26.42 | 26.94 | 26.35 | 26.76 | +0.94% | 21,465 | 57,216,503 |
| 2024-06-24 | 26.49 | 26.85 | 26 | 26.51 | -0.75% | 30,441 | 80,517,438 |
| 2024-06-21 | 26.89 | 27.34 | 26.64 | 26.71 | -0.71% | 18,587 | 49,852,540 |
| 2024-06-20 | 27.38 | 27.55 | 26.81 | 26.9 | -1.61% | 20,814 | 56,327,860 |
| 2024-06-19 | 27.64 | 27.98 | 27.34 | 27.34 | -1.19% | 20,922 | 57,616,966 |
| 2024-06-18 | 27.5 | 28.17 | 27.34 | 27.67 | +1.36% | 33,041 | 91,666,683 |
| 2024-06-17 | 27.05 | 27.67 | 27 | 27.3 | +0.44% | 22,562 | 61,921,753 |
| 2024-06-14 | 26.8 | 27.29 | 26.59 | 27.18 | +1.08% | 22,241 | 59,900,843 |
| 2024-06-13 | 27.22 | 27.31 | 26.8 | 26.89 | -1.14% | 14,786 | 39,818,037 |
| 2024-06-12 | 26.82 | 27.33 | 26.81 | 27.2 | +0.89% | 18,094 | 49,034,050 |
| 2024-06-11 | 27 | 27 | 26.46 | 26.96 | -0.44% | 18,592 | 49,675,205 |
| 2024-06-07 | 26.85 | 27.25 | 26.7 | 27.08 | +1.46% | 25,566 | 68,933,783 |
| 2024-06-06 | 27.3 | 27.56 | 26.56 | 26.69 | -1.91% | 34,254 | 92,203,392 |
| 2024-06-05 | 27.48 | 27.6 | 27.21 | 27.21 | -1.34% | 16,186 | 44,268,240 |
| 2024-06-04 | 27.5 | 27.82 | 27.18 | 27.58 | +0.84% | 23,279 | 63,986,207 |
| 2024-06-03 | 27.81 | 27.95 | 27.14 | 27.35 | -1.83% | 31,576 | 86,359,481 |
| 2024-05-31 | 27.92 | 28.07 | 27.72 | 27.86 | -0.21% | 21,218 | 59,116,011 |
| 2024-05-30 | 28.5 | 28.58 | 27.84 | 27.92 | -2.41% | 37,014 | 103,881,732 |
| 2024-05-29 | 27.82 | 28.98 | 27.79 | 28.61 | +2.47% | 51,761 | 147,655,305 |
| 2024-05-28 | 27.88 | 28.37 | 27.76 | 27.92 | +0.04% | 26,246 | 73,678,424 |
| 2024-05-27 | 27.94 | 28.04 | 27.37 | 27.91 | -0.04% | 29,236 | 80,949,204 |
| 2024-05-24 | 27.85 | 28.13 | 27.8 | 27.92 | -0.39% | 25,609 | 71,579,367 |
| 2024-05-23 | 28.62 | 28.62 | 27.9 | 28.03 | -2.98% | 46,800 | 131,640,237 |
| 2024-05-22 | 28.61 | 29.2 | 28.6 | 28.89 | +0.45% | 31,876 | 91,977,388 |
| 2024-05-21 | 29.43 | 29.48 | 28.59 | 28.76 | -2.28% | 47,204 | 136,258,739 |
| 2024-05-20 | 28.99 | 29.58 | 28.95 | 29.43 | +2.15% | 62,366 | 182,728,561 |
| 2024-05-17 | 28.65 | 28.81 | 28.17 | 28.81 | +0.59% | 42,463 | 120,913,962 |
| 2024-05-16 | 29.18 | 29.45 | 28.58 | 28.64 | -0.83% | 38,721 | 112,134,047 |
| 2024-05-15 | 29.26 | 29.59 | 28.86 | 28.88 | -1.23% | 30,321 | 88,453,732 |
| 2024-05-14 | 29.03 | 29.6 | 29.01 | 29.24 | +0.55% | 29,655 | 86,947,284 |
| 2024-05-13 | 29.8 | 29.8 | 28.91 | 29.08 | -2.61% | 47,339 | 138,569,509 |
| 2024-05-10 | 30.41 | 30.85 | 29.55 | 29.86 | -1.78% | 56,210 | 168,037,311 |
| 2024-05-09 | 29.08 | 30.77 | 29.07 | 30.4 | +4.43% | 93,408 | 281,770,087 |
| 2024-05-08 | 29.4 | 29.83 | 28.88 | 29.11 | -1.15% | 38,674 | 113,156,874 |
| 2024-05-07 | 29.22 | 29.78 | 29.15 | 29.45 | +1.55% | 52,884 | 155,833,542 |
| 2024-05-06 | 28.54 | 29.43 | 28.38 | 29 | +2.65% | 66,429 | 191,837,288 |
| 2024-04-30 | 28.8 | 29.16 | 28.12 | 28.25 | -2.35% | 61,041 | 173,479,749 |
| 2024-04-29 | 29 | 29.12 | 28.01 | 28.93 | -4.36% | 121,309 | 347,110,682 |
| 2024-04-26 | 29.1 | 30.26 | 29.05 | 30.25 | +3.24% | 58,465 | 174,242,541 |
| 2024-04-25 | 29 | 29.6 | 28.76 | 29.3 | +0.38% | 43,207 | 126,454,369 |
| 2024-04-24 | 27.97 | 29.25 | 27.8 | 29.19 | +4.25% | 56,649 | 161,657,516 |
| 2024-04-23 | 28.9 | 28.95 | 27.88 | 28 | -3.98% | 63,878 | 180,175,171 |
| 2024-04-22 | 29.5 | 30.19 | 29.05 | 29.16 | -1.45% | 55,642 | 164,821,590 |
| 2024-04-19 | 29.93 | 30.8 | 29.42 | 29.59 | -1.89% | 64,778 | 194,413,142 |
| 2024-04-18 | 30 | 30.43 | 29.48 | 30.16 | 0% | 59,966 | 180,206,154 |
| 2024-04-17 | 29.28 | 30.23 | 29.25 | 30.16 | +3.54% | 64,294 | 191,836,162 |
| 2024-04-16 | 31.3 | 31.59 | 29 | 29.13 | -7.58% | 112,977 | 342,506,305 |
| 2024-04-15 | 31.19 | 31.82 | 30.21 | 31.52 | -1.75% | 93,856 | 292,094,405 |
| 2024-04-12 | 32.21 | 32.63 | 31.8 | 32.08 | -0.25% | 66,191 | 212,964,709 |
| 2024-04-11 | 32.15 | 33.06 | 31.56 | 32.16 | -1.35% | 98,693 | 317,476,413 |
| 2024-04-10 | 33.87 | 33.87 | 32.44 | 32.6 | -5.53% | 131,657 | 433,584,382 |
| 2024-04-09 | 32.59 | 34.76 | 32.3 | 34.51 | +6.38% | 189,931 | 640,847,562 |
| 2024-04-08 | 32.9 | 33.86 | 32.4 | 32.44 | -0.64% | 156,412 | 519,022,386 |
| 2024-04-03 | 31.68 | 33.95 | 31.21 | 32.65 | +3.88% | 168,228 | 547,158,029 |
| 2024-04-02 | 30.49 | 31.45 | 30.49 | 31.43 | +2.61% | 83,169 | 259,312,723 |
| 2024-04-01 | 30.14 | 31.2 | 30.11 | 30.63 | +2.44% | 55,501 | 170,510,437 |
| 2024-03-29 | 29.47 | 29.95 | 29.38 | 29.9 | +2.22% | 37,010 | 110,014,449 |
| 2024-03-28 | 28.55 | 29.48 | 28.43 | 29.25 | +2.34% | 31,504 | 91,801,116 |
| 2024-03-27 | 29.6 | 29.68 | 28.57 | 28.58 | -3.77% | 30,344 | 88,470,741 |
| 2024-03-26 | 29.62 | 29.99 | 29.08 | 29.7 | -0.5% | 37,236 | 110,153,257 |
| 2024-03-25 | 30.09 | 30.77 | 29.8 | 29.85 | -1.49% | 37,251 | 112,734,968 |
| 2024-03-22 | 31.1 | 31.19 | 30.1 | 30.3 | -3.13% | 51,216 | 156,109,418 |
| 2024-03-21 | 31.52 | 31.69 | 31.01 | 31.28 | -0.06% | 36,654 | 114,596,330 |
| 2024-03-20 | 31.25 | 31.51 | 30.9 | 31.3 | -0.73% | 49,075 | 153,134,923 |
| 2024-03-19 | 31.42 | 32.55 | 31.24 | 31.53 | -0.06% | 78,967 | 252,147,273 |
| 2024-03-18 | 31.62 | 31.78 | 31.02 | 31.55 | -0.22% | 76,535 | 240,357,764 |
| 2024-03-15 | 30.26 | 31.76 | 30 | 31.62 | +3.84% | 105,631 | 327,056,571 |
| 2024-03-14 | 30.4 | 31.23 | 30.12 | 30.45 | +0.2% | 64,890 | 199,431,063 |
| 2024-03-13 | 30.39 | 30.61 | 30.16 | 30.39 | +0.23% | 38,388 | 116,628,142 |
| 2024-03-12 | 30.6 | 30.74 | 30 | 30.32 | -1.4% | 53,035 | 160,895,372 |
| 2024-03-11 | 30.58 | 31.11 | 30.35 | 30.75 | +1.22% | 60,670 | 185,993,344 |
| 2024-03-08 | 30.42 | 30.66 | 29.91 | 30.38 | -0.13% | 68,593 | 207,563,665 |
| 2024-03-07 | 29.45 | 32.17 | 29.45 | 30.42 | +3.22% | 145,528 | 448,365,334 |
| 2024-03-06 | 29.85 | 29.96 | 29.13 | 29.47 | -1.64% | 36,728 | 108,239,266 |
| 2024-03-05 | 29.48 | 30.86 | 29.27 | 29.96 | +0.98% | 73,662 | 221,830,493 |
| 2024-03-04 | 29.9 | 30.15 | 29.4 | 29.67 | -0.6% | 41,491 | 123,470,709 |
| 2024-03-01 | 29.56 | 29.96 | 29.36 | 29.85 | +1.02% | 44,688 | 132,796,282 |
| 2024-02-29 | 28.5 | 29.58 | 28.46 | 29.55 | +2.21% | 53,896 | 157,553,816 |
| 2024-02-28 | 29.53 | 30.71 | 28.91 | 28.91 | -1.93% | 84,606 | 253,331,965 |
| 2024-02-27 | 28.67 | 29.48 | 28.67 | 29.48 | +1.2% | 42,005 | 122,330,767 |
| 2024-02-26 | 29.26 | 29.68 | 28.98 | 29.13 | -0.44% | 40,725 | 119,381,875 |
| 2024-02-23 | 29.09 | 29.37 | 28.84 | 29.26 | +0.31% | 45,992 | 133,982,281 |
| 2024-02-22 | 28.5 | 29.2 | 28.5 | 29.17 | +1.74% | 39,331 | 113,685,489 |
| 2024-02-21 | 28.42 | 29.5 | 28.34 | 28.67 | -0.14% | 56,669 | 164,361,157 |
| 2024-02-20 | 28.5 | 28.85 | 28.4 | 28.71 | -0.73% | 39,110 | 111,877,163 |
| 2024-02-19 | 28.7 | 29.29 | 28.44 | 28.92 | -0.62% | 80,364 | 231,751,995 |
| 2024-02-08 | 31.07 | 31.07 | 28.99 | 29.1 | +0.94% | 136,610 | 411,366,392 |
| 2024-02-07 | 26.98 | 28.83 | 26.58 | 28.83 | +10% | 53,164 | 150,126,907 |
| 2024-02-06 | 23.7 | 26.21 | 23.33 | 26.21 | +9.99% | 54,465 | 138,100,759 |
| 2024-02-05 | 24.88 | 24.9 | 22.88 | 23.83 | -5.14% | 56,245 | 135,062,443 |
| 2024-02-02 | 26.43 | 26.8 | 24.57 | 25.12 | -5.14% | 51,723 | 132,447,411 |
| 2024-02-01 | 26.88 | 27.7 | 26.46 | 26.48 | -2.22% | 36,270 | 97,531,260 |
| 2024-01-31 | 27.51 | 28.18 | 26.92 | 27.08 | -2.62% | 38,091 | 104,686,619 |
| 2024-01-30 | 28.55 | 28.95 | 27.76 | 27.81 | -4.14% | 27,519 | 77,994,549 |
| 2024-01-29 | 29.38 | 29.6 | 28.86 | 29.01 | -1.23% | 42,656 | 124,312,996 |
| 2024-01-26 | 29.2 | 29.98 | 29.1 | 29.37 | +0.03% | 33,578 | 99,264,642 |
| 2024-01-25 | 28.81 | 29.53 | 28.62 | 29.36 | +2.3% | 41,186 | 120,486,979 |
| 2024-01-24 | 28.2 | 28.83 | 27.62 | 28.7 | +2.1% | 30,468 | 86,212,975 |
| 2024-01-23 | 27.82 | 28.19 | 27.28 | 28.11 | +1.12% | 29,295 | 81,717,450 |
| 2024-01-22 | 29.46 | 29.5 | 27.33 | 27.8 | -6.02% | 42,362 | 120,591,685 |
| 2024-01-19 | 29.95 | 30.25 | 29.55 | 29.58 | -1.07% | 18,444 | 55,089,575 |
| 2024-01-18 | 29.68 | 30 | 28.88 | 29.9 | -0.33% | 42,879 | 125,995,660 |
| 2024-01-17 | 30.73 | 30.8 | 30 | 30 | -2.66% | 20,754 | 62,922,958 |
| 2024-01-16 | 31.19 | 31.33 | 30.33 | 30.82 | -1.15% | 31,503 | 96,929,866 |
| 2024-01-15 | 31.35 | 31.64 | 31.06 | 31.18 | -1.08% | 19,372 | 60,578,841 |
| 2024-01-12 | 32.6 | 32.64 | 31.5 | 31.52 | -3.28% | 39,677 | 126,937,873 |
| 2024-01-11 | 31.93 | 32.71 | 31.66 | 32.59 | +1.88% | 29,051 | 93,783,118 |
| 2024-01-10 | 31.79 | 32.24 | 31.03 | 31.99 | +0.69% | 32,321 | 102,405,053 |
| 2024-01-09 | 31.8 | 32.24 | 31.4 | 31.77 | +0.03% | 38,135 | 121,133,232 |
| 2024-01-08 | 32.48 | 32.51 | 31.72 | 31.76 | -2.31% | 35,461 | 113,148,761 |
| 2024-01-05 | 32.88 | 33.3 | 32.41 | 32.51 | -1.4% | 28,919 | 95,065,507 |
| 2024-01-04 | 33.66 | 33.66 | 32.71 | 32.97 | -2.17% | 42,928 | 142,210,526 |
| 2024-01-03 | 33.68 | 34.08 | 33.44 | 33.7 | -0.88% | 58,831 | 198,387,400 |
| 2024-01-02 | 36.58 | 36.58 | 33.56 | 34 | -4.09% | 150,773 | 518,263,368 |
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：