股票概览
36.05
-0.58%
-0.21
36.26
开盘价
36.57
最高价
36.05
最低价
46,910
成交量
数据更新至: 2024-12-31
技术指标
36.02
MA5 (5日均线)
36.06
MA10 (10日均线)
35.92
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 | 36.26 | 36.57 | 36.05 | 36.05 | -0.58% | 46,910 | 170,140,988 |
| 2024-12-30 | 36.32 | 36.71 | 36.1 | 36.26 | -0.3% | 41,062 | 149,470,040 |
| 2024-12-27 | 35.9 | 36.55 | 35.83 | 36.37 | +1.11% | 43,405 | 157,068,130 |
| 2024-12-26 | 35.46 | 36.25 | 35.4 | 35.97 | +1.5% | 55,113 | 198,062,237 |
| 2024-12-25 | 35.68 | 35.75 | 35.05 | 35.44 | -0.87% | 36,720 | 129,903,882 |
| 2024-12-24 | 35.41 | 35.88 | 35 | 35.75 | +0.62% | 53,942 | 191,908,609 |
| 2024-12-23 | 35.89 | 35.99 | 35.48 | 35.53 | -0.98% | 58,267 | 207,566,941 |
| 2024-12-20 | 36.28 | 36.84 | 35.61 | 35.88 | -1.13% | 68,154 | 245,602,930 |
| 2024-12-19 | 36.81 | 36.92 | 36.24 | 36.29 | -2.08% | 59,832 | 218,401,974 |
| 2024-12-18 | 36.74 | 37.25 | 36.6 | 37.06 | +1.26% | 73,817 | 273,601,015 |
| 2024-12-17 | 36.47 | 36.93 | 36.25 | 36.6 | +0.14% | 57,795 | 211,850,877 |
| 2024-12-16 | 36.78 | 37 | 36.35 | 36.55 | -0.63% | 87,641 | 320,838,187 |
| 2024-12-13 | 37 | 37.52 | 36.52 | 36.78 | -1.05% | 117,495 | 433,788,443 |
| 2024-12-12 | 36.44 | 37.25 | 36.29 | 37.17 | +2.09% | 102,951 | 379,383,622 |
| 2024-12-11 | 35.8 | 36.79 | 35.63 | 36.41 | +1.7% | 86,470 | 314,657,899 |
| 2024-12-10 | 35.99 | 36.67 | 35.7 | 35.8 | +1.99% | 118,694 | 428,142,371 |
| 2024-12-09 | 34.61 | 35.6 | 34.59 | 35.1 | +0.92% | 67,550 | 237,690,149 |
| 2024-12-06 | 34 | 35.1 | 33.93 | 34.78 | +2.26% | 96,882 | 336,535,568 |
| 2024-12-05 | 34.41 | 34.47 | 33.8 | 34.01 | -1.51% | 78,098 | 265,902,685 |
| 2024-12-04 | 34.93 | 35 | 34.33 | 34.53 | -1.34% | 58,085 | 201,006,416 |
| 2024-12-03 | 34.99 | 35.17 | 34.6 | 35 | -0.14% | 66,442 | 231,472,955 |
| 2024-12-02 | 34.7 | 35.2 | 34.39 | 35.05 | +1.62% | 101,637 | 354,254,677 |
| 2024-11-29 | 34.27 | 35.09 | 34.27 | 34.49 | +0.7% | 84,207 | 292,462,466 |
| 2024-11-28 | 34.45 | 34.58 | 34.06 | 34.25 | -0.46% | 46,521 | 159,567,784 |
| 2024-11-27 | 33.99 | 34.41 | 33.56 | 34.41 | +1.35% | 57,509 | 195,585,345 |
| 2024-11-26 | 33.69 | 34.44 | 33.56 | 33.95 | +0.86% | 91,521 | 311,814,599 |
| 2024-11-25 | 34.38 | 34.69 | 33.47 | 33.66 | -2.26% | 87,203 | 296,526,623 |
| 2024-11-22 | 35.85 | 35.95 | 34.41 | 34.44 | -3.96% | 92,616 | 323,835,836 |
| 2024-11-21 | 35.37 | 35.94 | 35.2 | 35.86 | +1.13% | 55,622 | 198,126,416 |
| 2024-11-20 | 35.6 | 35.6 | 35.04 | 35.46 | -0.51% | 69,893 | 246,978,793 |
| 2024-11-19 | 35.36 | 35.94 | 35.3 | 35.64 | +0.59% | 58,106 | 206,929,466 |
| 2024-11-18 | 36.15 | 36.65 | 35.22 | 35.43 | -1.86% | 81,007 | 290,960,196 |
| 2024-11-15 | 36.32 | 36.58 | 36.05 | 36.1 | -0.61% | 56,645 | 205,691,217 |
| 2024-11-14 | 36.9 | 37.2 | 36.27 | 36.32 | -1.73% | 73,293 | 268,932,350 |
| 2024-11-13 | 36.7 | 37.23 | 36.62 | 36.96 | +0.24% | 75,040 | 277,541,793 |
| 2024-11-12 | 37.12 | 37.55 | 36.73 | 36.87 | -0.91% | 91,903 | 341,416,815 |
| 2024-11-11 | 37.07 | 37.48 | 36.8 | 37.21 | -0.45% | 102,374 | 379,932,316 |
| 2024-11-08 | 38.43 | 38.57 | 37.2 | 37.38 | -1.94% | 118,751 | 447,091,109 |
| 2024-11-07 | 36.7 | 38.26 | 36.67 | 38.12 | +3.08% | 149,960 | 566,626,726 |
| 2024-11-06 | 37.85 | 37.85 | 36.63 | 36.98 | -2.38% | 136,235 | 505,497,802 |
| 2024-11-05 | 37.9 | 37.95 | 37.23 | 37.88 | -0.05% | 97,595 | 368,193,046 |
| 2024-11-04 | 36.94 | 38.06 | 36.78 | 37.9 | +3.16% | 128,165 | 480,125,237 |
| 2024-11-01 | 36.19 | 37.58 | 36.15 | 36.74 | +1.05% | 117,409 | 433,842,547 |
| 2024-10-31 | 35.78 | 36.56 | 35.46 | 36.36 | +1.48% | 105,307 | 379,974,796 |
| 2024-10-30 | 36.01 | 36.61 | 35.63 | 35.83 | -1.13% | 76,421 | 274,936,901 |
| 2024-10-29 | 36.96 | 36.98 | 36.09 | 36.24 | -1.95% | 76,860 | 279,940,341 |
| 2024-10-28 | 36.87 | 37.09 | 36.23 | 36.96 | +0.22% | 89,110 | 327,939,459 |
| 2024-10-25 | 35.89 | 37.14 | 35.79 | 36.88 | +2.39% | 111,817 | 409,017,467 |
| 2024-10-24 | 36.35 | 36.83 | 35.85 | 36.02 | -0.41% | 73,678 | 266,960,919 |
| 2024-10-23 | 36.35 | 36.65 | 36.05 | 36.17 | -0.63% | 74,962 | 271,646,874 |
| 2024-10-22 | 35.95 | 36.66 | 35.88 | 36.4 | +1.28% | 92,114 | 333,665,199 |
| 2024-10-21 | 36.26 | 36.38 | 35.4 | 35.94 | -0.88% | 114,407 | 410,424,776 |
| 2024-10-18 | 36 | 36.86 | 35.4 | 36.26 | +0.44% | 153,175 | 553,308,239 |
| 2024-10-17 | 36.42 | 36.69 | 36.07 | 36.1 | -0.55% | 55,891 | 203,109,135 |
| 2024-10-16 | 35.56 | 37.18 | 35.53 | 36.3 | +0.81% | 109,380 | 399,284,164 |
| 2024-10-15 | 36.51 | 36.8 | 36 | 36.01 | -2.36% | 107,154 | 389,689,652 |
| 2024-10-14 | 37 | 37.14 | 36.03 | 36.88 | -0.81% | 128,070 | 469,025,008 |
| 2024-10-11 | 37.67 | 38.1 | 36.75 | 37.18 | -1.22% | 151,101 | 564,220,418 |
| 2024-10-10 | 37.09 | 38.88 | 37.09 | 37.64 | +1.46% | 287,247 | 1,087,878,309 |
| 2024-10-09 | 35.2 | 37.99 | 34.61 | 37.1 | +2.37% | 413,003 | 1,514,809,933 |
| 2024-10-08 | 39.9 | 40 | 35.01 | 36.24 | -0.49% | 485,100 | 1,805,677,724 |
| 2024-09-30 | 34.99 | 36.76 | 34.19 | 36.42 | +7.24% | 387,490 | 1,381,977,359 |
| 2024-09-27 | 33.46 | 34.27 | 33.24 | 33.96 | +3.41% | 170,228 | 575,830,647 |
| 2024-09-26 | 31.7 | 32.84 | 31.57 | 32.84 | +3.27% | 244,767 | 787,226,113 |
| 2024-09-25 | 32.94 | 33.34 | 31.75 | 31.8 | -3.46% | 199,864 | 648,323,885 |
| 2024-09-24 | 32.45 | 33.15 | 32.39 | 32.94 | +2.14% | 104,055 | 340,891,975 |
| 2024-09-23 | 32.73 | 32.96 | 32.15 | 32.25 | -1.53% | 61,576 | 199,703,805 |
| 2024-09-20 | 33 | 33 | 32.6 | 32.75 | -0.91% | 49,769 | 163,116,702 |
| 2024-09-19 | 32.45 | 33.25 | 32.1 | 33.05 | +2.29% | 85,468 | 280,972,739 |
| 2024-09-18 | 32.31 | 32.64 | 31.93 | 32.31 | 0% | 58,064 | 187,308,073 |
| 2024-09-13 | 32.39 | 32.73 | 32.09 | 32.31 | +0.09% | 55,187 | 179,158,978 |
| 2024-09-12 | 32.89 | 32.95 | 32.22 | 32.28 | -1.85% | 71,500 | 231,984,026 |
| 2024-09-11 | 32.18 | 33.2 | 31.99 | 32.89 | +2.02% | 125,362 | 411,732,422 |
| 2024-09-10 | 31.59 | 32.37 | 31.43 | 32.24 | +2.09% | 92,450 | 294,345,571 |
| 2024-09-09 | 31.52 | 32.09 | 31.46 | 31.58 | -0.6% | 77,787 | 246,957,102 |
| 2024-09-06 | 31.61 | 32.76 | 31.58 | 31.77 | +0.44% | 122,175 | 394,174,059 |
| 2024-09-05 | 31.21 | 31.79 | 30.92 | 31.63 | +1.35% | 67,361 | 212,224,899 |
| 2024-09-04 | 31.91 | 31.95 | 31.18 | 31.21 | -2.29% | 94,829 | 298,828,906 |
| 2024-09-03 | 31.42 | 32.06 | 31.31 | 31.94 | +2.04% | 83,898 | 267,335,239 |
| 2024-09-02 | 31.04 | 31.5 | 30.84 | 31.3 | +0.13% | 74,830 | 234,163,931 |
| 2024-08-30 | 31.19 | 31.63 | 30.92 | 31.26 | +0.16% | 88,791 | 278,107,294 |
| 2024-08-29 | 30.4 | 31.37 | 30.3 | 31.21 | +2.43% | 88,695 | 275,832,169 |
| 2024-08-28 | 30.16 | 30.59 | 30.02 | 30.47 | +0.89% | 45,253 | 137,735,200 |
| 2024-08-27 | 30.04 | 30.7 | 29.81 | 30.2 | +0.2% | 45,589 | 138,082,944 |
| 2024-08-26 | 30.06 | 30.31 | 29.66 | 30.14 | +0.27% | 36,446 | 109,182,760 |
| 2024-08-23 | 29.88 | 30.13 | 29.62 | 30.06 | +1.04% | 31,510 | 94,324,369 |
| 2024-08-22 | 30.18 | 30.46 | 29.44 | 29.75 | -1.75% | 51,016 | 152,028,156 |
| 2024-08-21 | 30.06 | 30.46 | 30 | 30.28 | +0.4% | 31,270 | 94,731,010 |
| 2024-08-20 | 30.19 | 30.34 | 29.92 | 30.16 | -0.07% | 42,106 | 126,606,748 |
| 2024-08-19 | 30.29 | 30.95 | 30.16 | 30.18 | -0.49% | 48,063 | 146,240,918 |
| 2024-08-16 | 30.43 | 30.49 | 30.1 | 30.33 | -0.26% | 42,393 | 128,335,465 |
| 2024-08-15 | 30.2 | 30.77 | 30.18 | 30.41 | +0.36% | 47,634 | 145,101,307 |
| 2024-08-14 | 30.83 | 30.84 | 30.18 | 30.3 | -1.21% | 43,480 | 132,079,998 |
| 2024-08-13 | 31 | 31 | 30.4 | 30.67 | -0.65% | 60,459 | 185,218,786 |
| 2024-08-12 | 30.57 | 31.25 | 30.51 | 30.87 | +1.18% | 87,920 | 272,439,809 |
| 2024-08-09 | 30.4 | 31.09 | 30.33 | 30.51 | +0.1% | 84,741 | 260,464,421 |
| 2024-08-08 | 29.61 | 30.65 | 29.01 | 30.48 | +2.94% | 126,967 | 382,206,428 |
| 2024-08-07 | 29.57 | 29.79 | 29.34 | 29.61 | -0.1% | 38,018 | 112,244,886 |
| 2024-08-06 | 29.8 | 30.04 | 29.27 | 29.64 | +0.58% | 46,472 | 137,730,029 |
| 2024-08-05 | 29.41 | 30.11 | 29.09 | 29.47 | -0.07% | 56,688 | 168,592,811 |
| 2024-08-02 | 29.37 | 29.94 | 29.33 | 29.49 | +0.1% | 37,636 | 111,587,348 |
| 2024-08-01 | 30 | 30.05 | 29.35 | 29.46 | -1.6% | 39,304 | 116,270,899 |
| 2024-07-31 | 28.73 | 30.06 | 28.7 | 29.94 | +4.18% | 77,169 | 229,143,167 |
| 2024-07-30 | 28.89 | 28.94 | 28.6 | 28.74 | -0.9% | 20,238 | 58,128,328 |
| 2024-07-29 | 29.05 | 29.1 | 28.56 | 29 | -0.31% | 38,706 | 111,590,872 |
| 2024-07-26 | 28.5 | 29.11 | 28.38 | 29.09 | +2.07% | 42,311 | 121,428,418 |
| 2024-07-25 | 28.15 | 28.75 | 28.11 | 28.5 | +1.06% | 36,703 | 104,565,028 |
| 2024-07-24 | 28.57 | 28.66 | 28.14 | 28.2 | -1.26% | 30,165 | 85,671,597 |
| 2024-07-23 | 29.52 | 29.55 | 28.56 | 28.56 | -3.35% | 35,282 | 102,212,466 |
| 2024-07-22 | 29.32 | 29.71 | 29.28 | 29.55 | +0.31% | 40,869 | 120,535,417 |
| 2024-07-19 | 28.86 | 29.68 | 28.67 | 29.46 | +1.66% | 54,979 | 160,977,530 |
| 2024-07-18 | 28.8 | 29 | 28.55 | 28.98 | -0.69% | 52,640 | 151,687,587 |
| 2024-07-17 | 28.73 | 29.26 | 28.46 | 29.18 | +1.6% | 53,108 | 153,415,122 |
| 2024-07-16 | 28.86 | 29.1 | 28.57 | 28.72 | -0.86% | 44,499 | 128,035,011 |
| 2024-07-15 | 29.26 | 29.42 | 28.86 | 28.97 | -1.13% | 37,883 | 110,051,285 |
| 2024-07-12 | 30.12 | 30.15 | 29.26 | 29.3 | -2.98% | 60,167 | 177,551,610 |
| 2024-07-11 | 30.3 | 30.31 | 29.75 | 30.2 | +0.07% | 66,876 | 201,076,869 |
| 2024-07-10 | 29.76 | 30.26 | 29.71 | 30.18 | +0.73% | 56,667 | 170,004,131 |
| 2024-07-09 | 29.28 | 30.07 | 29.04 | 29.96 | +1.77% | 69,277 | 205,107,668 |
| 2024-07-08 | 29.31 | 29.63 | 29.11 | 29.44 | -0.14% | 80,431 | 236,478,944 |
| 2024-07-05 | 28.61 | 29.6 | 28.26 | 29.48 | +2.54% | 117,221 | 340,898,249 |
| 2024-07-04 | 28.23 | 28.77 | 27.75 | 28.75 | +1.38% | 93,351 | 263,653,286 |
| 2024-07-03 | 27.9 | 28.49 | 27.88 | 28.36 | +1.5% | 43,153 | 121,805,594 |
| 2024-07-02 | 28.03 | 28.17 | 27.78 | 27.94 | -0.32% | 29,460 | 82,418,814 |
| 2024-07-01 | 28.02 | 28.1 | 27.52 | 28.03 | +0.36% | 44,305 | 123,407,132 |
| 2024-06-28 | 27.72 | 28.25 | 27.68 | 27.93 | +0.18% | 45,744 | 128,199,377 |
| 2024-06-27 | 28 | 28.04 | 27.39 | 27.88 | -1.1% | 57,260 | 158,770,722 |
| 2024-06-26 | 28.41 | 28.47 | 27.22 | 28.19 | -1.09% | 106,906 | 297,042,606 |
| 2024-06-25 | 28.4 | 28.79 | 28.31 | 28.5 | +0.21% | 52,265 | 149,465,618 |
| 2024-06-24 | 28.43 | 28.71 | 27.96 | 28.44 | -0.52% | 60,256 | 170,709,933 |
| 2024-06-21 | 28.65 | 28.86 | 28.48 | 28.59 | -0.1% | 44,148 | 126,483,263 |
| 2024-06-20 | 29.09 | 29.18 | 28.6 | 28.62 | -1.99% | 47,219 | 136,159,637 |
| 2024-06-19 | 29.02 | 29.22 | 28.71 | 29.2 | +0.34% | 53,425 | 154,793,314 |
| 2024-06-18 | 29.29 | 29.37 | 28.93 | 29.1 | -0.44% | 59,104 | 172,147,851 |
| 2024-06-17 | 29.52 | 29.58 | 29.16 | 29.23 | -1.58% | 49,876 | 146,007,688 |
| 2024-06-14 | 29.1 | 29.74 | 29.07 | 29.7 | +1.75% | 62,602 | 184,160,828 |
| 2024-06-13 | 29.37 | 29.42 | 29 | 29.19 | -0.58% | 51,619 | 150,386,720 |
| 2024-06-12 | 29.73 | 29.89 | 29.22 | 29.36 | -1.24% | 90,662 | 267,063,229 |
| 2024-06-11 | 30.02 | 30.09 | 29.71 | 29.73 | -1.23% | 64,601 | 192,865,884 |
| 2024-06-07 | 30.23 | 30.39 | 29.92 | 30.1 | +0.1% | 61,711 | 185,826,120 |
| 2024-06-06 | 31.37 | 31.4 | 29.8 | 30.07 | -3.99% | 139,666 | 425,134,115 |
| 2024-06-05 | 31.7 | 31.81 | 31.25 | 31.32 | -1.2% | 48,508 | 153,121,358 |
| 2024-06-04 | 31.02 | 31.86 | 30.88 | 31.7 | +2.09% | 103,708 | 327,487,142 |
| 2024-06-03 | 30.75 | 31.06 | 30.22 | 31.05 | +1.54% | 107,539 | 328,874,444 |
| 2024-05-31 | 30.65 | 31.12 | 30.58 | 30.58 | -0.23% | 64,363 | 198,356,750 |
| 2024-05-30 | 30.6 | 30.81 | 30.4 | 30.65 | -0.16% | 39,021 | 119,590,175 |
| 2024-05-29 | 30.56 | 31.07 | 30.34 | 30.7 | +0.89% | 62,332 | 191,231,119 |
| 2024-05-28 | 30.65 | 30.65 | 30.08 | 30.43 | -2.15% | 68,009 | 206,574,247 |
| 2024-05-27 | 31 | 31.42 | 30.72 | 31.1 | +1.24% | 66,677 | 206,575,207 |
| 2024-05-24 | 31.26 | 31.43 | 30.69 | 30.72 | -2.07% | 72,312 | 224,408,723 |
| 2024-05-23 | 32.25 | 32.25 | 31.31 | 31.37 | -2% | 63,194 | 199,638,578 |
| 2024-05-22 | 32.2 | 32.31 | 31.69 | 32.01 | -0.59% | 71,820 | 229,566,914 |
| 2024-05-21 | 32.25 | 32.48 | 31.89 | 32.2 | -0.59% | 85,362 | 274,623,106 |
| 2024-05-20 | 33.26 | 33.5 | 31.95 | 32.39 | +0.4% | 166,413 | 541,012,713 |
| 2024-05-17 | 31.99 | 32.32 | 31.75 | 32.26 | +0.66% | 82,414 | 264,268,556 |
| 2024-05-16 | 32.7 | 32.86 | 31.93 | 32.05 | -2.29% | 143,276 | 460,935,122 |
| 2024-05-15 | 33.25 | 33.3 | 32.75 | 32.8 | -1.65% | 91,809 | 302,188,621 |
| 2024-05-14 | 32.25 | 33.56 | 32.25 | 33.35 | +2.49% | 180,461 | 595,393,455 |
| 2024-05-13 | 31.61 | 32.76 | 31.59 | 32.54 | +1.94% | 164,583 | 533,044,494 |
| 2024-05-10 | 32.41 | 32.55 | 31.89 | 31.92 | -1.15% | 120,939 | 389,110,201 |
| 2024-05-09 | 32 | 32.84 | 31.74 | 32.29 | +0.81% | 202,115 | 651,782,792 |
| 2024-05-08 | 30.8 | 32.86 | 30.46 | 32.03 | +4.09% | 310,812 | 989,912,845 |
| 2024-05-07 | 30.57 | 31.2 | 30.57 | 30.77 | +1.02% | 126,661 | 390,984,579 |
| 2024-05-06 | 30.31 | 30.88 | 30.25 | 30.46 | +2.15% | 169,199 | 516,389,849 |
| 2024-04-30 | 29.89 | 30.02 | 29.61 | 29.82 | -0.17% | 80,507 | 239,820,512 |
| 2024-04-29 | 29.38 | 30.07 | 29.33 | 29.87 | +1.67% | 135,073 | 403,185,268 |
| 2024-04-26 | 28.6 | 29.4 | 28.58 | 29.38 | +2.26% | 124,936 | 363,309,717 |
| 2024-04-25 | 28.6 | 28.97 | 28.4 | 28.73 | +0.35% | 62,609 | 179,587,380 |
| 2024-04-24 | 29.01 | 29.16 | 28.42 | 28.63 | -1.68% | 136,767 | 391,374,899 |
| 2024-04-23 | 29.01 | 29.24 | 28.89 | 29.12 | +0.41% | 57,451 | 167,043,704 |
| 2024-04-22 | 29.41 | 29.49 | 28.65 | 29 | -3.53% | 122,451 | 356,776,943 |
| 2024-04-19 | 30.16 | 30.16 | 29.62 | 30.06 | -0.76% | 91,041 | 272,000,164 |
| 2024-04-18 | 29.69 | 30.56 | 29.51 | 30.29 | +1.82% | 143,976 | 435,218,801 |
| 2024-04-17 | 29.4 | 29.85 | 29.03 | 29.75 | +1.92% | 112,990 | 334,048,066 |
| 2024-04-16 | 29.15 | 29.67 | 28.91 | 29.19 | +0.14% | 125,849 | 368,553,970 |
| 2024-04-15 | 28.76 | 29.5 | 28.73 | 29.15 | +1.32% | 101,052 | 294,136,633 |
| 2024-04-12 | 28.66 | 28.98 | 28.41 | 28.77 | +0.28% | 58,330 | 167,080,969 |
| 2024-04-11 | 28.9 | 29.03 | 28.66 | 28.69 | -0.97% | 57,926 | 166,902,203 |
| 2024-04-10 | 29.15 | 29.18 | 28.8 | 28.97 | -0.79% | 53,289 | 154,430,968 |
| 2024-04-09 | 28.81 | 29.29 | 28.7 | 29.2 | +0.9% | 57,381 | 166,907,482 |
| 2024-04-08 | 29.76 | 29.76 | 28.83 | 28.94 | -2.76% | 107,775 | 313,821,574 |
| 2024-04-03 | 29.49 | 29.8 | 29.4 | 29.76 | +0.54% | 84,703 | 251,096,969 |
| 2024-04-02 | 29.92 | 29.92 | 29.45 | 29.6 | -1.07% | 82,515 | 244,434,944 |
| 2024-04-01 | 28.74 | 29.92 | 28.73 | 29.92 | +4.11% | 178,016 | 524,147,854 |
| 2024-03-29 | 28.69 | 28.93 | 28.4 | 28.74 | -0.21% | 87,359 | 249,785,406 |
| 2024-03-28 | 28.7 | 29.06 | 28.41 | 28.8 | -0.28% | 121,399 | 348,185,051 |
| 2024-03-27 | 28.93 | 29.5 | 28.87 | 28.88 | -0.65% | 112,907 | 329,789,055 |
| 2024-03-26 | 28.93 | 29.2 | 28.87 | 29.07 | +0.48% | 61,052 | 177,230,723 |
| 2024-03-25 | 28.99 | 29.35 | 28.61 | 28.93 | -0.48% | 103,622 | 300,035,805 |
| 2024-03-22 | 29.9 | 29.9 | 28.88 | 29.07 | -2.22% | 133,453 | 389,053,248 |
| 2024-03-21 | 29.53 | 29.9 | 29.44 | 29.73 | +0.78% | 126,660 | 375,914,374 |
| 2024-03-20 | 30.06 | 30.16 | 29.28 | 29.5 | -2.58% | 192,889 | 570,469,276 |
| 2024-03-19 | 30.8 | 31.14 | 30.22 | 30.28 | -3.6% | 213,558 | 653,142,138 |
| 2024-03-18 | 31.38 | 31.52 | 31.01 | 31.41 | +0.26% | 68,503 | 213,762,465 |
| 2024-03-15 | 31.24 | 31.36 | 30.88 | 31.33 | -0.16% | 54,902 | 170,788,699 |
| 2024-03-14 | 31.39 | 31.75 | 31.21 | 31.38 | -0.06% | 48,795 | 153,549,299 |
| 2024-03-13 | 32.3 | 32.4 | 31.24 | 31.4 | -2.48% | 106,492 | 336,020,686 |
| 2024-03-12 | 31.62 | 32.27 | 31.53 | 32.2 | +1.93% | 89,724 | 287,190,580 |
| 2024-03-11 | 31 | 31.6 | 30.89 | 31.59 | +1.71% | 92,226 | 288,498,916 |
| 2024-03-08 | 30.59 | 31.28 | 30.59 | 31.06 | +1.54% | 87,301 | 270,046,439 |
| 2024-03-07 | 31.8 | 31.88 | 30.45 | 30.59 | -3.93% | 151,288 | 469,501,960 |
| 2024-03-06 | 33.02 | 33.08 | 31.8 | 31.84 | -3.63% | 124,170 | 400,443,490 |
| 2024-03-05 | 33.15 | 33.19 | 32.8 | 33.04 | -0.18% | 48,974 | 161,691,797 |
| 2024-03-04 | 33.21 | 33.57 | 32.92 | 33.1 | -0.42% | 59,788 | 198,202,289 |
| 2024-03-01 | 33.56 | 33.65 | 33.05 | 33.24 | -1.31% | 57,102 | 189,825,481 |
| 2024-02-29 | 33.03 | 33.68 | 33.01 | 33.68 | +1.69% | 50,661 | 169,181,998 |
| 2024-02-28 | 33.35 | 34.07 | 33.12 | 33.12 | -1.05% | 66,473 | 223,095,293 |
| 2024-02-27 | 33.07 | 33.48 | 32.97 | 33.47 | +1.06% | 41,825 | 138,950,561 |
| 2024-02-26 | 33.52 | 33.74 | 33.07 | 33.12 | -1.66% | 56,413 | 187,672,333 |
| 2024-02-23 | 33.38 | 34.01 | 32.93 | 33.68 | +0.42% | 74,528 | 248,754,795 |
| 2024-02-22 | 33.77 | 33.92 | 33.26 | 33.54 | -1.15% | 53,857 | 180,330,027 |
| 2024-02-21 | 33.06 | 34.3 | 32.85 | 33.93 | +2.29% | 80,204 | 270,869,076 |
| 2024-02-20 | 33.37 | 33.5 | 32.93 | 33.17 | -0.84% | 48,307 | 160,143,825 |
| 2024-02-19 | 34.49 | 34.49 | 33.08 | 33.45 | -1.39% | 82,189 | 275,187,637 |
| 2024-02-08 | 34.58 | 35.9 | 33.4 | 33.92 | -1.97% | 144,344 | 502,723,848 |
| 2024-02-07 | 32.81 | 34.7 | 32.75 | 34.6 | +5.65% | 129,741 | 440,515,192 |
| 2024-02-06 | 29.88 | 33 | 29.8 | 32.75 | +8.59% | 101,470 | 324,008,542 |
| 2024-02-05 | 29.51 | 30.83 | 28.38 | 30.16 | +1.07% | 110,553 | 324,460,467 |
| 2024-02-02 | 30.86 | 31.4 | 29.04 | 29.84 | -2.52% | 66,734 | 201,410,463 |
| 2024-02-01 | 30.77 | 31.11 | 29.98 | 30.61 | -0.78% | 62,703 | 191,537,406 |
| 2024-01-31 | 31.57 | 31.98 | 30.77 | 30.85 | -3.05% | 56,012 | 174,742,664 |
| 2024-01-30 | 32.81 | 32.83 | 31.82 | 31.82 | -3.25% | 48,181 | 155,939,061 |
| 2024-01-29 | 32.94 | 33.43 | 32.62 | 32.89 | -0.15% | 45,350 | 150,041,390 |
| 2024-01-26 | 33 | 33.63 | 32.9 | 32.94 | -0.99% | 30,582 | 101,473,127 |
| 2024-01-25 | 32.53 | 33.27 | 32.41 | 33.27 | +2.06% | 57,476 | 188,944,159 |
| 2024-01-24 | 32.38 | 32.79 | 31.84 | 32.6 | +0.68% | 41,544 | 134,518,365 |
| 2024-01-23 | 32.51 | 32.58 | 31.99 | 32.38 | -0.34% | 44,592 | 143,970,637 |
| 2024-01-22 | 33.57 | 33.57 | 32.25 | 32.49 | -3.48% | 54,508 | 178,962,862 |
| 2024-01-19 | 33.73 | 33.9 | 33.3 | 33.66 | -0.77% | 34,258 | 115,285,793 |
| 2024-01-18 | 34.23 | 34.35 | 33.11 | 33.92 | -1.31% | 54,706 | 183,736,148 |
| 2024-01-17 | 35.03 | 35.12 | 34.35 | 34.37 | -2.16% | 34,790 | 120,863,122 |
| 2024-01-16 | 34.78 | 35.23 | 34.7 | 35.13 | +0.86% | 26,540 | 92,773,357 |
| 2024-01-15 | 34.4 | 35 | 34.3 | 34.83 | +0.58% | 24,838 | 86,428,290 |
| 2024-01-12 | 34.64 | 35.02 | 34.5 | 34.63 | -0.26% | 27,445 | 95,472,684 |
| 2024-01-11 | 34.5 | 34.88 | 34.34 | 34.72 | +0.43% | 30,561 | 106,046,362 |
| 2024-01-10 | 33.99 | 34.77 | 33.85 | 34.57 | +1.53% | 35,769 | 123,195,859 |
| 2024-01-09 | 33.79 | 34.15 | 33.58 | 34.05 | +0.83% | 31,373 | 106,325,332 |
| 2024-01-08 | 34.35 | 34.45 | 33.6 | 33.77 | -1.43% | 48,063 | 163,440,179 |
| 2024-01-05 | 34.23 | 34.74 | 34.04 | 34.26 | +0.12% | 32,008 | 109,965,179 |
| 2024-01-04 | 35.16 | 35.3 | 33.91 | 34.22 | -3.06% | 69,484 | 239,207,611 |
| 2024-01-03 | 35.3 | 35.76 | 35.3 | 35.3 | -0.68% | 33,076 | 117,416,088 |
| 2024-01-02 | 35.21 | 35.75 | 34.99 | 35.54 | +1.02% | 55,768 | 197,711,669 |
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：