股票概览
34.69
-3.32%
-1.19
35.7
开盘价
36.07
最高价
34.5
最低价
36,389
成交量
数据更新至: 2024-12-31
技术指标
34.32
MA5 (5日均线)
35.00
MA10 (10日均线)
36.72
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 | 35.7 | 36.07 | 34.5 | 34.69 | -3.32% | 36,389 | 127,513,724 |
| 2024-12-30 | 33.21 | 36.12 | 33.21 | 35.88 | +7.62% | 56,049 | 196,542,741 |
| 2024-12-27 | 33.5 | 34.11 | 32.65 | 33.34 | -0.83% | 26,998 | 90,636,310 |
| 2024-12-26 | 33.99 | 34.44 | 32.5 | 33.62 | -1.32% | 35,186 | 117,631,158 |
| 2024-12-25 | 35.16 | 35.3 | 33.75 | 34.07 | -3.07% | 19,898 | 68,174,213 |
| 2024-12-24 | 36 | 36.49 | 34.4 | 35.15 | -2.06% | 24,597 | 86,692,678 |
| 2024-12-23 | 36.88 | 37.32 | 35.7 | 35.89 | -1.75% | 28,316 | 102,476,908 |
| 2024-12-20 | 36.1 | 37.15 | 36.01 | 36.53 | +0.19% | 27,965 | 102,593,596 |
| 2024-12-19 | 34.53 | 37.36 | 34.53 | 36.46 | +5.99% | 56,069 | 205,803,291 |
| 2024-12-18 | 33.4 | 34.98 | 32.82 | 34.4 | +3.3% | 42,828 | 146,122,551 |
| 2024-12-17 | 34.56 | 34.58 | 31.51 | 33.3 | -3.62% | 70,074 | 228,792,056 |
| 2024-12-16 | 38.4 | 38.59 | 34.55 | 34.55 | -10% | 77,474 | 277,871,155 |
| 2024-12-13 | 37.23 | 39.29 | 37.08 | 38.39 | +2.1% | 46,553 | 177,772,653 |
| 2024-12-12 | 39.14 | 39.39 | 36.6 | 37.6 | -3.64% | 62,888 | 236,318,200 |
| 2024-12-11 | 39.65 | 39.9 | 38.35 | 39.02 | -1.71% | 36,589 | 143,142,170 |
| 2024-12-10 | 41 | 41.17 | 39.1 | 39.7 | -0.25% | 43,704 | 173,817,670 |
| 2024-12-09 | 40 | 43.28 | 39.1 | 39.8 | -4.33% | 71,193 | 288,156,945 |
| 2024-12-06 | 41.71 | 42.98 | 41.4 | 41.6 | +0.39% | 47,508 | 200,664,989 |
| 2024-12-05 | 38.61 | 41.5 | 38.48 | 41.44 | +6.42% | 53,902 | 215,056,697 |
| 2024-12-04 | 39.2 | 39.57 | 37.69 | 38.94 | -2.23% | 49,235 | 190,021,254 |
| 2024-12-03 | 41.9 | 42.29 | 39.77 | 39.83 | -5.39% | 67,985 | 276,812,641 |
| 2024-12-02 | 41.88 | 43 | 41.03 | 42.1 | +0.72% | 33,097 | 138,688,122 |
| 2024-11-29 | 43 | 43 | 40.85 | 41.8 | -2.11% | 35,582 | 148,968,793 |
| 2024-11-28 | 42.35 | 43.4 | 42.2 | 42.7 | +0.8% | 26,668 | 113,816,583 |
| 2024-11-27 | 42.88 | 42.88 | 41.2 | 42.36 | +0.33% | 27,809 | 116,403,595 |
| 2024-11-26 | 40.2 | 43.36 | 39.71 | 42.22 | +4.5% | 55,954 | 234,084,323 |
| 2024-11-25 | 40.17 | 40.4 | 38.51 | 40.4 | +1.28% | 35,497 | 140,603,686 |
| 2024-11-22 | 40.39 | 40.5 | 39.28 | 39.89 | +0.08% | 43,057 | 171,476,947 |
| 2024-11-21 | 40.5 | 40.5 | 39.31 | 39.86 | -1.73% | 61,706 | 245,402,506 |
| 2024-11-20 | 37.45 | 40.56 | 37.08 | 40.56 | +10.01% | 90,738 | 359,717,846 |
| 2024-11-19 | 36.49 | 37.2 | 35.82 | 36.87 | +1.07% | 43,057 | 157,246,898 |
| 2024-11-18 | 37.7 | 38.06 | 35 | 36.48 | -2.62% | 56,782 | 206,073,914 |
| 2024-11-15 | 39.51 | 40.08 | 37.28 | 37.46 | -5.43% | 60,535 | 233,475,325 |
| 2024-11-14 | 41.6 | 41.78 | 39 | 39.61 | -4.6% | 92,345 | 371,118,203 |
| 2024-11-13 | 41.2 | 42.28 | 39.7 | 41.52 | +0.53% | 89,121 | 366,137,510 |
| 2024-11-12 | 38.9 | 41.82 | 38.63 | 41.3 | +5.82% | 61,910 | 251,847,351 |
| 2024-11-11 | 37.5 | 39.15 | 35.5 | 39.03 | +4.08% | 70,197 | 267,090,174 |
| 2024-11-08 | 37.17 | 39.07 | 36.58 | 37.5 | +1.08% | 58,171 | 221,028,661 |
| 2024-11-07 | 35.8 | 37.8 | 35.25 | 37.1 | +3.08% | 59,527 | 217,746,426 |
| 2024-11-06 | 36.41 | 36.47 | 35.52 | 35.99 | -0.85% | 49,519 | 178,008,690 |
| 2024-11-05 | 33.85 | 36.31 | 33.69 | 36.3 | +7.65% | 75,945 | 268,575,215 |
| 2024-11-04 | 33.91 | 34.41 | 33.42 | 33.72 | -0.56% | 43,007 | 145,391,120 |
| 2024-11-01 | 34.75 | 35.52 | 33.69 | 33.91 | -2.53% | 38,848 | 133,476,607 |
| 2024-10-31 | 34.9 | 35.77 | 33.6 | 34.79 | -0.26% | 55,596 | 192,723,447 |
| 2024-10-30 | 33.66 | 34.9 | 32.99 | 34.88 | +2.92% | 50,039 | 170,799,935 |
| 2024-10-29 | 33.06 | 34.42 | 32.71 | 33.89 | +3.01% | 68,053 | 228,641,812 |
| 2024-10-28 | 31 | 33.95 | 30.88 | 32.9 | +5.08% | 91,814 | 301,934,173 |
| 2024-10-25 | 30.3 | 32.97 | 29.4 | 31.31 | +0.71% | 105,665 | 331,338,929 |
| 2024-10-24 | 34.6 | 34.6 | 31.09 | 31.09 | -9.99% | 101,313 | 324,000,952 |
| 2024-10-23 | 32.65 | 35.3 | 32.11 | 34.54 | +6.93% | 84,485 | 289,085,674 |
| 2024-10-22 | 30.15 | 32.93 | 29.48 | 32.3 | +7.67% | 78,529 | 245,999,329 |
| 2024-10-21 | 31.5 | 31.5 | 29.86 | 30 | -3.57% | 58,165 | 176,888,372 |
| 2024-10-18 | 29.81 | 31.85 | 29.55 | 31.11 | +3.77% | 61,324 | 189,393,566 |
| 2024-10-17 | 30.18 | 30.58 | 29.86 | 29.98 | -0.23% | 27,245 | 82,086,790 |
| 2024-10-16 | 30.61 | 30.8 | 29.61 | 30.05 | -1.83% | 27,040 | 81,035,849 |
| 2024-10-15 | 30.15 | 31.26 | 29.68 | 30.61 | +1.69% | 39,293 | 120,543,037 |
| 2024-10-14 | 30.15 | 30.27 | 29.17 | 30.1 | +1.07% | 35,495 | 105,427,260 |
| 2024-10-11 | 31.2 | 31.22 | 29.58 | 29.78 | -4.55% | 32,476 | 98,456,025 |
| 2024-10-10 | 32 | 32.35 | 31.1 | 31.2 | -1.05% | 47,653 | 150,810,336 |
| 2024-10-09 | 31.5 | 32.79 | 29.42 | 31.53 | +0.35% | 79,301 | 243,899,379 |
| 2024-10-08 | 33.5 | 33.9 | 30.2 | 31.42 | +1.13% | 104,102 | 331,633,556 |
| 2024-09-30 | 30 | 31.85 | 28.8 | 31.07 | +4.79% | 98,315 | 298,587,561 |
| 2024-09-27 | 29.33 | 29.65 | 28.63 | 29.65 | +2.74% | 32,345 | 94,655,655 |
| 2024-09-26 | 27.85 | 28.99 | 27.64 | 28.86 | +4.26% | 42,455 | 119,930,208 |
| 2024-09-25 | 27.6 | 28.27 | 27.24 | 27.68 | +2.25% | 34,194 | 94,692,327 |
| 2024-09-24 | 26.98 | 27.4 | 26.44 | 27.07 | +2.73% | 25,784 | 69,366,802 |
| 2024-09-23 | 25.7 | 26.66 | 25.35 | 26.35 | +3.33% | 28,918 | 75,538,027 |
| 2024-09-20 | 25.19 | 26.14 | 24.94 | 25.5 | +1.23% | 22,398 | 57,280,264 |
| 2024-09-19 | 25.14 | 25.8 | 24.8 | 25.19 | +1.61% | 18,499 | 46,850,613 |
| 2024-09-18 | 24.72 | 24.94 | 24.25 | 24.79 | +0.24% | 12,692 | 31,151,985 |
| 2024-09-13 | 24.92 | 25 | 24.62 | 24.73 | -0.28% | 12,950 | 32,075,945 |
| 2024-09-12 | 25.43 | 25.43 | 24.8 | 24.8 | -0.8% | 8,229 | 20,554,857 |
| 2024-09-11 | 24.99 | 25.48 | 24.74 | 25 | -0.44% | 9,310 | 23,315,945 |
| 2024-09-10 | 24.9 | 25.35 | 24.67 | 25.11 | +1.17% | 12,848 | 32,153,885 |
| 2024-09-09 | 26.12 | 26.12 | 24.69 | 24.82 | -4.06% | 17,808 | 44,395,049 |
| 2024-09-06 | 26.3 | 26.68 | 25.8 | 25.87 | -1.49% | 16,988 | 44,326,677 |
| 2024-09-05 | 25.43 | 26.5 | 25.35 | 26.26 | +3.92% | 28,893 | 74,720,233 |
| 2024-09-04 | 25.52 | 25.78 | 25.1 | 25.27 | -1.13% | 19,106 | 48,456,968 |
| 2024-09-03 | 27.1 | 27.38 | 24.51 | 25.56 | -5.4% | 25,226 | 65,322,550 |
| 2024-09-02 | 27.83 | 27.83 | 26.89 | 27.02 | -1.85% | 9,293 | 25,306,425 |
| 2024-08-30 | 27.08 | 27.9 | 26.97 | 27.53 | +1.55% | 16,825 | 46,218,653 |
| 2024-08-29 | 27.3 | 27.35 | 26.92 | 27.11 | -0.51% | 6,583 | 17,843,810 |
| 2024-08-28 | 27.22 | 27.74 | 27.06 | 27.25 | -0.07% | 7,837 | 21,443,817 |
| 2024-08-27 | 28 | 28 | 26.55 | 27.27 | -1.73% | 12,944 | 35,060,754 |
| 2024-08-26 | 27.22 | 28.24 | 27.03 | 27.75 | +1.98% | 11,615 | 32,136,556 |
| 2024-08-23 | 26.99 | 27.4 | 26.8 | 27.21 | +0.41% | 9,691 | 26,282,062 |
| 2024-08-22 | 27.35 | 27.95 | 26.9 | 27.1 | -1.2% | 11,203 | 30,544,719 |
| 2024-08-21 | 27.86 | 27.86 | 27.15 | 27.43 | -0.83% | 8,746 | 23,910,101 |
| 2024-08-20 | 28.81 | 28.81 | 27.06 | 27.66 | -3.19% | 20,182 | 55,829,093 |
| 2024-08-19 | 28.17 | 29.08 | 27.85 | 28.57 | +1.17% | 22,909 | 65,653,944 |
| 2024-08-16 | 27.88 | 28.96 | 27.88 | 28.24 | +1.33% | 18,789 | 53,322,662 |
| 2024-08-15 | 27.5 | 27.94 | 27.13 | 27.87 | +1.2% | 13,383 | 37,032,735 |
| 2024-08-14 | 28.1 | 28.2 | 27.37 | 27.54 | -1.36% | 11,476 | 31,747,449 |
| 2024-08-13 | 27.73 | 28.2 | 27.39 | 27.92 | -0.29% | 14,793 | 41,200,482 |
| 2024-08-12 | 28.52 | 28.57 | 27.54 | 28 | -2.37% | 24,142 | 67,243,472 |
| 2024-08-09 | 29.12 | 29.3 | 28.58 | 28.68 | -0.66% | 18,345 | 53,018,981 |
| 2024-08-08 | 29.34 | 29.34 | 28.36 | 28.87 | -0.31% | 30,688 | 88,319,017 |
| 2024-08-07 | 28.21 | 29.08 | 27.7 | 28.96 | +4.25% | 57,325 | 164,551,936 |
| 2024-08-06 | 27.24 | 27.95 | 27.14 | 27.78 | +1.98% | 21,684 | 59,622,928 |
| 2024-08-05 | 27.27 | 28.2 | 26.98 | 27.24 | +0.15% | 25,895 | 71,364,368 |
| 2024-08-02 | 28 | 28 | 27.08 | 27.2 | -2.75% | 18,380 | 50,524,981 |
| 2024-08-01 | 28.3 | 28.55 | 27.65 | 27.97 | -0.64% | 20,595 | 57,620,439 |
| 2024-07-31 | 27.03 | 28.5 | 26.76 | 28.15 | +4.14% | 35,194 | 98,311,135 |
| 2024-07-30 | 25.79 | 27.5 | 25.31 | 27.03 | +4.4% | 38,278 | 101,847,537 |
| 2024-07-29 | 26.17 | 26.5 | 25.49 | 25.89 | +0.08% | 19,924 | 51,424,531 |
| 2024-07-26 | 25.6 | 26.2 | 25.41 | 25.87 | +1.05% | 15,389 | 39,645,431 |
| 2024-07-25 | 25.77 | 25.96 | 25.25 | 25.6 | -0.47% | 12,615 | 32,241,847 |
| 2024-07-24 | 25.8 | 26.01 | 25.1 | 25.72 | +1.1% | 18,134 | 46,491,930 |
| 2024-07-23 | 25.9 | 25.9 | 25.16 | 25.44 | -1.32% | 18,893 | 48,248,549 |
| 2024-07-22 | 25.11 | 26.2 | 24.08 | 25.78 | +4.67% | 38,485 | 98,030,359 |
| 2024-07-19 | 24 | 25.19 | 23.94 | 24.63 | +2.16% | 19,095 | 47,039,634 |
| 2024-07-18 | 24.43 | 24.57 | 23.52 | 24.11 | -2.11% | 12,689 | 30,437,347 |
| 2024-07-17 | 24.79 | 25.14 | 24.18 | 24.63 | 0% | 12,812 | 31,589,258 |
| 2024-07-16 | 25.18 | 25.18 | 24.33 | 24.63 | -0.89% | 16,226 | 39,980,951 |
| 2024-07-15 | 24.25 | 25.21 | 23.78 | 24.85 | +2.18% | 28,050 | 69,335,212 |
| 2024-07-12 | 24.09 | 24.7 | 24.02 | 24.32 | +0.87% | 18,106 | 44,049,951 |
| 2024-07-11 | 23.48 | 24.16 | 23.23 | 24.11 | +4.55% | 28,155 | 67,179,944 |
| 2024-07-10 | 23.69 | 24.28 | 23.06 | 23.06 | -0.95% | 23,233 | 54,889,438 |
| 2024-07-09 | 22.96 | 23.53 | 22.47 | 23.28 | +0.34% | 27,778 | 63,738,098 |
| 2024-07-08 | 24.65 | 24.9 | 22.9 | 23.2 | -7.01% | 29,820 | 70,530,737 |
| 2024-07-05 | 25.02 | 25.02 | 23.9 | 24.95 | +1.63% | 16,408 | 40,253,384 |
| 2024-07-04 | 25.55 | 25.85 | 24.22 | 24.55 | -4.21% | 22,100 | 54,941,742 |
| 2024-07-03 | 26.16 | 26.18 | 25.4 | 25.63 | -1.23% | 14,276 | 36,778,834 |
| 2024-07-02 | 26.03 | 26.44 | 25.72 | 25.95 | -0.73% | 17,122 | 44,543,798 |
| 2024-07-01 | 24.96 | 26.95 | 24.62 | 26.14 | +5.06% | 39,165 | 101,207,142 |
| 2024-06-28 | 26.2 | 26.68 | 24.84 | 24.88 | -3.94% | 32,554 | 83,931,792 |
| 2024-06-27 | 25.51 | 26.27 | 25.48 | 25.9 | -1.15% | 21,115 | 54,774,215 |
| 2024-06-26 | 25.14 | 26.2 | 24.91 | 26.2 | +4.38% | 32,461 | 83,602,893 |
| 2024-06-25 | 24.76 | 25.2 | 24.52 | 25.1 | +1.01% | 24,512 | 61,014,549 |
| 2024-06-24 | 24.35 | 25.15 | 23.88 | 24.85 | +0.36% | 25,955 | 63,820,334 |
| 2024-06-21 | 24.78 | 25.38 | 23.62 | 24.76 | -0.16% | 37,938 | 93,384,698 |
| 2024-06-20 | 26.01 | 26.5 | 24.57 | 24.8 | -4.83% | 49,332 | 123,685,372 |
| 2024-06-19 | 23.79 | 26.06 | 23.77 | 26.06 | +10% | 46,647 | 117,162,916 |
| 2024-06-18 | 24.74 | 24.74 | 23.3 | 23.69 | -4.13% | 42,481 | 101,306,398 |
| 2024-06-17 | 25.4 | 25.5 | 24.56 | 24.71 | -3.59% | 18,660 | 46,481,305 |
| 2024-06-14 | 25.25 | 25.85 | 25.01 | 25.63 | +1.3% | 15,122 | 38,439,909 |
| 2024-06-13 | 26.1 | 26.3 | 25.23 | 25.3 | -3.21% | 22,691 | 58,082,026 |
| 2024-06-12 | 25.37 | 26.75 | 25.37 | 26.14 | +1.55% | 27,947 | 73,138,603 |
| 2024-06-11 | 25.4 | 25.97 | 24.86 | 25.74 | +1.38% | 24,567 | 62,607,676 |
| 2024-06-07 | 24.95 | 25.66 | 24.53 | 25.39 | +3.09% | 31,609 | 79,364,428 |
| 2024-06-06 | 26.27 | 26.78 | 24.48 | 24.63 | -6.35% | 42,895 | 108,233,375 |
| 2024-06-05 | 27 | 27 | 26.2 | 26.3 | -2.08% | 18,780 | 49,650,023 |
| 2024-06-04 | 27.08 | 27.8 | 26.05 | 26.86 | -1.07% | 32,876 | 88,073,736 |
| 2024-06-03 | 28.01 | 28.13 | 26.66 | 27.15 | -3.1% | 22,348 | 60,960,085 |
| 2024-05-31 | 28.2 | 28.3 | 27.5 | 28.02 | -0.43% | 17,301 | 48,467,857 |
| 2024-05-30 | 28.22 | 28.8 | 28 | 28.14 | -1.51% | 19,847 | 56,164,012 |
| 2024-05-29 | 28.78 | 29.8 | 28.33 | 28.57 | -1.04% | 23,278 | 67,353,208 |
| 2024-05-28 | 28.98 | 29.5 | 28.4 | 28.87 | +0.7% | 23,887 | 69,189,541 |
| 2024-05-27 | 29.18 | 29.2 | 28.03 | 28.67 | -0.59% | 25,346 | 71,933,567 |
| 2024-05-24 | 29.5 | 29.8 | 28.68 | 28.84 | -1.6% | 21,564 | 62,785,482 |
| 2024-05-23 | 30.01 | 30.28 | 29.01 | 29.31 | -2.95% | 27,885 | 82,092,582 |
| 2024-05-22 | 30.4 | 31.38 | 30 | 30.2 | -0.26% | 26,765 | 81,575,266 |
| 2024-05-21 | 31.2 | 31.2 | 29.85 | 30.28 | -2.16% | 27,345 | 82,836,845 |
| 2024-05-20 | 30.9 | 31.29 | 30.67 | 30.95 | +0.23% | 20,994 | 64,910,252 |
| 2024-05-17 | 30.84 | 31.2 | 30.5 | 30.88 | +0.13% | 23,701 | 73,034,965 |
| 2024-05-16 | 31.6 | 31.75 | 30.74 | 30.84 | -0.8% | 27,628 | 86,024,486 |
| 2024-05-15 | 29.8 | 31.62 | 29.61 | 31.09 | +5.21% | 40,468 | 125,428,977 |
| 2024-05-14 | 30.58 | 30.84 | 29.44 | 29.55 | -3.21% | 34,681 | 104,269,942 |
| 2024-05-13 | 30.78 | 30.89 | 29.72 | 30.53 | -0.23% | 34,125 | 103,943,996 |
| 2024-05-10 | 30.04 | 30.99 | 29.99 | 30.6 | +2.34% | 42,010 | 128,812,076 |
| 2024-05-09 | 28.95 | 30.18 | 28.65 | 29.9 | +4% | 51,706 | 152,687,425 |
| 2024-05-08 | 30 | 30.18 | 28.3 | 28.75 | -3.33% | 63,886 | 185,338,425 |
| 2024-05-07 | 28.66 | 30.19 | 26.8 | 29.74 | +4.35% | 92,093 | 263,723,061 |
| 2024-05-06 | 28.9 | 29.38 | 28.12 | 28.5 | -1.01% | 47,330 | 135,967,138 |
| 2024-04-30 | 28.9 | 29.68 | 28.65 | 28.79 | +0.03% | 56,481 | 163,621,284 |
| 2024-04-29 | 27.27 | 28.83 | 26.61 | 28.78 | +8.69% | 90,970 | 251,634,591 |
| 2024-04-26 | 25.75 | 26.9 | 25.69 | 26.48 | +3.88% | 56,296 | 147,738,102 |
| 2024-04-25 | 25.01 | 25.8 | 24.3 | 25.49 | +4.42% | 80,076 | 201,367,772 |
| 2024-04-24 | 22.17 | 24.41 | 22.13 | 24.41 | +10% | 55,964 | 133,300,015 |
| 2024-04-23 | 22.74 | 23.71 | 22.1 | 22.19 | -4.35% | 40,522 | 91,990,081 |
| 2024-04-22 | 24.49 | 24.57 | 23.2 | 23.2 | -4.84% | 27,217 | 64,145,452 |
| 2024-04-19 | 25.6 | 25.6 | 23.71 | 24.38 | -4.99% | 41,381 | 101,403,526 |
| 2024-04-18 | 25.74 | 25.87 | 25.03 | 25.66 | +0.35% | 29,064 | 74,449,238 |
| 2024-04-17 | 25.7 | 26.38 | 25.15 | 25.57 | +0.75% | 30,596 | 78,486,334 |
| 2024-04-16 | 25.13 | 26.23 | 23.91 | 25.38 | +1.76% | 68,379 | 170,678,921 |
| 2024-04-15 | 26.86 | 26.99 | 24.24 | 24.94 | -7.18% | 80,801 | 203,699,839 |
| 2024-04-12 | 26.45 | 27.2 | 25.96 | 26.87 | +0.26% | 63,905 | 170,470,576 |
| 2024-04-11 | 25.85 | 26.8 | 25.47 | 26.8 | +4.36% | 44,364 | 116,101,463 |
| 2024-04-10 | 25.99 | 26.19 | 25.42 | 25.68 | -3.75% | 30,053 | 77,201,767 |
| 2024-04-09 | 26.71 | 26.95 | 25.41 | 26.68 | -0.11% | 47,784 | 125,379,827 |
| 2024-04-08 | 26.53 | 27.25 | 26.5 | 26.71 | -0.07% | 49,682 | 133,444,367 |
| 2024-04-03 | 25.83 | 26.84 | 25.33 | 26.73 | +3.81% | 63,268 | 165,985,683 |
| 2024-04-02 | 26.66 | 26.79 | 25.43 | 25.75 | -3.05% | 46,678 | 121,216,395 |
| 2024-04-01 | 24.83 | 26.74 | 24.83 | 26.56 | +5.19% | 86,610 | 223,882,583 |
| 2024-03-29 | 23.24 | 25.43 | 23.21 | 25.25 | +9.21% | 111,614 | 276,502,172 |
| 2024-03-28 | 23.33 | 23.66 | 22.45 | 23.12 | +0.52% | 60,620 | 140,807,025 |
| 2024-03-27 | 23.22 | 24.1 | 22.6 | 23 | +0.57% | 80,711 | 189,721,724 |
| 2024-03-26 | 20.8 | 22.87 | 20.8 | 22.87 | +10% | 82,333 | 181,656,421 |
| 2024-03-25 | 21.66 | 22 | 20.61 | 20.79 | -5.03% | 73,711 | 157,226,178 |
| 2024-03-22 | 24.31 | 24.32 | 21.89 | 21.89 | -9.99% | 69,179 | 155,713,615 |
| 2024-03-21 | 24.38 | 24.74 | 24.15 | 24.32 | -0.9% | 18,176 | 44,376,184 |
| 2024-03-20 | 24.23 | 24.74 | 23.59 | 24.54 | +2.04% | 33,916 | 81,857,005 |
| 2024-03-19 | 24.41 | 24.59 | 23.78 | 24.05 | -1.76% | 34,256 | 82,848,148 |
| 2024-03-18 | 24.86 | 24.9 | 24.12 | 24.48 | +0.45% | 29,129 | 71,347,953 |
| 2024-03-15 | 24 | 24.5 | 23.81 | 24.37 | +0.41% | 17,785 | 43,072,882 |
| 2024-03-14 | 24.29 | 24.61 | 23.69 | 24.27 | +0.54% | 25,192 | 60,901,154 |
| 2024-03-13 | 24.2 | 25.2 | 24.09 | 24.14 | -0.08% | 40,833 | 100,421,067 |
| 2024-03-12 | 22.76 | 24.49 | 22.61 | 24.16 | +7% | 59,445 | 141,454,982 |
| 2024-03-11 | 21.95 | 23.08 | 21.7 | 22.58 | +3.29% | 34,805 | 78,072,541 |
| 2024-03-08 | 22.32 | 22.33 | 21.66 | 21.86 | -1.84% | 20,936 | 45,811,459 |
| 2024-03-07 | 22.09 | 22.77 | 21.96 | 22.27 | +1.18% | 33,108 | 74,026,699 |
| 2024-03-06 | 22.17 | 22.63 | 21.81 | 22.01 | -0.9% | 33,488 | 74,110,030 |
| 2024-03-05 | 23.36 | 23.47 | 22.2 | 22.21 | -4.23% | 51,939 | 117,508,456 |
| 2024-03-04 | 21.51 | 23.19 | 21.51 | 23.19 | +7.91% | 53,824 | 121,812,322 |
| 2024-03-01 | 21.34 | 21.84 | 20.54 | 21.49 | +1.51% | 50,934 | 107,733,095 |
| 2024-02-29 | 19.94 | 21.28 | 19.5 | 21.17 | +5.43% | 45,986 | 95,610,639 |
| 2024-02-28 | 21.4 | 22.36 | 20.01 | 20.08 | -6.65% | 59,327 | 125,260,759 |
| 2024-02-27 | 20.67 | 22.15 | 20.64 | 21.51 | +4.27% | 60,279 | 130,737,656 |
| 2024-02-26 | 20.43 | 21.4 | 19.74 | 20.63 | +0.98% | 48,268 | 99,203,385 |
| 2024-02-23 | 20.11 | 20.68 | 19.51 | 20.43 | +1.49% | 62,234 | 125,050,272 |
| 2024-02-22 | 20 | 21.2 | 19.65 | 20.13 | +2.65% | 68,340 | 138,153,152 |
| 2024-02-21 | 18.99 | 19.61 | 18.2 | 19.61 | +9.98% | 57,480 | 110,340,652 |
| 2024-02-20 | 16.96 | 17.83 | 16.5 | 17.83 | +9.99% | 47,816 | 82,780,160 |
| 2024-02-19 | 15.33 | 16.21 | 15.02 | 16.21 | +9.97% | 51,946 | 82,988,464 |
| 2024-02-08 | 13.48 | 14.83 | 13.06 | 14.74 | +9.35% | 78,162 | 111,608,263 |
| 2024-02-07 | 14.6 | 14.64 | 13.48 | 13.48 | -10.01% | 62,540 | 86,895,437 |
| 2024-02-06 | 14.63 | 15.51 | 14.63 | 14.98 | -7.82% | 89,638 | 132,989,557 |
| 2024-02-05 | 16.25 | 16.25 | 16.25 | 16.25 | -9.97% | 6,151 | 9,995,375 |
| 2024-02-02 | 19.59 | 19.98 | 17.49 | 18.05 | -7.05% | 54,446 | 101,582,762 |
| 2024-02-01 | 20.55 | 20.75 | 18.68 | 19.42 | -6.41% | 76,834 | 148,615,306 |
| 2024-01-31 | 21.11 | 22.43 | 20.68 | 20.75 | -3.71% | 36,133 | 77,649,799 |
| 2024-01-30 | 22.88 | 23.27 | 21.43 | 21.55 | -5.44% | 34,010 | 75,005,418 |
| 2024-01-29 | 24.5 | 24.59 | 22.78 | 22.79 | -6.98% | 34,546 | 80,884,519 |
| 2024-01-26 | 24.43 | 25.38 | 23.97 | 24.5 | +0.57% | 34,727 | 85,447,840 |
| 2024-01-25 | 23.35 | 24.42 | 22.91 | 24.36 | +4.33% | 38,373 | 90,422,409 |
| 2024-01-24 | 23.58 | 23.74 | 22.09 | 23.35 | -0.68% | 51,516 | 117,009,128 |
| 2024-01-23 | 23.29 | 24.65 | 23 | 23.51 | +1.86% | 34,200 | 81,209,201 |
| 2024-01-22 | 25.48 | 25.61 | 23.08 | 23.08 | -9.98% | 47,218 | 113,280,393 |
| 2024-01-19 | 25.83 | 26.18 | 25.46 | 25.64 | -1.8% | 12,739 | 32,782,968 |
| 2024-01-18 | 25.6 | 26.24 | 24.88 | 26.11 | +1.28% | 20,753 | 52,724,499 |
| 2024-01-17 | 26.24 | 26.47 | 25.72 | 25.78 | -1.75% | 11,292 | 29,455,486 |
| 2024-01-16 | 26.78 | 27.1 | 26.06 | 26.24 | -1.94% | 14,883 | 39,264,073 |
| 2024-01-15 | 26.6 | 27.13 | 26.25 | 26.76 | +1.29% | 20,178 | 53,778,982 |
| 2024-01-12 | 26.88 | 27.18 | 26.4 | 26.42 | -1.71% | 15,789 | 42,137,495 |
| 2024-01-11 | 26.03 | 27.1 | 25.92 | 26.88 | +2.56% | 21,731 | 57,678,806 |
| 2024-01-10 | 25.86 | 26.49 | 25.49 | 26.21 | +1.31% | 20,331 | 53,111,692 |
| 2024-01-09 | 25.55 | 26.29 | 25.23 | 25.87 | +1.25% | 25,508 | 65,979,625 |
| 2024-01-08 | 28.05 | 28.05 | 25.23 | 25.55 | -8.85% | 65,238 | 170,532,319 |
| 2024-01-05 | 27.5 | 28.3 | 27.25 | 28.03 | +2.94% | 35,628 | 99,287,405 |
| 2024-01-04 | 27.47 | 27.47 | 26.88 | 27.23 | -0.87% | 15,159 | 41,221,301 |
| 2024-01-03 | 27.45 | 27.77 | 27.15 | 27.47 | 0% | 16,951 | 46,594,486 |
| 2024-01-02 | 27.5 | 27.63 | 26.88 | 27.47 | -1.08% | 32,900 | 89,553,362 |
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：