股票概览
38.78
+10.01%
+3.53
37.2
开盘价
38.78
最高价
37.2
最低价
524,930
成交量
数据更新至: 2024-12-31
技术指标
36.00
MA5 (5日均线)
35.85
MA10 (10日均线)
36.03
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 | 37.2 | 38.78 | 37.2 | 38.78 | +10.01% | 524,930 | 2,022,884,763 |
| 2024-12-30 | 35.76 | 35.8 | 34.7 | 35.25 | -1.4% | 274,025 | 964,901,804 |
| 2024-12-27 | 35.3 | 36.59 | 34.93 | 35.75 | +1.3% | 477,004 | 1,713,746,696 |
| 2024-12-26 | 34.71 | 35.83 | 34.52 | 35.29 | +1% | 292,381 | 1,032,209,155 |
| 2024-12-25 | 35.5 | 35.87 | 34.8 | 34.94 | -1.83% | 215,996 | 760,796,194 |
| 2024-12-24 | 35.28 | 35.65 | 34.81 | 35.59 | +0.91% | 237,543 | 837,761,223 |
| 2024-12-23 | 36.26 | 36.37 | 35.15 | 35.27 | -2.7% | 287,689 | 1,026,572,915 |
| 2024-12-20 | 36 | 37.18 | 35.63 | 36.25 | +0.72% | 458,365 | 1,668,996,957 |
| 2024-12-19 | 35 | 36.3 | 34.78 | 35.99 | +1.72% | 323,999 | 1,154,847,667 |
| 2024-12-18 | 35.38 | 35.86 | 34.85 | 35.38 | +0.83% | 241,631 | 855,429,119 |
| 2024-12-17 | 35 | 35.95 | 34.67 | 35.09 | +0.26% | 282,045 | 995,947,211 |
| 2024-12-16 | 36 | 36.12 | 34.88 | 35 | -2.78% | 304,952 | 1,077,969,120 |
| 2024-12-13 | 36.25 | 36.67 | 35.8 | 36 | -1.64% | 303,078 | 1,096,192,829 |
| 2024-12-12 | 36.05 | 36.82 | 35.58 | 36.6 | +1.55% | 373,607 | 1,350,865,991 |
| 2024-12-11 | 36 | 36.22 | 35.34 | 36.04 | -1.8% | 464,929 | 1,664,041,091 |
| 2024-12-10 | 37.62 | 37.89 | 36.57 | 36.7 | +0.33% | 416,131 | 1,547,974,757 |
| 2024-12-09 | 36.99 | 37.18 | 36.4 | 36.58 | -1.11% | 310,127 | 1,140,334,639 |
| 2024-12-06 | 36.68 | 37.15 | 36.2 | 36.99 | +0.85% | 382,291 | 1,406,528,027 |
| 2024-12-05 | 36.18 | 36.96 | 36 | 36.68 | +0.69% | 357,573 | 1,307,707,196 |
| 2024-12-04 | 37.6 | 37.97 | 36.28 | 36.43 | -1.33% | 651,512 | 2,419,422,097 |
| 2024-12-03 | 37.7 | 38.62 | 36.26 | 36.92 | -1.55% | 817,071 | 3,008,829,757 |
| 2024-12-02 | 40.57 | 42.2 | 36.72 | 37.5 | -7.84% | 1,057,862 | 4,085,540,862 |
| 2024-11-29 | 40.12 | 41.37 | 39.61 | 40.69 | +1.29% | 236,165 | 957,895,328 |
| 2024-11-28 | 41.07 | 41.2 | 40.11 | 40.17 | -2.19% | 192,197 | 779,219,966 |
| 2024-11-27 | 38.5 | 41.1 | 37.88 | 41.07 | +5.93% | 352,167 | 1,397,584,147 |
| 2024-11-26 | 39.2 | 39.65 | 38.54 | 38.77 | -1.1% | 196,940 | 770,189,850 |
| 2024-11-25 | 40.58 | 40.94 | 38.36 | 39.2 | -3.52% | 366,390 | 1,436,748,901 |
| 2024-11-22 | 42.05 | 43.16 | 40.58 | 40.63 | -3.49% | 277,006 | 1,160,799,843 |
| 2024-11-21 | 42.7 | 43.04 | 41.49 | 42.1 | -1.52% | 233,275 | 984,521,700 |
| 2024-11-20 | 43.12 | 43.2 | 42.26 | 42.75 | -1.13% | 235,993 | 1,007,737,944 |
| 2024-11-19 | 42.68 | 43.39 | 41.35 | 43.24 | +1.31% | 332,872 | 1,413,717,824 |
| 2024-11-18 | 43.23 | 44.02 | 41.25 | 42.68 | -0.58% | 379,395 | 1,620,630,946 |
| 2024-11-15 | 45.54 | 45.85 | 42.85 | 42.93 | -5.86% | 428,219 | 1,888,549,229 |
| 2024-11-14 | 48.39 | 48.92 | 45.51 | 45.6 | -5.79% | 363,837 | 1,703,004,430 |
| 2024-11-13 | 48.89 | 49.35 | 47.2 | 48.4 | -1.53% | 343,199 | 1,648,611,010 |
| 2024-11-12 | 50.96 | 50.98 | 48.88 | 49.15 | -1.66% | 501,527 | 2,493,243,996 |
| 2024-11-11 | 45.9 | 49.98 | 45.9 | 49.98 | +9.99% | 670,621 | 3,252,341,478 |
| 2024-11-08 | 44.5 | 46.76 | 44.26 | 45.44 | +3.7% | 540,485 | 2,466,746,204 |
| 2024-11-07 | 44.05 | 44.48 | 43 | 43.82 | -0.81% | 344,498 | 1,501,762,917 |
| 2024-11-06 | 45.22 | 46.17 | 43.82 | 44.18 | -2.26% | 453,369 | 2,029,977,336 |
| 2024-11-05 | 43.24 | 46.22 | 43.2 | 45.2 | +5.44% | 598,870 | 2,703,474,615 |
| 2024-11-04 | 42.43 | 44 | 41.9 | 42.87 | +0.87% | 367,596 | 1,571,140,929 |
| 2024-11-01 | 43 | 46.33 | 42.18 | 42.5 | -2.9% | 723,602 | 3,168,123,878 |
| 2024-10-31 | 40.3 | 44.69 | 40.04 | 43.77 | +7.65% | 880,477 | 3,754,815,842 |
| 2024-10-30 | 41.02 | 41.42 | 39.8 | 40.66 | -3.6% | 775,286 | 3,138,073,856 |
| 2024-10-29 | 42 | 43.77 | 41.23 | 42.18 | +6.01% | 1,418,163 | 6,075,012,186 |
| 2024-10-28 | 36.98 | 39.79 | 36.78 | 39.79 | +10.01% | 601,973 | 2,347,653,940 |
| 2024-10-25 | 34.91 | 36.87 | 34.68 | 36.17 | +3.61% | 489,699 | 1,764,637,615 |
| 2024-10-24 | 33.6 | 36.16 | 33.55 | 34.91 | +3.01% | 427,274 | 1,488,007,488 |
| 2024-10-23 | 34 | 34.47 | 33.62 | 33.89 | -0.7% | 250,364 | 852,164,329 |
| 2024-10-22 | 34.2 | 34.71 | 33.4 | 34.13 | -0.99% | 334,505 | 1,136,949,064 |
| 2024-10-21 | 33.11 | 35.35 | 32.85 | 34.47 | +5.38% | 627,758 | 2,165,347,956 |
| 2024-10-18 | 30.8 | 33.56 | 30.7 | 32.71 | +5.82% | 424,881 | 1,365,428,312 |
| 2024-10-17 | 30.92 | 31.96 | 30.82 | 30.91 | +0.75% | 237,744 | 744,919,608 |
| 2024-10-16 | 30.45 | 31.22 | 30.35 | 30.68 | -1.79% | 189,837 | 583,900,734 |
| 2024-10-15 | 31.75 | 32.54 | 31.12 | 31.24 | -1.82% | 250,635 | 798,653,636 |
| 2024-10-14 | 30.84 | 31.94 | 29.91 | 31.82 | +2.65% | 319,914 | 993,147,349 |
| 2024-10-11 | 32.36 | 32.85 | 30.5 | 31 | -5.78% | 329,049 | 1,032,319,182 |
| 2024-10-10 | 34.67 | 35.21 | 32.29 | 32.9 | -4.72% | 481,794 | 1,610,427,248 |
| 2024-10-09 | 35.98 | 37.39 | 33.88 | 34.53 | -4.08% | 827,462 | 2,967,658,053 |
| 2024-10-08 | 36 | 36 | 34.37 | 36 | +9.99% | 643,824 | 2,297,867,654 |
| 2024-09-30 | 32 | 32.73 | 30.96 | 32.73 | +10.02% | 489,846 | 1,578,116,627 |
| 2024-09-27 | 28.81 | 29.75 | 28.44 | 29.75 | +5.87% | 165,326 | 480,324,026 |
| 2024-09-26 | 26.76 | 28.12 | 26.62 | 28.1 | +4.97% | 210,272 | 576,517,149 |
| 2024-09-25 | 26.25 | 27.67 | 26.22 | 26.77 | +3% | 252,501 | 685,750,771 |
| 2024-09-24 | 25 | 25.99 | 24.71 | 25.99 | +4.59% | 157,769 | 402,228,852 |
| 2024-09-23 | 24.9 | 25.25 | 24.69 | 24.85 | -0.2% | 65,716 | 164,139,876 |
| 2024-09-20 | 25.16 | 25.32 | 24.64 | 24.9 | -1.03% | 75,940 | 189,293,706 |
| 2024-09-19 | 24.85 | 25.61 | 24.63 | 25.16 | +2.69% | 102,207 | 257,099,867 |
| 2024-09-18 | 24.71 | 24.98 | 24.12 | 24.5 | -0.89% | 65,084 | 158,976,302 |
| 2024-09-13 | 25.04 | 25.16 | 24.7 | 24.72 | -1.28% | 51,276 | 127,763,828 |
| 2024-09-12 | 25.58 | 25.84 | 25.03 | 25.04 | -1.61% | 54,184 | 137,745,649 |
| 2024-09-11 | 25.25 | 25.59 | 25.06 | 25.45 | +0.35% | 53,092 | 134,749,570 |
| 2024-09-10 | 25.18 | 25.55 | 24.76 | 25.36 | +0.71% | 66,796 | 167,679,167 |
| 2024-09-09 | 25.24 | 25.46 | 25 | 25.18 | -0.24% | 58,733 | 148,259,275 |
| 2024-09-06 | 25.98 | 26.02 | 25.21 | 25.24 | -2.28% | 59,894 | 152,696,193 |
| 2024-09-05 | 25.68 | 26.1 | 25.51 | 25.83 | +0.98% | 70,733 | 182,913,727 |
| 2024-09-04 | 25.5 | 25.85 | 25.43 | 25.58 | -0.43% | 64,020 | 164,069,939 |
| 2024-09-03 | 25.34 | 25.89 | 25.29 | 25.69 | +1.14% | 72,438 | 185,636,816 |
| 2024-09-02 | 26.04 | 26.15 | 25.33 | 25.4 | -2.68% | 104,185 | 267,409,193 |
| 2024-08-30 | 24.88 | 26.28 | 24.82 | 26.1 | +4.74% | 172,554 | 446,119,801 |
| 2024-08-29 | 24.23 | 25.06 | 24.11 | 24.92 | +2.85% | 123,053 | 304,044,581 |
| 2024-08-28 | 24.36 | 24.48 | 24.06 | 24.23 | -0.66% | 86,712 | 210,021,400 |
| 2024-08-27 | 25.21 | 25.34 | 24.34 | 24.39 | -3.79% | 107,769 | 266,126,887 |
| 2024-08-26 | 25.1 | 25.56 | 25.08 | 25.35 | +0.96% | 70,920 | 179,789,368 |
| 2024-08-23 | 25.1 | 25.37 | 24.83 | 25.11 | -0.44% | 88,553 | 222,045,589 |
| 2024-08-22 | 26.04 | 26.1 | 25.2 | 25.22 | -3.15% | 115,431 | 294,197,417 |
| 2024-08-21 | 25.89 | 26.53 | 25.86 | 26.04 | -0.04% | 85,558 | 223,777,274 |
| 2024-08-20 | 26.69 | 26.78 | 25.75 | 26.05 | -2.43% | 118,093 | 309,452,567 |
| 2024-08-19 | 26.45 | 27.16 | 26.31 | 26.7 | -0.37% | 91,524 | 245,267,040 |
| 2024-08-16 | 27.11 | 27.31 | 26.76 | 26.8 | -0.81% | 100,499 | 271,395,259 |
| 2024-08-15 | 26.74 | 27.33 | 26.58 | 27.02 | +0.82% | 115,381 | 311,798,713 |
| 2024-08-14 | 27.15 | 27.15 | 26.8 | 26.8 | -1.4% | 83,346 | 224,342,127 |
| 2024-08-13 | 27.09 | 27.23 | 26.75 | 27.18 | +0.52% | 89,426 | 241,256,853 |
| 2024-08-12 | 27.2 | 27.26 | 26.87 | 27.04 | -0.95% | 83,211 | 224,958,019 |
| 2024-08-09 | 28.12 | 28.29 | 27.26 | 27.3 | -1.59% | 131,138 | 363,357,693 |
| 2024-08-08 | 27.52 | 28.23 | 27.34 | 27.74 | -0.04% | 118,683 | 329,261,622 |
| 2024-08-07 | 27.94 | 28.24 | 27.72 | 27.75 | -1% | 110,864 | 309,602,319 |
| 2024-08-06 | 28.2 | 28.4 | 27.63 | 28.03 | +1.01% | 127,488 | 355,892,638 |
| 2024-08-05 | 28.5 | 29.05 | 27.75 | 27.75 | -4.31% | 181,947 | 513,984,417 |
| 2024-08-02 | 29.67 | 30.03 | 28.93 | 29 | -3.75% | 189,079 | 555,525,088 |
| 2024-08-01 | 29.95 | 30.56 | 29.5 | 30.13 | +1.01% | 251,826 | 755,919,404 |
| 2024-07-31 | 27.5 | 30.26 | 27.22 | 29.83 | +8.43% | 307,431 | 897,452,360 |
| 2024-07-30 | 27.41 | 27.63 | 26.94 | 27.51 | +0.4% | 115,947 | 316,824,910 |
| 2024-07-29 | 27.95 | 28.08 | 27.39 | 27.4 | -1.97% | 106,828 | 295,497,318 |
| 2024-07-26 | 27.85 | 28.18 | 27.59 | 27.95 | +0.36% | 122,394 | 341,512,784 |
| 2024-07-25 | 27.35 | 28.21 | 27.11 | 27.85 | -2.42% | 171,578 | 478,054,575 |
| 2024-07-24 | 29.25 | 29.68 | 28.43 | 28.54 | -2.59% | 171,317 | 496,753,546 |
| 2024-07-23 | 30.76 | 30.76 | 29.26 | 29.3 | -4.62% | 188,238 | 564,572,532 |
| 2024-07-22 | 30.65 | 31.07 | 30.4 | 30.72 | +0.36% | 229,325 | 703,719,522 |
| 2024-07-19 | 29.25 | 30.97 | 29.1 | 30.61 | +4.04% | 314,386 | 954,908,188 |
| 2024-07-18 | 29.4 | 29.62 | 28.7 | 29.42 | -1.61% | 193,352 | 563,768,110 |
| 2024-07-17 | 30.23 | 30.6 | 29.9 | 29.9 | -1.19% | 184,597 | 557,671,935 |
| 2024-07-16 | 29 | 30.37 | 28.85 | 30.26 | +4.13% | 240,634 | 716,676,823 |
| 2024-07-15 | 29.71 | 29.85 | 28.89 | 29.06 | -1.49% | 156,563 | 458,694,064 |
| 2024-07-12 | 29.2 | 29.74 | 29.11 | 29.5 | -0.67% | 139,687 | 410,813,753 |
| 2024-07-11 | 29.4 | 29.94 | 28.98 | 29.7 | +3.09% | 257,744 | 760,237,578 |
| 2024-07-10 | 28.2 | 28.99 | 28.17 | 28.81 | -0.69% | 280,879 | 805,919,862 |
| 2024-07-09 | 26.26 | 29.01 | 26.25 | 29.01 | +10.01% | 342,685 | 956,876,346 |
| 2024-07-08 | 27.18 | 27.24 | 26.24 | 26.37 | -2.98% | 141,938 | 378,168,222 |
| 2024-07-05 | 27.34 | 27.44 | 26.85 | 27.18 | -1.06% | 116,300 | 315,447,189 |
| 2024-07-04 | 27.98 | 28.22 | 27.47 | 27.47 | -1.82% | 108,389 | 301,557,021 |
| 2024-07-03 | 27.96 | 28.34 | 27.42 | 27.98 | +0.18% | 143,811 | 400,966,215 |
| 2024-07-02 | 28 | 28.75 | 27.69 | 27.93 | -0.46% | 159,208 | 445,575,840 |
| 2024-07-01 | 28.62 | 28.9 | 27.62 | 28.06 | -0.67% | 161,327 | 454,117,295 |
| 2024-06-28 | 27.3 | 29.34 | 27.26 | 28.25 | +3.4% | 300,326 | 857,804,082 |
| 2024-06-27 | 27.48 | 28.13 | 27.29 | 27.32 | -1.66% | 139,357 | 384,784,944 |
| 2024-06-26 | 27.34 | 27.85 | 26.69 | 27.78 | +2.58% | 161,845 | 440,558,148 |
| 2024-06-25 | 28.22 | 28.48 | 26.8 | 27.08 | -4.31% | 246,204 | 677,113,710 |
| 2024-06-24 | 29.93 | 29.98 | 28.25 | 28.3 | -6.04% | 265,924 | 770,198,366 |
| 2024-06-21 | 29.95 | 30.19 | 29.35 | 30.12 | -0.69% | 163,147 | 487,156,101 |
| 2024-06-20 | 31 | 31.5 | 30.3 | 30.33 | -2.57% | 236,872 | 731,634,270 |
| 2024-06-19 | 31.61 | 31.82 | 30.9 | 31.13 | -1.24% | 217,496 | 680,433,610 |
| 2024-06-18 | 31.54 | 31.77 | 31.2 | 31.52 | -0.19% | 242,718 | 763,891,502 |
| 2024-06-17 | 29.79 | 32.15 | 29.68 | 31.58 | +5.41% | 387,560 | 1,202,869,889 |
| 2024-06-14 | 30.03 | 30.06 | 29.55 | 29.96 | -0.66% | 145,807 | 434,418,646 |
| 2024-06-13 | 29.98 | 30.56 | 29.7 | 30.16 | +0.7% | 202,030 | 610,375,947 |
| 2024-06-12 | 30.04 | 30.5 | 29.91 | 29.95 | +0.34% | 165,833 | 499,801,628 |
| 2024-06-11 | 29.01 | 29.88 | 28.48 | 29.85 | +2.61% | 163,608 | 479,440,632 |
| 2024-06-07 | 29.41 | 29.77 | 28.82 | 29.09 | -0.58% | 140,332 | 410,374,771 |
| 2024-06-06 | 29.85 | 30.72 | 29.15 | 29.26 | -1.81% | 179,596 | 534,094,120 |
| 2024-06-05 | 29.98 | 30.59 | 29.75 | 29.8 | -0.7% | 143,822 | 434,452,959 |
| 2024-06-04 | 30.11 | 30.11 | 29.45 | 30.01 | -0.37% | 122,856 | 365,340,984 |
| 2024-06-03 | 30.51 | 30.77 | 29.85 | 30.12 | -1.31% | 160,837 | 487,125,165 |
| 2024-05-31 | 30.66 | 31.15 | 30.45 | 30.52 | -0.29% | 170,768 | 525,522,141 |
| 2024-05-30 | 29.85 | 31.3 | 29.42 | 30.61 | +2.24% | 191,172 | 581,478,971 |
| 2024-05-29 | 30 | 30.37 | 29.76 | 29.94 | -0.47% | 115,915 | 348,560,861 |
| 2024-05-28 | 30.02 | 30.97 | 29.76 | 30.08 | +0.27% | 188,014 | 571,592,906 |
| 2024-05-27 | 29.75 | 30 | 28.93 | 30 | +1.25% | 154,501 | 454,963,525 |
| 2024-05-24 | 30.3 | 30.66 | 29.6 | 29.63 | -2.69% | 145,112 | 435,830,848 |
| 2024-05-23 | 31.17 | 31.17 | 30.35 | 30.45 | -2.31% | 132,897 | 406,979,840 |
| 2024-05-22 | 30.58 | 31.2 | 30.34 | 31.17 | +2.16% | 147,192 | 454,038,664 |
| 2024-05-21 | 30.85 | 31.02 | 30.45 | 30.51 | -1.42% | 111,015 | 340,443,268 |
| 2024-05-20 | 31.41 | 31.77 | 30.74 | 30.95 | -1.9% | 180,473 | 562,180,435 |
| 2024-05-17 | 31.11 | 31.55 | 30.92 | 31.55 | +1.25% | 93,606 | 292,620,782 |
| 2024-05-16 | 31.22 | 31.55 | 30.97 | 31.16 | +0.35% | 105,938 | 331,661,028 |
| 2024-05-15 | 31.41 | 31.55 | 31 | 31.05 | -1.58% | 102,491 | 319,539,163 |
| 2024-05-14 | 31.76 | 32.36 | 31.44 | 31.55 | -0.6% | 118,290 | 375,217,965 |
| 2024-05-13 | 31.98 | 32.3 | 31.61 | 31.74 | -1.82% | 102,370 | 326,454,745 |
| 2024-05-10 | 32.91 | 32.98 | 32.13 | 32.33 | -1.4% | 108,228 | 350,272,331 |
| 2024-05-09 | 31.99 | 32.94 | 31.92 | 32.79 | +2.73% | 153,942 | 501,458,142 |
| 2024-05-08 | 32.37 | 32.5 | 31.77 | 31.92 | -1.6% | 103,443 | 331,216,641 |
| 2024-05-07 | 32.39 | 32.57 | 32.12 | 32.44 | +0.22% | 110,210 | 356,993,098 |
| 2024-05-06 | 32.1 | 32.69 | 32.1 | 32.37 | +2.76% | 170,983 | 554,141,186 |
| 2024-04-30 | 32.07 | 32.23 | 31.23 | 31.5 | -1.81% | 163,041 | 515,054,858 |
| 2024-04-29 | 30.85 | 32.17 | 30.85 | 32.08 | +3.35% | 202,059 | 643,031,053 |
| 2024-04-26 | 30.39 | 31.32 | 30.26 | 31.04 | +2.17% | 229,250 | 708,564,102 |
| 2024-04-25 | 30.18 | 30.94 | 30.09 | 30.38 | -0.36% | 193,679 | 591,633,411 |
| 2024-04-24 | 30.94 | 30.94 | 29.8 | 30.49 | -3.42% | 366,456 | 1,109,589,929 |
| 2024-04-23 | 31.57 | 32.33 | 31.57 | 31.57 | -10.01% | 253,505 | 803,791,688 |
| 2024-04-22 | 33.99 | 35.08 | 33.08 | 35.08 | +2.18% | 141,170 | 484,421,734 |
| 2024-04-19 | 35.02 | 35.15 | 34.08 | 34.33 | -2.94% | 129,360 | 446,645,318 |
| 2024-04-18 | 35 | 35.87 | 34.66 | 35.37 | +0.4% | 143,939 | 509,821,742 |
| 2024-04-17 | 34.07 | 35.25 | 34.06 | 35.23 | +4.14% | 145,773 | 507,224,556 |
| 2024-04-16 | 34.9 | 34.99 | 33.83 | 33.83 | -3.48% | 150,662 | 515,265,425 |
| 2024-04-15 | 34.66 | 35.5 | 34.66 | 35.05 | +0.86% | 155,737 | 546,604,451 |
| 2024-04-12 | 34.53 | 35.49 | 34.53 | 34.75 | +0.72% | 128,748 | 450,214,438 |
| 2024-04-11 | 34.45 | 35.35 | 34.34 | 34.5 | -0.52% | 115,050 | 399,669,126 |
| 2024-04-10 | 35.74 | 35.88 | 34.43 | 34.68 | -3.61% | 131,679 | 459,402,259 |
| 2024-04-09 | 35.58 | 35.99 | 35.35 | 35.98 | +1.64% | 90,510 | 322,852,157 |
| 2024-04-08 | 36.2 | 36.4 | 35.4 | 35.4 | -3.01% | 106,055 | 379,780,822 |
| 2024-04-03 | 37.01 | 37.36 | 36.3 | 36.5 | -1.35% | 116,251 | 426,834,431 |
| 2024-04-02 | 37.35 | 37.36 | 36.72 | 37 | -1.07% | 94,664 | 350,062,030 |
| 2024-04-01 | 36.6 | 37.46 | 36.6 | 37.4 | +2.19% | 127,269 | 473,736,041 |
| 2024-03-29 | 36.5 | 36.75 | 36.03 | 36.6 | +0.03% | 95,114 | 346,012,341 |
| 2024-03-28 | 35.37 | 37.28 | 35.23 | 36.59 | +3.42% | 190,485 | 694,943,914 |
| 2024-03-27 | 37.1 | 37.11 | 35.36 | 35.38 | -4.38% | 154,048 | 555,574,492 |
| 2024-03-26 | 37.11 | 37.51 | 36.43 | 37 | -0.4% | 140,436 | 519,247,227 |
| 2024-03-25 | 38.01 | 38.14 | 37.08 | 37.15 | -2.67% | 156,440 | 588,606,264 |
| 2024-03-22 | 38.95 | 39.34 | 38.14 | 38.17 | -2.55% | 176,478 | 679,965,830 |
| 2024-03-21 | 39.42 | 39.93 | 38.95 | 39.17 | -0.28% | 170,852 | 673,824,550 |
| 2024-03-20 | 39.41 | 39.7 | 38.81 | 39.28 | -0.3% | 154,219 | 604,717,653 |
| 2024-03-19 | 39.89 | 40.25 | 39.4 | 39.4 | -1.23% | 192,679 | 766,679,382 |
| 2024-03-18 | 38.9 | 39.98 | 38.53 | 39.89 | +0.58% | 312,956 | 1,227,157,778 |
| 2024-03-15 | 39.35 | 39.78 | 38.94 | 39.66 | +0.18% | 129,156 | 508,537,727 |
| 2024-03-14 | 39.91 | 40.15 | 39.14 | 39.59 | -1.76% | 208,049 | 825,485,478 |
| 2024-03-13 | 40.58 | 41.12 | 40.3 | 40.3 | -0.62% | 217,170 | 884,817,839 |
| 2024-03-12 | 40.3 | 41.34 | 40.2 | 40.55 | +0.65% | 220,185 | 896,258,429 |
| 2024-03-11 | 39.5 | 40.42 | 39.15 | 40.29 | +0.07% | 214,476 | 855,177,952 |
| 2024-03-08 | 39.59 | 40.36 | 39.3 | 40.26 | +2.13% | 228,902 | 913,768,220 |
| 2024-03-07 | 40.8 | 41.45 | 39.39 | 39.42 | -3.92% | 279,360 | 1,125,469,227 |
| 2024-03-06 | 40.45 | 41.62 | 39.83 | 41.03 | +0.27% | 345,397 | 1,403,208,398 |
| 2024-03-05 | 41.53 | 42.38 | 40.6 | 40.92 | -2.71% | 407,535 | 1,688,388,014 |
| 2024-03-04 | 42.68 | 43.14 | 41.39 | 42.06 | +2.79% | 584,870 | 2,471,785,716 |
| 2024-03-01 | 38.5 | 41.66 | 38.18 | 40.92 | +7.26% | 520,609 | 2,085,952,166 |
| 2024-02-29 | 36 | 38.19 | 35.9 | 38.15 | +5.39% | 267,605 | 1,003,894,771 |
| 2024-02-28 | 37.9 | 38.7 | 36.2 | 36.2 | -4.31% | 286,045 | 1,075,107,712 |
| 2024-02-27 | 36 | 37.85 | 35.8 | 37.83 | +4.76% | 246,206 | 912,920,032 |
| 2024-02-26 | 36.38 | 36.94 | 36.03 | 36.11 | -0.8% | 164,923 | 600,685,902 |
| 2024-02-23 | 36.16 | 36.48 | 35.78 | 36.4 | +1.39% | 154,801 | 559,601,947 |
| 2024-02-22 | 35.08 | 36 | 35.01 | 35.9 | +1.99% | 154,716 | 552,726,668 |
| 2024-02-21 | 34.44 | 36 | 34.25 | 35.2 | +1.03% | 202,628 | 715,390,684 |
| 2024-02-20 | 34.85 | 35.23 | 34.05 | 34.84 | -0.31% | 154,800 | 534,051,772 |
| 2024-02-19 | 34.85 | 35.45 | 34.27 | 34.95 | +0.98% | 215,767 | 752,116,901 |
| 2024-02-08 | 33.34 | 34.93 | 33.01 | 34.61 | +4.91% | 237,945 | 810,488,494 |
| 2024-02-07 | 32.43 | 33.52 | 32.19 | 32.99 | +1.73% | 214,906 | 709,139,576 |
| 2024-02-06 | 30.19 | 32.49 | 29.75 | 32.43 | +7.38% | 219,145 | 689,544,475 |
| 2024-02-05 | 31.6 | 31.64 | 29.2 | 30.2 | -4.16% | 260,651 | 793,780,866 |
| 2024-02-02 | 33.27 | 33.72 | 30.3 | 31.51 | -5.26% | 234,884 | 751,189,505 |
| 2024-02-01 | 33.05 | 34.15 | 32.73 | 33.26 | -0.57% | 152,743 | 510,451,583 |
| 2024-01-31 | 34.37 | 34.81 | 33.34 | 33.45 | -3.35% | 174,394 | 591,044,413 |
| 2024-01-30 | 35.42 | 36.09 | 34.61 | 34.61 | -3.83% | 136,515 | 481,991,393 |
| 2024-01-29 | 36.8 | 38.34 | 35.96 | 35.99 | -0.72% | 223,974 | 831,237,284 |
| 2024-01-26 | 36.73 | 37.02 | 36.21 | 36.25 | -2.4% | 136,183 | 498,009,305 |
| 2024-01-25 | 35.82 | 37.17 | 35.58 | 37.14 | +2.74% | 169,749 | 621,520,433 |
| 2024-01-24 | 36.46 | 36.5 | 34.68 | 36.15 | -0.3% | 179,000 | 635,816,308 |
| 2024-01-23 | 35.63 | 36.47 | 35.23 | 36.26 | +1.28% | 128,062 | 461,615,427 |
| 2024-01-22 | 36.87 | 37.09 | 35.52 | 35.8 | -2.9% | 147,345 | 537,288,381 |
| 2024-01-19 | 37.25 | 37.65 | 36.7 | 36.87 | -1.65% | 122,703 | 455,862,525 |
| 2024-01-18 | 36.46 | 37.59 | 36.2 | 37.49 | +1.54% | 159,793 | 586,617,900 |
| 2024-01-17 | 37.68 | 37.8 | 36.92 | 36.92 | -2.38% | 86,682 | 323,715,858 |
| 2024-01-16 | 37.31 | 37.92 | 37.22 | 37.82 | +0.56% | 114,325 | 429,374,490 |
| 2024-01-15 | 37.1 | 38.25 | 36.95 | 37.61 | +0.62% | 154,312 | 582,222,382 |
| 2024-01-12 | 38.71 | 38.71 | 37.35 | 37.38 | -4.06% | 226,245 | 855,099,509 |
| 2024-01-11 | 38.2 | 39.09 | 38.1 | 38.96 | +1.86% | 113,500 | 438,915,899 |
| 2024-01-10 | 38.6 | 39 | 37.83 | 38.25 | -1.54% | 116,345 | 446,060,269 |
| 2024-01-09 | 39.01 | 39.42 | 38.49 | 38.85 | +0.39% | 98,150 | 382,415,069 |
| 2024-01-08 | 39.32 | 39.65 | 38.69 | 38.7 | -2% | 114,699 | 447,230,136 |
| 2024-01-05 | 40.44 | 41.07 | 39.11 | 39.49 | -2.54% | 162,867 | 650,707,131 |
| 2024-01-04 | 40.81 | 40.99 | 40.2 | 40.52 | -0.69% | 109,796 | 445,508,474 |
| 2024-01-03 | 41.16 | 41.38 | 40.42 | 40.8 | -1.52% | 125,634 | 512,999,598 |
| 2024-01-02 | 42.33 | 42.33 | 41.43 | 41.43 | -2.08% | 116,448 | 484,887,751 |
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：