股票概览
29.51
+0.03%
+0.01
29.57
开盘价
29.81
最高价
29.4
最低价
489,449
成交量
数据更新至: 2024-12-31
技术指标
29.15
MA5 (5日均线)
28.56
MA10 (10日均线)
27.92
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 | 29.57 | 29.81 | 29.4 | 29.51 | +0.03% | 489,449 | 1,449,715,491 |
| 2024-12-30 | 28.93 | 29.55 | 28.89 | 29.5 | +2.15% | 560,283 | 1,641,906,843 |
| 2024-12-27 | 28.84 | 29.02 | 28.71 | 28.88 | +0.17% | 292,760 | 844,799,138 |
| 2024-12-26 | 28.95 | 28.98 | 28.57 | 28.83 | -0.72% | 405,611 | 1,169,024,492 |
| 2024-12-25 | 28.88 | 29.5 | 28.87 | 29.04 | +1.01% | 550,741 | 1,605,474,534 |
| 2024-12-24 | 28.39 | 28.97 | 28.1 | 28.75 | +1.05% | 648,500 | 1,860,853,587 |
| 2024-12-23 | 27.59 | 28.5 | 27.59 | 28.45 | +3.83% | 818,515 | 2,312,944,782 |
| 2024-12-20 | 27.49 | 27.64 | 27.34 | 27.4 | -0.58% | 246,105 | 675,321,204 |
| 2024-12-19 | 27.52 | 27.94 | 27.4 | 27.56 | -0.58% | 337,413 | 934,625,032 |
| 2024-12-18 | 27.77 | 27.99 | 27.68 | 27.72 | +0.04% | 344,168 | 957,348,494 |
| 2024-12-17 | 27.66 | 28.16 | 27.65 | 27.71 | +0.04% | 431,776 | 1,204,531,217 |
| 2024-12-16 | 27.03 | 27.79 | 27.03 | 27.7 | +2.48% | 628,727 | 1,731,099,071 |
| 2024-12-13 | 27.24 | 27.35 | 27.01 | 27.03 | -1.21% | 272,577 | 740,641,997 |
| 2024-12-12 | 27.32 | 27.45 | 27.23 | 27.36 | +0.48% | 266,006 | 727,800,359 |
| 2024-12-11 | 27.01 | 27.25 | 26.96 | 27.23 | +0.74% | 299,899 | 813,415,771 |
| 2024-12-10 | 27.5 | 27.58 | 27 | 27.03 | -0.77% | 450,392 | 1,225,897,046 |
| 2024-12-09 | 26.9 | 27.4 | 26.71 | 27.24 | +0.89% | 453,043 | 1,231,574,594 |
| 2024-12-06 | 27.16 | 27.25 | 26.96 | 27 | -0.15% | 388,234 | 1,050,471,039 |
| 2024-12-05 | 27.25 | 27.33 | 27.01 | 27.04 | -1.64% | 411,127 | 1,116,603,063 |
| 2024-12-04 | 26.99 | 27.59 | 26.94 | 27.49 | +2.19% | 682,122 | 1,866,731,748 |
| 2024-12-03 | 26.2 | 26.99 | 26.18 | 26.9 | +2.36% | 581,252 | 1,548,762,489 |
| 2024-12-02 | 26.28 | 26.28 | 26.03 | 26.28 | +0.38% | 341,366 | 892,562,984 |
| 2024-11-29 | 26.02 | 26.28 | 26.02 | 26.18 | +0.61% | 271,171 | 710,013,649 |
| 2024-11-28 | 26.12 | 26.26 | 26 | 26.02 | -0.65% | 254,178 | 663,878,938 |
| 2024-11-27 | 26 | 26.25 | 25.96 | 26.19 | +0.27% | 260,654 | 680,794,922 |
| 2024-11-26 | 26 | 26.19 | 25.75 | 26.12 | -1.43% | 338,714 | 880,578,610 |
| 2024-11-25 | 26.34 | 26.82 | 26.22 | 26.5 | +1.11% | 529,030 | 1,405,620,071 |
| 2024-11-22 | 26.54 | 26.86 | 26.14 | 26.21 | -0.91% | 518,985 | 1,380,504,877 |
| 2024-11-21 | 26.54 | 26.71 | 26.38 | 26.45 | -0.3% | 302,237 | 802,001,058 |
| 2024-11-20 | 26.31 | 26.54 | 26.19 | 26.53 | +0.49% | 375,251 | 989,747,521 |
| 2024-11-19 | 26.3 | 26.47 | 26.12 | 26.4 | +1.34% | 509,536 | 1,340,670,803 |
| 2024-11-18 | 25.77 | 26.35 | 25.44 | 26.05 | +1.52% | 646,138 | 1,682,842,789 |
| 2024-11-15 | 26.19 | 26.19 | 25.54 | 25.66 | -1.87% | 777,680 | 2,008,192,481 |
| 2024-11-14 | 26.3 | 26.72 | 26.12 | 26.15 | -1.13% | 499,354 | 1,317,747,444 |
| 2024-11-13 | 26.1 | 26.78 | 25.95 | 26.45 | +1.34% | 645,088 | 1,707,093,281 |
| 2024-11-12 | 26.06 | 26.55 | 25.99 | 26.1 | -1.17% | 602,974 | 1,579,800,060 |
| 2024-11-11 | 26.4 | 26.42 | 25.98 | 26.41 | -1.09% | 613,270 | 1,607,994,860 |
| 2024-11-08 | 27.06 | 27.2 | 26.62 | 26.7 | -1.29% | 604,340 | 1,622,462,407 |
| 2024-11-07 | 26.97 | 27.07 | 26.39 | 27.05 | +0.71% | 645,587 | 1,725,856,642 |
| 2024-11-06 | 27.05 | 27.3 | 26.71 | 26.86 | -1.18% | 592,063 | 1,599,274,846 |
| 2024-11-05 | 26.8 | 27.27 | 26.73 | 27.18 | +1.68% | 581,439 | 1,571,413,646 |
| 2024-11-04 | 27.12 | 27.19 | 26.37 | 26.73 | -1.18% | 600,086 | 1,597,436,568 |
| 2024-11-01 | 26.69 | 27.22 | 26.52 | 27.05 | +2.42% | 642,797 | 1,734,907,196 |
| 2024-10-31 | 26.61 | 26.78 | 26.3 | 26.41 | -0.41% | 355,600 | 940,849,140 |
| 2024-10-30 | 27.14 | 27.14 | 26.34 | 26.52 | -2.18% | 590,514 | 1,570,866,350 |
| 2024-10-29 | 27.31 | 27.56 | 27.07 | 27.11 | -1.02% | 389,515 | 1,062,435,601 |
| 2024-10-28 | 27.44 | 27.44 | 27.11 | 27.39 | -1.76% | 635,169 | 1,728,569,436 |
| 2024-10-25 | 28.11 | 28.18 | 27.83 | 27.88 | -1.34% | 409,100 | 1,143,535,740 |
| 2024-10-24 | 28.22 | 28.36 | 28.1 | 28.26 | -0.07% | 269,643 | 761,298,181 |
| 2024-10-23 | 28.35 | 28.45 | 28.11 | 28.28 | +0.35% | 366,948 | 1,036,604,874 |
| 2024-10-22 | 28.39 | 28.54 | 28.05 | 28.18 | -0.42% | 375,094 | 1,058,965,564 |
| 2024-10-21 | 28.24 | 28.54 | 28.01 | 28.3 | -0.49% | 464,020 | 1,311,373,833 |
| 2024-10-18 | 28.38 | 28.65 | 28.01 | 28.44 | -1.69% | 478,502 | 1,352,391,683 |
| 2024-10-17 | 29.1 | 29.48 | 28.77 | 28.93 | -0.52% | 449,155 | 1,308,842,030 |
| 2024-10-16 | 28.66 | 29.26 | 28.42 | 29.08 | +0.38% | 394,438 | 1,140,973,109 |
| 2024-10-15 | 29.4 | 29.54 | 28.96 | 28.97 | -3.98% | 614,283 | 1,794,986,148 |
| 2024-10-14 | 30.1 | 30.58 | 29.91 | 30.17 | +0.33% | 471,588 | 1,423,599,985 |
| 2024-10-11 | 30.49 | 30.65 | 29.83 | 30.07 | +0.27% | 730,572 | 2,209,763,269 |
| 2024-10-10 | 28.76 | 30.88 | 28.75 | 29.99 | +3.88% | 867,583 | 2,594,803,585 |
| 2024-10-09 | 30.35 | 30.35 | 28.66 | 28.87 | -8.26% | 897,802 | 2,635,139,939 |
| 2024-10-08 | 33.06 | 33.06 | 30 | 31.47 | +4.73% | 1,324,235 | 4,169,883,875 |
| 2024-09-30 | 28.38 | 30.34 | 28.38 | 30.05 | +8.21% | 1,303,669 | 3,827,912,576 |
| 2024-09-27 | 27.4 | 27.85 | 27.27 | 27.77 | 0% | 588,442 | 1,619,116,248 |
| 2024-09-26 | 28.06 | 28.31 | 27.4 | 27.77 | -2.11% | 906,487 | 2,513,730,667 |
| 2024-09-25 | 28.4 | 28.98 | 28.21 | 28.37 | +1.47% | 572,275 | 1,636,408,332 |
| 2024-09-24 | 27.2 | 28.03 | 27.05 | 27.96 | +3.25% | 415,875 | 1,148,863,368 |
| 2024-09-23 | 26.72 | 27.25 | 26.71 | 27.08 | +1.16% | 272,931 | 737,417,824 |
| 2024-09-20 | 26.85 | 27.2 | 26.48 | 26.77 | +0.3% | 379,392 | 1,017,593,294 |
| 2024-09-19 | 26.3 | 26.7 | 25.94 | 26.69 | +1.44% | 392,361 | 1,034,241,768 |
| 2024-09-18 | 26.49 | 26.58 | 26.17 | 26.31 | +0.5% | 270,055 | 711,325,670 |
| 2024-09-13 | 25.75 | 26.47 | 25.75 | 26.18 | +2.71% | 472,469 | 1,237,620,152 |
| 2024-09-12 | 25.15 | 25.64 | 24.94 | 25.49 | +0.75% | 401,368 | 1,015,348,253 |
| 2024-09-11 | 25.01 | 25.3 | 24.28 | 25.3 | -2.01% | 670,773 | 1,654,683,013 |
| 2024-09-10 | 25.68 | 25.89 | 25.5 | 25.82 | +0.86% | 303,793 | 780,227,042 |
| 2024-09-09 | 26 | 26.12 | 25.36 | 25.6 | -3.61% | 475,952 | 1,220,851,536 |
| 2024-09-06 | 26.55 | 26.86 | 26.52 | 26.56 | -0.15% | 230,071 | 613,721,150 |
| 2024-09-05 | 26.75 | 26.93 | 26.46 | 26.6 | -0.56% | 316,730 | 844,475,329 |
| 2024-09-04 | 27.1 | 27.17 | 26.73 | 26.75 | -5.51% | 558,104 | 1,502,713,410 |
| 2024-09-03 | 28.99 | 29.14 | 28.11 | 28.31 | -2.04% | 407,180 | 1,159,738,462 |
| 2024-09-02 | 28.81 | 29.09 | 28.38 | 28.9 | -1.57% | 334,768 | 965,208,669 |
| 2024-08-30 | 29.05 | 29.42 | 28.89 | 29.36 | +1.24% | 381,481 | 1,115,421,525 |
| 2024-08-29 | 29.6 | 29.65 | 28.66 | 29 | -2.03% | 454,871 | 1,324,174,685 |
| 2024-08-28 | 29.17 | 29.65 | 29.14 | 29.6 | +0.71% | 410,273 | 1,206,907,958 |
| 2024-08-27 | 28.84 | 29.44 | 28.75 | 29.39 | +2.87% | 515,205 | 1,501,567,627 |
| 2024-08-26 | 28.39 | 28.6 | 28.32 | 28.57 | +2.29% | 329,543 | 937,977,518 |
| 2024-08-23 | 28.05 | 28.29 | 27.8 | 27.93 | +0.18% | 231,111 | 647,574,095 |
| 2024-08-22 | 27.81 | 27.93 | 27.61 | 27.88 | -0.85% | 241,599 | 671,801,569 |
| 2024-08-21 | 28.15 | 28.33 | 27.74 | 28.12 | -0.5% | 274,228 | 766,134,818 |
| 2024-08-20 | 28.85 | 28.99 | 27.92 | 28.26 | -2.55% | 386,070 | 1,096,075,065 |
| 2024-08-19 | 28.85 | 29.2 | 28.83 | 29 | -0.21% | 260,029 | 754,929,729 |
| 2024-08-16 | 28.67 | 29.22 | 28.64 | 29.06 | +1.79% | 342,716 | 992,882,266 |
| 2024-08-15 | 28.23 | 28.64 | 28.12 | 28.55 | +0.42% | 251,443 | 715,874,338 |
| 2024-08-14 | 28.25 | 28.53 | 28.1 | 28.43 | -0.11% | 224,645 | 637,262,051 |
| 2024-08-13 | 28.56 | 28.75 | 28.24 | 28.46 | +1.07% | 356,538 | 1,014,895,312 |
| 2024-08-12 | 28.3 | 28.42 | 27.97 | 28.16 | -0.39% | 266,153 | 749,702,358 |
| 2024-08-09 | 27.71 | 28.47 | 27.71 | 28.27 | +2.61% | 451,910 | 1,272,081,616 |
| 2024-08-08 | 27.8 | 28.13 | 27.43 | 27.55 | +0.22% | 386,004 | 1,068,708,438 |
| 2024-08-07 | 26.65 | 27.78 | 26.4 | 27.49 | +1.97% | 484,220 | 1,322,684,558 |
| 2024-08-06 | 27.15 | 27.57 | 26.66 | 26.96 | +0.33% | 436,425 | 1,177,268,998 |
| 2024-08-05 | 27.53 | 27.68 | 26.57 | 26.87 | -5.52% | 821,912 | 2,225,352,843 |
| 2024-08-02 | 28.91 | 29.09 | 28.27 | 28.44 | -3.23% | 440,387 | 1,258,470,028 |
| 2024-08-01 | 29.3 | 29.97 | 29.19 | 29.39 | +1.98% | 504,807 | 1,491,527,786 |
| 2024-07-31 | 27.87 | 29.1 | 27.8 | 28.82 | +2.67% | 585,109 | 1,669,579,794 |
| 2024-07-30 | 29.2 | 29.28 | 27.8 | 28.07 | -5.2% | 786,675 | 2,230,963,598 |
| 2024-07-29 | 28.75 | 29.69 | 28.53 | 29.61 | +2.35% | 490,430 | 1,435,673,060 |
| 2024-07-26 | 28.84 | 29.45 | 28.66 | 28.93 | -0.03% | 479,821 | 1,392,944,446 |
| 2024-07-25 | 30.43 | 30.5 | 28.94 | 28.94 | -4.83% | 724,089 | 2,125,435,056 |
| 2024-07-24 | 30.1 | 30.7 | 29.75 | 30.41 | +0.23% | 501,375 | 1,520,701,137 |
| 2024-07-23 | 30.54 | 30.86 | 30.22 | 30.34 | -1.33% | 397,322 | 1,211,908,312 |
| 2024-07-22 | 31.1 | 31.33 | 30.01 | 30.75 | -3% | 757,182 | 2,319,635,926 |
| 2024-07-19 | 32.67 | 32.68 | 31.58 | 31.7 | -3.88% | 625,104 | 1,996,478,906 |
| 2024-07-18 | 32.45 | 32.98 | 32.25 | 32.98 | +2.26% | 429,185 | 1,401,124,324 |
| 2024-07-17 | 33.8 | 33.8 | 32.06 | 32.25 | -4.9% | 794,220 | 2,605,261,070 |
| 2024-07-16 | 33.97 | 34.16 | 33.7 | 33.91 | +0.15% | 352,107 | 1,194,700,707 |
| 2024-07-15 | 33 | 33.86 | 32.78 | 33.86 | +1.8% | 374,742 | 1,255,275,412 |
| 2024-07-12 | 33.43 | 34 | 33.03 | 33.26 | -1.6% | 440,344 | 1,473,487,242 |
| 2024-07-11 | 34 | 34.22 | 33.43 | 33.8 | -0.27% | 468,307 | 1,580,610,038 |
| 2024-07-10 | 34.41 | 34.6 | 33.87 | 33.89 | -2.02% | 399,932 | 1,363,332,426 |
| 2024-07-09 | 34.52 | 34.7 | 34.01 | 34.59 | -0.52% | 388,301 | 1,336,650,202 |
| 2024-07-08 | 33.98 | 34.89 | 33.88 | 34.77 | +1.43% | 407,922 | 1,409,264,852 |
| 2024-07-05 | 35.18 | 35.24 | 33.75 | 34.28 | -2.28% | 561,240 | 1,928,430,281 |
| 2024-07-04 | 34.87 | 35.14 | 34.71 | 35.08 | +0.75% | 356,120 | 1,244,103,120 |
| 2024-07-03 | 35.17 | 35.62 | 34.26 | 34.82 | -0.91% | 513,489 | 1,792,239,701 |
| 2024-07-02 | 34.24 | 35.35 | 34.15 | 35.14 | +3.23% | 533,794 | 1,853,726,648 |
| 2024-07-01 | 32.91 | 34.36 | 32.82 | 34.04 | +3.15% | 581,001 | 1,952,045,844 |
| 2024-06-28 | 32.28 | 33 | 32.18 | 33 | +2.87% | 515,581 | 1,683,121,449 |
| 2024-06-27 | 31.96 | 32.2 | 31.68 | 32.08 | +0.31% | 344,486 | 1,102,079,134 |
| 2024-06-26 | 32.16 | 32.25 | 31.65 | 31.98 | -0.87% | 330,914 | 1,055,720,417 |
| 2024-06-25 | 32.75 | 32.88 | 31.87 | 32.26 | -0.65% | 438,884 | 1,418,011,733 |
| 2024-06-24 | 32 | 32.98 | 31.99 | 32.47 | +1.47% | 549,958 | 1,792,017,879 |
| 2024-06-21 | 32.04 | 32.4 | 31.63 | 32 | -0.12% | 496,825 | 1,592,067,275 |
| 2024-06-20 | 31.6 | 32.18 | 31.45 | 32.04 | +1.68% | 505,652 | 1,612,059,651 |
| 2024-06-19 | 30.65 | 31.53 | 30.65 | 31.51 | +3.31% | 569,482 | 1,777,340,878 |
| 2024-06-18 | 30.65 | 30.72 | 30.14 | 30.5 | +0.36% | 281,516 | 857,908,238 |
| 2024-06-17 | 30.61 | 30.87 | 30.32 | 30.39 | -1.04% | 301,955 | 921,747,176 |
| 2024-06-14 | 31.38 | 31.44 | 30.55 | 30.71 | -1.79% | 482,410 | 1,491,390,794 |
| 2024-06-13 | 31.39 | 32.38 | 30.91 | 31.27 | -0.48% | 685,830 | 2,162,873,464 |
| 2024-06-12 | 29.84 | 31.53 | 29.84 | 31.42 | +4.28% | 751,273 | 2,311,088,143 |
| 2024-06-11 | 30.58 | 30.98 | 29.63 | 30.13 | -0.2% | 542,086 | 1,637,470,052 |
| 2024-06-07 | 30.13 | 30.33 | 29.93 | 30.19 | +1.38% | 376,364 | 1,134,036,402 |
| 2024-06-06 | 29.3 | 29.95 | 29.19 | 29.78 | +2.16% | 540,904 | 1,606,133,087 |
| 2024-06-05 | 29.91 | 30.3 | 29.1 | 29.15 | -2.74% | 659,819 | 1,940,190,297 |
| 2024-06-04 | 29.16 | 30.17 | 29 | 29.97 | -0.1% | 551,735 | 1,634,773,326 |
| 2024-06-03 | 29.5 | 30.66 | 29.49 | 30 | +1.35% | 634,740 | 1,921,004,042 |
| 2024-05-31 | 29.4 | 29.73 | 29.4 | 29.6 | -0.07% | 309,604 | 915,496,932 |
| 2024-05-30 | 30.14 | 30.38 | 29.53 | 29.62 | -2.69% | 421,143 | 1,264,013,720 |
| 2024-05-29 | 29.66 | 30.53 | 29.5 | 30.44 | +3.36% | 811,497 | 2,442,392,628 |
| 2024-05-28 | 29.22 | 29.97 | 29.22 | 29.45 | +1.31% | 661,693 | 1,961,226,743 |
| 2024-05-27 | 28.46 | 29.15 | 28.46 | 29.07 | +2.58% | 544,281 | 1,576,747,448 |
| 2024-05-24 | 28.27 | 28.49 | 28.12 | 28.34 | +0.43% | 222,633 | 631,434,295 |
| 2024-05-23 | 28.28 | 28.38 | 28.18 | 28.22 | -0.84% | 274,050 | 774,677,066 |
| 2024-05-22 | 28.6 | 28.67 | 28.4 | 28.46 | -0.73% | 292,042 | 831,974,758 |
| 2024-05-21 | 28.86 | 28.99 | 28.67 | 28.67 | -1.24% | 295,007 | 849,221,711 |
| 2024-05-20 | 28.25 | 29.12 | 28.23 | 29.03 | +2.94% | 598,387 | 1,718,001,816 |
| 2024-05-17 | 28.36 | 28.37 | 27.65 | 28.2 | -0.21% | 382,061 | 1,074,924,786 |
| 2024-05-16 | 28.33 | 28.72 | 28.18 | 28.26 | -0.18% | 325,499 | 924,481,145 |
| 2024-05-15 | 28.7 | 28.8 | 28.26 | 28.31 | -1.7% | 363,956 | 1,034,100,974 |
| 2024-05-14 | 28.97 | 29.05 | 28.77 | 28.8 | -0.41% | 335,292 | 969,116,525 |
| 2024-05-13 | 28.9 | 29.18 | 28.86 | 28.92 | -0.75% | 330,811 | 957,823,134 |
| 2024-05-10 | 29.05 | 29.19 | 28.87 | 29.14 | +0.66% | 399,923 | 1,162,353,173 |
| 2024-05-09 | 29.21 | 29.28 | 28.88 | 28.95 | -0.38% | 371,261 | 1,076,863,581 |
| 2024-05-08 | 29.17 | 29.33 | 29 | 29.06 | -0.65% | 347,469 | 1,013,700,189 |
| 2024-05-07 | 29.22 | 29.4 | 29.13 | 29.25 | +0.1% | 322,897 | 944,500,428 |
| 2024-05-06 | 29.24 | 29.24 | 28.9 | 29.22 | -2.34% | 669,050 | 1,946,523,600 |
| 2024-04-30 | 29.1 | 30.06 | 29.05 | 29.92 | +2.19% | 613,719 | 1,827,957,904 |
| 2024-04-29 | 29.79 | 29.8 | 29.12 | 29.28 | -2.3% | 605,907 | 1,778,576,582 |
| 2024-04-26 | 29.68 | 30.18 | 29.65 | 29.97 | +3.88% | 855,360 | 2,559,500,703 |
| 2024-04-25 | 28.57 | 28.85 | 28.51 | 28.85 | +0.59% | 218,572 | 628,616,805 |
| 2024-04-24 | 28.6 | 28.8 | 28.34 | 28.68 | +1.13% | 300,810 | 859,186,080 |
| 2024-04-23 | 28.8 | 28.89 | 27.96 | 28.36 | -1.83% | 496,780 | 1,408,066,236 |
| 2024-04-22 | 29.89 | 30.26 | 28.79 | 28.89 | -4.65% | 1,047,649 | 3,081,449,076 |
| 2024-04-19 | 29.52 | 31.1 | 29.52 | 30.3 | +3.95% | 1,046,889 | 3,166,056,994 |
| 2024-04-18 | 29.4 | 29.74 | 29.1 | 29.15 | -2.02% | 509,698 | 1,495,962,249 |
| 2024-04-17 | 29.73 | 29.77 | 29.21 | 29.75 | -0.4% | 471,904 | 1,391,554,398 |
| 2024-04-16 | 29.81 | 30.4 | 29.67 | 29.87 | +0.07% | 574,065 | 1,723,545,361 |
| 2024-04-15 | 29.08 | 29.93 | 29.05 | 29.85 | +2.23% | 562,957 | 1,666,991,641 |
| 2024-04-12 | 29.25 | 29.38 | 28.9 | 29.2 | -0.58% | 381,170 | 1,110,288,441 |
| 2024-04-11 | 29.11 | 29.76 | 29.11 | 29.37 | +0.38% | 398,391 | 1,175,986,369 |
| 2024-04-10 | 28.8 | 29.48 | 28.78 | 29.26 | +0.52% | 371,199 | 1,084,418,926 |
| 2024-04-09 | 29.81 | 29.91 | 28.81 | 29.11 | -2.15% | 417,885 | 1,222,831,698 |
| 2024-04-08 | 29.37 | 30.4 | 29.29 | 29.75 | -0.57% | 521,932 | 1,563,296,494 |
| 2024-04-03 | 30.2 | 30.47 | 29.81 | 29.92 | +0.4% | 524,549 | 1,576,205,135 |
| 2024-04-02 | 29.22 | 29.97 | 29.22 | 29.8 | +2.83% | 628,218 | 1,866,214,647 |
| 2024-04-01 | 29.28 | 29.48 | 28.8 | 28.98 | -0.86% | 453,767 | 1,317,598,636 |
| 2024-03-29 | 28.4 | 29.3 | 28.4 | 29.23 | +3.84% | 753,432 | 2,187,439,141 |
| 2024-03-28 | 27.8 | 28.21 | 27.5 | 28.15 | +1.08% | 399,062 | 1,114,100,124 |
| 2024-03-27 | 27.87 | 28 | 27.7 | 27.85 | -0.71% | 285,135 | 794,782,292 |
| 2024-03-26 | 28.45 | 28.61 | 27.7 | 28.05 | -0.25% | 473,914 | 1,327,066,979 |
| 2024-03-25 | 27.2 | 28.29 | 27.2 | 28.12 | +2.97% | 635,211 | 1,773,902,000 |
| 2024-03-22 | 27.6 | 27.87 | 27.02 | 27.31 | -3.77% | 719,795 | 1,975,922,125 |
| 2024-03-21 | 28.66 | 28.96 | 28.25 | 28.38 | -1.11% | 564,264 | 1,611,704,660 |
| 2024-03-20 | 28.4 | 29 | 28.06 | 28.7 | +0.99% | 658,532 | 1,884,796,134 |
| 2024-03-19 | 28.51 | 28.96 | 28.3 | 28.42 | +0.96% | 547,902 | 1,571,384,428 |
| 2024-03-18 | 27.6 | 28.21 | 27.4 | 28.15 | +0.36% | 521,566 | 1,451,654,804 |
| 2024-03-15 | 28.75 | 29.2 | 27.37 | 28.05 | -1.89% | 611,526 | 1,723,313,492 |
| 2024-03-14 | 27.98 | 28.96 | 27.84 | 28.59 | +2.58% | 798,757 | 2,273,351,810 |
| 2024-03-13 | 27.06 | 28.05 | 26.83 | 27.87 | +1.46% | 783,432 | 2,154,421,054 |
| 2024-03-12 | 28.83 | 28.87 | 27.31 | 27.47 | -5.73% | 1,116,162 | 3,112,922,819 |
| 2024-03-11 | 30.3 | 30.32 | 28.5 | 29.14 | -4.71% | 1,029,949 | 3,002,410,150 |
| 2024-03-08 | 28.4 | 30.88 | 27.87 | 30.58 | +8.94% | 738,440 | 2,161,609,299 |
| 2024-03-07 | 27.1 | 28.5 | 26.96 | 28.07 | +3.58% | 587,806 | 1,642,166,454 |
| 2024-03-06 | 27.12 | 28 | 27.02 | 27.1 | +0.15% | 597,507 | 1,639,189,321 |
| 2024-03-05 | 26.7 | 27.1 | 26.65 | 27.06 | +0.33% | 434,887 | 1,168,122,974 |
| 2024-03-04 | 25.3 | 26.99 | 25.26 | 26.97 | +7.32% | 643,068 | 1,694,303,348 |
| 2024-03-01 | 25.09 | 25.35 | 25.03 | 25.13 | -0.55% | 250,076 | 629,000,414 |
| 2024-02-29 | 25.15 | 25.3 | 25.02 | 25.27 | +0.44% | 317,368 | 798,503,565 |
| 2024-02-28 | 25.78 | 25.95 | 24.94 | 25.16 | -2.37% | 594,812 | 1,505,200,865 |
| 2024-02-27 | 25 | 25.99 | 24.93 | 25.77 | +3% | 629,786 | 1,614,261,215 |
| 2024-02-26 | 24.9 | 25.27 | 24.7 | 25.02 | +0.12% | 509,439 | 1,274,906,562 |
| 2024-02-23 | 25.54 | 25.65 | 24.9 | 24.99 | -1.23% | 475,018 | 1,196,352,299 |
| 2024-02-22 | 24.6 | 25.76 | 24.52 | 25.3 | +3.01% | 651,747 | 1,635,827,005 |
| 2024-02-21 | 24.48 | 25.27 | 24.48 | 24.56 | +0.33% | 513,733 | 1,273,366,182 |
| 2024-02-20 | 24.4 | 25.07 | 24.26 | 24.48 | -0.53% | 477,948 | 1,172,007,618 |
| 2024-02-19 | 22.88 | 24.72 | 22.85 | 24.61 | +7.7% | 592,794 | 1,417,301,946 |
| 2024-02-08 | 22.88 | 22.99 | 22.5 | 22.85 | -0.7% | 366,413 | 833,344,914 |
| 2024-02-07 | 22.76 | 23.01 | 22.38 | 23.01 | +0.61% | 547,687 | 1,241,297,967 |
| 2024-02-06 | 23.04 | 23.38 | 22.7 | 22.87 | -0.74% | 450,400 | 1,034,232,895 |
| 2024-02-05 | 22.27 | 23.24 | 22.2 | 23.04 | +3% | 577,667 | 1,326,685,463 |
| 2024-02-02 | 22.08 | 22.52 | 21.92 | 22.37 | +0.86% | 430,237 | 958,391,789 |
| 2024-02-01 | 22.75 | 22.93 | 22.15 | 22.18 | -3.31% | 511,976 | 1,148,952,021 |
| 2024-01-31 | 22.79 | 23.15 | 22.7 | 22.94 | +0.22% | 296,560 | 680,677,411 |
| 2024-01-30 | 22.6 | 23.19 | 22.6 | 22.89 | +0.22% | 353,405 | 808,130,061 |
| 2024-01-29 | 22.88 | 23.49 | 22.71 | 22.84 | -0.17% | 584,747 | 1,354,169,672 |
| 2024-01-26 | 22.5 | 23.2 | 22.3 | 22.88 | +2.51% | 709,003 | 1,609,288,054 |
| 2024-01-25 | 21.32 | 22.48 | 21.13 | 22.32 | +5.68% | 652,606 | 1,428,358,713 |
| 2024-01-24 | 20.57 | 21.15 | 20.54 | 21.12 | +2.82% | 328,351 | 684,914,797 |
| 2024-01-23 | 20.47 | 20.6 | 20.22 | 20.54 | +0.39% | 243,109 | 496,456,282 |
| 2024-01-22 | 20.48 | 20.69 | 20.28 | 20.46 | -0.2% | 322,948 | 663,644,226 |
| 2024-01-19 | 20.55 | 20.75 | 20.41 | 20.5 | -0.73% | 264,634 | 544,852,209 |
| 2024-01-18 | 20.6 | 20.78 | 19.88 | 20.65 | -0.05% | 415,770 | 841,618,275 |
| 2024-01-17 | 20.79 | 20.97 | 20.65 | 20.66 | -0.96% | 247,373 | 514,958,068 |
| 2024-01-16 | 20.91 | 20.99 | 20.6 | 20.86 | -0.24% | 245,035 | 509,199,908 |
| 2024-01-15 | 20.61 | 20.96 | 20.61 | 20.91 | +1.46% | 265,667 | 553,736,815 |
| 2024-01-12 | 20.64 | 20.85 | 20.53 | 20.61 | +0.34% | 230,199 | 475,584,047 |
| 2024-01-11 | 20.68 | 20.8 | 20.43 | 20.54 | -0.96% | 264,088 | 542,679,985 |
| 2024-01-10 | 21.1 | 21.32 | 20.69 | 20.74 | -1.71% | 299,794 | 626,028,039 |
| 2024-01-09 | 20.9 | 21.15 | 20.66 | 21.1 | -0.33% | 296,339 | 618,951,165 |
| 2024-01-08 | 21.2 | 21.23 | 20.9 | 21.17 | -0.05% | 239,773 | 506,045,691 |
| 2024-01-05 | 21.42 | 21.6 | 21.06 | 21.18 | -0.7% | 274,837 | 585,946,154 |
| 2024-01-04 | 21.26 | 21.55 | 21.08 | 21.33 | +1.14% | 345,895 | 736,248,680 |
| 2024-01-03 | 20.83 | 21.28 | 20.82 | 21.09 | +0.81% | 318,519 | 670,313,772 |
| 2024-01-02 | 20.97 | 21.5 | 20.82 | 20.92 | -0.24% | 335,434 | 707,878,844 |
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：