股票概览
26.57
-0.78%
-0.21
26.93
开盘价
27.35
最高价
26.48
最低价
13,280
成交量
数据更新至: 2024-12-31
技术指标
27.12
MA5 (5日均线)
27.37
MA10 (10日均线)
26.88
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 | 26.93 | 27.35 | 26.48 | 26.57 | -0.78% | 13,280 | 35,573,210 |
| 2024-12-30 | 27.35 | 27.49 | 26.7 | 26.78 | -2.76% | 13,929 | 37,590,290 |
| 2024-12-27 | 27.52 | 27.97 | 27.33 | 27.54 | +0.04% | 15,566 | 42,959,570 |
| 2024-12-26 | 26.83 | 27.73 | 26.4 | 27.53 | +1.29% | 21,404 | 58,451,708 |
| 2024-12-25 | 28.33 | 29.25 | 26.99 | 27.18 | -5.26% | 40,418 | 113,659,524 |
| 2024-12-24 | 27.54 | 29.28 | 27.41 | 28.69 | +3.65% | 37,547 | 105,742,605 |
| 2024-12-23 | 27.5 | 28.07 | 26.97 | 27.68 | +0.36% | 24,005 | 65,899,175 |
| 2024-12-20 | 27.11 | 28.19 | 27.08 | 27.58 | +0.8% | 32,755 | 90,547,041 |
| 2024-12-19 | 26.58 | 27.49 | 26.46 | 27.36 | +2.01% | 31,602 | 85,932,379 |
| 2024-12-18 | 26.12 | 26.9 | 26.01 | 26.82 | +1.94% | 17,242 | 45,961,787 |
| 2024-12-17 | 26.44 | 27.07 | 26.2 | 26.31 | -0.64% | 22,030 | 58,490,809 |
| 2024-12-16 | 26.19 | 26.63 | 26.03 | 26.48 | +1.42% | 12,002 | 31,608,558 |
| 2024-12-13 | 26.56 | 26.58 | 26 | 26.11 | -1.99% | 10,196 | 26,816,246 |
| 2024-12-12 | 26.48 | 26.72 | 26.26 | 26.64 | +0.72% | 9,157 | 24,268,449 |
| 2024-12-11 | 26.39 | 26.62 | 26.31 | 26.45 | 0% | 9,043 | 23,905,441 |
| 2024-12-10 | 27.2 | 27.26 | 26.41 | 26.45 | -0.45% | 13,333 | 35,545,051 |
| 2024-12-09 | 26.83 | 26.9 | 26.3 | 26.57 | -0.6% | 12,630 | 33,543,607 |
| 2024-12-06 | 26.6 | 26.99 | 26.32 | 26.73 | +1.33% | 19,547 | 52,088,394 |
| 2024-12-05 | 25.73 | 26.86 | 25.73 | 26.38 | +2.29% | 25,010 | 65,990,283 |
| 2024-12-04 | 26 | 26.73 | 25.74 | 25.79 | -0.35% | 24,277 | 63,610,013 |
| 2024-12-03 | 25.96 | 26.2 | 25.64 | 25.88 | -0.31% | 9,461 | 24,490,554 |
| 2024-12-02 | 25.54 | 26 | 25.41 | 25.96 | +1.72% | 12,109 | 31,188,542 |
| 2024-11-29 | 25.3 | 25.78 | 25.08 | 25.52 | +0.87% | 10,295 | 26,262,128 |
| 2024-11-28 | 25.62 | 25.62 | 25.22 | 25.3 | -1.29% | 9,928 | 25,219,509 |
| 2024-11-27 | 25.2 | 25.67 | 24.7 | 25.63 | +0.91% | 14,810 | 37,276,642 |
| 2024-11-26 | 26 | 26.63 | 25.32 | 25.4 | -1.36% | 16,970 | 43,869,760 |
| 2024-11-25 | 25.6 | 26.3 | 25.21 | 25.75 | +4% | 18,400 | 47,143,487 |
| 2024-11-22 | 25.5 | 26.24 | 24.76 | 24.76 | -3.28% | 18,455 | 47,058,558 |
| 2024-11-21 | 25 | 26.73 | 24.8 | 25.6 | +2.61% | 20,204 | 51,835,893 |
| 2024-11-20 | 24.52 | 25.12 | 24.5 | 24.95 | +0.93% | 8,447 | 21,017,512 |
| 2024-11-19 | 23.88 | 24.72 | 23.88 | 24.72 | +3.6% | 8,310 | 20,216,066 |
| 2024-11-18 | 24.6 | 24.8 | 23.69 | 23.86 | -3.01% | 10,678 | 25,729,537 |
| 2024-11-15 | 25.22 | 25.44 | 24.57 | 24.6 | -2.11% | 11,451 | 28,720,778 |
| 2024-11-14 | 25.97 | 26.45 | 25.06 | 25.13 | -3.12% | 14,004 | 35,926,708 |
| 2024-11-13 | 25.42 | 26.6 | 25.4 | 25.94 | +1.33% | 14,822 | 38,426,532 |
| 2024-11-12 | 26.02 | 26.33 | 25.42 | 25.6 | -2.77% | 19,730 | 51,061,046 |
| 2024-11-11 | 25.15 | 26.35 | 25.15 | 26.33 | +4.69% | 25,045 | 64,935,550 |
| 2024-11-08 | 25.6 | 25.68 | 25.05 | 25.15 | +0.08% | 12,931 | 32,726,170 |
| 2024-11-07 | 24.81 | 25.13 | 24.71 | 25.13 | +1.29% | 10,761 | 26,881,180 |
| 2024-11-06 | 24.9 | 25.05 | 24.5 | 24.81 | +0.65% | 11,998 | 29,765,438 |
| 2024-11-05 | 24.23 | 24.68 | 24.2 | 24.65 | +1.78% | 9,171 | 22,479,221 |
| 2024-11-04 | 23.79 | 24.24 | 23.76 | 24.22 | +2.5% | 6,734 | 16,229,024 |
| 2024-11-01 | 24.67 | 24.84 | 23.63 | 23.63 | -4.49% | 11,168 | 26,886,780 |
| 2024-10-31 | 24.37 | 24.87 | 24.24 | 24.74 | +1.81% | 9,763 | 24,087,364 |
| 2024-10-30 | 24.59 | 24.9 | 24.11 | 24.3 | -1.18% | 9,008 | 22,020,069 |
| 2024-10-29 | 25.75 | 25.75 | 24.57 | 24.59 | -3.57% | 12,773 | 31,855,111 |
| 2024-10-28 | 25 | 25.73 | 24.9 | 25.5 | +1.92% | 14,908 | 37,850,777 |
| 2024-10-25 | 24.99 | 25.24 | 24.81 | 25.02 | +0.16% | 9,791 | 24,528,779 |
| 2024-10-24 | 25.26 | 25.26 | 24.78 | 24.98 | -1.11% | 7,672 | 19,155,157 |
| 2024-10-23 | 25.7 | 25.9 | 25.13 | 25.26 | -2.24% | 18,888 | 48,052,832 |
| 2024-10-22 | 24.9 | 25.99 | 24.5 | 25.84 | +3.57% | 28,231 | 71,669,016 |
| 2024-10-21 | 24.31 | 25.31 | 24.2 | 24.95 | +2.25% | 21,939 | 54,168,513 |
| 2024-10-18 | 24.87 | 24.87 | 23.44 | 24.4 | +4.45% | 22,785 | 54,790,674 |
| 2024-10-17 | 23.77 | 23.98 | 23.3 | 23.36 | -1.39% | 10,013 | 23,624,711 |
| 2024-10-16 | 23.89 | 24.19 | 23.35 | 23.69 | -0.25% | 13,319 | 31,638,260 |
| 2024-10-15 | 23.69 | 24.1 | 23.4 | 23.75 | +0.25% | 13,142 | 31,316,412 |
| 2024-10-14 | 23.31 | 23.74 | 22.84 | 23.69 | +2.29% | 13,224 | 30,827,527 |
| 2024-10-11 | 24.48 | 24.64 | 22.83 | 23.16 | -5.35% | 22,543 | 53,053,937 |
| 2024-10-10 | 24.93 | 25.69 | 24.3 | 24.47 | -1.85% | 19,394 | 48,449,529 |
| 2024-10-09 | 27.4 | 27.4 | 24.93 | 24.93 | -9.84% | 26,682 | 69,381,964 |
| 2024-10-08 | 28.22 | 28.22 | 26 | 27.65 | +7.8% | 35,091 | 95,417,974 |
| 2024-09-30 | 24.11 | 25.65 | 24.11 | 25.65 | +9.99% | 23,184 | 58,078,149 |
| 2024-09-27 | 22.73 | 23.33 | 22.71 | 23.32 | +3.6% | 6,819 | 15,726,604 |
| 2024-09-26 | 22.16 | 22.56 | 21.9 | 22.51 | +1.95% | 7,274 | 16,199,672 |
| 2024-09-25 | 22.02 | 22.52 | 22.02 | 22.08 | +0.27% | 8,060 | 17,977,196 |
| 2024-09-24 | 21.96 | 22.08 | 21.45 | 22.02 | +1.94% | 7,667 | 16,736,681 |
| 2024-09-23 | 21.46 | 21.86 | 21.43 | 21.6 | -0.05% | 2,285 | 4,948,543 |
| 2024-09-20 | 21.56 | 21.89 | 21.42 | 21.61 | -0.14% | 4,688 | 10,122,704 |
| 2024-09-19 | 21.72 | 21.78 | 21.45 | 21.64 | +0.09% | 4,532 | 9,813,588 |
| 2024-09-18 | 21.3 | 21.7 | 21.11 | 21.62 | +1.41% | 5,310 | 11,393,134 |
| 2024-09-13 | 21.3 | 21.39 | 21.03 | 21.32 | +0.8% | 3,826 | 8,133,311 |
| 2024-09-12 | 21.45 | 21.48 | 21.07 | 21.15 | -0.98% | 2,649 | 5,620,084 |
| 2024-09-11 | 21.34 | 21.49 | 21.2 | 21.36 | +0.09% | 2,488 | 5,311,143 |
| 2024-09-10 | 21.25 | 21.48 | 21.04 | 21.34 | +0.8% | 2,839 | 6,024,814 |
| 2024-09-09 | 21.13 | 21.38 | 20.83 | 21.17 | -0.8% | 3,400 | 7,193,750 |
| 2024-09-06 | 21.79 | 21.94 | 21.26 | 21.34 | -2.24% | 4,329 | 9,292,974 |
| 2024-09-05 | 21.49 | 21.95 | 21.49 | 21.83 | +0.6% | 5,442 | 11,861,011 |
| 2024-09-04 | 21.2 | 22.4 | 21.12 | 21.7 | +1.88% | 7,818 | 17,028,959 |
| 2024-09-03 | 21.79 | 21.89 | 21.1 | 21.3 | -2.11% | 7,735 | 16,618,141 |
| 2024-09-02 | 23.11 | 23.12 | 21.73 | 21.76 | -5.68% | 11,563 | 25,771,824 |
| 2024-08-30 | 23.3 | 23.76 | 22.9 | 23.07 | -1.24% | 15,009 | 35,109,897 |
| 2024-08-29 | 23.39 | 23.75 | 23.1 | 23.36 | -0.17% | 6,183 | 14,424,667 |
| 2024-08-28 | 22.95 | 23.67 | 22.71 | 23.4 | +1.56% | 10,263 | 23,980,613 |
| 2024-08-27 | 22.51 | 23.49 | 22.44 | 23.04 | +1.63% | 9,097 | 20,893,926 |
| 2024-08-26 | 22.65 | 23.1 | 22.32 | 22.67 | -0.7% | 6,038 | 13,702,994 |
| 2024-08-23 | 22 | 23.66 | 21.7 | 22.83 | +2.56% | 14,069 | 32,131,136 |
| 2024-08-22 | 22 | 22.44 | 21.8 | 22.26 | +1.18% | 3,312 | 7,330,985 |
| 2024-08-21 | 21.83 | 22.09 | 21.61 | 22 | +0.23% | 1,861 | 4,084,960 |
| 2024-08-20 | 22.79 | 22.85 | 21.8 | 21.95 | -3.6% | 4,277 | 9,456,785 |
| 2024-08-19 | 23.36 | 23.37 | 22.76 | 22.77 | -1.56% | 4,818 | 11,071,142 |
| 2024-08-16 | 23.07 | 23.21 | 23.05 | 23.13 | +0.26% | 2,161 | 4,994,479 |
| 2024-08-15 | 23.32 | 23.49 | 23 | 23.07 | -1.07% | 3,568 | 8,293,537 |
| 2024-08-14 | 23.44 | 23.79 | 23.26 | 23.32 | -0.64% | 2,627 | 6,172,806 |
| 2024-08-13 | 23.83 | 23.83 | 23.23 | 23.47 | 0% | 2,139 | 4,999,915 |
| 2024-08-12 | 23.5 | 23.79 | 23.18 | 23.47 | -0.13% | 3,710 | 8,715,304 |
| 2024-08-09 | 24.38 | 24.5 | 23.5 | 23.5 | -2.77% | 7,384 | 17,713,570 |
| 2024-08-08 | 23.9 | 24.27 | 23.41 | 24.17 | -1.75% | 9,535 | 22,857,214 |
| 2024-08-07 | 23.69 | 24.98 | 23.69 | 24.6 | +3.54% | 6,545 | 16,061,893 |
| 2024-08-06 | 23.69 | 23.76 | 23.33 | 23.76 | +2.02% | 4,305 | 10,125,882 |
| 2024-08-05 | 23.43 | 23.79 | 23.13 | 23.29 | -1.31% | 3,339 | 7,860,646 |
| 2024-08-02 | 23.63 | 23.98 | 23.52 | 23.6 | -1.09% | 2,684 | 6,367,729 |
| 2024-08-01 | 23.83 | 24.19 | 23.7 | 23.86 | +0.34% | 2,994 | 7,150,464 |
| 2024-07-31 | 23.07 | 23.79 | 22.95 | 23.78 | +3.08% | 3,866 | 9,085,543 |
| 2024-07-30 | 22.94 | 23.18 | 22.83 | 23.07 | +0.3% | 1,656 | 3,808,040 |
| 2024-07-29 | 23.58 | 23.9 | 22.91 | 23 | -1.41% | 2,677 | 6,165,805 |
| 2024-07-26 | 23.19 | 23.56 | 23.19 | 23.33 | +0.82% | 1,856 | 4,329,010 |
| 2024-07-25 | 22.62 | 23.38 | 22.61 | 23.14 | -0.09% | 2,143 | 4,957,401 |
| 2024-07-24 | 23.28 | 23.4 | 23.01 | 23.16 | -0.86% | 2,362 | 5,469,252 |
| 2024-07-23 | 24.62 | 24.62 | 23.29 | 23.36 | -4.61% | 4,334 | 10,299,813 |
| 2024-07-22 | 24.17 | 24.83 | 24.17 | 24.49 | +0.66% | 3,287 | 8,052,169 |
| 2024-07-19 | 23.48 | 24.69 | 23.24 | 24.33 | +3.89% | 5,209 | 12,608,711 |
| 2024-07-18 | 23.6 | 23.68 | 23.02 | 23.42 | -1.89% | 2,739 | 6,384,008 |
| 2024-07-17 | 24.45 | 24.6 | 23.68 | 23.87 | -2.29% | 4,451 | 10,650,059 |
| 2024-07-16 | 25.07 | 25.23 | 24.26 | 24.43 | -1.93% | 4,258 | 10,466,535 |
| 2024-07-15 | 25.22 | 25.43 | 24.85 | 24.91 | -2.08% | 2,898 | 7,248,486 |
| 2024-07-12 | 25.55 | 25.73 | 25.25 | 25.44 | -0.63% | 1,671 | 4,243,056 |
| 2024-07-11 | 25.04 | 25.66 | 25.04 | 25.6 | +2.69% | 3,049 | 7,751,786 |
| 2024-07-10 | 25 | 25.49 | 24.9 | 24.93 | -1.27% | 2,859 | 7,199,810 |
| 2024-07-09 | 24.68 | 25.3 | 24.62 | 25.25 | +1.69% | 3,712 | 9,329,474 |
| 2024-07-08 | 25.14 | 25.32 | 24.55 | 24.83 | -1.23% | 2,270 | 5,664,489 |
| 2024-07-05 | 25.17 | 25.47 | 24.8 | 25.14 | -0.12% | 2,006 | 5,040,549 |
| 2024-07-04 | 25.54 | 25.89 | 25.17 | 25.17 | -1.83% | 2,639 | 6,690,913 |
| 2024-07-03 | 25.98 | 25.98 | 25.51 | 25.64 | -1.27% | 2,094 | 5,383,473 |
| 2024-07-02 | 25.97 | 26.85 | 25.93 | 25.97 | 0% | 2,847 | 7,459,144 |
| 2024-07-01 | 26.17 | 26.23 | 25.62 | 25.97 | +0.66% | 1,434 | 3,710,309 |
| 2024-06-28 | 25.21 | 26.15 | 25.21 | 25.8 | +0.58% | 1,918 | 4,973,224 |
| 2024-06-27 | 26.24 | 26.37 | 25.63 | 25.65 | -2.06% | 2,490 | 6,449,600 |
| 2024-06-26 | 25.2 | 26.29 | 25.17 | 26.19 | +4.05% | 4,615 | 11,936,919 |
| 2024-06-25 | 25.7 | 25.75 | 25.08 | 25.17 | -1.64% | 3,189 | 8,110,353 |
| 2024-06-24 | 26.52 | 26.77 | 25.54 | 25.59 | -4.73% | 6,532 | 16,956,014 |
| 2024-06-21 | 26.35 | 27.75 | 26.03 | 26.86 | +1.67% | 5,748 | 15,415,606 |
| 2024-06-20 | 26.95 | 27.17 | 26.4 | 26.42 | -1.97% | 4,858 | 12,982,263 |
| 2024-06-19 | 27.1 | 27.22 | 26.79 | 26.95 | -0.77% | 3,577 | 9,648,443 |
| 2024-06-18 | 27.19 | 27.32 | 26.81 | 27.16 | 0% | 4,575 | 12,373,088 |
| 2024-06-17 | 27.39 | 27.76 | 27.08 | 27.16 | -1.2% | 6,412 | 17,542,524 |
| 2024-06-14 | 27.79 | 28.25 | 27.01 | 27.49 | -5.24% | 8,071 | 22,237,407 |
| 2024-06-13 | 28.28 | 29.45 | 28.28 | 29.01 | +1.47% | 13,323 | 38,613,110 |
| 2024-06-12 | 28.38 | 29.5 | 27.84 | 28.59 | +2.69% | 13,104 | 37,271,365 |
| 2024-06-11 | 27.27 | 27.98 | 26.71 | 27.84 | +2.17% | 4,958 | 13,640,851 |
| 2024-06-07 | 26.5 | 27.26 | 26.5 | 27.25 | +4.57% | 6,289 | 16,974,372 |
| 2024-06-06 | 27.1 | 27.59 | 26 | 26.06 | -3.7% | 6,524 | 17,300,651 |
| 2024-06-05 | 27.38 | 27.79 | 27.03 | 27.06 | -1.99% | 4,637 | 12,724,926 |
| 2024-06-04 | 28.08 | 28.08 | 27.17 | 27.61 | -1.67% | 8,492 | 23,279,476 |
| 2024-06-03 | 28.23 | 28.71 | 27.56 | 28.08 | -1.47% | 9,759 | 27,444,721 |
| 2024-05-31 | 28.27 | 28.66 | 28.23 | 28.5 | +0.81% | 5,213 | 14,851,184 |
| 2024-05-30 | 28.42 | 28.69 | 28.09 | 28.27 | -1.81% | 8,019 | 22,737,206 |
| 2024-05-29 | 29.45 | 30.08 | 28.72 | 28.79 | -1.64% | 13,985 | 41,100,085 |
| 2024-05-28 | 28.66 | 30.3 | 28.66 | 29.27 | +1.35% | 25,055 | 74,187,231 |
| 2024-05-27 | 27.81 | 28.89 | 27.08 | 28.88 | +4.83% | 8,460 | 23,877,011 |
| 2024-05-24 | 28.26 | 28.3 | 27.55 | 27.55 | -2.41% | 5,038 | 14,066,585 |
| 2024-05-23 | 28.47 | 28.93 | 28.22 | 28.23 | -1.29% | 5,604 | 15,974,361 |
| 2024-05-22 | 28.01 | 28.75 | 28.01 | 28.6 | +1.1% | 3,725 | 10,625,271 |
| 2024-05-21 | 28.77 | 28.77 | 28.19 | 28.29 | -1.26% | 4,818 | 13,688,908 |
| 2024-05-20 | 28.5 | 28.83 | 28.42 | 28.65 | +0.1% | 3,381 | 9,689,401 |
| 2024-05-17 | 28.78 | 28.78 | 28.32 | 28.62 | +0.39% | 4,041 | 11,519,259 |
| 2024-05-16 | 28.31 | 28.78 | 28.31 | 28.51 | +0.11% | 4,144 | 11,868,077 |
| 2024-05-15 | 28.47 | 28.84 | 28.05 | 28.48 | -0.59% | 5,451 | 15,469,860 |
| 2024-05-14 | 29.01 | 29.36 | 28.57 | 28.65 | -1.38% | 9,504 | 27,375,150 |
| 2024-05-13 | 29.13 | 29.47 | 28.7 | 29.05 | -0.34% | 11,578 | 33,685,076 |
| 2024-05-10 | 28.44 | 29.68 | 28.44 | 29.15 | +2.24% | 25,478 | 74,631,570 |
| 2024-05-09 | 27.8 | 28.6 | 27.72 | 28.51 | +2.92% | 14,970 | 42,251,928 |
| 2024-05-08 | 28.03 | 28.05 | 27.61 | 27.7 | -0.97% | 6,542 | 18,186,214 |
| 2024-05-07 | 27.64 | 28.11 | 27.55 | 27.97 | +1.16% | 7,879 | 22,000,702 |
| 2024-05-06 | 27.6 | 27.78 | 27.37 | 27.65 | +0.91% | 10,823 | 29,803,898 |
| 2024-04-30 | 28 | 28 | 27.28 | 27.4 | -3.69% | 16,922 | 46,716,745 |
| 2024-04-29 | 27.69 | 28.5 | 27.63 | 28.45 | +2.34% | 13,433 | 37,989,869 |
| 2024-04-26 | 27.72 | 28.02 | 27.66 | 27.8 | -0.25% | 10,093 | 28,095,944 |
| 2024-04-25 | 27.9 | 28.1 | 27.52 | 27.87 | -0.04% | 9,281 | 25,833,531 |
| 2024-04-24 | 27.55 | 28.17 | 27.5 | 27.88 | +0.98% | 10,243 | 28,510,186 |
| 2024-04-23 | 27.62 | 28 | 27.5 | 27.61 | -0.61% | 7,622 | 21,187,179 |
| 2024-04-22 | 27.5 | 28.17 | 27.01 | 27.78 | -0.39% | 11,413 | 31,657,509 |
| 2024-04-19 | 26.92 | 28.35 | 26.62 | 27.89 | +3.11% | 13,562 | 37,361,918 |
| 2024-04-18 | 27.46 | 27.55 | 26.9 | 27.05 | -1.46% | 7,920 | 21,511,869 |
| 2024-04-17 | 26.3 | 27.58 | 26.3 | 27.45 | +5.09% | 10,342 | 28,061,291 |
| 2024-04-16 | 27.5 | 27.51 | 26.03 | 26.12 | -5.12% | 12,421 | 32,847,915 |
| 2024-04-15 | 26.87 | 27.55 | 25.67 | 27.53 | +2.46% | 13,507 | 36,387,762 |
| 2024-04-12 | 27.13 | 27.27 | 26.81 | 26.87 | -0.67% | 7,342 | 19,835,569 |
| 2024-04-11 | 26.9 | 27.31 | 26.9 | 27.05 | -0.92% | 7,015 | 19,020,991 |
| 2024-04-10 | 27.72 | 27.72 | 27.01 | 27.3 | -1.62% | 12,983 | 35,411,386 |
| 2024-04-09 | 28 | 28 | 27.32 | 27.75 | -2.29% | 14,259 | 39,462,637 |
| 2024-04-08 | 28.31 | 29.99 | 28.29 | 28.4 | +1.43% | 25,498 | 73,583,364 |
| 2024-04-03 | 27.52 | 28.68 | 27.42 | 28 | +2.19% | 20,332 | 57,090,510 |
| 2024-04-02 | 27.81 | 27.86 | 27.31 | 27.4 | -1.65% | 9,224 | 25,375,691 |
| 2024-04-01 | 27.67 | 27.88 | 27.38 | 27.86 | +0.61% | 12,496 | 34,531,472 |
| 2024-03-29 | 27.18 | 27.69 | 27.01 | 27.69 | +1.24% | 10,266 | 28,132,150 |
| 2024-03-28 | 26.87 | 27.63 | 26.85 | 27.35 | +1.45% | 11,738 | 32,109,327 |
| 2024-03-27 | 27.4 | 27.67 | 26.87 | 26.96 | -1.39% | 11,708 | 31,983,394 |
| 2024-03-26 | 27.51 | 27.95 | 26.92 | 27.34 | -1.12% | 9,782 | 26,708,959 |
| 2024-03-25 | 28.66 | 28.91 | 27.65 | 27.65 | -3.83% | 13,137 | 37,147,939 |
| 2024-03-22 | 29.01 | 29.38 | 28.4 | 28.75 | -0.83% | 15,252 | 43,973,106 |
| 2024-03-21 | 29.56 | 29.71 | 28.93 | 28.99 | -1.33% | 14,437 | 42,272,437 |
| 2024-03-20 | 29.22 | 29.46 | 29.16 | 29.38 | +0.27% | 9,336 | 27,383,302 |
| 2024-03-19 | 29.58 | 29.63 | 29.25 | 29.3 | -1.15% | 12,522 | 36,805,215 |
| 2024-03-18 | 29.1 | 29.65 | 29.1 | 29.64 | +1.58% | 16,713 | 49,123,880 |
| 2024-03-15 | 29.2 | 29.38 | 28.87 | 29.18 | +0.83% | 10,188 | 29,685,220 |
| 2024-03-14 | 28.96 | 29.49 | 28.7 | 28.94 | -0.92% | 11,606 | 33,722,910 |
| 2024-03-13 | 29.48 | 29.68 | 29.01 | 29.21 | -0.92% | 17,045 | 49,975,502 |
| 2024-03-12 | 28.72 | 29.64 | 28.47 | 29.48 | +2.65% | 25,179 | 73,079,678 |
| 2024-03-11 | 28.38 | 28.74 | 28.09 | 28.72 | +0.17% | 15,425 | 43,879,497 |
| 2024-03-08 | 27.99 | 29.18 | 27.9 | 28.67 | +2.58% | 16,281 | 46,615,762 |
| 2024-03-07 | 28.46 | 28.65 | 27.85 | 27.95 | -0.92% | 12,750 | 36,006,953 |
| 2024-03-06 | 27.87 | 28.5 | 27.78 | 28.21 | +0.53% | 13,438 | 37,832,407 |
| 2024-03-05 | 28.68 | 28.87 | 27.93 | 28.06 | -2.84% | 19,067 | 53,774,949 |
| 2024-03-04 | 29.59 | 29.59 | 28.31 | 28.88 | -2.1% | 24,863 | 71,502,214 |
| 2024-03-01 | 30.35 | 30.45 | 29.15 | 29.5 | -3.44% | 58,207 | 171,926,556 |
| 2024-02-29 | 27.81 | 30.91 | 27.72 | 30.55 | +8.72% | 71,487 | 219,033,252 |
| 2024-02-28 | 30.28 | 30.59 | 27.94 | 28.1 | -7.38% | 19,871 | 58,522,031 |
| 2024-02-27 | 29.04 | 30.66 | 28.7 | 30.34 | +5.35% | 20,615 | 61,574,460 |
| 2024-02-26 | 29.26 | 29.65 | 28.6 | 28.8 | -1.37% | 15,538 | 45,338,021 |
| 2024-02-23 | 28.8 | 29.28 | 28.59 | 29.2 | +1.39% | 15,278 | 44,272,034 |
| 2024-02-22 | 27.84 | 28.83 | 27.83 | 28.8 | +3.11% | 18,987 | 54,157,248 |
| 2024-02-21 | 27.7 | 28.76 | 27.46 | 27.93 | +0.29% | 12,797 | 36,181,047 |
| 2024-02-20 | 27.36 | 27.98 | 27.36 | 27.85 | 0% | 9,197 | 25,506,767 |
| 2024-02-19 | 26.91 | 28.18 | 26.91 | 27.85 | +4.62% | 15,703 | 43,253,411 |
| 2024-02-08 | 25.11 | 26.89 | 24.52 | 26.62 | +6.61% | 12,630 | 32,689,125 |
| 2024-02-07 | 26.01 | 26.57 | 24.7 | 24.97 | -4% | 9,834 | 25,371,540 |
| 2024-02-06 | 24.12 | 26.46 | 23.49 | 26.01 | +5.3% | 10,646 | 26,614,450 |
| 2024-02-05 | 27.4 | 27.4 | 24.66 | 24.7 | -9.85% | 15,585 | 39,935,382 |
| 2024-02-02 | 28.49 | 28.49 | 26.8 | 27.4 | -2.84% | 9,866 | 27,133,579 |
| 2024-02-01 | 27.85 | 29.05 | 27.5 | 28.2 | -0.7% | 10,149 | 28,678,101 |
| 2024-01-31 | 30.97 | 31.08 | 28.2 | 28.4 | -9.03% | 22,461 | 65,945,449 |
| 2024-01-30 | 32.5 | 32.8 | 30.9 | 31.22 | -3.94% | 17,681 | 56,040,156 |
| 2024-01-29 | 31.91 | 32.78 | 31.86 | 32.5 | +1.94% | 18,635 | 60,365,872 |
| 2024-01-26 | 32.39 | 32.69 | 31.67 | 31.88 | -1.57% | 13,400 | 42,958,700 |
| 2024-01-25 | 33 | 33.7 | 32.36 | 32.39 | -2.15% | 34,072 | 111,941,338 |
| 2024-01-24 | 32.53 | 33.34 | 31.66 | 33.1 | +2.48% | 19,002 | 61,916,174 |
| 2024-01-23 | 30.95 | 33.8 | 30.95 | 32.3 | +4.36% | 21,787 | 70,612,696 |
| 2024-01-22 | 32.96 | 33.36 | 30.8 | 30.95 | -6.72% | 22,234 | 71,453,340 |
| 2024-01-19 | 33.5 | 34.51 | 33.18 | 33.18 | -1.66% | 22,401 | 75,256,102 |
| 2024-01-18 | 32.7 | 34.91 | 32.54 | 33.74 | +2.93% | 28,156 | 94,572,153 |
| 2024-01-17 | 33.4 | 33.6 | 32.62 | 32.78 | -2.47% | 14,086 | 46,488,294 |
| 2024-01-16 | 32.8 | 34.5 | 32.53 | 33.61 | +2.38% | 26,812 | 90,499,488 |
| 2024-01-15 | 32.2 | 32.96 | 31.9 | 32.83 | +1.96% | 10,422 | 33,948,165 |
| 2024-01-12 | 31.76 | 32.38 | 31.68 | 32.2 | +1.39% | 10,436 | 33,490,237 |
| 2024-01-11 | 31.31 | 32.2 | 31.15 | 31.76 | +0.83% | 12,731 | 40,541,624 |
| 2024-01-10 | 31.38 | 31.6 | 30.73 | 31.5 | +0.41% | 7,433 | 23,264,715 |
| 2024-01-09 | 31.5 | 31.99 | 31.3 | 31.37 | -0.41% | 6,219 | 19,639,492 |
| 2024-01-08 | 32.26 | 32.26 | 31.5 | 31.5 | -2.39% | 6,142 | 19,532,587 |
| 2024-01-05 | 32.72 | 33.15 | 32.1 | 32.27 | -1.38% | 6,881 | 22,460,301 |
| 2024-01-04 | 32.83 | 32.9 | 32.62 | 32.72 | -0.34% | 5,128 | 16,786,895 |
| 2024-01-03 | 32.74 | 32.95 | 32.47 | 32.83 | -0.09% | 7,910 | 25,888,367 |
| 2024-01-02 | 32.91 | 33.24 | 32.82 | 32.86 | -0.81% | 6,253 | 20,638,531 |
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：