股票概览
30.5
-3.24%
-1.02
31.81
开盘价
32.08
最高价
30.5
最低价
29,440
成交量
数据更新至: 2024-12-31
技术指标
31.13
MA5 (5日均线)
31.77
MA10 (10日均线)
32.51
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 | 31.81 | 32.08 | 30.5 | 30.5 | -3.24% | 29,440 | 91,276,982 |
| 2024-12-30 | 31.12 | 32.68 | 30.35 | 31.52 | +1.45% | 39,411 | 125,089,645 |
| 2024-12-27 | 31.46 | 31.95 | 31 | 31.07 | -1.71% | 28,788 | 90,653,674 |
| 2024-12-26 | 30.81 | 32.17 | 30.36 | 31.61 | +2.1% | 46,177 | 145,330,345 |
| 2024-12-25 | 32.55 | 32.55 | 30.46 | 30.96 | -3.85% | 47,904 | 148,399,257 |
| 2024-12-24 | 31.53 | 32.79 | 31.46 | 32.2 | +0.94% | 28,071 | 90,026,412 |
| 2024-12-23 | 33.7 | 34 | 31.86 | 31.9 | -4.66% | 35,948 | 117,059,167 |
| 2024-12-20 | 32.66 | 33.68 | 32.23 | 33.46 | +2.36% | 33,441 | 110,868,597 |
| 2024-12-19 | 31.29 | 33.14 | 31.12 | 32.69 | +2.77% | 49,437 | 159,201,100 |
| 2024-12-18 | 32 | 32.35 | 31.5 | 31.81 | +0.13% | 30,037 | 95,821,146 |
| 2024-12-17 | 32.4 | 32.83 | 31.63 | 31.77 | -2.75% | 30,832 | 98,691,053 |
| 2024-12-16 | 33.4 | 34 | 32.37 | 32.67 | -2.94% | 37,995 | 124,545,923 |
| 2024-12-13 | 34.5 | 34.98 | 33.3 | 33.66 | -3.75% | 58,960 | 200,434,453 |
| 2024-12-12 | 34.54 | 35.37 | 34.24 | 34.97 | -0.09% | 62,432 | 217,391,648 |
| 2024-12-11 | 33.62 | 35.28 | 33.05 | 35 | +3.18% | 93,463 | 320,431,835 |
| 2024-12-10 | 33.8 | 34.68 | 32.66 | 33.92 | +4.69% | 122,160 | 412,749,865 |
| 2024-12-09 | 32.8 | 33.4 | 31.81 | 32.4 | -1.31% | 59,231 | 192,492,736 |
| 2024-12-06 | 33.51 | 33.63 | 32 | 32.83 | -1.79% | 83,823 | 274,578,844 |
| 2024-12-05 | 31.92 | 33.68 | 31.62 | 33.43 | +4.8% | 124,832 | 411,795,614 |
| 2024-12-04 | 32.79 | 33 | 31.6 | 31.9 | -5.62% | 112,655 | 362,814,162 |
| 2024-12-03 | 31.3 | 34.6 | 30.89 | 33.8 | +7.47% | 159,125 | 528,445,567 |
| 2024-12-02 | 30.95 | 31.7 | 30.46 | 31.45 | +1.19% | 63,130 | 196,773,978 |
| 2024-11-29 | 30 | 31.76 | 29.89 | 31.08 | +3.26% | 89,489 | 276,377,221 |
| 2024-11-28 | 31 | 31.55 | 29.93 | 30.1 | -3.18% | 75,056 | 230,419,977 |
| 2024-11-27 | 28.88 | 31.27 | 28.6 | 31.09 | +6.47% | 94,006 | 283,665,587 |
| 2024-11-26 | 30.69 | 30.69 | 29.2 | 29.2 | -6.41% | 75,987 | 226,798,905 |
| 2024-11-25 | 30.4 | 31.8 | 29.88 | 31.2 | +6.45% | 102,043 | 312,701,436 |
| 2024-11-22 | 29.98 | 31.14 | 29.26 | 29.31 | -2.72% | 69,703 | 211,685,411 |
| 2024-11-21 | 29.81 | 30.6 | 29.81 | 30.13 | -0.07% | 45,742 | 137,637,626 |
| 2024-11-20 | 29.31 | 30.58 | 29.11 | 30.15 | +2.31% | 59,080 | 177,467,324 |
| 2024-11-19 | 29.45 | 29.8 | 28.55 | 29.47 | +0.55% | 59,895 | 174,407,862 |
| 2024-11-18 | 30.88 | 31.26 | 29.21 | 29.31 | -5.45% | 86,842 | 261,340,582 |
| 2024-11-15 | 31 | 32.86 | 30.91 | 31 | +0.26% | 111,171 | 352,904,568 |
| 2024-11-14 | 32.5 | 32.56 | 30.86 | 30.92 | -5.01% | 117,894 | 370,251,990 |
| 2024-11-13 | 33.56 | 33.69 | 31.81 | 32.55 | -7.79% | 163,094 | 532,488,103 |
| 2024-11-12 | 34.01 | 35.3 | 33.21 | 35.3 | +10% | 180,413 | 622,805,612 |
| 2024-11-11 | 29.43 | 32.9 | 29.43 | 32.09 | +7.29% | 112,052 | 353,025,969 |
| 2024-11-08 | 30.02 | 31.05 | 29.76 | 29.91 | +1.42% | 69,289 | 210,792,445 |
| 2024-11-07 | 28.96 | 29.5 | 28.4 | 29.49 | +1.83% | 45,955 | 133,326,636 |
| 2024-11-06 | 29.38 | 29.42 | 28.63 | 28.96 | -0.82% | 47,063 | 136,788,699 |
| 2024-11-05 | 27.96 | 29.26 | 27.93 | 29.2 | +4.1% | 50,689 | 146,624,085 |
| 2024-11-04 | 27.21 | 28.06 | 27.21 | 28.05 | +2.52% | 31,822 | 88,249,966 |
| 2024-11-01 | 28.39 | 28.87 | 27.2 | 27.36 | -5.75% | 57,396 | 160,040,451 |
| 2024-10-31 | 28.45 | 29.24 | 27.97 | 29.03 | +1.47% | 60,805 | 174,979,834 |
| 2024-10-30 | 29.5 | 29.5 | 27.96 | 28.61 | -4.15% | 77,105 | 219,812,803 |
| 2024-10-29 | 28.85 | 30.38 | 28.6 | 29.85 | +3.57% | 89,845 | 264,422,563 |
| 2024-10-28 | 28.3 | 28.84 | 28.13 | 28.82 | +1.87% | 34,925 | 99,780,738 |
| 2024-10-25 | 27.98 | 28.5 | 27.82 | 28.29 | +1.29% | 36,923 | 103,899,784 |
| 2024-10-24 | 28 | 28.39 | 27.76 | 27.93 | -1.06% | 30,646 | 85,599,504 |
| 2024-10-23 | 28.41 | 29.14 | 28.17 | 28.23 | -0.67% | 42,852 | 122,664,629 |
| 2024-10-22 | 29.05 | 29.12 | 28.15 | 28.42 | -2.13% | 47,075 | 134,733,833 |
| 2024-10-21 | 29.2 | 29.6 | 28.81 | 29.04 | +0.1% | 60,003 | 175,210,987 |
| 2024-10-18 | 28.35 | 29.89 | 27.78 | 29.01 | +2.51% | 70,555 | 203,797,117 |
| 2024-10-17 | 28.63 | 29.2 | 28.28 | 28.3 | 0% | 53,760 | 154,550,355 |
| 2024-10-16 | 27.37 | 29.39 | 27.03 | 28.3 | +1.84% | 71,300 | 202,658,494 |
| 2024-10-15 | 27.98 | 29 | 27.39 | 27.79 | -1.14% | 63,660 | 180,460,953 |
| 2024-10-14 | 26.83 | 28.28 | 26.16 | 28.11 | +3.61% | 68,877 | 188,013,038 |
| 2024-10-11 | 28 | 28.1 | 26.8 | 27.13 | -4.91% | 61,866 | 168,465,794 |
| 2024-10-10 | 28.84 | 29.43 | 28.1 | 28.53 | +2.22% | 99,907 | 288,099,945 |
| 2024-10-09 | 28.87 | 30.08 | 27.86 | 27.91 | -8.01% | 103,055 | 299,672,575 |
| 2024-10-08 | 32.09 | 32.09 | 28.05 | 30.34 | +4.01% | 171,572 | 516,635,639 |
| 2024-09-30 | 27.28 | 29.4 | 27.27 | 29.17 | +9.09% | 123,560 | 350,183,142 |
| 2024-09-27 | 25.62 | 27 | 25.6 | 26.74 | +5.03% | 55,303 | 144,692,441 |
| 2024-09-26 | 24.87 | 25.49 | 24.45 | 25.46 | +0.71% | 83,214 | 207,840,673 |
| 2024-09-25 | 24.22 | 26.49 | 24.18 | 25.28 | +4.98% | 114,807 | 290,716,883 |
| 2024-09-24 | 23.52 | 24.15 | 23.15 | 24.08 | +2.64% | 40,692 | 96,611,530 |
| 2024-09-23 | 23.29 | 23.6 | 23.15 | 23.46 | +0.43% | 25,281 | 59,251,549 |
| 2024-09-20 | 23.11 | 23.66 | 23.02 | 23.36 | +0.82% | 31,435 | 73,332,184 |
| 2024-09-19 | 22.69 | 23.34 | 22.49 | 23.17 | +2.98% | 27,853 | 64,084,875 |
| 2024-09-18 | 22.64 | 22.76 | 22.22 | 22.5 | -0.71% | 15,050 | 33,767,047 |
| 2024-09-13 | 22.94 | 23.2 | 22.65 | 22.66 | -2.03% | 20,773 | 47,459,667 |
| 2024-09-12 | 23.1 | 23.72 | 23.04 | 23.13 | +0.26% | 30,917 | 72,109,414 |
| 2024-09-11 | 23.2 | 23.24 | 22.78 | 23.07 | -0.6% | 14,757 | 34,039,888 |
| 2024-09-10 | 22.92 | 23.36 | 22.51 | 23.21 | +1.35% | 23,223 | 53,322,304 |
| 2024-09-09 | 22.94 | 23.15 | 22.51 | 22.9 | -0.56% | 21,901 | 50,038,220 |
| 2024-09-06 | 23.49 | 23.77 | 23 | 23.03 | -2.7% | 28,448 | 66,258,133 |
| 2024-09-05 | 23.12 | 24.04 | 23.12 | 23.67 | +2.65% | 36,286 | 85,835,493 |
| 2024-09-04 | 23.24 | 23.34 | 23 | 23.06 | -1.07% | 17,143 | 39,659,189 |
| 2024-09-03 | 23.16 | 23.4 | 23 | 23.31 | +1.26% | 23,541 | 54,633,079 |
| 2024-09-02 | 24 | 24 | 23.01 | 23.02 | -4.16% | 34,543 | 81,002,594 |
| 2024-08-30 | 23.53 | 24.3 | 23.45 | 24.02 | +2.17% | 35,456 | 85,164,303 |
| 2024-08-29 | 23.2 | 23.69 | 23.05 | 23.51 | +1.16% | 22,553 | 52,996,731 |
| 2024-08-28 | 23.3 | 23.65 | 23.06 | 23.24 | -0.77% | 19,582 | 45,685,526 |
| 2024-08-27 | 23.65 | 24.07 | 23.42 | 23.42 | -1.68% | 25,701 | 60,810,734 |
| 2024-08-26 | 23.73 | 23.96 | 23.5 | 23.82 | +0.34% | 23,771 | 56,500,846 |
| 2024-08-23 | 23.3 | 24.08 | 23.27 | 23.74 | +1.93% | 35,370 | 83,747,766 |
| 2024-08-22 | 23.63 | 23.9 | 23.22 | 23.29 | -1.48% | 31,970 | 74,927,098 |
| 2024-08-21 | 23.85 | 24.08 | 23.6 | 23.64 | -0.88% | 24,213 | 57,707,388 |
| 2024-08-20 | 24.42 | 24.62 | 23.69 | 23.85 | -3.05% | 49,567 | 118,655,097 |
| 2024-08-19 | 24.15 | 25.12 | 24.12 | 24.6 | +0.53% | 34,443 | 85,169,177 |
| 2024-08-16 | 24.86 | 24.93 | 24.47 | 24.47 | -1.69% | 31,784 | 78,434,016 |
| 2024-08-15 | 24.84 | 25.24 | 24.4 | 24.89 | +0.32% | 45,688 | 113,674,908 |
| 2024-08-14 | 25 | 25.02 | 24.65 | 24.81 | -0.6% | 31,321 | 77,820,939 |
| 2024-08-13 | 24.75 | 25.01 | 24.6 | 24.96 | +0.97% | 28,148 | 69,851,582 |
| 2024-08-12 | 24.5 | 25.36 | 24.36 | 24.72 | -0.72% | 45,553 | 113,364,700 |
| 2024-08-09 | 24.9 | 25.48 | 24.86 | 24.9 | +0.28% | 52,350 | 131,588,853 |
| 2024-08-08 | 24.7 | 25.19 | 24.31 | 24.83 | -0.28% | 40,265 | 99,734,012 |
| 2024-08-07 | 24.79 | 25.11 | 24.51 | 24.9 | +0.69% | 45,579 | 113,251,294 |
| 2024-08-06 | 24.63 | 24.88 | 24.28 | 24.73 | +1.73% | 49,045 | 120,378,630 |
| 2024-08-05 | 25.17 | 25.6 | 24.28 | 24.31 | -4.14% | 75,324 | 187,474,373 |
| 2024-08-02 | 25.85 | 26.16 | 25.36 | 25.36 | -2.76% | 65,646 | 168,887,048 |
| 2024-08-01 | 26.47 | 26.83 | 25.9 | 26.08 | -2.29% | 99,814 | 262,119,500 |
| 2024-07-31 | 25.22 | 27.18 | 24.92 | 26.69 | +6% | 138,450 | 363,302,237 |
| 2024-07-30 | 25.36 | 25.69 | 25.05 | 25.18 | -2.02% | 69,114 | 174,930,880 |
| 2024-07-29 | 25.49 | 25.91 | 25.14 | 25.7 | +0.9% | 69,127 | 176,866,333 |
| 2024-07-26 | 25.19 | 25.63 | 25.06 | 25.47 | +1.15% | 71,279 | 180,553,474 |
| 2024-07-25 | 25.3 | 26.17 | 25.05 | 25.18 | -2.59% | 91,644 | 233,725,187 |
| 2024-07-24 | 26.26 | 26.57 | 25.77 | 25.85 | -3% | 88,481 | 230,697,136 |
| 2024-07-23 | 28.43 | 28.59 | 26.31 | 26.65 | -6.06% | 142,071 | 387,313,654 |
| 2024-07-22 | 28.77 | 29.4 | 27.64 | 28.37 | -1.32% | 129,298 | 366,839,379 |
| 2024-07-19 | 28.1 | 29.65 | 27.8 | 28.75 | +0.81% | 163,117 | 471,418,302 |
| 2024-07-18 | 26.83 | 28.6 | 26.53 | 28.52 | +3.67% | 150,881 | 418,520,493 |
| 2024-07-17 | 29.12 | 29.65 | 27.23 | 27.51 | -7.65% | 153,171 | 432,313,966 |
| 2024-07-16 | 28.72 | 30.19 | 28.53 | 29.79 | +1.05% | 127,611 | 376,796,303 |
| 2024-07-15 | 31.24 | 31.3 | 29.11 | 29.48 | -8.84% | 174,766 | 525,135,882 |
| 2024-07-12 | 30.76 | 33.66 | 30.7 | 32.34 | +3.99% | 229,269 | 735,480,134 |
| 2024-07-11 | 30.2 | 31.78 | 29.2 | 31.1 | +4.08% | 205,097 | 629,775,416 |
| 2024-07-10 | 30 | 31.33 | 29.8 | 29.88 | -4.41% | 167,078 | 508,328,332 |
| 2024-07-09 | 30 | 32.41 | 27.57 | 31.26 | +2.06% | 256,785 | 756,902,639 |
| 2024-07-08 | 28.7 | 30.93 | 28.7 | 30.63 | +1.42% | 187,496 | 558,930,934 |
| 2024-07-05 | 30.8 | 32.5 | 29.48 | 30.2 | -2.45% | 245,598 | 763,379,484 |
| 2024-07-04 | 30.45 | 33.81 | 30.45 | 30.96 | -8.48% | 304,763 | 950,439,857 |
| 2024-07-03 | 35.98 | 35.98 | 33.51 | 33.83 | +3.42% | 333,893 | 1,163,656,548 |
| 2024-07-02 | 32.71 | 32.71 | 32.71 | 32.71 | +9.99% | 38,578 | 126,187,264 |
| 2024-07-01 | 26.12 | 29.74 | 25.56 | 29.74 | +9.99% | 213,531 | 598,637,641 |
| 2024-06-28 | 29.62 | 31.17 | 26.32 | 27.04 | -6.5% | 221,029 | 633,350,743 |
| 2024-06-27 | 26 | 28.92 | 25.65 | 28.92 | +10% | 182,072 | 501,008,236 |
| 2024-06-26 | 25 | 26.29 | 24.3 | 26.29 | +10% | 182,962 | 463,325,845 |
| 2024-06-25 | 22.1 | 23.9 | 21.09 | 23.9 | +9.99% | 109,041 | 246,300,702 |
| 2024-06-24 | 22.48 | 22.48 | 21.48 | 21.73 | -4.53% | 72,345 | 158,529,080 |
| 2024-06-21 | 23.1 | 23.46 | 22.22 | 22.76 | -3.11% | 87,406 | 198,904,302 |
| 2024-06-20 | 25 | 25 | 23.07 | 23.49 | -2.49% | 139,185 | 331,003,526 |
| 2024-06-19 | 21.96 | 24.09 | 21.47 | 24.09 | +10% | 54,857 | 124,417,957 |
| 2024-06-18 | 21.53 | 22.1 | 21.47 | 21.9 | +1.25% | 37,192 | 81,305,064 |
| 2024-06-17 | 22.17 | 23.3 | 21.09 | 21.63 | -1.19% | 54,375 | 118,504,985 |
| 2024-06-14 | 21.52 | 22.5 | 20.79 | 21.89 | +2.96% | 34,522 | 74,588,689 |
| 2024-06-13 | 21.5 | 21.69 | 21.09 | 21.26 | -0.65% | 21,355 | 45,643,308 |
| 2024-06-12 | 21.5 | 21.98 | 21.35 | 21.4 | -0.74% | 20,025 | 43,386,556 |
| 2024-06-11 | 20.52 | 21.64 | 20.26 | 21.56 | +3.95% | 26,422 | 55,867,080 |
| 2024-06-07 | 20.92 | 20.92 | 20.42 | 20.74 | +1.62% | 19,871 | 41,076,004 |
| 2024-06-06 | 21.55 | 21.69 | 20.22 | 20.41 | -5.55% | 33,408 | 69,229,686 |
| 2024-06-05 | 21.52 | 22.05 | 21.52 | 21.61 | +0.09% | 18,236 | 39,768,074 |
| 2024-06-04 | 22.15 | 22.18 | 21.35 | 21.59 | -2.53% | 21,420 | 46,287,452 |
| 2024-06-03 | 22.54 | 22.75 | 21.91 | 22.15 | -1.9% | 19,575 | 43,671,860 |
| 2024-05-31 | 22.75 | 22.82 | 22.17 | 22.58 | +0.89% | 15,364 | 34,753,620 |
| 2024-05-30 | 22.01 | 22.5 | 21.76 | 22.38 | +0.81% | 14,598 | 32,510,872 |
| 2024-05-29 | 22.35 | 22.65 | 22.01 | 22.2 | -0.67% | 11,107 | 24,863,491 |
| 2024-05-28 | 22.53 | 22.61 | 21.96 | 22.35 | -0.89% | 15,227 | 34,052,198 |
| 2024-05-27 | 23.7 | 23.7 | 22.03 | 22.55 | -0.44% | 26,795 | 60,031,285 |
| 2024-05-24 | 23.51 | 23.51 | 22.65 | 22.65 | -2.91% | 16,440 | 37,663,628 |
| 2024-05-23 | 23.84 | 23.95 | 23.25 | 23.33 | -2.26% | 14,004 | 32,897,684 |
| 2024-05-22 | 23.81 | 23.92 | 23.61 | 23.87 | +0.25% | 10,081 | 23,964,341 |
| 2024-05-21 | 24.37 | 24.41 | 23.68 | 23.81 | -1.24% | 11,963 | 28,594,876 |
| 2024-05-20 | 24.21 | 24.61 | 23.7 | 24.11 | +0.84% | 16,966 | 40,981,162 |
| 2024-05-17 | 23.52 | 24.06 | 23.33 | 23.91 | +2.01% | 16,251 | 38,591,796 |
| 2024-05-16 | 23.65 | 23.76 | 23.31 | 23.44 | +0.04% | 12,773 | 30,064,065 |
| 2024-05-15 | 23.52 | 23.74 | 23.31 | 23.43 | -1.06% | 9,205 | 21,623,201 |
| 2024-05-14 | 23.24 | 23.83 | 23.22 | 23.68 | +1.94% | 14,140 | 33,311,770 |
| 2024-05-13 | 23.8 | 23.86 | 23.05 | 23.23 | -2.97% | 15,602 | 36,359,913 |
| 2024-05-10 | 24.5 | 24.98 | 23.79 | 23.94 | -2.52% | 15,880 | 38,289,595 |
| 2024-05-09 | 24.68 | 24.98 | 24.4 | 24.56 | -0.16% | 14,789 | 36,454,309 |
| 2024-05-08 | 25.38 | 25.38 | 24.55 | 24.6 | -2.73% | 11,732 | 29,137,978 |
| 2024-05-07 | 25.5 | 25.5 | 24.97 | 25.29 | +0.2% | 13,145 | 33,150,031 |
| 2024-05-06 | 25.81 | 25.81 | 25.08 | 25.24 | +0.8% | 18,540 | 46,901,435 |
| 2024-04-30 | 25.06 | 25.34 | 24.71 | 25.04 | -0.08% | 18,838 | 47,106,795 |
| 2024-04-29 | 24.62 | 25.37 | 24.27 | 25.06 | +3.26% | 20,117 | 50,133,309 |
| 2024-04-26 | 23.9 | 24.4 | 23 | 24.27 | +4.57% | 22,292 | 53,445,145 |
| 2024-04-25 | 23.22 | 23.52 | 22.91 | 23.21 | -0.81% | 12,312 | 28,564,398 |
| 2024-04-24 | 22.45 | 23.43 | 22.32 | 23.4 | +5.03% | 16,368 | 37,676,176 |
| 2024-04-23 | 22.29 | 22.42 | 22.04 | 22.28 | +0.77% | 15,346 | 34,156,428 |
| 2024-04-22 | 21.61 | 22.24 | 20.91 | 22.11 | +2.31% | 24,825 | 54,159,798 |
| 2024-04-19 | 21.85 | 22.15 | 21.46 | 21.61 | -2.22% | 13,873 | 30,117,922 |
| 2024-04-18 | 22.05 | 22.42 | 21.42 | 22.1 | +0.23% | 18,603 | 40,886,743 |
| 2024-04-17 | 21.68 | 22.43 | 21.51 | 22.05 | +3.67% | 25,127 | 55,410,476 |
| 2024-04-16 | 22.79 | 23.04 | 21.18 | 21.27 | -8.12% | 34,732 | 76,109,979 |
| 2024-04-15 | 23.95 | 23.95 | 22.88 | 23.15 | -2.36% | 25,347 | 58,923,454 |
| 2024-04-12 | 24.14 | 24.36 | 23.64 | 23.71 | -1.62% | 11,410 | 27,252,784 |
| 2024-04-11 | 23.88 | 24.48 | 23.7 | 24.1 | +0.12% | 12,103 | 29,290,364 |
| 2024-04-10 | 24.43 | 24.65 | 23.76 | 24.07 | -2.11% | 12,279 | 29,554,249 |
| 2024-04-09 | 24.25 | 24.72 | 24.1 | 24.59 | +1.61% | 9,745 | 23,806,055 |
| 2024-04-08 | 24.85 | 25.03 | 24.18 | 24.2 | -3.2% | 13,615 | 33,194,469 |
| 2024-04-03 | 25.38 | 25.59 | 24.78 | 25 | -2.15% | 13,205 | 32,997,556 |
| 2024-04-02 | 26.12 | 26.12 | 25.38 | 25.55 | -1.69% | 11,687 | 29,917,018 |
| 2024-04-01 | 25.3 | 26.02 | 25.3 | 25.99 | +3.26% | 15,738 | 40,657,934 |
| 2024-03-29 | 24.71 | 25.37 | 24.5 | 25.17 | +1.9% | 14,909 | 37,068,256 |
| 2024-03-28 | 24.21 | 25 | 23.98 | 24.7 | +2.07% | 16,996 | 41,836,481 |
| 2024-03-27 | 25.23 | 25.23 | 24.15 | 24.2 | -4.01% | 17,807 | 43,842,125 |
| 2024-03-26 | 25.9 | 26.44 | 24.9 | 25.21 | -3.82% | 27,463 | 70,065,411 |
| 2024-03-25 | 26.83 | 27.25 | 26 | 26.21 | -2.85% | 26,003 | 69,493,729 |
| 2024-03-22 | 27.55 | 27.9 | 26.26 | 26.98 | -2.35% | 33,621 | 90,472,142 |
| 2024-03-21 | 28.27 | 28.69 | 27.55 | 27.63 | -1.57% | 19,192 | 53,633,376 |
| 2024-03-20 | 27.41 | 28.08 | 27.14 | 28.07 | +2.41% | 20,042 | 55,749,757 |
| 2024-03-19 | 27.52 | 27.83 | 27.28 | 27.41 | -0.22% | 17,806 | 49,093,501 |
| 2024-03-18 | 27.3 | 27.49 | 26.52 | 27.47 | +0.62% | 21,757 | 58,905,818 |
| 2024-03-15 | 26.88 | 27.3 | 26.33 | 27.3 | +1.52% | 20,808 | 55,679,513 |
| 2024-03-14 | 27.53 | 27.57 | 26.53 | 26.89 | -2.32% | 19,920 | 53,890,635 |
| 2024-03-13 | 27.34 | 27.93 | 27.23 | 27.53 | +1.21% | 20,568 | 56,810,131 |
| 2024-03-12 | 26.88 | 27.28 | 26.7 | 27.2 | +1% | 17,647 | 47,670,387 |
| 2024-03-11 | 26.1 | 26.95 | 26.09 | 26.93 | +2.2% | 18,995 | 50,557,273 |
| 2024-03-08 | 26.01 | 26.55 | 25.95 | 26.35 | +0.34% | 12,311 | 32,259,087 |
| 2024-03-07 | 27.18 | 27.36 | 26.24 | 26.26 | -3.49% | 16,522 | 44,377,939 |
| 2024-03-06 | 26.96 | 27.44 | 26.58 | 27.21 | -0.26% | 17,039 | 46,047,401 |
| 2024-03-05 | 27.3 | 27.65 | 26.9 | 27.28 | -0.51% | 20,876 | 56,908,493 |
| 2024-03-04 | 27.29 | 27.54 | 26.58 | 27.42 | +0.44% | 19,663 | 53,357,238 |
| 2024-03-01 | 27.26 | 27.38 | 26.66 | 27.3 | +1.75% | 27,547 | 74,436,625 |
| 2024-02-29 | 26.11 | 27.14 | 25.89 | 26.83 | +2.25% | 25,569 | 68,073,493 |
| 2024-02-28 | 27.93 | 28.73 | 26.17 | 26.24 | -6.32% | 28,046 | 77,079,289 |
| 2024-02-27 | 26.8 | 28.04 | 26.6 | 28.01 | +3.09% | 21,804 | 59,901,941 |
| 2024-02-26 | 27.79 | 28.08 | 26.91 | 27.17 | -2.23% | 32,492 | 88,561,517 |
| 2024-02-23 | 27.22 | 27.96 | 26.78 | 27.79 | +2.47% | 22,048 | 60,300,179 |
| 2024-02-22 | 26.68 | 27.48 | 26.55 | 27.12 | +1.65% | 25,737 | 69,322,809 |
| 2024-02-21 | 26.15 | 27.93 | 25.59 | 26.68 | +1.91% | 26,357 | 70,941,891 |
| 2024-02-20 | 26.56 | 26.7 | 25.81 | 26.18 | -2.71% | 29,623 | 77,431,951 |
| 2024-02-19 | 24.85 | 27.23 | 24.85 | 26.91 | +8.73% | 48,255 | 125,154,720 |
| 2024-02-08 | 23.18 | 25.16 | 23.12 | 24.75 | +7.52% | 38,558 | 93,735,760 |
| 2024-02-07 | 22.14 | 23.6 | 21.91 | 23.02 | +3.79% | 45,185 | 103,554,094 |
| 2024-02-06 | 21.88 | 22.58 | 20.17 | 22.18 | +1.32% | 58,545 | 126,643,289 |
| 2024-02-05 | 23.8 | 23.99 | 21.6 | 21.89 | -8.79% | 39,067 | 86,445,732 |
| 2024-02-02 | 24.93 | 25.5 | 23.11 | 24 | -2.52% | 24,640 | 60,369,430 |
| 2024-02-01 | 25.5 | 25.88 | 24.42 | 24.62 | -3.45% | 36,414 | 90,946,910 |
| 2024-01-31 | 27.11 | 27.24 | 25.5 | 25.5 | -5.8% | 14,958 | 39,069,780 |
| 2024-01-30 | 27.91 | 28.13 | 27 | 27.07 | -3.15% | 10,868 | 29,956,807 |
| 2024-01-29 | 28.62 | 29.08 | 27.7 | 27.95 | -3.12% | 13,582 | 38,331,061 |
| 2024-01-26 | 29.85 | 29.96 | 28.83 | 28.85 | -3.32% | 17,671 | 51,684,440 |
| 2024-01-25 | 29.06 | 30.03 | 28.37 | 29.84 | +2.68% | 17,972 | 52,827,811 |
| 2024-01-24 | 27.56 | 29.2 | 27.3 | 29.06 | +6.06% | 25,542 | 71,920,764 |
| 2024-01-23 | 26.99 | 27.89 | 26.97 | 27.4 | -0.94% | 18,138 | 49,657,118 |
| 2024-01-22 | 29.96 | 30.08 | 26.99 | 27.66 | -7.37% | 21,702 | 62,027,557 |
| 2024-01-19 | 31.02 | 31.02 | 29.86 | 29.86 | -3.58% | 12,501 | 37,877,377 |
| 2024-01-18 | 30.6 | 31.11 | 29.16 | 30.97 | +0.58% | 20,662 | 62,115,354 |
| 2024-01-17 | 31.88 | 32.04 | 30.74 | 30.79 | -3.9% | 14,678 | 46,022,472 |
| 2024-01-16 | 32.42 | 32.6 | 31.63 | 32.04 | -1.45% | 12,436 | 39,819,196 |
| 2024-01-15 | 32.99 | 33.49 | 32.25 | 32.51 | -2.46% | 15,769 | 51,381,584 |
| 2024-01-12 | 33.67 | 33.88 | 32.97 | 33.33 | -1.91% | 9,625 | 32,072,873 |
| 2024-01-11 | 32.94 | 34.97 | 32.2 | 33.98 | +6.25% | 23,174 | 77,927,350 |
| 2024-01-10 | 32.42 | 32.42 | 31.78 | 31.98 | -1.36% | 11,056 | 35,419,204 |
| 2024-01-09 | 32.96 | 33.3 | 32.1 | 32.42 | -1.31% | 10,514 | 34,325,196 |
| 2024-01-08 | 33.51 | 33.51 | 32.8 | 32.85 | -2.23% | 15,854 | 52,366,292 |
| 2024-01-05 | 34.33 | 34.38 | 33.25 | 33.6 | -2.18% | 11,318 | 38,323,296 |
| 2024-01-04 | 34.59 | 34.73 | 33.91 | 34.35 | -0.49% | 12,958 | 44,349,116 |
| 2024-01-03 | 34.51 | 35.35 | 33.87 | 34.52 | +1.17% | 28,020 | 96,994,114 |
| 2024-01-02 | 35.38 | 35.47 | 33.79 | 34.12 | -3.56% | 27,809 | 95,533,375 |
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：