股票概览
27.18
+0.48%
+0.13
26.59
开盘价
27.8
最高价
26.41
最低价
314,706
成交量
数据更新至: 2024-12-31
技术指标
25.87
MA5 (5日均线)
25.54
MA10 (10日均线)
25.39
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 | 26.59 | 27.8 | 26.41 | 27.18 | +0.48% | 314,706 | 856,538,810 |
| 2024-12-30 | 26.4 | 27.93 | 26.22 | 27.05 | +6.2% | 334,937 | 901,203,537 |
| 2024-12-27 | 25.54 | 26 | 25.25 | 25.47 | +1.23% | 133,665 | 343,340,706 |
| 2024-12-26 | 24.49 | 25.35 | 24.4 | 25.16 | +2.74% | 103,113 | 258,328,253 |
| 2024-12-25 | 24.94 | 24.94 | 24.04 | 24.49 | -1.76% | 90,255 | 220,456,435 |
| 2024-12-24 | 25.1 | 25.58 | 24.66 | 24.93 | -0.52% | 99,274 | 247,980,152 |
| 2024-12-23 | 25.97 | 26.24 | 24.96 | 25.06 | -3.47% | 115,906 | 296,588,427 |
| 2024-12-20 | 25.6 | 26.2 | 25.3 | 25.96 | +1.33% | 171,474 | 445,047,467 |
| 2024-12-19 | 24.05 | 25.65 | 24.02 | 25.62 | +4.57% | 164,002 | 412,233,471 |
| 2024-12-18 | 24.23 | 24.94 | 23.77 | 24.5 | +1.87% | 89,007 | 216,974,370 |
| 2024-12-17 | 24.7 | 24.93 | 23.96 | 24.05 | -3.18% | 98,991 | 240,711,196 |
| 2024-12-16 | 25.5 | 26 | 24.69 | 24.84 | -2.4% | 126,172 | 319,771,784 |
| 2024-12-13 | 25.76 | 26.05 | 25.38 | 25.45 | -1.66% | 142,658 | 366,837,082 |
| 2024-12-12 | 26 | 26.2 | 25.4 | 25.88 | -0.27% | 122,870 | 316,894,483 |
| 2024-12-11 | 25.5 | 26.08 | 25.36 | 25.95 | +1.84% | 123,410 | 317,963,178 |
| 2024-12-10 | 26.18 | 26.3 | 25.44 | 25.48 | +0.43% | 125,216 | 322,655,746 |
| 2024-12-09 | 25.45 | 25.8 | 25.12 | 25.37 | -0.43% | 120,206 | 305,082,951 |
| 2024-12-06 | 25.31 | 25.54 | 24.9 | 25.48 | +1.59% | 140,800 | 355,674,714 |
| 2024-12-05 | 24.82 | 25.2 | 24.8 | 25.08 | +0.8% | 62,482 | 156,614,404 |
| 2024-12-04 | 25.33 | 25.46 | 24.79 | 24.88 | -1.78% | 78,904 | 198,427,058 |
| 2024-12-03 | 25.76 | 25.78 | 25.1 | 25.33 | -1.52% | 94,361 | 239,460,234 |
| 2024-12-02 | 25.32 | 25.79 | 25.25 | 25.72 | +1.58% | 102,352 | 262,148,189 |
| 2024-11-29 | 24.83 | 25.56 | 24.54 | 25.32 | +1.65% | 99,249 | 249,342,167 |
| 2024-11-28 | 25.2 | 25.5 | 24.9 | 24.91 | -0.8% | 83,886 | 211,135,546 |
| 2024-11-27 | 24.5 | 25.15 | 23.8 | 25.11 | +2.49% | 88,670 | 216,965,021 |
| 2024-11-26 | 24.89 | 25.3 | 24.46 | 24.5 | -0.2% | 81,396 | 202,217,951 |
| 2024-11-25 | 25.1 | 25.28 | 23.88 | 24.55 | -2.15% | 121,019 | 295,979,077 |
| 2024-11-22 | 26.27 | 26.53 | 25.04 | 25.09 | -4.49% | 114,187 | 294,751,544 |
| 2024-11-21 | 26.3 | 26.7 | 25.8 | 26.27 | -0.94% | 106,819 | 280,508,261 |
| 2024-11-20 | 26.2 | 26.98 | 26.08 | 26.52 | +2% | 112,818 | 298,929,847 |
| 2024-11-19 | 25.25 | 26 | 25.03 | 26 | +2.81% | 104,408 | 266,090,720 |
| 2024-11-18 | 26.99 | 27.22 | 25.04 | 25.29 | -6.33% | 156,110 | 402,001,417 |
| 2024-11-15 | 28.12 | 28.6 | 26.85 | 27 | -3.98% | 159,259 | 441,377,119 |
| 2024-11-14 | 29.35 | 29.43 | 28 | 28.12 | -5.51% | 167,981 | 482,685,289 |
| 2024-11-13 | 29.49 | 30.2 | 29.29 | 29.76 | +1.43% | 166,336 | 493,913,217 |
| 2024-11-12 | 30.4 | 30.98 | 28.88 | 29.34 | -3.49% | 298,511 | 897,969,562 |
| 2024-11-11 | 29.78 | 30.65 | 29.38 | 30.4 | +3.68% | 306,797 | 922,196,430 |
| 2024-11-08 | 30.08 | 30.75 | 29.16 | 29.32 | -1.84% | 313,017 | 936,940,137 |
| 2024-11-07 | 29.48 | 29.95 | 28.95 | 29.87 | +1.36% | 289,307 | 855,181,327 |
| 2024-11-06 | 28.6 | 30.5 | 28.11 | 29.47 | +3.84% | 408,261 | 1,190,658,875 |
| 2024-11-05 | 26.7 | 29.06 | 26.45 | 28.38 | +6.17% | 288,098 | 807,501,866 |
| 2024-11-04 | 26.1 | 27.22 | 26 | 26.73 | +2.34% | 102,580 | 273,235,780 |
| 2024-11-01 | 28 | 28.01 | 26 | 26.12 | -7.67% | 211,008 | 570,713,641 |
| 2024-10-31 | 29.23 | 29.24 | 27.9 | 28.29 | -1.6% | 282,379 | 802,051,540 |
| 2024-10-30 | 27.2 | 28.87 | 26.7 | 28.75 | +3.75% | 331,518 | 928,954,281 |
| 2024-10-29 | 27.28 | 28.48 | 26.91 | 27.71 | +1.69% | 231,926 | 645,750,247 |
| 2024-10-28 | 27.24 | 27.36 | 26.62 | 27.25 | -0.04% | 124,174 | 336,663,736 |
| 2024-10-25 | 27.05 | 27.51 | 26.9 | 27.26 | +0.78% | 125,745 | 342,533,668 |
| 2024-10-24 | 26.81 | 27.59 | 26.56 | 27.05 | +0.07% | 125,716 | 339,144,885 |
| 2024-10-23 | 27.75 | 28.15 | 26.96 | 27.03 | -3.15% | 196,685 | 542,313,065 |
| 2024-10-22 | 29.1 | 29.14 | 27.61 | 27.91 | -3.19% | 226,701 | 636,860,177 |
| 2024-10-21 | 27.95 | 29.42 | 27.93 | 28.83 | +3.52% | 312,740 | 896,210,878 |
| 2024-10-18 | 27.21 | 28.44 | 26.65 | 27.85 | +2.16% | 319,704 | 880,133,710 |
| 2024-10-17 | 27.22 | 27.73 | 26.81 | 27.26 | +2.75% | 227,582 | 622,464,275 |
| 2024-10-16 | 26 | 27.13 | 25.88 | 26.53 | -1.89% | 177,488 | 472,457,162 |
| 2024-10-15 | 26.44 | 28.97 | 25.88 | 27.04 | +2.27% | 313,827 | 865,320,468 |
| 2024-10-14 | 25.08 | 26.45 | 24.58 | 26.44 | +2.12% | 227,110 | 579,407,007 |
| 2024-10-11 | 28.6 | 28.6 | 25.89 | 25.89 | -10.01% | 289,042 | 773,734,997 |
| 2024-10-10 | 26.9 | 29.16 | 26.33 | 28.77 | +8.16% | 403,906 | 1,132,561,612 |
| 2024-10-09 | 28.4 | 29.16 | 26.26 | 26.6 | -6.86% | 343,003 | 953,819,316 |
| 2024-10-08 | 28.56 | 28.56 | 26.84 | 28.56 | +10.02% | 366,283 | 1,034,608,763 |
| 2024-09-30 | 25.2 | 25.96 | 24.21 | 25.96 | +10% | 332,507 | 840,717,176 |
| 2024-09-27 | 22.83 | 23.6 | 22.51 | 23.6 | +5.17% | 156,467 | 359,852,421 |
| 2024-09-26 | 21.69 | 22.47 | 21.68 | 22.44 | +2.51% | 203,810 | 452,168,227 |
| 2024-09-25 | 21.95 | 22.6 | 21.81 | 21.89 | -0.05% | 239,044 | 530,582,608 |
| 2024-09-24 | 21.83 | 22.14 | 21.06 | 21.9 | -0.05% | 317,995 | 687,833,957 |
| 2024-09-23 | 19.96 | 21.91 | 19.82 | 21.91 | +9.99% | 169,338 | 355,802,291 |
| 2024-09-20 | 19.59 | 20.19 | 19.53 | 19.92 | +2.42% | 111,866 | 222,724,874 |
| 2024-09-19 | 19.4 | 19.63 | 19.05 | 19.45 | +1.78% | 67,403 | 130,780,895 |
| 2024-09-18 | 19.35 | 19.44 | 18.85 | 19.11 | -1.04% | 51,641 | 98,639,277 |
| 2024-09-13 | 19.55 | 19.84 | 19.31 | 19.31 | -1.73% | 67,937 | 132,741,559 |
| 2024-09-12 | 20.09 | 20.22 | 19.55 | 19.65 | -1.85% | 84,192 | 167,184,636 |
| 2024-09-11 | 20.51 | 20.63 | 19.84 | 20.02 | -3.38% | 95,322 | 192,116,626 |
| 2024-09-10 | 20.29 | 20.94 | 19.83 | 20.72 | +2.12% | 100,798 | 205,490,592 |
| 2024-09-09 | 20 | 20.37 | 19.92 | 20.29 | +0.15% | 71,036 | 143,352,217 |
| 2024-09-06 | 20.93 | 21.1 | 20.25 | 20.26 | -3.57% | 94,764 | 194,547,541 |
| 2024-09-05 | 21.22 | 21.38 | 20.77 | 21.01 | -0.99% | 155,115 | 326,414,662 |
| 2024-09-04 | 20.39 | 21.79 | 20.06 | 21.22 | +2.46% | 192,136 | 401,773,193 |
| 2024-09-03 | 19.95 | 21.12 | 19.88 | 20.71 | +3.81% | 130,831 | 268,480,979 |
| 2024-09-02 | 21.05 | 21.07 | 19.91 | 19.95 | -5.14% | 112,272 | 228,458,757 |
| 2024-08-30 | 20.2 | 21.23 | 20.2 | 21.03 | +3.6% | 103,721 | 217,684,646 |
| 2024-08-29 | 19.9 | 20.54 | 19.7 | 20.3 | +1.45% | 70,304 | 141,841,097 |
| 2024-08-28 | 19.94 | 20.13 | 19.6 | 20.01 | -0.6% | 59,835 | 118,943,908 |
| 2024-08-27 | 20.34 | 20.58 | 19.89 | 20.13 | -1.71% | 49,673 | 100,392,375 |
| 2024-08-26 | 20.96 | 21.13 | 20.41 | 20.48 | -2.24% | 71,434 | 147,333,806 |
| 2024-08-23 | 20.46 | 21.16 | 20.38 | 20.95 | +2.39% | 83,351 | 173,932,128 |
| 2024-08-22 | 20.77 | 20.98 | 20.39 | 20.46 | -1.49% | 49,623 | 101,978,794 |
| 2024-08-21 | 20.83 | 20.96 | 20.64 | 20.77 | 0% | 38,231 | 79,601,947 |
| 2024-08-20 | 21.2 | 21.3 | 20.73 | 20.77 | -2.21% | 49,417 | 103,373,356 |
| 2024-08-19 | 21.46 | 21.6 | 21.16 | 21.24 | -0.75% | 56,055 | 119,605,361 |
| 2024-08-16 | 21.15 | 21.59 | 21.15 | 21.4 | +1.52% | 74,085 | 158,808,251 |
| 2024-08-15 | 20.78 | 21.38 | 20.57 | 21.08 | +1.44% | 63,338 | 133,368,715 |
| 2024-08-14 | 20.82 | 21.15 | 20.7 | 20.78 | +0.19% | 48,462 | 101,242,392 |
| 2024-08-13 | 20.53 | 20.8 | 20.47 | 20.74 | +0.53% | 32,909 | 67,952,619 |
| 2024-08-12 | 20.82 | 20.93 | 20.49 | 20.63 | -1.53% | 46,143 | 95,262,660 |
| 2024-08-09 | 21.17 | 21.42 | 20.92 | 20.95 | -0.19% | 48,132 | 101,493,810 |
| 2024-08-08 | 21.56 | 21.56 | 20.78 | 20.99 | -2.73% | 75,145 | 158,182,295 |
| 2024-08-07 | 21.57 | 21.98 | 21.3 | 21.58 | +0.94% | 76,699 | 166,505,642 |
| 2024-08-06 | 21.48 | 21.8 | 21.17 | 21.38 | +2.2% | 96,041 | 206,128,884 |
| 2024-08-05 | 22.3 | 22.31 | 20.82 | 20.92 | -6.77% | 128,222 | 276,012,402 |
| 2024-08-02 | 23.02 | 23.22 | 22.41 | 22.44 | -3.81% | 72,628 | 165,575,706 |
| 2024-08-01 | 23.74 | 23.88 | 23.26 | 23.33 | -1.35% | 78,118 | 183,781,902 |
| 2024-07-31 | 22.47 | 23.66 | 22.47 | 23.65 | +4.51% | 102,455 | 238,813,162 |
| 2024-07-30 | 22.28 | 22.94 | 21.97 | 22.63 | +1.03% | 75,445 | 169,720,607 |
| 2024-07-29 | 22.39 | 22.58 | 22.25 | 22.4 | -0.4% | 49,624 | 111,055,306 |
| 2024-07-26 | 22.15 | 22.68 | 22.15 | 22.49 | +0.85% | 55,014 | 123,572,236 |
| 2024-07-25 | 22.4 | 22.78 | 21.9 | 22.3 | -1.41% | 66,519 | 148,204,247 |
| 2024-07-24 | 22.65 | 23.33 | 22.53 | 22.62 | -1.18% | 72,427 | 165,901,719 |
| 2024-07-23 | 24.13 | 24.13 | 22.88 | 22.89 | -3.7% | 78,268 | 182,677,228 |
| 2024-07-22 | 24.18 | 24.68 | 23.73 | 23.77 | -0.75% | 79,045 | 190,537,371 |
| 2024-07-19 | 23.53 | 24.61 | 23.5 | 23.95 | +0.67% | 75,652 | 182,530,045 |
| 2024-07-18 | 23.8 | 24.05 | 22.97 | 23.79 | -1.2% | 85,163 | 199,994,235 |
| 2024-07-17 | 24.61 | 25.18 | 24.07 | 24.08 | -2.98% | 92,795 | 227,598,678 |
| 2024-07-16 | 23.88 | 24.99 | 23.56 | 24.82 | +3.46% | 117,648 | 287,705,975 |
| 2024-07-15 | 24.48 | 24.76 | 23.91 | 23.99 | -2% | 61,018 | 147,571,167 |
| 2024-07-12 | 24.66 | 24.8 | 24.33 | 24.48 | -1.45% | 64,906 | 159,074,402 |
| 2024-07-11 | 25.24 | 25.33 | 24.63 | 24.84 | +0.57% | 110,688 | 275,592,753 |
| 2024-07-10 | 24.44 | 25.25 | 24.17 | 24.7 | +4.93% | 156,555 | 389,161,967 |
| 2024-07-09 | 22.61 | 23.58 | 22.37 | 23.54 | +4.11% | 79,787 | 183,848,979 |
| 2024-07-08 | 23.3 | 23.3 | 22.53 | 22.61 | -2.84% | 45,783 | 104,298,917 |
| 2024-07-05 | 23.01 | 23.5 | 22.75 | 23.27 | +1.13% | 56,249 | 130,018,606 |
| 2024-07-04 | 23.41 | 23.75 | 22.98 | 23.01 | -2.38% | 46,300 | 107,754,067 |
| 2024-07-03 | 24.28 | 24.4 | 23.45 | 23.57 | -2.76% | 55,857 | 132,211,712 |
| 2024-07-02 | 24.5 | 24.87 | 24.14 | 24.24 | -1.06% | 57,814 | 141,618,948 |
| 2024-07-01 | 24.32 | 24.64 | 23.87 | 24.5 | +0.2% | 65,475 | 158,764,062 |
| 2024-06-28 | 24 | 24.87 | 23.9 | 24.45 | +2.26% | 78,926 | 193,887,839 |
| 2024-06-27 | 24.24 | 24.73 | 23.91 | 23.91 | -2.45% | 74,663 | 180,682,791 |
| 2024-06-26 | 22.89 | 24.65 | 22.87 | 24.51 | +7.08% | 103,218 | 245,859,477 |
| 2024-06-25 | 23.51 | 23.67 | 22.7 | 22.89 | -2.51% | 69,523 | 160,864,014 |
| 2024-06-24 | 24.5 | 24.75 | 23.42 | 23.48 | -5.25% | 82,834 | 199,055,027 |
| 2024-06-21 | 24.5 | 25.04 | 24.16 | 24.78 | +0.41% | 59,115 | 145,659,917 |
| 2024-06-20 | 25.6 | 25.6 | 24.66 | 24.68 | -3.63% | 89,697 | 223,883,239 |
| 2024-06-19 | 25.82 | 25.97 | 25.35 | 25.61 | +0.08% | 82,161 | 210,429,211 |
| 2024-06-18 | 25.09 | 25.75 | 25.08 | 25.59 | +2.07% | 79,759 | 203,580,134 |
| 2024-06-17 | 25.3 | 25.38 | 24.85 | 25.07 | -1.07% | 71,665 | 179,653,617 |
| 2024-06-14 | 24.85 | 25.45 | 24.55 | 25.34 | +2.01% | 85,810 | 215,613,931 |
| 2024-06-13 | 24.79 | 25 | 24.63 | 24.84 | +0.2% | 66,563 | 165,439,697 |
| 2024-06-12 | 24.91 | 24.98 | 24.56 | 24.79 | +0.77% | 62,415 | 155,005,688 |
| 2024-06-11 | 23.65 | 24.64 | 23.29 | 24.6 | +3.49% | 85,925 | 207,617,783 |
| 2024-06-07 | 24.19 | 24.45 | 23.55 | 23.77 | -0.96% | 75,774 | 180,832,799 |
| 2024-06-06 | 24.9 | 25.23 | 23.93 | 24 | -3.46% | 99,516 | 242,697,587 |
| 2024-06-05 | 25.33 | 25.48 | 24.84 | 24.86 | -1.89% | 55,697 | 140,393,525 |
| 2024-06-04 | 25.71 | 25.72 | 25 | 25.34 | -1.48% | 80,166 | 202,318,167 |
| 2024-06-03 | 25.64 | 25.93 | 25.2 | 25.72 | +0.47% | 85,381 | 218,823,212 |
| 2024-05-31 | 25.32 | 25.81 | 25.14 | 25.6 | +1.75% | 58,640 | 149,968,202 |
| 2024-05-30 | 25.3 | 25.47 | 24.81 | 25.16 | -1.29% | 61,489 | 155,043,727 |
| 2024-05-29 | 25.3 | 25.85 | 25.3 | 25.49 | -0.04% | 61,237 | 156,531,132 |
| 2024-05-28 | 26 | 26.14 | 25.4 | 25.5 | -1.92% | 56,838 | 146,047,330 |
| 2024-05-27 | 25.86 | 26 | 25.34 | 26 | +0.12% | 91,157 | 233,870,430 |
| 2024-05-24 | 26.29 | 27.23 | 25.89 | 25.97 | -1.33% | 140,794 | 372,497,858 |
| 2024-05-23 | 27.05 | 27.27 | 26.3 | 26.32 | -2.05% | 87,838 | 233,920,744 |
| 2024-05-22 | 26.79 | 27.04 | 26.3 | 26.87 | +0.6% | 72,447 | 194,105,701 |
| 2024-05-21 | 27.65 | 27.68 | 26.52 | 26.71 | -3.26% | 139,055 | 375,582,616 |
| 2024-05-20 | 27.03 | 27.8 | 26.5 | 27.61 | +3.25% | 158,615 | 431,814,940 |
| 2024-05-17 | 26.5 | 26.76 | 26 | 26.74 | +0.41% | 91,663 | 242,743,638 |
| 2024-05-16 | 26.64 | 27.13 | 26.5 | 26.63 | +0.38% | 106,316 | 285,515,363 |
| 2024-05-15 | 27.01 | 27.35 | 26.5 | 26.53 | -2.43% | 105,987 | 284,337,479 |
| 2024-05-14 | 26.83 | 27.41 | 26.59 | 27.19 | +2.99% | 147,525 | 399,147,525 |
| 2024-05-13 | 26.32 | 26.99 | 25.77 | 26.4 | -1.16% | 90,717 | 239,643,637 |
| 2024-05-10 | 27.5 | 27.55 | 26.56 | 26.71 | -2.7% | 99,994 | 268,236,823 |
| 2024-05-09 | 27.14 | 27.81 | 26.95 | 27.45 | +1.33% | 122,721 | 337,654,307 |
| 2024-05-08 | 28.05 | 28.33 | 26.96 | 27.09 | -4.55% | 171,002 | 469,357,161 |
| 2024-05-07 | 29.01 | 29.2 | 28.22 | 28.38 | -1.8% | 161,118 | 461,606,661 |
| 2024-05-06 | 29.8 | 29.8 | 28.73 | 28.9 | -1.1% | 182,973 | 531,084,707 |
| 2024-04-30 | 29.51 | 30.3 | 28.47 | 29.22 | +0.76% | 232,829 | 682,282,741 |
| 2024-04-29 | 29.91 | 29.99 | 28.75 | 29 | +1.79% | 258,557 | 755,415,122 |
| 2024-04-26 | 27.27 | 28.76 | 27.25 | 28.49 | +6.7% | 246,127 | 692,231,604 |
| 2024-04-25 | 26.4 | 27.18 | 26.06 | 26.7 | +0.19% | 171,860 | 457,637,368 |
| 2024-04-24 | 25.5 | 26.97 | 25.49 | 26.65 | +5.29% | 196,397 | 514,723,795 |
| 2024-04-23 | 25.72 | 26.15 | 25.17 | 25.31 | +0.8% | 144,758 | 370,316,098 |
| 2024-04-22 | 25 | 25.55 | 24.2 | 25.11 | -1.8% | 124,178 | 309,477,075 |
| 2024-04-19 | 25.5 | 26.2 | 25.25 | 25.57 | -0.23% | 153,822 | 395,168,684 |
| 2024-04-18 | 24.49 | 26.41 | 24 | 25.63 | +4.65% | 275,165 | 695,782,259 |
| 2024-04-17 | 22.94 | 24.49 | 22.92 | 24.49 | +10.02% | 143,490 | 345,138,429 |
| 2024-04-16 | 24.6 | 24.66 | 22.26 | 22.26 | -9.99% | 186,629 | 429,522,563 |
| 2024-04-15 | 25.41 | 26 | 24.05 | 24.73 | -3.81% | 204,389 | 508,906,909 |
| 2024-04-12 | 27.15 | 27.39 | 25.61 | 25.71 | -5.41% | 200,260 | 526,484,070 |
| 2024-04-11 | 27.05 | 27.77 | 26.83 | 27.18 | +2.18% | 165,000 | 451,250,198 |
| 2024-04-10 | 26.59 | 27.22 | 26.31 | 26.6 | +0.26% | 145,263 | 387,951,714 |
| 2024-04-09 | 26.75 | 27.23 | 26.13 | 26.53 | -1.04% | 118,675 | 314,697,826 |
| 2024-04-08 | 27.2 | 27.56 | 26.53 | 26.81 | -2.19% | 126,548 | 342,744,717 |
| 2024-04-03 | 28.3 | 28.4 | 26.89 | 27.41 | -3.86% | 171,172 | 471,677,800 |
| 2024-04-02 | 30.16 | 30.31 | 28.3 | 28.51 | -5.47% | 221,341 | 642,429,495 |
| 2024-04-01 | 29.89 | 30.92 | 29.6 | 30.16 | +2.31% | 222,490 | 672,051,837 |
| 2024-03-29 | 29.4 | 29.86 | 28.77 | 29.48 | -2.06% | 244,927 | 716,568,434 |
| 2024-03-28 | 28 | 32.11 | 27.99 | 30.1 | -3.22% | 493,195 | 1,455,113,318 |
| 2024-03-27 | 32 | 32.66 | 31.1 | 31.1 | -10.01% | 160,362 | 507,954,400 |
| 2024-03-26 | 31.56 | 35.19 | 31.52 | 34.56 | +8.03% | 671,420 | 2,326,690,778 |
| 2024-03-25 | 33.13 | 34.09 | 31.82 | 31.99 | -0.71% | 375,336 | 1,242,876,895 |
| 2024-03-22 | 30.5 | 32.98 | 30.35 | 32.22 | +4.61% | 369,335 | 1,173,649,477 |
| 2024-03-21 | 31.16 | 31.43 | 30.23 | 30.8 | -1.19% | 204,064 | 628,071,929 |
| 2024-03-20 | 31.28 | 31.55 | 30.8 | 31.17 | -1.33% | 206,013 | 640,338,025 |
| 2024-03-19 | 30.9 | 33 | 30.37 | 31.59 | +1.54% | 357,628 | 1,137,042,754 |
| 2024-03-18 | 30.55 | 31.65 | 30.55 | 31.11 | +2.07% | 285,344 | 886,873,118 |
| 2024-03-15 | 29.91 | 30.5 | 29.45 | 30.48 | +1.94% | 190,495 | 573,182,447 |
| 2024-03-14 | 29.47 | 30.64 | 29.28 | 29.9 | -0.1% | 188,224 | 564,018,004 |
| 2024-03-13 | 30.52 | 30.86 | 29.79 | 29.93 | -1.16% | 184,822 | 557,263,167 |
| 2024-03-12 | 30.88 | 31.27 | 29.94 | 30.28 | -1.43% | 240,800 | 734,736,799 |
| 2024-03-11 | 29.25 | 30.92 | 28.98 | 30.72 | +2.57% | 258,480 | 774,042,047 |
| 2024-03-08 | 29 | 30.18 | 28.5 | 29.95 | +3.7% | 262,634 | 775,164,490 |
| 2024-03-07 | 29.86 | 30.24 | 28.68 | 28.88 | -3.48% | 229,615 | 676,334,497 |
| 2024-03-06 | 30 | 30.4 | 28.72 | 29.92 | -3.17% | 343,324 | 1,018,298,841 |
| 2024-03-05 | 31.4 | 32.37 | 30.5 | 30.9 | -4.66% | 351,773 | 1,106,697,618 |
| 2024-03-04 | 30.14 | 33 | 29.66 | 32.41 | +7.75% | 408,089 | 1,284,078,775 |
| 2024-03-01 | 29.58 | 30.63 | 29.08 | 30.08 | +0.67% | 354,157 | 1,057,412,867 |
| 2024-02-29 | 27.5 | 29.9 | 27.5 | 29.88 | +6.83% | 368,381 | 1,075,141,854 |
| 2024-02-28 | 29.78 | 31.66 | 27.75 | 27.97 | -8.2% | 443,188 | 1,322,374,991 |
| 2024-02-27 | 27.94 | 30.97 | 27.5 | 30.47 | +5.21% | 440,248 | 1,284,473,043 |
| 2024-02-26 | 27.2 | 29.99 | 26.3 | 28.96 | +5.85% | 447,032 | 1,263,592,290 |
| 2024-02-23 | 26.21 | 28 | 25.4 | 27.36 | +7.25% | 496,290 | 1,325,021,731 |
| 2024-02-22 | 24.51 | 25.51 | 24.51 | 25.51 | +10% | 377,795 | 952,620,164 |
| 2024-02-21 | 22.89 | 24.07 | 22.46 | 23.19 | -1.02% | 269,981 | 629,787,610 |
| 2024-02-20 | 23.5 | 24.49 | 22.94 | 23.43 | +4.64% | 408,874 | 967,330,432 |
| 2024-02-19 | 21.01 | 22.39 | 21.01 | 22.39 | +10.02% | 172,248 | 377,348,235 |
| 2024-02-08 | 19.16 | 20.5 | 17.72 | 20.35 | +7.05% | 317,903 | 607,596,113 |
| 2024-02-07 | 19.13 | 20.8 | 18.55 | 19.01 | -0.11% | 258,445 | 509,646,581 |
| 2024-02-06 | 18.01 | 19.61 | 17.12 | 19.03 | +1.44% | 181,978 | 335,060,230 |
| 2024-02-05 | 20.72 | 20.78 | 18.76 | 18.76 | -9.98% | 165,642 | 320,038,022 |
| 2024-02-02 | 22.16 | 22.53 | 20.03 | 20.84 | -5.7% | 129,042 | 274,232,628 |
| 2024-02-01 | 22 | 22.72 | 21.42 | 22.1 | +0.32% | 117,020 | 258,821,577 |
| 2024-01-31 | 23.5 | 23.52 | 21.9 | 22.03 | -5.81% | 122,288 | 276,177,589 |
| 2024-01-30 | 24.08 | 24.6 | 23.3 | 23.39 | -3.47% | 112,262 | 268,689,751 |
| 2024-01-29 | 26.13 | 26.35 | 24.21 | 24.23 | -6.52% | 153,845 | 382,401,483 |
| 2024-01-26 | 26.51 | 26.97 | 25.89 | 25.92 | -2.15% | 162,221 | 428,216,353 |
| 2024-01-25 | 25.29 | 26.58 | 25.19 | 26.49 | +4.74% | 183,060 | 477,328,266 |
| 2024-01-24 | 25.57 | 25.83 | 24.35 | 25.29 | -1.21% | 143,288 | 358,222,471 |
| 2024-01-23 | 25.15 | 25.9 | 24.88 | 25.6 | +2.36% | 164,348 | 418,189,917 |
| 2024-01-22 | 26.8 | 26.86 | 24.66 | 25.01 | -5.27% | 176,967 | 457,323,022 |
| 2024-01-19 | 27.23 | 27.49 | 26.22 | 26.4 | -4.14% | 246,492 | 659,237,403 |
| 2024-01-18 | 26.44 | 27.6 | 25.75 | 27.54 | +4.68% | 228,615 | 610,918,249 |
| 2024-01-17 | 27 | 27.32 | 26.31 | 26.31 | -3.09% | 98,518 | 263,862,687 |
| 2024-01-16 | 27.22 | 27.35 | 26.66 | 27.15 | -1.31% | 116,355 | 312,983,302 |
| 2024-01-15 | 27.36 | 27.86 | 27 | 27.51 | +0.55% | 105,719 | 291,108,643 |
| 2024-01-12 | 27.85 | 27.97 | 27.05 | 27.36 | -1.69% | 159,191 | 437,277,600 |
| 2024-01-11 | 26.6 | 28.21 | 26.56 | 27.83 | +5.3% | 227,322 | 628,023,011 |
| 2024-01-10 | 27.12 | 27.35 | 26.33 | 26.43 | -2.97% | 123,000 | 328,305,805 |
| 2024-01-09 | 27.78 | 27.95 | 26.84 | 27.24 | -0.66% | 119,092 | 325,293,268 |
| 2024-01-08 | 28.39 | 28.43 | 27.38 | 27.42 | -2.66% | 101,885 | 282,454,095 |
| 2024-01-05 | 28.75 | 29.08 | 27.91 | 28.17 | -1.54% | 140,833 | 400,899,724 |
| 2024-01-04 | 29.31 | 29.46 | 28.6 | 28.61 | -2.39% | 134,266 | 386,846,509 |
| 2024-01-03 | 30.01 | 30.26 | 28.7 | 29.31 | -3.14% | 205,915 | 604,773,692 |
| 2024-01-02 | 30.86 | 31.08 | 30.16 | 30.26 | -2.89% | 186,835 | 570,017,495 |
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：