股票概览
30.25
-0.1%
-0.03
30.2
开盘价
30.65
最高价
29.92
最低价
67,501
成交量
数据更新至: 2024-12-31
技术指标
30.41
MA5 (5日均线)
31.02
MA10 (10日均线)
31.39
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 | 30.2 | 30.65 | 29.92 | 30.25 | -0.1% | 67,501 | 204,593,212 |
| 2024-12-30 | 30.55 | 30.86 | 30.15 | 30.28 | -1.05% | 48,740 | 148,061,456 |
| 2024-12-27 | 30.4 | 30.85 | 30.12 | 30.6 | +0.79% | 49,518 | 151,446,099 |
| 2024-12-26 | 30.45 | 30.59 | 30.24 | 30.36 | -0.62% | 41,579 | 126,316,534 |
| 2024-12-25 | 31 | 31.07 | 30.3 | 30.55 | -1.71% | 48,281 | 147,485,393 |
| 2024-12-24 | 30.72 | 31.15 | 30.63 | 31.08 | +0.39% | 56,959 | 175,812,782 |
| 2024-12-23 | 31.82 | 32.09 | 30.85 | 30.96 | -3.37% | 80,808 | 253,793,070 |
| 2024-12-20 | 31.6 | 32.76 | 31.54 | 32.04 | +1.04% | 79,833 | 257,667,334 |
| 2024-12-19 | 31.9 | 32.44 | 31.65 | 31.71 | -2.07% | 75,785 | 242,152,428 |
| 2024-12-18 | 31.87 | 32.68 | 31.19 | 32.38 | +1.6% | 105,760 | 340,037,903 |
| 2024-12-17 | 31.55 | 32.11 | 31.26 | 31.87 | -0.03% | 86,629 | 275,262,088 |
| 2024-12-16 | 32.32 | 32.95 | 31.52 | 31.88 | -2.36% | 158,289 | 505,868,384 |
| 2024-12-13 | 33.07 | 33.68 | 32.53 | 32.65 | -1.89% | 237,077 | 783,992,971 |
| 2024-12-12 | 31.75 | 33.77 | 31.55 | 33.28 | +4.85% | 195,679 | 641,477,250 |
| 2024-12-11 | 30.92 | 31.76 | 30.89 | 31.74 | +2.19% | 99,672 | 314,334,250 |
| 2024-12-10 | 32 | 32.6 | 30.98 | 31.06 | +0.52% | 146,778 | 466,853,726 |
| 2024-12-09 | 31.31 | 31.59 | 30.84 | 30.9 | -1.9% | 81,363 | 253,617,169 |
| 2024-12-06 | 31.35 | 31.59 | 30.93 | 31.5 | +0.64% | 89,308 | 279,630,456 |
| 2024-12-05 | 31.01 | 31.32 | 30.78 | 31.3 | -0.06% | 106,500 | 331,125,362 |
| 2024-12-04 | 31.78 | 32.08 | 30.93 | 31.32 | -2.58% | 121,116 | 382,054,236 |
| 2024-12-03 | 32.96 | 32.96 | 31.84 | 32.15 | -2.07% | 133,001 | 427,864,981 |
| 2024-12-02 | 33.2 | 33.27 | 32.2 | 32.83 | -1.35% | 155,379 | 505,721,439 |
| 2024-11-29 | 32.88 | 33.76 | 32.68 | 33.28 | -0.03% | 157,057 | 520,248,934 |
| 2024-11-28 | 34.01 | 35.37 | 33.01 | 33.29 | -3.23% | 278,761 | 955,473,967 |
| 2024-11-27 | 31.5 | 35.1 | 31.05 | 34.4 | +5.3% | 348,470 | 1,168,893,272 |
| 2024-11-26 | 30.9 | 32.67 | 30.4 | 32.67 | +10% | 294,540 | 945,738,242 |
| 2024-11-25 | 29.27 | 30.05 | 29.11 | 29.7 | +1.47% | 41,754 | 123,336,559 |
| 2024-11-22 | 30.41 | 30.44 | 29.2 | 29.27 | -3.75% | 41,030 | 121,988,123 |
| 2024-11-21 | 30.39 | 30.77 | 30.2 | 30.41 | -0.52% | 28,096 | 85,341,640 |
| 2024-11-20 | 30 | 30.7 | 29.87 | 30.57 | +1.39% | 44,519 | 135,537,907 |
| 2024-11-19 | 29.86 | 30.23 | 29.56 | 30.15 | +1.41% | 47,884 | 143,424,627 |
| 2024-11-18 | 30.08 | 30.4 | 29.56 | 29.73 | -1.59% | 42,834 | 128,088,877 |
| 2024-11-15 | 30.73 | 31.03 | 30.21 | 30.21 | -1.88% | 51,778 | 157,803,645 |
| 2024-11-14 | 31.28 | 31.65 | 30.79 | 30.79 | -2.04% | 59,129 | 184,514,611 |
| 2024-11-13 | 31.14 | 31.48 | 30.76 | 31.43 | +0.22% | 66,015 | 205,359,141 |
| 2024-11-12 | 31.06 | 31.8 | 31.02 | 31.36 | +0.64% | 68,779 | 216,333,479 |
| 2024-11-11 | 31 | 31.22 | 30.36 | 31.16 | -0.92% | 64,555 | 198,869,309 |
| 2024-11-08 | 31.91 | 32.2 | 31 | 31.45 | -0.57% | 65,987 | 207,324,821 |
| 2024-11-07 | 30.12 | 31.68 | 30.1 | 31.63 | +3.6% | 78,259 | 243,915,328 |
| 2024-11-06 | 30.5 | 30.94 | 30.1 | 30.53 | -0.42% | 63,224 | 192,975,092 |
| 2024-11-05 | 29.51 | 30.75 | 29.36 | 30.66 | +3.79% | 80,670 | 243,385,618 |
| 2024-11-04 | 29 | 29.65 | 29 | 29.54 | +1.76% | 45,375 | 133,391,164 |
| 2024-11-01 | 28.99 | 29.42 | 28.78 | 29.03 | +0.1% | 52,246 | 152,153,787 |
| 2024-10-31 | 29 | 29.35 | 28.87 | 29 | -0.41% | 62,776 | 182,300,087 |
| 2024-10-30 | 29.91 | 29.96 | 28.9 | 29.12 | -3.74% | 87,270 | 256,038,833 |
| 2024-10-29 | 31.68 | 31.88 | 30.12 | 30.25 | -3.26% | 63,598 | 195,559,754 |
| 2024-10-28 | 30.47 | 31.51 | 30.1 | 31.27 | +2.69% | 59,079 | 182,189,994 |
| 2024-10-25 | 29.87 | 30.8 | 29.82 | 30.45 | +1.74% | 46,542 | 141,353,765 |
| 2024-10-24 | 30.35 | 30.53 | 29.88 | 29.93 | -1.9% | 37,742 | 113,634,584 |
| 2024-10-23 | 30.49 | 30.9 | 30.2 | 30.51 | +0.13% | 43,655 | 133,185,530 |
| 2024-10-22 | 30 | 30.75 | 29.76 | 30.47 | +1.5% | 57,530 | 174,674,202 |
| 2024-10-21 | 30.1 | 30.57 | 29.51 | 30.02 | +0.23% | 56,921 | 170,743,733 |
| 2024-10-18 | 29.21 | 30.67 | 29.01 | 29.95 | +2.32% | 81,599 | 242,780,755 |
| 2024-10-17 | 30.27 | 30.43 | 29.25 | 29.27 | -2.89% | 65,270 | 193,727,846 |
| 2024-10-16 | 30.5 | 30.87 | 30 | 30.14 | -1.82% | 71,057 | 215,496,386 |
| 2024-10-15 | 31.65 | 31.65 | 30.7 | 30.7 | -3.46% | 56,520 | 176,182,589 |
| 2024-10-14 | 32.03 | 32.16 | 30.89 | 31.8 | -0.25% | 50,206 | 158,304,376 |
| 2024-10-11 | 32.85 | 32.85 | 31.51 | 31.88 | -2.86% | 36,128 | 115,901,771 |
| 2024-10-10 | 32.82 | 33.85 | 32 | 32.82 | 0% | 63,693 | 210,318,369 |
| 2024-10-09 | 36 | 36 | 32.82 | 32.82 | -10.01% | 129,822 | 438,163,083 |
| 2024-10-08 | 38.95 | 38.95 | 34 | 36.47 | +2.99% | 130,642 | 479,367,353 |
| 2024-09-30 | 33.6 | 35.42 | 33.4 | 35.41 | +9.97% | 113,777 | 394,695,726 |
| 2024-09-27 | 30.2 | 32.3 | 30.15 | 32.2 | +8.42% | 63,049 | 195,879,432 |
| 2024-09-26 | 27.29 | 29.76 | 27.19 | 29.7 | +8.67% | 88,751 | 254,734,267 |
| 2024-09-25 | 27.49 | 28.3 | 27.16 | 27.33 | +1.04% | 59,371 | 164,211,022 |
| 2024-09-24 | 26.7 | 27.08 | 26 | 27.05 | +2.11% | 56,602 | 150,944,215 |
| 2024-09-23 | 25.64 | 26.74 | 25.53 | 26.49 | +3.19% | 50,684 | 133,136,230 |
| 2024-09-20 | 25.84 | 25.91 | 25.36 | 25.67 | -0.96% | 27,173 | 69,511,176 |
| 2024-09-19 | 25.6 | 26.49 | 25.5 | 25.92 | +2.53% | 31,361 | 81,553,111 |
| 2024-09-18 | 25.47 | 25.6 | 25.01 | 25.28 | -0.86% | 21,259 | 53,730,860 |
| 2024-09-13 | 25.96 | 25.98 | 25.5 | 25.5 | -2% | 24,565 | 63,142,635 |
| 2024-09-12 | 26.56 | 26.65 | 26.01 | 26.02 | -1.92% | 22,228 | 58,204,885 |
| 2024-09-11 | 25.57 | 26.75 | 25.52 | 26.53 | +3.43% | 48,712 | 128,534,618 |
| 2024-09-10 | 26.03 | 26.03 | 25.33 | 25.65 | -1.08% | 30,661 | 78,510,029 |
| 2024-09-09 | 25.92 | 26.25 | 25.82 | 25.93 | -0.69% | 26,063 | 67,749,718 |
| 2024-09-06 | 26.4 | 26.65 | 26.08 | 26.11 | -1.06% | 22,009 | 57,949,843 |
| 2024-09-05 | 25.78 | 26.45 | 25.78 | 26.39 | +1.7% | 29,495 | 77,250,502 |
| 2024-09-04 | 26.01 | 26.4 | 25.87 | 25.95 | -0.69% | 25,177 | 65,576,215 |
| 2024-09-03 | 25.6 | 26.44 | 25.6 | 26.13 | +1.63% | 26,986 | 70,479,332 |
| 2024-09-02 | 26.57 | 26.68 | 25.45 | 25.71 | -4.03% | 52,196 | 135,194,908 |
| 2024-08-30 | 26.34 | 27.1 | 26 | 26.79 | +1.36% | 61,377 | 163,887,387 |
| 2024-08-29 | 25.59 | 26.66 | 25.51 | 26.43 | +2.32% | 42,252 | 110,849,451 |
| 2024-08-28 | 25.55 | 26.05 | 25.23 | 25.83 | -0.19% | 41,902 | 107,799,509 |
| 2024-08-27 | 26.36 | 26.36 | 25.79 | 25.88 | -1.82% | 24,103 | 62,576,924 |
| 2024-08-26 | 26.19 | 26.48 | 25.98 | 26.36 | +0.04% | 20,980 | 55,138,898 |
| 2024-08-23 | 26.08 | 26.5 | 25.93 | 26.35 | +2.13% | 34,718 | 91,113,782 |
| 2024-08-22 | 26.33 | 26.4 | 25.79 | 25.8 | -2.01% | 31,169 | 80,938,638 |
| 2024-08-21 | 26.7 | 26.8 | 26.25 | 26.33 | -1.68% | 31,246 | 82,767,724 |
| 2024-08-20 | 27.19 | 27.19 | 26.71 | 26.78 | -1.72% | 23,757 | 63,869,414 |
| 2024-08-19 | 27.1 | 27.5 | 26.95 | 27.25 | +0.11% | 31,947 | 86,839,905 |
| 2024-08-16 | 27.3 | 27.46 | 26.77 | 27.22 | -0.95% | 50,877 | 137,851,678 |
| 2024-08-15 | 27.65 | 27.92 | 27.15 | 27.48 | -0.97% | 55,257 | 151,694,161 |
| 2024-08-14 | 28.98 | 28.98 | 27.75 | 27.75 | -4.05% | 49,695 | 139,258,237 |
| 2024-08-13 | 29.03 | 29.11 | 28.75 | 28.92 | -0.65% | 19,674 | 56,866,721 |
| 2024-08-12 | 29 | 29.3 | 28.81 | 29.11 | +0.38% | 18,898 | 54,909,843 |
| 2024-08-09 | 30 | 30.07 | 29 | 29 | -2.46% | 31,106 | 91,357,274 |
| 2024-08-08 | 29.93 | 30.18 | 29.45 | 29.73 | -0.9% | 28,647 | 85,312,411 |
| 2024-08-07 | 30.23 | 30.25 | 29.85 | 30 | -0.6% | 17,708 | 53,172,336 |
| 2024-08-06 | 29.84 | 30.48 | 29.73 | 30.18 | +1.58% | 24,305 | 73,082,474 |
| 2024-08-05 | 29.34 | 30.4 | 29.2 | 29.71 | +1.02% | 37,559 | 112,652,487 |
| 2024-08-02 | 29.18 | 29.91 | 29.1 | 29.41 | +0.14% | 29,766 | 88,004,748 |
| 2024-08-01 | 29.98 | 30.63 | 29 | 29.37 | -1.94% | 36,254 | 107,109,680 |
| 2024-07-31 | 28.47 | 29.99 | 28.35 | 29.95 | +5.2% | 41,627 | 122,313,173 |
| 2024-07-30 | 28.35 | 28.62 | 27.93 | 28.47 | +0.39% | 29,446 | 83,096,493 |
| 2024-07-29 | 28.93 | 29 | 28.33 | 28.36 | -1.39% | 27,112 | 77,418,958 |
| 2024-07-26 | 28.4 | 29.05 | 28.4 | 28.76 | +1.45% | 26,781 | 76,897,822 |
| 2024-07-25 | 28.45 | 28.9 | 28.11 | 28.35 | -0.74% | 39,266 | 111,479,353 |
| 2024-07-24 | 29.8 | 29.88 | 28.38 | 28.56 | -4.26% | 47,438 | 137,292,019 |
| 2024-07-23 | 30.64 | 30.64 | 29.83 | 29.83 | -2.83% | 26,828 | 80,819,820 |
| 2024-07-22 | 31.35 | 31.46 | 30.54 | 30.7 | -2.54% | 35,238 | 108,544,866 |
| 2024-07-19 | 31.11 | 31.65 | 30.95 | 31.5 | +0.8% | 28,403 | 89,189,080 |
| 2024-07-18 | 30.9 | 31.45 | 30.75 | 31.25 | +0.77% | 24,074 | 75,082,843 |
| 2024-07-17 | 30.36 | 31.03 | 30.17 | 31.01 | +2.07% | 29,319 | 90,021,411 |
| 2024-07-16 | 30.37 | 30.6 | 30.07 | 30.38 | -0.03% | 22,764 | 69,200,826 |
| 2024-07-15 | 30.05 | 30.68 | 29.97 | 30.39 | +0.46% | 26,790 | 81,279,590 |
| 2024-07-12 | 30.3 | 30.3 | 29.95 | 30.25 | +0.13% | 19,421 | 58,549,472 |
| 2024-07-11 | 29.71 | 30.87 | 29.56 | 30.21 | +3% | 37,363 | 112,836,609 |
| 2024-07-10 | 29.15 | 29.54 | 28.68 | 29.33 | +0.62% | 22,264 | 65,172,115 |
| 2024-07-09 | 28.99 | 29.32 | 28.73 | 29.15 | -0.14% | 32,849 | 95,408,302 |
| 2024-07-08 | 29.85 | 29.96 | 28.9 | 29.19 | -2.47% | 34,704 | 101,855,503 |
| 2024-07-05 | 30.2 | 30.27 | 29.25 | 29.93 | -0.89% | 52,259 | 154,695,137 |
| 2024-07-04 | 30.9 | 31.14 | 30.2 | 30.2 | -2.58% | 25,789 | 78,539,483 |
| 2024-07-03 | 30.89 | 31.15 | 30.6 | 31 | +0.52% | 18,874 | 58,335,829 |
| 2024-07-02 | 31.25 | 31.32 | 30.5 | 30.84 | -1.34% | 25,504 | 78,909,731 |
| 2024-07-01 | 31.1 | 31.68 | 31 | 31.26 | -0.06% | 21,015 | 65,688,488 |
| 2024-06-28 | 31.74 | 31.98 | 31.2 | 31.28 | -1.64% | 29,398 | 92,859,717 |
| 2024-06-27 | 32.06 | 32.19 | 31.41 | 31.8 | -1.3% | 19,349 | 61,277,336 |
| 2024-06-26 | 31.5 | 32.4 | 31.37 | 32.22 | +2.12% | 25,330 | 80,727,028 |
| 2024-06-25 | 31.48 | 31.99 | 31.3 | 31.55 | +0.61% | 25,012 | 79,051,461 |
| 2024-06-24 | 32 | 32.18 | 31.3 | 31.36 | -2.46% | 28,996 | 91,599,352 |
| 2024-06-21 | 32.45 | 32.56 | 32 | 32.15 | -1.17% | 23,096 | 74,381,414 |
| 2024-06-20 | 33.01 | 33.21 | 32.45 | 32.53 | -1.66% | 19,884 | 65,081,286 |
| 2024-06-19 | 33.66 | 33.75 | 33.05 | 33.08 | -1.55% | 26,209 | 87,159,480 |
| 2024-06-18 | 34.09 | 34.3 | 33.5 | 33.6 | -1.44% | 30,704 | 103,728,498 |
| 2024-06-17 | 33.89 | 34.26 | 33.61 | 34.09 | -0.03% | 21,712 | 73,803,462 |
| 2024-06-14 | 33.88 | 34.4 | 33.7 | 34.1 | +0.86% | 31,178 | 106,112,584 |
| 2024-06-13 | 34.57 | 34.82 | 33.81 | 33.81 | -2.25% | 30,192 | 102,643,685 |
| 2024-06-12 | 34.22 | 35.11 | 34.2 | 34.59 | +0.76% | 24,685 | 85,869,034 |
| 2024-06-11 | 35.05 | 35.05 | 34.11 | 34.33 | -2.05% | 33,059 | 113,781,431 |
| 2024-06-07 | 35.63 | 36.12 | 35 | 35.05 | -1.71% | 29,089 | 102,929,160 |
| 2024-06-06 | 36.36 | 36.36 | 35.5 | 35.66 | -0.83% | 22,050 | 79,029,529 |
| 2024-06-05 | 36.6 | 37.12 | 35.96 | 35.96 | -1.75% | 21,545 | 78,339,522 |
| 2024-06-04 | 35.3 | 36.69 | 35.2 | 36.6 | +3.68% | 38,573 | 139,194,368 |
| 2024-06-03 | 35.47 | 35.96 | 35.21 | 35.3 | -0.79% | 22,717 | 80,608,702 |
| 2024-05-31 | 36.63 | 36.87 | 35.5 | 35.58 | -2.06% | 39,498 | 141,653,391 |
| 2024-05-30 | 36.7 | 36.98 | 36.2 | 36.33 | -0.79% | 19,010 | 69,422,263 |
| 2024-05-29 | 36.75 | 37.29 | 36.45 | 36.62 | -0.81% | 16,858 | 62,043,764 |
| 2024-05-28 | 36.87 | 37.55 | 36.6 | 36.92 | -0.11% | 18,553 | 68,815,709 |
| 2024-05-27 | 36.78 | 37.13 | 36 | 36.96 | +0.49% | 29,887 | 109,564,163 |
| 2024-05-24 | 37.35 | 37.5 | 36.65 | 36.78 | -3.59% | 25,553 | 94,564,334 |
| 2024-05-23 | 38.49 | 38.68 | 37.9 | 38.15 | -0.86% | 16,750 | 63,956,242 |
| 2024-05-22 | 38.75 | 38.98 | 38.45 | 38.48 | -1.03% | 22,703 | 87,594,234 |
| 2024-05-21 | 38.76 | 39.3 | 38.46 | 38.88 | +0.08% | 24,319 | 94,734,468 |
| 2024-05-20 | 39.45 | 39.47 | 38.4 | 38.85 | -1.57% | 43,872 | 170,161,676 |
| 2024-05-17 | 39.56 | 39.65 | 38.58 | 39.47 | -0.23% | 39,544 | 154,751,137 |
| 2024-05-16 | 39.61 | 40.02 | 39.1 | 39.56 | +0.3% | 29,341 | 116,206,097 |
| 2024-05-15 | 39.75 | 39.99 | 39.2 | 39.44 | -1.05% | 27,686 | 109,818,499 |
| 2024-05-14 | 39.69 | 40.09 | 39.48 | 39.86 | +0.91% | 46,190 | 183,618,323 |
| 2024-05-13 | 38.43 | 39.7 | 38.2 | 39.5 | +2.17% | 63,279 | 247,750,880 |
| 2024-05-10 | 37.68 | 39.2 | 37.68 | 38.66 | +2.79% | 71,618 | 275,151,792 |
| 2024-05-09 | 36.72 | 37.88 | 36.72 | 37.61 | +1.9% | 45,064 | 169,149,977 |
| 2024-05-08 | 37.82 | 38.05 | 36.7 | 36.91 | -2.28% | 59,601 | 221,125,504 |
| 2024-05-07 | 36.99 | 38.29 | 36.6 | 37.77 | +1.67% | 82,716 | 311,467,951 |
| 2024-05-06 | 35.95 | 37.48 | 35.66 | 37.15 | +5.03% | 93,436 | 342,331,541 |
| 2024-04-30 | 35.19 | 35.92 | 34.89 | 35.37 | +0.51% | 78,113 | 277,308,327 |
| 2024-04-29 | 34.7 | 35.34 | 34.01 | 35.19 | +2.89% | 88,923 | 308,222,264 |
| 2024-04-26 | 33.95 | 34.33 | 33.7 | 34.2 | 0% | 67,222 | 228,359,369 |
| 2024-04-25 | 34.38 | 34.55 | 34.15 | 34.2 | -1.01% | 21,995 | 75,365,457 |
| 2024-04-24 | 34.74 | 34.78 | 34.08 | 34.55 | -0.55% | 30,700 | 105,625,302 |
| 2024-04-23 | 35.35 | 35.35 | 34.4 | 34.74 | -0.57% | 31,894 | 110,887,244 |
| 2024-04-22 | 34.97 | 35.57 | 34.85 | 34.94 | -1.02% | 39,805 | 139,702,045 |
| 2024-04-19 | 36.15 | 36.26 | 34.61 | 35.3 | -2.62% | 51,401 | 180,632,238 |
| 2024-04-18 | 35.78 | 36.65 | 35.41 | 36.25 | +1.31% | 37,302 | 135,178,108 |
| 2024-04-17 | 35.22 | 35.99 | 35.03 | 35.78 | +2.2% | 36,065 | 128,310,844 |
| 2024-04-16 | 35.41 | 36.1 | 35 | 35.01 | -1.8% | 46,739 | 165,348,401 |
| 2024-04-15 | 35.34 | 36.37 | 35.19 | 35.65 | +0.59% | 52,169 | 186,327,196 |
| 2024-04-12 | 35.88 | 36.36 | 35.29 | 35.44 | -1.23% | 41,087 | 146,538,663 |
| 2024-04-11 | 36.37 | 36.64 | 35.61 | 35.88 | -2.23% | 41,309 | 148,672,818 |
| 2024-04-10 | 37.05 | 37.28 | 36.58 | 36.7 | -0.89% | 31,282 | 115,436,977 |
| 2024-04-09 | 36.82 | 37.1 | 36.5 | 37.03 | +0.57% | 26,026 | 95,824,923 |
| 2024-04-08 | 38.05 | 38.24 | 36.73 | 36.82 | -3.46% | 33,211 | 123,264,530 |
| 2024-04-03 | 38.26 | 39.3 | 38.02 | 38.14 | -0.31% | 34,426 | 132,944,371 |
| 2024-04-02 | 38.78 | 39.01 | 37.96 | 38.26 | -1.39% | 37,743 | 145,351,854 |
| 2024-04-01 | 37.72 | 39.33 | 37.1 | 38.8 | +7.84% | 78,298 | 302,410,020 |
| 2024-03-29 | 35.18 | 36.22 | 35.15 | 35.98 | +1.64% | 16,688 | 59,721,162 |
| 2024-03-28 | 35.94 | 36.16 | 35.31 | 35.4 | -1.17% | 35,096 | 125,264,704 |
| 2024-03-27 | 36.61 | 37.28 | 35.8 | 35.82 | -2.45% | 27,100 | 98,930,171 |
| 2024-03-26 | 35.72 | 36.82 | 35.43 | 36.72 | +2.71% | 26,460 | 95,970,330 |
| 2024-03-25 | 35.55 | 35.95 | 35.41 | 35.75 | +0.25% | 16,276 | 58,054,596 |
| 2024-03-22 | 35.78 | 36.23 | 35.45 | 35.66 | -0.72% | 21,885 | 78,574,027 |
| 2024-03-21 | 36.21 | 36.5 | 35.55 | 35.92 | -1.13% | 22,603 | 81,025,066 |
| 2024-03-20 | 36.88 | 37.08 | 36.07 | 36.33 | -1.54% | 22,497 | 81,801,396 |
| 2024-03-19 | 37.01 | 37.2 | 36.67 | 36.9 | -0.75% | 23,545 | 86,980,334 |
| 2024-03-18 | 36.7 | 37.23 | 36.11 | 37.18 | +1.39% | 31,019 | 113,863,186 |
| 2024-03-15 | 36.28 | 36.98 | 36.25 | 36.67 | +0.36% | 16,604 | 60,743,516 |
| 2024-03-14 | 36.98 | 36.98 | 36.35 | 36.54 | -1.51% | 29,187 | 106,794,562 |
| 2024-03-13 | 36.32 | 38.83 | 36.28 | 37.1 | +2.2% | 62,965 | 235,949,319 |
| 2024-03-12 | 34.59 | 36.46 | 34.59 | 36.3 | +4.85% | 41,975 | 149,723,000 |
| 2024-03-11 | 33.44 | 34.86 | 33.18 | 34.62 | +3.44% | 35,264 | 120,022,060 |
| 2024-03-08 | 34.18 | 34.4 | 33.17 | 33.47 | -2.08% | 39,811 | 133,474,558 |
| 2024-03-07 | 34.48 | 35.01 | 34.05 | 34.18 | -1.07% | 27,277 | 94,245,528 |
| 2024-03-06 | 34.91 | 35.14 | 34.42 | 34.55 | -1.03% | 26,713 | 92,616,265 |
| 2024-03-05 | 34.79 | 35.59 | 34.65 | 34.91 | -0.23% | 45,124 | 158,231,873 |
| 2024-03-04 | 35.13 | 35.49 | 34.65 | 34.99 | -0.37% | 30,217 | 105,809,817 |
| 2024-03-01 | 35.55 | 35.65 | 35 | 35.12 | -1.4% | 40,759 | 143,502,611 |
| 2024-02-29 | 34.85 | 35.86 | 34.85 | 35.62 | +0.62% | 37,845 | 133,814,895 |
| 2024-02-28 | 36.4 | 36.59 | 35.4 | 35.4 | -2.75% | 33,288 | 119,796,250 |
| 2024-02-27 | 36.17 | 36.57 | 36.02 | 36.4 | +0.08% | 31,684 | 114,993,389 |
| 2024-02-26 | 36.56 | 36.7 | 36.06 | 36.37 | -0.66% | 44,583 | 162,516,246 |
| 2024-02-23 | 36.62 | 36.86 | 35.84 | 36.61 | +0.11% | 40,706 | 147,991,247 |
| 2024-02-22 | 34.95 | 36.72 | 34.62 | 36.57 | +4.28% | 34,215 | 122,450,576 |
| 2024-02-21 | 33.74 | 35.52 | 33.51 | 35.07 | +3.6% | 34,094 | 118,822,791 |
| 2024-02-20 | 33.73 | 34.17 | 33.45 | 33.85 | +0.15% | 21,552 | 72,841,544 |
| 2024-02-19 | 34.09 | 34.55 | 33.3 | 33.8 | +0.15% | 40,060 | 135,350,375 |
| 2024-02-08 | 33.96 | 34.79 | 33.54 | 33.75 | -0.3% | 50,542 | 172,186,285 |
| 2024-02-07 | 33.19 | 34.33 | 32.55 | 33.85 | +2.92% | 47,259 | 159,291,863 |
| 2024-02-06 | 30.72 | 33.4 | 30.5 | 32.89 | +7.06% | 38,353 | 123,472,460 |
| 2024-02-05 | 31.04 | 31.35 | 29.75 | 30.72 | -0.74% | 39,725 | 120,920,814 |
| 2024-02-02 | 30.94 | 31.58 | 29.8 | 30.95 | +0.03% | 39,271 | 121,396,679 |
| 2024-02-01 | 30.5 | 31.28 | 30.42 | 30.94 | +0.98% | 27,566 | 85,199,121 |
| 2024-01-31 | 31.3 | 31.96 | 30.6 | 30.64 | -2.11% | 35,075 | 109,034,896 |
| 2024-01-30 | 32.38 | 32.58 | 31.3 | 31.3 | -3.93% | 36,056 | 114,617,421 |
| 2024-01-29 | 32.91 | 33.23 | 32.33 | 32.58 | -1% | 27,739 | 90,917,793 |
| 2024-01-26 | 33.65 | 34.09 | 32.73 | 32.91 | -2.2% | 29,698 | 98,633,173 |
| 2024-01-25 | 32.83 | 33.77 | 32.3 | 33.65 | +2.56% | 44,289 | 146,996,680 |
| 2024-01-24 | 32.76 | 32.97 | 32.01 | 32.81 | +0.4% | 36,147 | 117,697,924 |
| 2024-01-23 | 32.6 | 32.96 | 32.03 | 32.68 | -0.06% | 42,231 | 137,617,878 |
| 2024-01-22 | 33.66 | 33.88 | 32.39 | 32.7 | -3.2% | 31,500 | 105,179,877 |
| 2024-01-19 | 33.09 | 34.27 | 32.86 | 33.78 | +1.66% | 34,718 | 117,359,345 |
| 2024-01-18 | 32.6 | 33.49 | 32.11 | 33.23 | +1.06% | 32,629 | 106,830,087 |
| 2024-01-17 | 33.5 | 33.8 | 32.87 | 32.88 | -2.46% | 30,310 | 101,270,759 |
| 2024-01-16 | 33.67 | 33.88 | 33.34 | 33.71 | -0.03% | 24,255 | 81,551,901 |
| 2024-01-15 | 34.08 | 34.41 | 33.53 | 33.72 | -2.12% | 24,484 | 82,977,392 |
| 2024-01-12 | 33.98 | 34.63 | 33.78 | 34.45 | +0.91% | 20,000 | 68,791,009 |
| 2024-01-11 | 33.86 | 34.33 | 33.66 | 34.14 | +0.83% | 28,118 | 95,572,040 |
| 2024-01-10 | 34.6 | 34.85 | 33.83 | 33.86 | -2.14% | 23,195 | 79,433,086 |
| 2024-01-09 | 33.9 | 34.68 | 33.67 | 34.6 | +2.06% | 27,930 | 96,061,565 |
| 2024-01-08 | 34.09 | 34.25 | 33.82 | 33.9 | -0.53% | 27,315 | 92,986,693 |
| 2024-01-05 | 34.5 | 34.63 | 33.9 | 34.08 | -1.1% | 22,678 | 77,611,431 |
| 2024-01-04 | 34.85 | 34.93 | 33.93 | 34.46 | -1.6% | 38,607 | 132,269,840 |
| 2024-01-03 | 36 | 36 | 34.77 | 35.02 | -2.1% | 40,289 | 141,995,090 |
| 2024-01-02 | 37.76 | 37.76 | 35.72 | 35.77 | -4.74% | 42,546 | 154,870,605 |
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：
同行业相关股票
цЩихЕЙшВбф╗╜ 属于 机械设备 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832