股票概览
24.94
-1.77%
-0.45
25.86
开盘价
25.87
最高价
24.81
最低价
9,667
成交量
数据更新至: 2024-12-31
技术指标
25.77
MA5 (5日均线)
26.74
MA10 (10日均线)
27.95
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 | 25.86 | 25.87 | 24.81 | 24.94 | -1.77% | 9,667 | 24,389,321 |
| 2024-12-30 | 26.11 | 26.11 | 25.31 | 25.39 | -2.53% | 8,472 | 21,647,989 |
| 2024-12-27 | 26.27 | 26.5 | 25.91 | 26.05 | -0.72% | 10,220 | 26,769,656 |
| 2024-12-26 | 26.17 | 26.55 | 26 | 26.24 | +0.08% | 11,217 | 29,468,004 |
| 2024-12-25 | 26.88 | 26.88 | 25.4 | 26.22 | -2.67% | 14,687 | 38,206,612 |
| 2024-12-24 | 26.67 | 27.08 | 26.13 | 26.94 | +0.86% | 12,308 | 32,874,467 |
| 2024-12-23 | 28.49 | 28.49 | 26.7 | 26.71 | -6.9% | 18,407 | 50,470,506 |
| 2024-12-20 | 28.5 | 29.66 | 28.2 | 28.69 | +1.63% | 20,521 | 59,420,136 |
| 2024-12-19 | 27.71 | 28.23 | 27.28 | 28.23 | +0.79% | 14,036 | 38,899,179 |
| 2024-12-18 | 27 | 28.48 | 27 | 28.01 | +1.82% | 22,510 | 62,764,985 |
| 2024-12-17 | 29.02 | 29.31 | 27.43 | 27.51 | -6.68% | 23,429 | 65,574,606 |
| 2024-12-16 | 30.08 | 30.77 | 29.21 | 29.48 | -4.22% | 24,219 | 72,400,054 |
| 2024-12-13 | 30.2 | 31.49 | 29.6 | 30.78 | -0.23% | 46,338 | 140,873,321 |
| 2024-12-12 | 30.5 | 32.2 | 29.65 | 30.85 | -0.45% | 65,033 | 199,043,330 |
| 2024-12-11 | 28.02 | 31.36 | 27.59 | 30.99 | +8.7% | 80,855 | 242,759,261 |
| 2024-12-10 | 29.63 | 29.89 | 28.29 | 28.51 | +1.28% | 53,346 | 154,381,721 |
| 2024-12-09 | 27.24 | 29 | 26.62 | 28.15 | +2.85% | 45,499 | 126,551,561 |
| 2024-12-06 | 28.13 | 28.2 | 26.78 | 27.37 | -6.01% | 54,452 | 149,794,441 |
| 2024-12-05 | 28.51 | 30.88 | 27.3 | 29.12 | +1.11% | 90,929 | 259,564,834 |
| 2024-12-04 | 26.18 | 28.8 | 25.41 | 28.8 | +10.01% | 65,704 | 182,214,027 |
| 2024-12-03 | 27.66 | 28.88 | 26.12 | 26.18 | -4.8% | 80,092 | 219,630,336 |
| 2024-12-02 | 24.91 | 27.5 | 24.85 | 27.5 | +10% | 64,819 | 172,610,470 |
| 2024-11-29 | 25.1 | 25.8 | 24.56 | 25 | 0% | 44,932 | 112,940,232 |
| 2024-11-28 | 23.3 | 25.5 | 22.93 | 25 | +6.16% | 47,577 | 116,587,464 |
| 2024-11-27 | 23.03 | 23.97 | 22.6 | 23.55 | +2.26% | 23,539 | 54,847,664 |
| 2024-11-26 | 22.45 | 23.3 | 22.45 | 23.03 | +2.17% | 15,091 | 34,655,785 |
| 2024-11-25 | 22.09 | 22.61 | 22.01 | 22.54 | +2.18% | 10,557 | 23,644,266 |
| 2024-11-22 | 23.45 | 23.45 | 22 | 22.06 | -5.44% | 13,256 | 30,029,751 |
| 2024-11-21 | 22.51 | 23.68 | 22.51 | 23.33 | +2.55% | 16,042 | 37,111,791 |
| 2024-11-20 | 22.5 | 22.88 | 22.3 | 22.75 | +0.44% | 11,285 | 25,588,802 |
| 2024-11-19 | 22.3 | 22.65 | 22 | 22.65 | +0.8% | 12,212 | 27,300,106 |
| 2024-11-18 | 23.6 | 23.65 | 22.35 | 22.47 | -4.79% | 18,413 | 41,945,180 |
| 2024-11-15 | 23.6 | 24.58 | 23.32 | 23.6 | -3.48% | 24,839 | 59,410,879 |
| 2024-11-14 | 23.48 | 25.57 | 23.2 | 24.45 | +3.16% | 37,596 | 92,000,048 |
| 2024-11-13 | 23.84 | 23.85 | 22.82 | 23.7 | -0.88% | 22,176 | 51,602,333 |
| 2024-11-12 | 23.5 | 24.06 | 23.5 | 23.91 | +1.87% | 35,006 | 83,246,280 |
| 2024-11-11 | 23.42 | 23.67 | 22.92 | 23.47 | -1.05% | 28,564 | 66,487,994 |
| 2024-11-08 | 24.45 | 24.6 | 23.5 | 23.72 | +1.72% | 55,031 | 131,945,607 |
| 2024-11-07 | 21.19 | 23.32 | 21.1 | 23.32 | +10% | 27,781 | 62,722,624 |
| 2024-11-06 | 21.19 | 21.49 | 21 | 21.2 | +0.05% | 13,940 | 29,608,599 |
| 2024-11-05 | 20.97 | 21.25 | 20.94 | 21.19 | +0.43% | 13,536 | 28,546,618 |
| 2024-11-04 | 20.32 | 21.12 | 20.02 | 21.1 | +3.84% | 13,753 | 28,602,072 |
| 2024-11-01 | 20.76 | 20.78 | 20.22 | 20.32 | -1.17% | 11,400 | 23,326,353 |
| 2024-10-31 | 20.88 | 20.99 | 20.51 | 20.56 | -1.67% | 8,864 | 18,360,152 |
| 2024-10-30 | 21.19 | 21.19 | 20.53 | 20.91 | +0.53% | 8,910 | 18,578,956 |
| 2024-10-29 | 21.6 | 21.69 | 20.7 | 20.8 | -3.26% | 12,904 | 27,133,660 |
| 2024-10-28 | 20.99 | 21.57 | 20.66 | 21.5 | +4.12% | 13,341 | 28,328,278 |
| 2024-10-25 | 20.42 | 20.7 | 20.38 | 20.65 | +1.47% | 7,675 | 15,764,759 |
| 2024-10-24 | 20.47 | 20.66 | 20.2 | 20.35 | -0.59% | 5,236 | 10,668,974 |
| 2024-10-23 | 20.57 | 20.72 | 20.35 | 20.47 | -0.49% | 10,163 | 20,885,976 |
| 2024-10-22 | 20.23 | 20.77 | 20.1 | 20.57 | +1.93% | 11,680 | 23,821,439 |
| 2024-10-21 | 20 | 20.3 | 19.72 | 20.18 | +1.36% | 9,732 | 19,517,909 |
| 2024-10-18 | 19.48 | 20.12 | 19.44 | 19.91 | +1.58% | 11,701 | 23,118,288 |
| 2024-10-17 | 19.83 | 20 | 19.51 | 19.6 | -0.66% | 5,776 | 11,439,750 |
| 2024-10-16 | 19.61 | 20.08 | 19.54 | 19.73 | -0.75% | 7,339 | 14,536,845 |
| 2024-10-15 | 20.17 | 20.38 | 19.81 | 19.88 | -2.45% | 8,846 | 17,748,941 |
| 2024-10-14 | 20.29 | 20.4 | 19.65 | 20.38 | +0.69% | 11,549 | 23,207,922 |
| 2024-10-11 | 20.95 | 21 | 20.1 | 20.24 | -3.34% | 13,443 | 27,427,764 |
| 2024-10-10 | 21.26 | 21.68 | 20.47 | 20.94 | -1.41% | 18,600 | 39,086,826 |
| 2024-10-09 | 23.24 | 23.24 | 21.23 | 21.24 | -9.96% | 24,243 | 52,815,579 |
| 2024-10-08 | 24.51 | 24.51 | 22.4 | 23.59 | +5.88% | 36,621 | 86,737,827 |
| 2024-09-30 | 21.5 | 22.42 | 20.45 | 22.28 | +9.27% | 34,840 | 75,102,157 |
| 2024-09-27 | 19.53 | 20.39 | 19.53 | 20.39 | +5.48% | 14,451 | 28,923,061 |
| 2024-09-26 | 18.09 | 19.53 | 18.04 | 19.33 | +6.56% | 17,650 | 33,317,472 |
| 2024-09-25 | 18.22 | 18.62 | 18.05 | 18.14 | +0.89% | 9,696 | 17,798,355 |
| 2024-09-24 | 17.45 | 18.05 | 17.45 | 17.98 | +3.57% | 8,087 | 14,397,423 |
| 2024-09-23 | 17.31 | 17.65 | 17.29 | 17.36 | -0.17% | 3,666 | 6,394,275 |
| 2024-09-20 | 17.55 | 17.78 | 17.28 | 17.39 | -0.8% | 7,303 | 12,759,713 |
| 2024-09-19 | 16.7 | 17.79 | 16.7 | 17.53 | +5.22% | 11,741 | 20,465,534 |
| 2024-09-18 | 17.14 | 17.14 | 16.38 | 16.66 | -2.86% | 5,498 | 9,146,479 |
| 2024-09-13 | 17.42 | 17.47 | 17.14 | 17.15 | -1.55% | 3,912 | 6,759,901 |
| 2024-09-12 | 17.7 | 17.92 | 17.38 | 17.42 | -1.53% | 4,946 | 8,709,378 |
| 2024-09-11 | 17.89 | 17.98 | 17.61 | 17.69 | -1.06% | 3,378 | 5,998,169 |
| 2024-09-10 | 17.76 | 17.95 | 17.56 | 17.88 | +0.62% | 4,345 | 7,714,543 |
| 2024-09-09 | 17.9 | 17.9 | 17.3 | 17.77 | +0.34% | 5,623 | 9,947,628 |
| 2024-09-06 | 18 | 18.09 | 17.6 | 17.71 | -1.88% | 5,257 | 9,386,897 |
| 2024-09-05 | 18.2 | 18.2 | 17.74 | 18.05 | +1.35% | 5,858 | 10,538,387 |
| 2024-09-04 | 17.7 | 18.05 | 17.66 | 17.81 | -0.45% | 3,563 | 6,367,235 |
| 2024-09-03 | 17.74 | 18.04 | 17.56 | 17.89 | +1.3% | 4,820 | 8,614,563 |
| 2024-09-02 | 18.09 | 18.27 | 17.6 | 17.66 | -2.59% | 7,320 | 13,102,680 |
| 2024-08-30 | 17.79 | 18.38 | 17.5 | 18.13 | +1.63% | 8,394 | 15,142,477 |
| 2024-08-29 | 17.45 | 17.86 | 17.2 | 17.84 | +1.02% | 4,797 | 8,489,467 |
| 2024-08-28 | 17.59 | 17.82 | 17.3 | 17.66 | -0.51% | 5,438 | 9,539,506 |
| 2024-08-27 | 17.42 | 17.98 | 17.21 | 17.75 | +1.37% | 9,319 | 16,465,217 |
| 2024-08-26 | 17.25 | 17.7 | 17.16 | 17.51 | +1.33% | 4,642 | 8,144,544 |
| 2024-08-23 | 17.57 | 17.72 | 17.1 | 17.28 | -1.48% | 5,590 | 9,672,006 |
| 2024-08-22 | 17.47 | 17.8 | 17.37 | 17.54 | +0.75% | 7,488 | 13,158,374 |
| 2024-08-21 | 17.32 | 17.72 | 17.22 | 17.41 | +0.35% | 6,809 | 11,943,013 |
| 2024-08-20 | 17.85 | 17.86 | 17.22 | 17.35 | -2.86% | 7,357 | 12,861,440 |
| 2024-08-19 | 18.18 | 18.3 | 17.81 | 17.86 | -1.33% | 8,216 | 14,831,173 |
| 2024-08-16 | 18.31 | 18.52 | 18.08 | 18.1 | -2.11% | 6,178 | 11,270,333 |
| 2024-08-15 | 18.4 | 18.74 | 18.19 | 18.49 | +0.49% | 5,168 | 9,537,985 |
| 2024-08-14 | 18.68 | 18.76 | 18.31 | 18.4 | -1.55% | 4,466 | 8,242,908 |
| 2024-08-13 | 18.74 | 18.91 | 18.48 | 18.69 | -0.16% | 5,374 | 10,014,830 |
| 2024-08-12 | 18.86 | 19.06 | 18.63 | 18.72 | -1.06% | 7,762 | 14,634,666 |
| 2024-08-09 | 19.25 | 19.5 | 18.9 | 18.92 | -3.07% | 9,560 | 18,328,588 |
| 2024-08-08 | 18.9 | 19.57 | 18.65 | 19.52 | +2.95% | 14,626 | 28,164,547 |
| 2024-08-07 | 19.12 | 19.13 | 18.81 | 18.96 | -0.89% | 6,683 | 12,656,964 |
| 2024-08-06 | 19.35 | 19.43 | 18.72 | 19.13 | +0.84% | 9,487 | 18,117,621 |
| 2024-08-05 | 19.07 | 19.65 | 18.85 | 18.97 | -0.52% | 10,037 | 19,370,808 |
| 2024-08-02 | 19.56 | 19.56 | 18.82 | 19.07 | -0.26% | 8,912 | 17,123,688 |
| 2024-08-01 | 19.49 | 19.8 | 19 | 19.12 | -2.45% | 7,710 | 14,824,104 |
| 2024-07-31 | 18.72 | 19.77 | 18.61 | 19.6 | +5.38% | 8,673 | 16,809,543 |
| 2024-07-30 | 18.27 | 18.7 | 18.19 | 18.6 | +1.25% | 5,280 | 9,809,466 |
| 2024-07-29 | 18.5 | 18.58 | 18.28 | 18.37 | -0.86% | 4,190 | 7,710,504 |
| 2024-07-26 | 18.48 | 18.85 | 18.31 | 18.53 | +0.32% | 3,733 | 6,924,056 |
| 2024-07-25 | 18.1 | 18.63 | 18 | 18.47 | +2.04% | 6,270 | 11,550,534 |
| 2024-07-24 | 18.6 | 18.8 | 18.08 | 18.1 | -3.31% | 6,574 | 12,023,911 |
| 2024-07-23 | 19.45 | 19.49 | 18.7 | 18.72 | -3.55% | 6,108 | 11,625,391 |
| 2024-07-22 | 19.49 | 19.7 | 19.25 | 19.41 | -0.97% | 4,743 | 9,208,413 |
| 2024-07-19 | 19.27 | 19.67 | 19.03 | 19.6 | +2.14% | 5,268 | 10,221,933 |
| 2024-07-18 | 19.26 | 19.3 | 18.66 | 19.19 | -0.83% | 5,878 | 11,187,671 |
| 2024-07-17 | 18.84 | 19.54 | 18.84 | 19.35 | +2.16% | 8,852 | 17,014,021 |
| 2024-07-16 | 19.46 | 19.63 | 18.8 | 18.94 | -2.37% | 6,109 | 11,648,881 |
| 2024-07-15 | 19.48 | 19.74 | 19.33 | 19.4 | -0.87% | 5,991 | 11,679,177 |
| 2024-07-12 | 19.98 | 19.98 | 19.52 | 19.57 | -0.86% | 5,494 | 10,851,981 |
| 2024-07-11 | 19.61 | 20.18 | 19.5 | 19.74 | +1.91% | 9,823 | 19,484,338 |
| 2024-07-10 | 19.36 | 19.87 | 19.09 | 19.37 | -0.15% | 7,954 | 15,579,100 |
| 2024-07-09 | 19.2 | 19.58 | 18.95 | 19.4 | -0.51% | 7,208 | 13,915,776 |
| 2024-07-08 | 20.01 | 20.3 | 19.26 | 19.5 | -4.97% | 11,368 | 22,254,246 |
| 2024-07-05 | 21.84 | 21.88 | 20.39 | 20.52 | -3.21% | 10,118 | 21,038,411 |
| 2024-07-04 | 21.89 | 21.89 | 21.09 | 21.2 | -3.15% | 4,290 | 9,158,631 |
| 2024-07-03 | 21.56 | 22.18 | 21.27 | 21.89 | +2.24% | 5,127 | 11,191,189 |
| 2024-07-02 | 21.54 | 21.77 | 21.1 | 21.41 | -0.42% | 2,572 | 5,548,554 |
| 2024-07-01 | 21.43 | 21.54 | 21.01 | 21.5 | +0.75% | 3,193 | 6,788,789 |
| 2024-06-28 | 21.43 | 21.75 | 21.26 | 21.34 | -0.61% | 3,691 | 7,938,848 |
| 2024-06-27 | 22.17 | 22.19 | 21.44 | 21.47 | -2.98% | 3,432 | 7,464,668 |
| 2024-06-26 | 21.31 | 22.19 | 21.18 | 22.13 | +3.8% | 3,989 | 8,655,270 |
| 2024-06-25 | 21.6 | 21.9 | 21.16 | 21.32 | -1.3% | 5,075 | 10,918,508 |
| 2024-06-24 | 22.2 | 22.2 | 21.43 | 21.6 | -3.49% | 4,028 | 8,772,436 |
| 2024-06-21 | 22.48 | 22.56 | 22.24 | 22.38 | -0.53% | 2,228 | 4,994,014 |
| 2024-06-20 | 23.22 | 23.28 | 22.5 | 22.5 | -3.18% | 3,663 | 8,359,933 |
| 2024-06-19 | 23.44 | 23.66 | 23.2 | 23.24 | -0.85% | 3,210 | 7,511,743 |
| 2024-06-18 | 23.2 | 23.58 | 23.2 | 23.44 | +0.77% | 2,507 | 5,866,012 |
| 2024-06-17 | 23.35 | 23.57 | 22.93 | 23.26 | -0.39% | 2,793 | 6,493,044 |
| 2024-06-14 | 23.15 | 23.6 | 22.98 | 23.35 | -2.67% | 4,010 | 9,328,940 |
| 2024-06-13 | 24.34 | 24.4 | 23.78 | 23.99 | -0.99% | 3,043 | 7,300,455 |
| 2024-06-12 | 24.13 | 24.32 | 24.04 | 24.23 | +0.41% | 2,487 | 6,025,830 |
| 2024-06-11 | 23.83 | 24.2 | 23.42 | 24.13 | +1.56% | 4,082 | 9,752,138 |
| 2024-06-07 | 23.46 | 23.79 | 23.27 | 23.76 | +2.19% | 4,621 | 10,891,415 |
| 2024-06-06 | 24.13 | 24.3 | 23.08 | 23.25 | -3.89% | 8,214 | 19,236,289 |
| 2024-06-05 | 25.04 | 25.04 | 24 | 24.19 | -3.01% | 6,092 | 14,940,392 |
| 2024-06-04 | 25.14 | 25.14 | 24.6 | 24.94 | -0.44% | 2,545 | 6,315,903 |
| 2024-06-03 | 25.56 | 25.57 | 24.9 | 25.05 | -2.07% | 3,272 | 8,227,040 |
| 2024-05-31 | 25.81 | 25.81 | 25.35 | 25.58 | +0.63% | 2,912 | 7,444,835 |
| 2024-05-30 | 25.46 | 25.92 | 25.31 | 25.42 | -1.05% | 3,051 | 7,785,445 |
| 2024-05-29 | 25.52 | 25.9 | 25.48 | 25.69 | +0.78% | 3,437 | 8,837,032 |
| 2024-05-28 | 26.06 | 26.06 | 25.43 | 25.49 | -2.34% | 4,245 | 10,882,963 |
| 2024-05-27 | 26.42 | 26.42 | 25.53 | 26.1 | -0.34% | 4,223 | 10,919,145 |
| 2024-05-24 | 26.4 | 26.65 | 26.18 | 26.19 | -1.21% | 3,287 | 8,648,612 |
| 2024-05-23 | 27.23 | 27.23 | 26.3 | 26.51 | -2.64% | 5,408 | 14,417,927 |
| 2024-05-22 | 27.39 | 27.68 | 27.08 | 27.23 | -0.98% | 3,763 | 10,285,623 |
| 2024-05-21 | 28.29 | 28.29 | 27.41 | 27.5 | -1.82% | 4,651 | 12,855,222 |
| 2024-05-20 | 27.93 | 28.58 | 27.93 | 28.01 | +0.72% | 6,163 | 17,372,702 |
| 2024-05-17 | 27.28 | 28.08 | 27.28 | 27.81 | +1.79% | 4,436 | 12,278,392 |
| 2024-05-16 | 27.33 | 27.7 | 27.25 | 27.32 | -0.51% | 3,543 | 9,720,028 |
| 2024-05-15 | 28.19 | 28.4 | 27.3 | 27.46 | -3.34% | 5,845 | 16,167,520 |
| 2024-05-14 | 28.05 | 28.78 | 27.65 | 28.41 | +1.86% | 4,947 | 14,043,576 |
| 2024-05-13 | 28.39 | 28.39 | 27.61 | 27.89 | -2.24% | 4,691 | 13,053,272 |
| 2024-05-10 | 28.94 | 29.25 | 28.3 | 28.53 | -1.11% | 5,647 | 16,147,959 |
| 2024-05-09 | 28.3 | 28.98 | 28.3 | 28.85 | +1.05% | 4,975 | 14,318,026 |
| 2024-05-08 | 28.9 | 28.9 | 28.4 | 28.55 | -1.28% | 4,549 | 13,012,038 |
| 2024-05-07 | 28.77 | 28.97 | 28.52 | 28.92 | +0.56% | 4,372 | 12,598,181 |
| 2024-05-06 | 28.3 | 28.78 | 28.2 | 28.76 | +2.09% | 6,621 | 18,893,767 |
| 2024-04-30 | 27.97 | 28.35 | 27.7 | 28.17 | +0.32% | 5,667 | 15,875,586 |
| 2024-04-29 | 27.4 | 28.15 | 27.26 | 28.08 | +1.41% | 11,230 | 31,332,574 |
| 2024-04-26 | 27 | 27.94 | 26.9 | 27.69 | -1.18% | 13,590 | 37,079,074 |
| 2024-04-25 | 27.13 | 28.25 | 27.13 | 28.02 | +0.68% | 4,736 | 13,271,644 |
| 2024-04-24 | 27.92 | 27.97 | 27.53 | 27.83 | +0.32% | 3,204 | 8,894,055 |
| 2024-04-23 | 27.93 | 27.93 | 27.12 | 27.74 | +0.76% | 4,347 | 11,989,081 |
| 2024-04-22 | 26.8 | 27.73 | 26.62 | 27.53 | +2.69% | 5,894 | 16,115,482 |
| 2024-04-19 | 27 | 27.22 | 26.62 | 26.81 | -2.19% | 5,288 | 14,188,767 |
| 2024-04-18 | 27.05 | 27.77 | 26.51 | 27.41 | +1.33% | 7,130 | 19,443,143 |
| 2024-04-17 | 26.19 | 27.06 | 26.19 | 27.05 | +3.28% | 8,046 | 21,486,689 |
| 2024-04-16 | 27.78 | 27.78 | 25.77 | 26.19 | -5.83% | 12,377 | 32,402,199 |
| 2024-04-15 | 28.49 | 29.03 | 27.41 | 27.81 | -3.54% | 9,517 | 26,578,984 |
| 2024-04-12 | 29.09 | 29.55 | 28.77 | 28.83 | -1.5% | 4,349 | 12,643,676 |
| 2024-04-11 | 29.13 | 29.58 | 29.13 | 29.27 | +0.03% | 4,977 | 14,591,743 |
| 2024-04-10 | 30.24 | 30.54 | 29.2 | 29.26 | -3.43% | 9,129 | 27,121,323 |
| 2024-04-09 | 29.82 | 30.51 | 29.62 | 30.3 | +1.41% | 7,558 | 22,805,487 |
| 2024-04-08 | 30.42 | 30.55 | 29.7 | 29.88 | -2.32% | 10,373 | 31,106,761 |
| 2024-04-03 | 30.08 | 30.89 | 29.88 | 30.59 | +1.7% | 11,784 | 35,870,484 |
| 2024-04-02 | 30.74 | 31.31 | 29.92 | 30.08 | -3.09% | 13,569 | 40,992,756 |
| 2024-04-01 | 29.79 | 31.58 | 29.7 | 31.04 | +4.13% | 15,755 | 48,589,244 |
| 2024-03-29 | 30.5 | 30.78 | 29.74 | 29.81 | -3.5% | 14,493 | 43,577,069 |
| 2024-03-28 | 31.5 | 31.77 | 29.13 | 30.89 | -3.65% | 19,488 | 59,372,804 |
| 2024-03-27 | 31.94 | 33.19 | 31.82 | 32.06 | -0.71% | 19,892 | 64,779,574 |
| 2024-03-26 | 31.2 | 32.55 | 30.61 | 32.29 | +2.15% | 19,150 | 60,793,541 |
| 2024-03-25 | 31.19 | 32.5 | 30.29 | 31.61 | +0.03% | 19,454 | 60,496,476 |
| 2024-03-22 | 32.33 | 34.22 | 31.45 | 31.6 | +1.58% | 35,168 | 115,431,976 |
| 2024-03-21 | 31 | 31.5 | 30.8 | 31.11 | -0.19% | 7,721 | 24,058,280 |
| 2024-03-20 | 31 | 31.3 | 30.79 | 31.17 | +0.16% | 5,915 | 18,384,867 |
| 2024-03-19 | 31.06 | 31.41 | 30.68 | 31.12 | +0.26% | 9,829 | 30,565,130 |
| 2024-03-18 | 30.84 | 31.19 | 30.36 | 31.04 | -1.46% | 13,636 | 42,000,663 |
| 2024-03-15 | 30.28 | 32.17 | 30.23 | 31.5 | +2.97% | 15,199 | 47,453,020 |
| 2024-03-14 | 31.12 | 31.46 | 30.3 | 30.59 | -0.55% | 11,410 | 35,272,546 |
| 2024-03-13 | 30.63 | 31.5 | 30.31 | 30.76 | +0.16% | 14,657 | 45,040,032 |
| 2024-03-12 | 30.81 | 30.93 | 30.26 | 30.71 | -1.22% | 19,634 | 60,062,486 |
| 2024-03-11 | 28.79 | 31.46 | 28.52 | 31.09 | +8.71% | 29,201 | 89,521,568 |
| 2024-03-08 | 28.85 | 29.09 | 28.05 | 28.6 | +0.56% | 7,648 | 21,829,683 |
| 2024-03-07 | 28.42 | 28.8 | 28.03 | 28.44 | +0.11% | 8,608 | 24,443,178 |
| 2024-03-06 | 28.36 | 28.88 | 28 | 28.41 | -0.91% | 7,314 | 20,749,563 |
| 2024-03-05 | 29.1 | 29.1 | 28.6 | 28.67 | -2.18% | 8,041 | 23,172,848 |
| 2024-03-04 | 28.7 | 29.8 | 28.62 | 29.31 | +2.09% | 12,022 | 34,943,840 |
| 2024-03-01 | 28.78 | 28.97 | 28.33 | 28.71 | -0.17% | 7,814 | 22,373,652 |
| 2024-02-29 | 28 | 28.86 | 27.86 | 28.76 | +1.3% | 12,244 | 34,878,822 |
| 2024-02-28 | 30.3 | 30.9 | 28.33 | 28.39 | -5.84% | 14,189 | 42,306,377 |
| 2024-02-27 | 29.49 | 30.57 | 29.08 | 30.15 | +1.86% | 10,564 | 31,749,600 |
| 2024-02-26 | 28.68 | 30.38 | 28.65 | 29.6 | +3.86% | 15,687 | 46,320,762 |
| 2024-02-23 | 28.3 | 28.78 | 28 | 28.5 | +1.42% | 10,160 | 28,784,109 |
| 2024-02-22 | 28.2 | 28.2 | 27.6 | 28.1 | +0.32% | 8,442 | 23,514,881 |
| 2024-02-21 | 26.73 | 28.84 | 26.73 | 28.01 | +2.68% | 13,546 | 37,982,047 |
| 2024-02-20 | 27.5 | 27.52 | 26.78 | 27.28 | -0.8% | 5,759 | 15,583,940 |
| 2024-02-19 | 27 | 28.73 | 27 | 27.5 | +1.7% | 10,697 | 29,668,346 |
| 2024-02-08 | 25.32 | 27.17 | 25 | 27.04 | +7.9% | 12,758 | 33,356,339 |
| 2024-02-07 | 25.62 | 25.91 | 24.84 | 25.06 | -1.14% | 9,910 | 25,126,078 |
| 2024-02-06 | 23.58 | 26.26 | 22.71 | 25.35 | +5.85% | 17,580 | 42,899,056 |
| 2024-02-05 | 26.06 | 26.06 | 23.81 | 23.95 | -9.45% | 12,773 | 31,248,782 |
| 2024-02-02 | 27.5 | 28.1 | 25.18 | 26.45 | -3.57% | 11,408 | 30,574,166 |
| 2024-02-01 | 28.14 | 28.3 | 27.08 | 27.43 | -2.76% | 8,872 | 24,500,934 |
| 2024-01-31 | 29.32 | 29.72 | 28.2 | 28.21 | -3.85% | 8,739 | 25,083,804 |
| 2024-01-30 | 30.92 | 30.92 | 29.3 | 29.34 | -4.74% | 7,441 | 22,227,004 |
| 2024-01-29 | 31.64 | 32.09 | 30.49 | 30.8 | -2.44% | 9,066 | 28,242,742 |
| 2024-01-26 | 32.46 | 32.66 | 31.31 | 31.57 | -2.74% | 11,427 | 36,579,838 |
| 2024-01-25 | 31.94 | 32.76 | 31.4 | 32.46 | +1.79% | 12,244 | 39,466,101 |
| 2024-01-24 | 32.6 | 33.04 | 30.7 | 31.89 | -0.96% | 11,749 | 37,450,290 |
| 2024-01-23 | 32.4 | 32.4 | 31.36 | 32.2 | +0.41% | 5,275 | 16,837,858 |
| 2024-01-22 | 34.35 | 34.36 | 31.8 | 32.07 | -6.61% | 8,505 | 27,995,831 |
| 2024-01-19 | 34.75 | 34.75 | 33.97 | 34.34 | -1.24% | 4,984 | 17,105,052 |
| 2024-01-18 | 34.5 | 34.99 | 33 | 34.77 | +0.78% | 8,882 | 29,891,882 |
| 2024-01-17 | 35.57 | 35.68 | 34.5 | 34.5 | -3.71% | 5,779 | 20,252,876 |
| 2024-01-16 | 35.94 | 36.2 | 35.01 | 35.83 | +0.62% | 5,759 | 20,436,978 |
| 2024-01-15 | 35.87 | 36.55 | 35.56 | 35.61 | -1.63% | 6,262 | 22,554,838 |
| 2024-01-12 | 36.23 | 36.99 | 36.11 | 36.2 | -1.04% | 8,242 | 30,094,985 |
| 2024-01-11 | 35.89 | 37 | 35.58 | 36.58 | +3.16% | 10,661 | 38,856,659 |
| 2024-01-10 | 35.08 | 35.66 | 34.46 | 35.46 | +1.08% | 7,577 | 26,633,120 |
| 2024-01-09 | 34.48 | 35.5 | 34.4 | 35.08 | +1.77% | 5,029 | 17,596,047 |
| 2024-01-08 | 35.26 | 35.32 | 34.43 | 34.47 | -1.96% | 4,622 | 16,070,138 |
| 2024-01-05 | 35.5 | 35.79 | 34.97 | 35.16 | -0.99% | 4,273 | 15,086,952 |
| 2024-01-04 | 36.08 | 36.24 | 35.44 | 35.51 | -1.91% | 4,854 | 17,309,149 |
| 2024-01-03 | 36.46 | 36.7 | 35.91 | 36.2 | -0.79% | 5,152 | 18,674,497 |
| 2024-01-02 | 37.2 | 37.26 | 36.49 | 36.49 | -0.14% | 4,892 | 17,966,569 |
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：