股票概览
27.57
-1.96%
-0.55
28.11
开盘价
28.37
最高价
27.5
最低价
9,584
成交量
数据更新至: 2024-12-31
技术指标
28.27
MA5 (5日均线)
28.08
MA10 (10日均线)
29.54
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 | 28.11 | 28.37 | 27.5 | 27.57 | -1.96% | 9,584 | 26,660,794 |
| 2024-12-30 | 28.14 | 28.29 | 27.6 | 28.12 | -0.67% | 10,323 | 28,799,727 |
| 2024-12-27 | 28.38 | 29.11 | 28.15 | 28.31 | -1.08% | 17,880 | 51,163,591 |
| 2024-12-26 | 28.74 | 28.95 | 28.38 | 28.62 | -0.42% | 14,997 | 42,949,592 |
| 2024-12-25 | 28.39 | 28.96 | 27.71 | 28.74 | +1.91% | 24,420 | 69,276,362 |
| 2024-12-24 | 27.89 | 28.49 | 27.8 | 28.2 | +1.99% | 17,215 | 48,513,062 |
| 2024-12-23 | 27.74 | 28.19 | 27.32 | 27.65 | -0.72% | 15,278 | 42,454,268 |
| 2024-12-20 | 28.23 | 28.69 | 27.75 | 27.85 | -1.52% | 24,075 | 67,815,693 |
| 2024-12-19 | 27.06 | 28.28 | 27.06 | 28.28 | +2.91% | 23,028 | 63,862,150 |
| 2024-12-18 | 27.45 | 27.76 | 27.03 | 27.48 | +0.44% | 18,720 | 51,303,634 |
| 2024-12-17 | 28.2 | 28.32 | 27.26 | 27.36 | -2.74% | 20,465 | 56,652,771 |
| 2024-12-16 | 28.99 | 29.06 | 27.94 | 28.13 | -2.66% | 29,106 | 82,743,437 |
| 2024-12-13 | 29.18 | 29.87 | 28.8 | 28.9 | -3.51% | 43,833 | 128,221,628 |
| 2024-12-12 | 30.79 | 30.79 | 28.71 | 29.95 | -2.76% | 69,152 | 202,691,960 |
| 2024-12-11 | 34.1 | 34.13 | 30.75 | 30.8 | -9.6% | 86,923 | 282,837,029 |
| 2024-12-10 | 35.01 | 35.19 | 33.6 | 34.07 | +0.09% | 37,072 | 126,452,455 |
| 2024-12-09 | 33.48 | 34.29 | 32.91 | 34.04 | +1.55% | 35,749 | 119,996,531 |
| 2024-12-06 | 31.31 | 34 | 31.05 | 33.52 | +6.21% | 42,593 | 140,630,465 |
| 2024-12-05 | 31.56 | 32.8 | 30.4 | 31.56 | -0.38% | 36,453 | 114,771,462 |
| 2024-12-04 | 31.51 | 31.85 | 30.79 | 31.68 | +0.54% | 33,225 | 104,369,148 |
| 2024-12-03 | 29.97 | 32.27 | 29.89 | 31.51 | +4.2% | 40,816 | 127,390,303 |
| 2024-12-02 | 29 | 30.38 | 28.66 | 30.24 | +4.56% | 36,398 | 108,349,584 |
| 2024-11-29 | 29.29 | 29.92 | 28.68 | 28.92 | -1.26% | 37,989 | 110,983,614 |
| 2024-11-28 | 28.38 | 29.92 | 28.3 | 29.29 | +3.28% | 36,530 | 106,299,044 |
| 2024-11-27 | 27.5 | 28.4 | 26.69 | 28.36 | +2.42% | 28,902 | 80,110,619 |
| 2024-11-26 | 27.3 | 28.15 | 27.16 | 27.69 | +1.43% | 25,482 | 70,644,666 |
| 2024-11-25 | 26.3 | 27.83 | 26.24 | 27.3 | +3.41% | 22,995 | 62,168,334 |
| 2024-11-22 | 26.97 | 27.28 | 26.38 | 26.4 | -2.19% | 17,419 | 46,847,873 |
| 2024-11-21 | 26.81 | 27.45 | 26.61 | 26.99 | +0.33% | 15,870 | 42,859,662 |
| 2024-11-20 | 26.45 | 27.29 | 26.2 | 26.9 | +1.89% | 19,455 | 52,143,848 |
| 2024-11-19 | 25.72 | 26.45 | 25.5 | 26.4 | +3.25% | 14,762 | 38,343,984 |
| 2024-11-18 | 26.11 | 26.7 | 25.26 | 25.57 | -2.11% | 14,898 | 38,436,664 |
| 2024-11-15 | 26.05 | 26.99 | 25.9 | 26.12 | +0.27% | 16,354 | 43,244,309 |
| 2024-11-14 | 26.98 | 27.18 | 25.91 | 26.05 | -3.45% | 12,495 | 33,089,521 |
| 2024-11-13 | 26.6 | 27.03 | 26.31 | 26.98 | +0.67% | 15,039 | 40,187,476 |
| 2024-11-12 | 26.89 | 27.09 | 26.43 | 26.8 | -0.04% | 22,977 | 61,625,259 |
| 2024-11-11 | 28.01 | 28.35 | 26.64 | 26.81 | -4.28% | 37,982 | 103,256,172 |
| 2024-11-08 | 27.13 | 28.75 | 26.78 | 28.01 | +3.93% | 45,760 | 127,768,133 |
| 2024-11-07 | 26.2 | 27.61 | 26.05 | 26.95 | +1.32% | 36,832 | 99,385,601 |
| 2024-11-06 | 26.26 | 27.32 | 26.24 | 26.6 | -0.19% | 34,494 | 91,857,889 |
| 2024-11-05 | 24.35 | 26.99 | 24.35 | 26.65 | +8.33% | 60,644 | 156,447,502 |
| 2024-11-04 | 24 | 24.68 | 23.55 | 24.6 | +3.14% | 21,734 | 52,825,696 |
| 2024-11-01 | 24.15 | 24.36 | 23.69 | 23.85 | -1.32% | 23,889 | 57,482,568 |
| 2024-10-31 | 23.98 | 24.26 | 23.73 | 24.17 | +1.17% | 19,857 | 47,759,404 |
| 2024-10-30 | 23.79 | 23.96 | 23.41 | 23.89 | -0.17% | 20,027 | 47,422,956 |
| 2024-10-29 | 24.82 | 25.23 | 23.86 | 23.93 | -3.59% | 21,587 | 52,656,793 |
| 2024-10-28 | 24.58 | 24.82 | 24.25 | 24.82 | +1.14% | 19,365 | 47,649,189 |
| 2024-10-25 | 25 | 25 | 24.44 | 24.54 | -1.88% | 21,417 | 52,728,137 |
| 2024-10-24 | 25.24 | 25.47 | 24.71 | 25.01 | -0.87% | 21,885 | 54,808,676 |
| 2024-10-23 | 24.57 | 25.5 | 24.21 | 25.23 | +2.6% | 30,219 | 75,799,234 |
| 2024-10-22 | 24.98 | 24.98 | 23.7 | 24.59 | -0.49% | 23,401 | 56,634,242 |
| 2024-10-21 | 23.85 | 25.2 | 23.68 | 24.71 | +3.61% | 32,941 | 80,948,801 |
| 2024-10-18 | 23.19 | 24.28 | 23.05 | 23.85 | +1.75% | 20,342 | 48,089,255 |
| 2024-10-17 | 23.55 | 24.03 | 23.36 | 23.44 | +0.21% | 13,583 | 32,184,070 |
| 2024-10-16 | 22.91 | 23.65 | 22.87 | 23.39 | +0.21% | 15,204 | 35,367,476 |
| 2024-10-15 | 24.08 | 24.18 | 23.33 | 23.34 | -3.55% | 20,494 | 48,604,178 |
| 2024-10-14 | 23.52 | 24.28 | 23.15 | 24.2 | +4.4% | 21,671 | 51,438,084 |
| 2024-10-11 | 24.42 | 24.57 | 22.93 | 23.18 | -4.14% | 23,732 | 56,105,508 |
| 2024-10-10 | 24.97 | 24.97 | 23.66 | 24.18 | -4.73% | 39,522 | 96,319,480 |
| 2024-10-09 | 27.97 | 27.97 | 25.38 | 25.38 | -10% | 35,446 | 92,361,145 |
| 2024-10-08 | 30.6 | 30.6 | 26.31 | 28.2 | +1.18% | 73,135 | 210,356,719 |
| 2024-09-30 | 26.55 | 27.87 | 25.51 | 27.87 | +9.98% | 77,618 | 209,517,841 |
| 2024-09-27 | 23.86 | 25.34 | 23.86 | 25.34 | +9.98% | 38,463 | 96,696,857 |
| 2024-09-26 | 22.06 | 23.12 | 21.87 | 23.04 | +5.11% | 29,259 | 65,924,392 |
| 2024-09-25 | 22.08 | 22.81 | 21.91 | 21.92 | -0.72% | 34,644 | 77,206,655 |
| 2024-09-24 | 21.2 | 22.4 | 21.01 | 22.08 | +3.81% | 51,793 | 113,364,968 |
| 2024-09-23 | 20.89 | 22.61 | 20.55 | 21.27 | +3.5% | 57,001 | 124,393,083 |
| 2024-09-20 | 21.42 | 21.42 | 20.41 | 20.55 | -3.29% | 12,763 | 26,402,317 |
| 2024-09-19 | 20.26 | 21.32 | 20.19 | 21.25 | +4.42% | 14,081 | 29,482,652 |
| 2024-09-18 | 19.96 | 20.43 | 19.82 | 20.35 | +0.64% | 6,184 | 12,441,505 |
| 2024-09-13 | 20.5 | 20.6 | 20.19 | 20.22 | -1.65% | 7,055 | 14,385,536 |
| 2024-09-12 | 20.8 | 21.1 | 20.48 | 20.56 | -1.53% | 7,706 | 15,990,412 |
| 2024-09-11 | 20.93 | 21.19 | 20.76 | 20.88 | -0.81% | 5,984 | 12,500,763 |
| 2024-09-10 | 21.16 | 21.16 | 20.52 | 21.05 | +0.77% | 8,522 | 17,765,917 |
| 2024-09-09 | 20.95 | 21.17 | 20.73 | 20.89 | -0.38% | 5,525 | 11,561,756 |
| 2024-09-06 | 21.54 | 21.61 | 20.9 | 20.97 | -2.47% | 8,679 | 18,334,910 |
| 2024-09-05 | 21.26 | 21.63 | 21.08 | 21.5 | +1.37% | 8,728 | 18,694,494 |
| 2024-09-04 | 21.15 | 21.44 | 21.06 | 21.21 | -0.24% | 7,455 | 15,826,160 |
| 2024-09-03 | 20.71 | 21.4 | 20.71 | 21.26 | +1.87% | 10,647 | 22,595,950 |
| 2024-09-02 | 21.31 | 21.58 | 20.83 | 20.87 | -2.75% | 10,069 | 21,358,071 |
| 2024-08-30 | 21.16 | 21.6 | 20.88 | 21.46 | +1.47% | 16,055 | 34,271,088 |
| 2024-08-29 | 20.87 | 21.23 | 20.75 | 21.15 | +0.43% | 11,679 | 24,527,846 |
| 2024-08-28 | 21.27 | 21.4 | 20.61 | 21.06 | -1.59% | 16,661 | 34,937,194 |
| 2024-08-27 | 21.19 | 21.46 | 21.11 | 21.4 | +0.61% | 7,060 | 15,036,827 |
| 2024-08-26 | 21 | 21.44 | 21 | 21.27 | +0.24% | 7,066 | 15,023,581 |
| 2024-08-23 | 21.32 | 21.5 | 21.04 | 21.22 | -0.42% | 6,317 | 13,395,688 |
| 2024-08-22 | 21.49 | 21.63 | 21.16 | 21.31 | -0.7% | 8,966 | 19,186,968 |
| 2024-08-21 | 21.2 | 21.61 | 21.2 | 21.46 | +0.28% | 5,789 | 12,402,080 |
| 2024-08-20 | 21.6 | 21.7 | 21.16 | 21.4 | -0.56% | 8,961 | 19,181,591 |
| 2024-08-19 | 21.76 | 22.12 | 21.47 | 21.52 | -1.96% | 10,221 | 22,234,311 |
| 2024-08-16 | 22.4 | 22.64 | 21.87 | 21.95 | -2.44% | 10,472 | 23,148,005 |
| 2024-08-15 | 22.23 | 22.62 | 21.95 | 22.5 | +0.85% | 10,149 | 22,680,996 |
| 2024-08-14 | 22.46 | 22.67 | 22.23 | 22.31 | -0.67% | 11,498 | 25,789,232 |
| 2024-08-13 | 21.93 | 22.56 | 21.93 | 22.46 | +1.54% | 11,429 | 25,459,548 |
| 2024-08-12 | 22.06 | 22.43 | 21.7 | 22.12 | -1.6% | 16,560 | 36,545,874 |
| 2024-08-09 | 22.91 | 23.38 | 22.45 | 22.48 | -2.09% | 15,214 | 34,798,990 |
| 2024-08-08 | 22.84 | 23.16 | 22.3 | 22.96 | -0.13% | 19,322 | 43,971,003 |
| 2024-08-07 | 23.41 | 23.49 | 22.89 | 22.99 | -2.09% | 18,795 | 43,425,692 |
| 2024-08-06 | 22.88 | 23.55 | 22.75 | 23.48 | +4.36% | 34,276 | 79,428,097 |
| 2024-08-05 | 23.27 | 23.93 | 22.5 | 22.5 | -4.7% | 33,527 | 77,478,910 |
| 2024-08-02 | 24.51 | 24.51 | 23.58 | 23.61 | -3.87% | 36,967 | 88,568,577 |
| 2024-08-01 | 24.23 | 24.98 | 24.02 | 24.56 | +1.28% | 55,471 | 135,447,405 |
| 2024-07-31 | 26.5 | 26.5 | 23.95 | 24.25 | -3.23% | 70,749 | 172,538,294 |
| 2024-07-30 | 22.68 | 25.06 | 22.52 | 25.06 | +10.01% | 26,158 | 62,816,371 |
| 2024-07-29 | 22.61 | 22.86 | 22.37 | 22.78 | +0.44% | 6,766 | 15,294,985 |
| 2024-07-26 | 22.55 | 22.95 | 22.31 | 22.68 | +0.58% | 10,347 | 23,555,317 |
| 2024-07-25 | 22.58 | 22.82 | 22.26 | 22.55 | +0.13% | 7,058 | 15,911,719 |
| 2024-07-24 | 22.83 | 22.9 | 22.39 | 22.52 | -0.57% | 9,470 | 21,391,848 |
| 2024-07-23 | 23.51 | 23.51 | 22.53 | 22.65 | -3.41% | 8,993 | 20,714,213 |
| 2024-07-22 | 23.8 | 23.92 | 23.23 | 23.45 | -1.47% | 9,001 | 21,118,384 |
| 2024-07-19 | 23.61 | 23.86 | 23.38 | 23.8 | +0.38% | 6,448 | 15,250,261 |
| 2024-07-18 | 23.6 | 23.79 | 23.35 | 23.71 | +0.04% | 7,899 | 18,633,386 |
| 2024-07-17 | 23.82 | 23.95 | 23.45 | 23.7 | -0.96% | 7,768 | 18,388,877 |
| 2024-07-16 | 24.22 | 24.22 | 23.68 | 23.93 | -0.91% | 7,022 | 16,767,526 |
| 2024-07-15 | 24.21 | 24.49 | 23.91 | 24.15 | +0.08% | 11,283 | 27,330,809 |
| 2024-07-12 | 24.69 | 24.69 | 23.95 | 24.13 | -1.39% | 7,901 | 19,068,691 |
| 2024-07-11 | 24.25 | 24.71 | 24.09 | 24.47 | +1.87% | 10,262 | 25,092,631 |
| 2024-07-10 | 24.2 | 24.44 | 23.79 | 24.02 | -1.03% | 8,140 | 19,631,352 |
| 2024-07-09 | 24.18 | 24.45 | 23.64 | 24.27 | +0.41% | 11,116 | 26,759,187 |
| 2024-07-08 | 24.86 | 24.86 | 24.03 | 24.17 | -2.7% | 8,973 | 21,808,679 |
| 2024-07-05 | 25 | 25 | 24.48 | 24.84 | -0.64% | 10,870 | 26,862,807 |
| 2024-07-04 | 25.62 | 25.71 | 24.64 | 25 | -2.46% | 12,354 | 31,049,986 |
| 2024-07-03 | 25.94 | 26.01 | 25.52 | 25.63 | -0.89% | 11,238 | 28,932,742 |
| 2024-07-02 | 26.12 | 26.3 | 25.7 | 25.86 | -1.71% | 7,989 | 20,717,322 |
| 2024-07-01 | 26.6 | 26.68 | 25.97 | 26.31 | -0.34% | 10,977 | 28,740,552 |
| 2024-06-28 | 26.45 | 26.77 | 26.09 | 26.4 | -0.6% | 9,265 | 24,592,184 |
| 2024-06-27 | 26.95 | 27.03 | 26.51 | 26.56 | -1.78% | 9,508 | 25,444,774 |
| 2024-06-26 | 26.8 | 27.14 | 26.52 | 27.04 | +0.9% | 12,696 | 34,141,711 |
| 2024-06-25 | 26.73 | 27.16 | 26.61 | 26.8 | +0.37% | 7,497 | 20,148,273 |
| 2024-06-24 | 27.3 | 27.54 | 26.68 | 26.7 | -3.05% | 8,662 | 23,396,363 |
| 2024-06-21 | 27.6 | 27.85 | 27.31 | 27.54 | -0.47% | 8,158 | 22,516,576 |
| 2024-06-20 | 28.35 | 28.64 | 27.67 | 27.67 | -2.54% | 9,319 | 26,121,645 |
| 2024-06-19 | 28.95 | 29.18 | 28.33 | 28.39 | -1.46% | 10,806 | 30,885,689 |
| 2024-06-18 | 28.72 | 28.88 | 28.49 | 28.81 | +1.27% | 9,295 | 26,681,287 |
| 2024-06-17 | 28.69 | 28.97 | 28.27 | 28.45 | -1.32% | 9,654 | 27,511,783 |
| 2024-06-14 | 28.58 | 28.94 | 28.5 | 28.83 | +0.21% | 10,483 | 30,093,549 |
| 2024-06-13 | 29.32 | 29.49 | 28.63 | 28.77 | -1.88% | 12,151 | 35,138,328 |
| 2024-06-12 | 29.39 | 29.63 | 29.17 | 29.32 | +0.17% | 11,118 | 32,659,506 |
| 2024-06-11 | 28.7 | 29.38 | 28.62 | 29.27 | +0.58% | 12,165 | 35,389,273 |
| 2024-06-07 | 29.5 | 29.84 | 28.88 | 29.1 | +0.28% | 10,559 | 30,892,173 |
| 2024-06-06 | 30.13 | 30.44 | 28.82 | 29.02 | -4.22% | 15,759 | 46,416,639 |
| 2024-06-05 | 31.25 | 31.25 | 30.17 | 30.3 | -2.48% | 13,954 | 42,655,763 |
| 2024-06-04 | 30.68 | 31.26 | 30.3 | 31.07 | +0.75% | 15,648 | 48,249,012 |
| 2024-06-03 | 30.46 | 31.38 | 30.05 | 30.84 | +1.45% | 22,436 | 68,884,714 |
| 2024-05-31 | 30.9 | 31.5 | 30.3 | 30.4 | -0.39% | 20,352 | 62,689,380 |
| 2024-05-30 | 31.51 | 31.51 | 30.33 | 30.52 | -3.48% | 17,871 | 55,076,197 |
| 2024-05-29 | 32.1 | 32.25 | 31.24 | 31.62 | -1.16% | 16,509 | 52,344,955 |
| 2024-05-28 | 33.05 | 33.27 | 31.67 | 31.99 | -3.24% | 31,329 | 100,976,946 |
| 2024-05-27 | 36.64 | 37.31 | 33.06 | 33.06 | -9.99% | 42,430 | 144,774,183 |
| 2024-05-24 | 38.52 | 38.52 | 36.69 | 36.73 | -4.65% | 12,822 | 47,730,705 |
| 2024-05-23 | 38.97 | 39 | 37.8 | 38.52 | +0.5% | 9,368 | 36,041,770 |
| 2024-05-22 | 38.87 | 39.22 | 37.73 | 38.33 | -2.27% | 12,297 | 47,075,504 |
| 2024-05-21 | 39.05 | 40.38 | 38.49 | 39.22 | +0.03% | 17,291 | 68,297,547 |
| 2024-05-20 | 38.5 | 40.07 | 37.31 | 39.21 | +4.06% | 21,213 | 81,829,053 |
| 2024-05-17 | 37.3 | 38.2 | 36.88 | 37.68 | +1.05% | 13,368 | 50,111,025 |
| 2024-05-16 | 38.99 | 40.69 | 37.14 | 37.29 | -6.19% | 25,648 | 97,791,805 |
| 2024-05-15 | 39.79 | 42.01 | 39.6 | 39.75 | -0.08% | 16,449 | 66,862,167 |
| 2024-05-14 | 42.6 | 42.67 | 39.28 | 39.78 | -6.4% | 17,549 | 71,543,466 |
| 2024-05-13 | 40.42 | 43.79 | 39.9 | 42.5 | +0.69% | 17,380 | 73,648,066 |
| 2024-05-10 | 45.2 | 45.48 | 42.21 | 42.21 | -10% | 29,814 | 128,634,759 |
| 2024-05-09 | 46.07 | 49.5 | 45.31 | 46.9 | +3.53% | 22,063 | 105,583,567 |
| 2024-05-08 | 46 | 46.88 | 43.02 | 45.3 | -0.33% | 21,457 | 97,174,932 |
| 2024-05-07 | 42.51 | 46.55 | 41.91 | 45.45 | +6.57% | 30,427 | 135,553,081 |
| 2024-05-06 | 39.99 | 42.8 | 39 | 42.65 | +9.61% | 23,013 | 95,530,026 |
| 2024-04-30 | 39.4 | 39.48 | 38.01 | 38.91 | -1.89% | 18,129 | 70,447,534 |
| 2024-04-29 | 40.6 | 40.6 | 36.88 | 39.66 | -3.22% | 37,739 | 144,691,259 |
| 2024-04-26 | 43 | 44.01 | 40.1 | 40.98 | -4.9% | 23,612 | 98,565,517 |
| 2024-04-25 | 44.05 | 44.44 | 41.8 | 43.09 | -0.71% | 15,474 | 65,961,485 |
| 2024-04-24 | 41.82 | 44.02 | 41.2 | 43.4 | +5.06% | 23,714 | 101,402,606 |
| 2024-04-23 | 45 | 45.25 | 41.31 | 41.31 | -10% | 26,938 | 115,218,214 |
| 2024-04-22 | 44.9 | 48.38 | 42.38 | 45.9 | +4.18% | 36,989 | 167,471,657 |
| 2024-04-19 | 39.66 | 44.06 | 38.58 | 44.06 | +10.01% | 39,536 | 166,119,315 |
| 2024-04-18 | 35 | 40.26 | 34.95 | 40.05 | +9.43% | 40,376 | 156,036,006 |
| 2024-04-17 | 35.51 | 36.76 | 33.7 | 36.6 | -0.68% | 35,500 | 126,723,708 |
| 2024-04-16 | 42.8 | 42.8 | 36.85 | 36.85 | -9.99% | 24,988 | 95,319,580 |
| 2024-04-15 | 37.91 | 40.94 | 37.9 | 40.94 | +9.99% | 31,930 | 127,956,546 |
| 2024-04-12 | 40 | 40.45 | 36.68 | 37.22 | -6.15% | 29,315 | 111,981,976 |
| 2024-04-11 | 36.69 | 40.77 | 36.69 | 39.66 | -2.72% | 40,824 | 157,544,460 |
| 2024-04-10 | 45.29 | 45.29 | 40.77 | 40.77 | -10% | 35,152 | 150,538,663 |
| 2024-04-09 | 43 | 46.52 | 39.79 | 45.3 | +2.47% | 58,211 | 249,392,944 |
| 2024-04-08 | 41 | 44.21 | 39.99 | 44.21 | +10% | 64,256 | 272,499,021 |
| 2024-04-03 | 36 | 41.58 | 35.09 | 40.19 | +6.32% | 69,750 | 270,938,639 |
| 2024-04-02 | 37.11 | 38.42 | 36 | 37.8 | +8.22% | 67,153 | 251,792,971 |
| 2024-04-01 | 32.9 | 34.93 | 32.6 | 34.93 | +10.02% | 29,783 | 101,793,010 |
| 2024-03-29 | 29.6 | 31.75 | 29.6 | 31.75 | +10.01% | 58,858 | 184,147,430 |
| 2024-03-28 | 26.55 | 29.45 | 26.55 | 28.86 | -2.17% | 76,802 | 213,517,985 |
| 2024-03-27 | 31.75 | 31.75 | 26.54 | 29.5 | +2.22% | 125,107 | 368,267,315 |
| 2024-03-26 | 28.86 | 28.86 | 28.86 | 28.86 | +9.98% | 10,432 | 30,106,752 |
| 2024-03-25 | 26.22 | 26.24 | 24.1 | 26.24 | +10.02% | 33,747 | 87,373,020 |
| 2024-03-22 | 21.71 | 23.85 | 21.62 | 23.85 | +10.01% | 33,005 | 75,633,125 |
| 2024-03-21 | 21.31 | 21.7 | 21.27 | 21.68 | +1.55% | 9,921 | 21,287,107 |
| 2024-03-20 | 21.37 | 21.57 | 21.02 | 21.35 | -0.93% | 5,834 | 12,402,561 |
| 2024-03-19 | 21.66 | 21.95 | 21.53 | 21.55 | -1.19% | 5,182 | 11,269,145 |
| 2024-03-18 | 21.5 | 21.83 | 21.1 | 21.81 | +2.44% | 6,479 | 13,886,431 |
| 2024-03-15 | 20.85 | 21.33 | 20.85 | 21.29 | +1.38% | 6,140 | 12,977,570 |
| 2024-03-14 | 20.61 | 21.09 | 20.61 | 21 | +1.35% | 7,362 | 15,402,435 |
| 2024-03-13 | 21.01 | 21.17 | 20.38 | 20.72 | -1.29% | 9,403 | 19,507,928 |
| 2024-03-12 | 20.21 | 21.14 | 20.11 | 20.99 | +3.76% | 15,185 | 31,515,764 |
| 2024-03-11 | 19.9 | 20.25 | 19.64 | 20.23 | +2.48% | 8,433 | 16,873,434 |
| 2024-03-08 | 19.97 | 19.97 | 19.45 | 19.74 | -0.15% | 5,718 | 11,239,463 |
| 2024-03-07 | 20.1 | 20.3 | 19.65 | 19.77 | -1.3% | 8,116 | 16,214,008 |
| 2024-03-06 | 20.2 | 20.3 | 19.71 | 20.03 | -1.04% | 7,545 | 15,105,895 |
| 2024-03-05 | 20.11 | 20.43 | 19.8 | 20.24 | +0.6% | 10,192 | 20,585,200 |
| 2024-03-04 | 20.43 | 20.8 | 19.92 | 20.12 | -0.89% | 8,251 | 16,658,127 |
| 2024-03-01 | 20.33 | 20.55 | 19.9 | 20.3 | 0% | 4,945 | 9,970,994 |
| 2024-02-29 | 20.2 | 20.64 | 19.25 | 20.3 | +2.94% | 6,212 | 12,551,124 |
| 2024-02-28 | 20.95 | 21.83 | 19.66 | 19.72 | -5.87% | 9,236 | 19,041,491 |
| 2024-02-27 | 20.39 | 21 | 20.04 | 20.95 | +2.6% | 6,362 | 13,223,874 |
| 2024-02-26 | 20.57 | 20.72 | 20.25 | 20.42 | -0.39% | 7,421 | 15,178,107 |
| 2024-02-23 | 20.26 | 20.52 | 20.06 | 20.5 | +0.49% | 6,339 | 12,923,529 |
| 2024-02-22 | 20.37 | 20.51 | 19.83 | 20.4 | +1.14% | 6,754 | 13,685,228 |
| 2024-02-21 | 19.71 | 20.78 | 19.48 | 20.17 | +2.23% | 9,264 | 18,838,173 |
| 2024-02-20 | 19.32 | 19.79 | 19.2 | 19.73 | +2.12% | 12,363 | 24,114,180 |
| 2024-02-19 | 18.3 | 19.32 | 18.3 | 19.32 | +6.8% | 14,447 | 27,259,680 |
| 2024-02-08 | 16.72 | 18.2 | 14.98 | 18.09 | +8.71% | 19,132 | 32,446,165 |
| 2024-02-07 | 17.81 | 17.81 | 15.89 | 16.64 | -5.72% | 22,411 | 36,838,599 |
| 2024-02-06 | 16.86 | 18.34 | 15.24 | 17.65 | +4.62% | 17,029 | 28,930,257 |
| 2024-02-05 | 18.6 | 18.62 | 16.74 | 16.87 | -9.3% | 18,326 | 31,588,858 |
| 2024-02-02 | 19.76 | 20.06 | 18.02 | 18.6 | -5.87% | 15,252 | 29,024,769 |
| 2024-02-01 | 20.2 | 20.4 | 19.41 | 19.76 | -1.25% | 9,752 | 19,329,852 |
| 2024-01-31 | 21.09 | 21.37 | 19.94 | 20.01 | -4.53% | 11,697 | 23,964,403 |
| 2024-01-30 | 20.65 | 21.75 | 20.59 | 20.96 | -1.55% | 11,618 | 24,608,474 |
| 2024-01-29 | 21.75 | 22.2 | 21.1 | 21.29 | -1.8% | 6,991 | 15,064,962 |
| 2024-01-26 | 21.66 | 22.06 | 21.4 | 21.68 | +0.09% | 7,407 | 16,139,710 |
| 2024-01-25 | 21.26 | 21.99 | 21.1 | 21.66 | +1.83% | 8,722 | 18,901,089 |
| 2024-01-24 | 21.6 | 21.6 | 20.65 | 21.27 | -0.28% | 7,009 | 14,833,359 |
| 2024-01-23 | 21.47 | 21.6 | 20.98 | 21.33 | -0.84% | 7,631 | 16,262,538 |
| 2024-01-22 | 22.82 | 23.46 | 21.12 | 21.51 | -5.53% | 11,323 | 25,259,073 |
| 2024-01-19 | 23.16 | 23.16 | 22.67 | 22.77 | -1.77% | 7,085 | 16,140,754 |
| 2024-01-18 | 23.38 | 23.38 | 22.4 | 23.18 | -1.61% | 10,458 | 23,861,538 |
| 2024-01-17 | 23.98 | 24.11 | 23.45 | 23.56 | -1.63% | 4,768 | 11,332,684 |
| 2024-01-16 | 24.05 | 24.48 | 23.64 | 23.95 | -0.95% | 6,532 | 15,602,935 |
| 2024-01-15 | 24.34 | 24.4 | 23.79 | 24.18 | -0.58% | 8,029 | 19,312,748 |
| 2024-01-12 | 24.4 | 25.14 | 24.25 | 24.32 | -0.57% | 10,902 | 26,889,968 |
| 2024-01-11 | 24.28 | 24.69 | 24.15 | 24.46 | +0.16% | 8,130 | 19,845,957 |
| 2024-01-10 | 24.22 | 24.97 | 23.85 | 24.42 | +0.58% | 9,375 | 22,855,305 |
| 2024-01-09 | 23.54 | 24.35 | 23.33 | 24.28 | +4.16% | 13,156 | 31,485,009 |
| 2024-01-08 | 24.96 | 25 | 23.17 | 23.31 | -6.16% | 15,477 | 36,911,199 |
| 2024-01-05 | 25.16 | 25.31 | 24.63 | 24.84 | -1.78% | 12,522 | 31,286,927 |
| 2024-01-04 | 25.2 | 25.6 | 24.91 | 25.29 | +0.36% | 15,931 | 40,327,978 |
| 2024-01-03 | 24.58 | 25.32 | 24.28 | 25.2 | +0.24% | 21,954 | 54,636,589 |
| 2024-01-02 | 23.83 | 25.63 | 23.73 | 25.14 | +7.9% | 47,413 | 117,988,783 |
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：