股票概览
25.06
+2.04%
+0.5
24.56
开盘价
25.88
最高价
24.34
最低价
53,245
成交量
数据更新至: 2024-12-31
技术指标
24.67
MA5 (5日均线)
25.19
MA10 (10日均线)
25.52
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 | 24.56 | 25.88 | 24.34 | 25.06 | +2.04% | 53,245 | 134,204,559 |
| 2024-12-30 | 24.35 | 24.9 | 23.79 | 24.56 | +0.9% | 31,325 | 76,256,506 |
| 2024-12-27 | 25.01 | 25.08 | 24.32 | 24.34 | -1.85% | 29,003 | 71,634,188 |
| 2024-12-26 | 24.41 | 25.09 | 24.41 | 24.8 | +0.81% | 22,415 | 55,723,253 |
| 2024-12-25 | 24.4 | 25.18 | 23.76 | 24.6 | -1.01% | 28,751 | 70,527,658 |
| 2024-12-24 | 24.51 | 24.98 | 24.18 | 24.85 | +1.39% | 29,137 | 71,666,357 |
| 2024-12-23 | 25.63 | 25.9 | 23.9 | 24.51 | -7.16% | 50,893 | 126,742,733 |
| 2024-12-20 | 26.44 | 26.65 | 26.13 | 26.4 | -0.26% | 40,763 | 107,560,795 |
| 2024-12-19 | 25.88 | 26.5 | 25.5 | 26.47 | +0.68% | 57,510 | 149,319,684 |
| 2024-12-18 | 26.87 | 26.9 | 25.78 | 26.29 | -4.71% | 83,674 | 220,452,244 |
| 2024-12-17 | 29.22 | 29.22 | 27.59 | 27.59 | -9.98% | 88,807 | 247,272,725 |
| 2024-12-16 | 29.26 | 31.25 | 29 | 30.65 | +7.88% | 208,708 | 639,312,092 |
| 2024-12-13 | 25.99 | 28.41 | 25.68 | 28.41 | +9.99% | 79,979 | 218,851,655 |
| 2024-12-12 | 25.53 | 26.01 | 25 | 25.83 | +1.06% | 37,766 | 96,964,383 |
| 2024-12-11 | 24.51 | 25.87 | 24.4 | 25.56 | +4.03% | 45,510 | 114,405,062 |
| 2024-12-10 | 24.48 | 24.96 | 24.1 | 24.57 | +2.89% | 39,284 | 96,177,795 |
| 2024-12-09 | 24.26 | 24.38 | 23.65 | 23.88 | -1.44% | 17,004 | 40,708,077 |
| 2024-12-06 | 24.13 | 24.4 | 23.73 | 24.23 | +0.41% | 28,873 | 69,480,569 |
| 2024-12-05 | 23.7 | 24.22 | 23.65 | 24.13 | +1.86% | 16,627 | 40,016,228 |
| 2024-12-04 | 24.4 | 24.4 | 23.57 | 23.69 | -2.75% | 18,686 | 44,673,745 |
| 2024-12-03 | 24.49 | 24.77 | 24.13 | 24.36 | -0.49% | 22,362 | 54,701,924 |
| 2024-12-02 | 24.27 | 24.89 | 24.21 | 24.48 | +0.66% | 33,407 | 81,943,037 |
| 2024-11-29 | 24.25 | 24.4 | 23.61 | 24.32 | -0.41% | 27,990 | 67,251,515 |
| 2024-11-28 | 23.63 | 24.97 | 23.52 | 24.42 | +2.56% | 40,009 | 96,994,240 |
| 2024-11-27 | 23 | 23.81 | 22.7 | 23.81 | +1.54% | 21,841 | 50,870,030 |
| 2024-11-26 | 23.63 | 23.99 | 23.35 | 23.45 | -1.05% | 21,062 | 49,705,251 |
| 2024-11-25 | 22.83 | 23.96 | 22.43 | 23.7 | +3% | 29,605 | 68,954,932 |
| 2024-11-22 | 23.66 | 24.2 | 22.99 | 23.01 | -3.12% | 33,816 | 79,946,206 |
| 2024-11-21 | 23.64 | 24.09 | 23.44 | 23.75 | +0.42% | 31,714 | 75,471,871 |
| 2024-11-20 | 23.25 | 23.69 | 23.15 | 23.65 | -0.25% | 37,840 | 88,760,471 |
| 2024-11-19 | 24.42 | 24.6 | 22.5 | 23.71 | -2.83% | 66,640 | 155,774,714 |
| 2024-11-18 | 26.52 | 26.57 | 24.18 | 24.4 | -7.33% | 43,492 | 107,634,961 |
| 2024-11-15 | 26.81 | 27.54 | 26.1 | 26.33 | -1.9% | 35,534 | 95,913,485 |
| 2024-11-14 | 27.36 | 27.89 | 26.8 | 26.84 | -3.14% | 29,507 | 80,814,780 |
| 2024-11-13 | 27.29 | 27.83 | 26.7 | 27.71 | +1.02% | 44,208 | 120,592,405 |
| 2024-11-12 | 28.4 | 29.45 | 27.2 | 27.43 | -1.44% | 76,243 | 213,678,266 |
| 2024-11-11 | 25.3 | 27.83 | 25.2 | 27.83 | +10% | 53,603 | 142,038,788 |
| 2024-11-08 | 26.05 | 26.06 | 25.2 | 25.3 | -1.79% | 31,824 | 81,243,469 |
| 2024-11-07 | 25.18 | 25.82 | 25.11 | 25.76 | +1.38% | 26,389 | 67,470,864 |
| 2024-11-06 | 25.5 | 25.99 | 25.11 | 25.41 | +0.12% | 29,850 | 76,028,523 |
| 2024-11-05 | 25.4 | 25.82 | 25.01 | 25.38 | +0.28% | 33,465 | 85,189,709 |
| 2024-11-04 | 25.51 | 25.6 | 24.36 | 25.31 | +0.28% | 25,378 | 63,959,021 |
| 2024-11-01 | 26.7 | 26.7 | 24.96 | 25.24 | -5.47% | 39,183 | 99,968,791 |
| 2024-10-31 | 26.8 | 26.95 | 25.98 | 26.7 | -1.22% | 31,603 | 83,732,568 |
| 2024-10-30 | 27.11 | 27.5 | 26.11 | 27.03 | +0.63% | 31,933 | 85,935,854 |
| 2024-10-29 | 28.21 | 28.22 | 26.8 | 26.86 | -4.82% | 48,091 | 132,059,240 |
| 2024-10-28 | 27.87 | 28.88 | 27.68 | 28.22 | +1.77% | 65,203 | 184,102,088 |
| 2024-10-25 | 27.54 | 28.22 | 26.9 | 27.73 | +1.09% | 53,454 | 147,598,026 |
| 2024-10-24 | 29.94 | 29.99 | 27.27 | 27.43 | -8.38% | 76,378 | 216,666,030 |
| 2024-10-23 | 30.64 | 33.47 | 29.88 | 29.94 | -3.17% | 105,053 | 327,055,806 |
| 2024-10-22 | 28.33 | 30.92 | 28.29 | 30.92 | +10% | 78,193 | 238,819,363 |
| 2024-10-21 | 26.4 | 28.26 | 26.3 | 28.11 | +6.44% | 48,326 | 133,515,258 |
| 2024-10-18 | 26.5 | 27.28 | 26.21 | 26.41 | -0.23% | 32,126 | 85,740,497 |
| 2024-10-17 | 25.88 | 27.61 | 25.78 | 26.47 | +2.68% | 35,455 | 94,301,247 |
| 2024-10-16 | 25.78 | 26.3 | 25.41 | 25.78 | -1.26% | 17,573 | 45,388,925 |
| 2024-10-15 | 26.8 | 27.34 | 26 | 26.11 | -0.27% | 34,374 | 91,710,448 |
| 2024-10-14 | 25.1 | 26.6 | 25.1 | 26.18 | +5.82% | 29,006 | 74,708,353 |
| 2024-10-11 | 25.54 | 25.54 | 24.41 | 24.74 | -2.64% | 17,813 | 44,238,780 |
| 2024-10-10 | 25.55 | 26.32 | 24.6 | 25.41 | -1.21% | 25,094 | 64,124,337 |
| 2024-10-09 | 27.6 | 27.62 | 25.72 | 25.72 | -10.01% | 35,507 | 94,035,156 |
| 2024-10-08 | 29.69 | 29.7 | 25.91 | 28.58 | +5.73% | 72,241 | 200,268,387 |
| 2024-09-30 | 25.55 | 27.07 | 25 | 27.03 | +7.9% | 63,294 | 166,238,942 |
| 2024-09-27 | 24.49 | 25.13 | 23.7 | 25.05 | +4.55% | 36,901 | 90,402,792 |
| 2024-09-26 | 23.02 | 24.13 | 22.83 | 23.96 | +4.08% | 45,922 | 108,406,081 |
| 2024-09-25 | 22.5 | 23.84 | 21.88 | 23.02 | +5.89% | 66,925 | 154,060,408 |
| 2024-09-24 | 19.94 | 21.74 | 19.76 | 21.74 | +10.02% | 43,662 | 92,107,817 |
| 2024-09-23 | 19.3 | 19.98 | 19.01 | 19.76 | +2.22% | 17,480 | 34,401,859 |
| 2024-09-20 | 19.75 | 20 | 19.25 | 19.33 | -2.23% | 14,629 | 28,565,287 |
| 2024-09-19 | 19.18 | 19.91 | 19.09 | 19.77 | +2.75% | 17,617 | 34,522,002 |
| 2024-09-18 | 19.27 | 19.46 | 18.42 | 19.24 | +0.89% | 21,890 | 41,569,454 |
| 2024-09-13 | 19.94 | 20.22 | 19.02 | 19.07 | -4.98% | 24,779 | 48,323,860 |
| 2024-09-12 | 20.18 | 20.44 | 19.83 | 20.07 | -1.28% | 24,473 | 49,164,202 |
| 2024-09-11 | 20.99 | 21.02 | 20.32 | 20.33 | -2.12% | 19,448 | 39,866,775 |
| 2024-09-10 | 21.2 | 21.31 | 20.34 | 20.77 | -1.75% | 37,218 | 77,290,643 |
| 2024-09-09 | 20.8 | 22.09 | 20.8 | 21.14 | -1.86% | 54,399 | 115,672,729 |
| 2024-09-06 | 19.83 | 22 | 19.81 | 21.54 | +7.65% | 79,575 | 166,614,055 |
| 2024-09-05 | 19.7 | 20.3 | 19.51 | 20.01 | +1.06% | 47,150 | 93,641,173 |
| 2024-09-04 | 20 | 20.5 | 19.56 | 19.8 | -3.84% | 60,871 | 121,163,223 |
| 2024-09-03 | 18.72 | 20.59 | 18.54 | 20.59 | +9.99% | 33,138 | 65,940,491 |
| 2024-09-02 | 18.93 | 19.04 | 18.51 | 18.72 | -0.79% | 13,264 | 24,960,816 |
| 2024-08-30 | 18.34 | 19.07 | 18.22 | 18.87 | +3.17% | 13,710 | 25,731,963 |
| 2024-08-29 | 18.25 | 18.6 | 18.05 | 18.29 | +0.05% | 13,601 | 24,978,522 |
| 2024-08-28 | 18.52 | 18.58 | 18.06 | 18.28 | -1.03% | 12,565 | 22,983,217 |
| 2024-08-27 | 19 | 19.07 | 18.38 | 18.47 | -2.94% | 11,939 | 22,200,059 |
| 2024-08-26 | 19.01 | 19.28 | 18.92 | 19.03 | 0% | 8,874 | 16,940,390 |
| 2024-08-23 | 19.29 | 19.31 | 18.78 | 19.03 | -1.35% | 11,678 | 22,145,754 |
| 2024-08-22 | 19.74 | 19.82 | 19.21 | 19.29 | -1.98% | 10,880 | 21,119,280 |
| 2024-08-21 | 19.55 | 19.88 | 19.51 | 19.68 | +0.31% | 6,781 | 13,350,729 |
| 2024-08-20 | 20.03 | 20.46 | 19.38 | 19.62 | -2.53% | 11,765 | 23,097,079 |
| 2024-08-19 | 20.99 | 20.99 | 20.01 | 20.13 | -3.64% | 14,034 | 28,669,503 |
| 2024-08-16 | 21.03 | 21.45 | 20.85 | 20.89 | -0.24% | 9,556 | 20,152,119 |
| 2024-08-15 | 20.65 | 21.29 | 20.32 | 20.94 | +1.31% | 11,943 | 24,931,929 |
| 2024-08-14 | 20.97 | 21.19 | 20.55 | 20.67 | -0.39% | 8,227 | 17,131,074 |
| 2024-08-13 | 20.57 | 20.76 | 20.27 | 20.75 | +0.88% | 9,953 | 20,458,396 |
| 2024-08-12 | 20.91 | 21.39 | 20.48 | 20.57 | -2.47% | 10,339 | 21,400,177 |
| 2024-08-09 | 21.35 | 21.35 | 20.93 | 21.09 | +0.29% | 7,797 | 16,457,228 |
| 2024-08-08 | 21.16 | 21.42 | 20.74 | 21.03 | -2.23% | 12,893 | 27,106,824 |
| 2024-08-07 | 22.2 | 22.2 | 21.45 | 21.51 | -3.11% | 14,655 | 31,856,027 |
| 2024-08-06 | 21.21 | 22.46 | 21.21 | 22.2 | +5.51% | 16,209 | 35,519,556 |
| 2024-08-05 | 22.01 | 22.3 | 21.04 | 21.04 | -4.36% | 12,016 | 26,019,431 |
| 2024-08-02 | 22.55 | 22.8 | 21.92 | 22 | -3.08% | 11,641 | 25,942,450 |
| 2024-08-01 | 22.68 | 22.95 | 22.53 | 22.7 | +0.22% | 9,594 | 21,768,792 |
| 2024-07-31 | 21.66 | 22.68 | 21.55 | 22.65 | +4.04% | 13,868 | 31,010,237 |
| 2024-07-30 | 21.49 | 22.06 | 21.24 | 21.77 | +0.37% | 9,428 | 20,531,858 |
| 2024-07-29 | 22.2 | 22.2 | 21.5 | 21.69 | -0.6% | 5,686 | 12,350,184 |
| 2024-07-26 | 21.87 | 22.08 | 21.6 | 21.82 | +0.28% | 6,719 | 14,682,951 |
| 2024-07-25 | 22.19 | 22.25 | 21.62 | 21.76 | -1.94% | 10,881 | 23,794,924 |
| 2024-07-24 | 21.83 | 22.49 | 21.58 | 22.19 | +1.51% | 16,404 | 36,432,303 |
| 2024-07-23 | 21.73 | 22.66 | 21.73 | 21.86 | -3.19% | 7,318 | 16,294,977 |
| 2024-07-22 | 22.22 | 22.77 | 22.22 | 22.58 | +1.67% | 9,614 | 21,635,126 |
| 2024-07-19 | 21.36 | 22.4 | 21.22 | 22.21 | +3.49% | 11,312 | 24,802,801 |
| 2024-07-18 | 21.6 | 21.6 | 20.89 | 21.46 | -0.79% | 8,010 | 17,011,570 |
| 2024-07-17 | 21.87 | 22.16 | 21.58 | 21.63 | -1.95% | 7,776 | 16,927,413 |
| 2024-07-16 | 22.1 | 22.4 | 21.82 | 22.06 | -1.47% | 9,590 | 21,134,561 |
| 2024-07-15 | 23 | 23.42 | 22.22 | 22.39 | -2.91% | 14,421 | 32,492,789 |
| 2024-07-12 | 23.11 | 23.9 | 22.85 | 23.06 | +1.32% | 17,629 | 40,972,161 |
| 2024-07-11 | 22.65 | 22.96 | 22.18 | 22.76 | +3.45% | 15,017 | 34,012,341 |
| 2024-07-10 | 22.76 | 22.85 | 21.3 | 22 | -5.7% | 19,919 | 44,065,861 |
| 2024-07-09 | 22.43 | 23.48 | 21.96 | 23.33 | +4.9% | 16,280 | 37,011,598 |
| 2024-07-08 | 22.65 | 23.07 | 22.04 | 22.24 | -2.2% | 15,623 | 35,000,372 |
| 2024-07-05 | 23.15 | 23.2 | 22.4 | 22.74 | -2.11% | 17,734 | 40,264,045 |
| 2024-07-04 | 24.41 | 24.54 | 23.12 | 23.23 | -4.99% | 13,235 | 31,261,677 |
| 2024-07-03 | 24.98 | 25.17 | 24.37 | 24.45 | -2.71% | 8,743 | 21,545,503 |
| 2024-07-02 | 25.21 | 25.55 | 25 | 25.13 | -0.71% | 6,372 | 16,095,156 |
| 2024-07-01 | 25.5 | 25.63 | 24.8 | 25.31 | -0.35% | 7,800 | 19,662,441 |
| 2024-06-28 | 25.25 | 25.85 | 25.16 | 25.4 | -0.55% | 9,227 | 23,546,112 |
| 2024-06-27 | 25.76 | 26.4 | 25.5 | 25.54 | -1.66% | 8,635 | 22,371,716 |
| 2024-06-26 | 24.64 | 26 | 24.5 | 25.97 | +4.38% | 9,416 | 23,781,800 |
| 2024-06-25 | 24.79 | 25.1 | 24.47 | 24.88 | +0.28% | 9,369 | 23,264,538 |
| 2024-06-24 | 26.28 | 26.28 | 24.64 | 24.81 | -5.31% | 13,970 | 35,185,496 |
| 2024-06-21 | 25.9 | 26.5 | 25.67 | 26.2 | +0.34% | 8,777 | 23,000,330 |
| 2024-06-20 | 26.99 | 27.27 | 26.03 | 26.11 | -3.9% | 12,196 | 32,234,209 |
| 2024-06-19 | 27.14 | 28.32 | 26.8 | 27.17 | +1.12% | 14,016 | 38,534,721 |
| 2024-06-18 | 26.5 | 26.97 | 26.04 | 26.87 | +0.94% | 6,758 | 18,092,515 |
| 2024-06-17 | 27.32 | 27.32 | 26.57 | 26.62 | -2.13% | 7,652 | 20,475,280 |
| 2024-06-14 | 27.15 | 27.37 | 26.86 | 27.2 | -0.07% | 6,810 | 18,485,421 |
| 2024-06-13 | 27.3 | 27.7 | 27.06 | 27.22 | -0.55% | 8,199 | 22,392,576 |
| 2024-06-12 | 26.66 | 27.6 | 26.51 | 27.37 | +2.51% | 11,215 | 30,626,102 |
| 2024-06-11 | 26.21 | 26.75 | 25.57 | 26.7 | +1.95% | 9,821 | 25,799,213 |
| 2024-06-07 | 25.99 | 26.41 | 25.68 | 26.19 | +1.99% | 12,139 | 31,624,553 |
| 2024-06-06 | 27.1 | 27.25 | 25.36 | 25.68 | -5.24% | 18,748 | 48,777,841 |
| 2024-06-05 | 27.65 | 27.95 | 27 | 27.1 | -1.67% | 10,665 | 29,307,034 |
| 2024-06-04 | 28 | 28.12 | 27.34 | 27.56 | -2.55% | 12,665 | 34,979,370 |
| 2024-06-03 | 28.99 | 29.09 | 28.06 | 28.28 | -3.32% | 15,518 | 44,202,449 |
| 2024-05-31 | 28.69 | 30.3 | 28.68 | 29.25 | +1.95% | 15,116 | 44,534,170 |
| 2024-05-30 | 28.85 | 29.17 | 28.28 | 28.69 | -1.27% | 9,286 | 26,700,687 |
| 2024-05-29 | 28.78 | 29.48 | 28.77 | 29.06 | +0.41% | 11,887 | 34,511,508 |
| 2024-05-28 | 29.69 | 29.72 | 28.9 | 28.94 | -2.56% | 8,288 | 24,168,125 |
| 2024-05-27 | 28.96 | 30.55 | 28.78 | 29.7 | +0.44% | 12,897 | 37,828,288 |
| 2024-05-24 | 29 | 30.15 | 28.81 | 29.57 | +0.85% | 15,574 | 46,029,067 |
| 2024-05-23 | 30.41 | 30.45 | 29.2 | 29.32 | -3.39% | 15,239 | 45,237,112 |
| 2024-05-22 | 29.82 | 30.47 | 29.58 | 30.35 | +2.67% | 16,013 | 48,052,151 |
| 2024-05-21 | 30.38 | 30.58 | 29.53 | 29.56 | -2.99% | 22,809 | 68,106,250 |
| 2024-05-20 | 30.98 | 31.43 | 30.27 | 30.47 | -2.34% | 18,046 | 55,419,537 |
| 2024-05-17 | 32.2 | 32.2 | 30.78 | 31.2 | -2.41% | 23,057 | 71,698,558 |
| 2024-05-16 | 30.07 | 33 | 30 | 31.97 | +6.21% | 38,980 | 123,379,983 |
| 2024-05-15 | 31.9 | 31.91 | 30 | 30.1 | -5.7% | 33,050 | 101,301,491 |
| 2024-05-14 | 33.5 | 33.8 | 31.5 | 31.92 | -1.94% | 28,298 | 91,783,666 |
| 2024-05-13 | 31.44 | 32.85 | 30.9 | 32.55 | +1.97% | 20,624 | 66,416,259 |
| 2024-05-10 | 32.73 | 32.85 | 31.75 | 31.92 | -2.83% | 20,784 | 66,809,108 |
| 2024-05-09 | 30.65 | 33.7 | 30.65 | 32.85 | +7.18% | 35,491 | 114,377,662 |
| 2024-05-08 | 31.34 | 31.7 | 30.6 | 30.65 | -2.7% | 24,085 | 74,859,765 |
| 2024-05-07 | 30.98 | 32.07 | 30.92 | 31.5 | +0.48% | 21,466 | 67,618,936 |
| 2024-05-06 | 30.77 | 31.76 | 29.6 | 31.35 | +3.47% | 36,136 | 110,752,758 |
| 2024-04-30 | 31.18 | 31.18 | 29.7 | 30.3 | -1.56% | 25,351 | 76,635,491 |
| 2024-04-29 | 30.6 | 31.3 | 30.18 | 30.78 | +0.16% | 29,033 | 89,085,621 |
| 2024-04-26 | 30.4 | 32.25 | 30 | 30.73 | +2.6% | 35,722 | 111,007,815 |
| 2024-04-25 | 29.85 | 30.54 | 29.37 | 29.95 | +0.34% | 29,866 | 89,612,059 |
| 2024-04-24 | 29.1 | 30.05 | 28.2 | 29.85 | +1.57% | 41,742 | 122,246,076 |
| 2024-04-23 | 27.61 | 29.49 | 27.13 | 29.39 | +6.49% | 43,696 | 123,409,012 |
| 2024-04-22 | 25.63 | 28.08 | 25.63 | 27.6 | +6.07% | 43,041 | 116,959,401 |
| 2024-04-19 | 27 | 27.1 | 25.85 | 26.02 | -3.74% | 27,955 | 73,370,734 |
| 2024-04-18 | 26.57 | 27.47 | 25.84 | 27.03 | +1.12% | 41,734 | 111,559,930 |
| 2024-04-17 | 24.66 | 26.73 | 24.66 | 26.73 | +10% | 46,656 | 122,999,145 |
| 2024-04-16 | 26.38 | 26.68 | 24.23 | 24.3 | -9.12% | 34,462 | 86,189,843 |
| 2024-04-15 | 27.4 | 28.01 | 25.6 | 26.74 | -2.3% | 32,123 | 86,352,644 |
| 2024-04-12 | 28.07 | 28.35 | 27.2 | 27.37 | -2.25% | 30,563 | 84,356,709 |
| 2024-04-11 | 28.65 | 29.8 | 27.8 | 28 | -2.71% | 31,487 | 89,743,489 |
| 2024-04-10 | 30.92 | 30.92 | 28.75 | 28.78 | -6.98% | 31,158 | 91,534,474 |
| 2024-04-09 | 30.28 | 31 | 30.23 | 30.94 | +2.18% | 12,117 | 37,080,250 |
| 2024-04-08 | 31.71 | 31.75 | 30.22 | 30.28 | -4.51% | 20,429 | 62,677,748 |
| 2024-04-03 | 33.29 | 33.29 | 31.33 | 31.71 | -4.77% | 22,182 | 70,635,783 |
| 2024-04-02 | 34.52 | 34.89 | 33 | 33.3 | -3.2% | 16,096 | 53,815,292 |
| 2024-04-01 | 33.48 | 34.7 | 33.39 | 34.4 | +2.38% | 16,749 | 57,103,930 |
| 2024-03-29 | 33.33 | 34.68 | 32.88 | 33.6 | +0.3% | 19,627 | 66,141,688 |
| 2024-03-28 | 33 | 34.2 | 32.08 | 33.5 | +1.39% | 23,460 | 78,242,762 |
| 2024-03-27 | 35.35 | 35.41 | 32.3 | 33.04 | -7.19% | 34,875 | 116,511,519 |
| 2024-03-26 | 37 | 37.35 | 34.56 | 35.6 | -4.81% | 29,208 | 104,107,203 |
| 2024-03-25 | 38 | 38.66 | 37.2 | 37.4 | -3.66% | 18,383 | 69,876,716 |
| 2024-03-22 | 39.06 | 39.35 | 37.86 | 38.82 | -1.27% | 21,854 | 84,477,015 |
| 2024-03-21 | 40 | 40 | 38.46 | 39.32 | -1.16% | 32,013 | 125,396,498 |
| 2024-03-20 | 37.71 | 40.04 | 37.41 | 39.78 | +5.02% | 47,285 | 183,957,219 |
| 2024-03-19 | 36.3 | 38.89 | 36.22 | 37.88 | +4.35% | 37,383 | 139,822,259 |
| 2024-03-18 | 36.08 | 36.34 | 35.8 | 36.3 | +0.67% | 20,176 | 72,860,661 |
| 2024-03-15 | 35.63 | 36.44 | 35.29 | 36.06 | +0.25% | 19,065 | 68,328,947 |
| 2024-03-14 | 35.71 | 36.7 | 35.5 | 35.97 | +0.76% | 29,293 | 105,574,149 |
| 2024-03-13 | 35.2 | 36.3 | 34.6 | 35.7 | +2.85% | 29,696 | 105,142,062 |
| 2024-03-12 | 34.17 | 35.17 | 33.82 | 34.71 | +1.61% | 19,679 | 67,893,164 |
| 2024-03-11 | 33.8 | 34.49 | 33.46 | 34.16 | +1.07% | 17,948 | 61,111,866 |
| 2024-03-08 | 33.5 | 34.27 | 33.5 | 33.8 | +0.24% | 13,126 | 44,502,861 |
| 2024-03-07 | 34.12 | 35.15 | 33.36 | 33.72 | -1.06% | 19,634 | 67,384,858 |
| 2024-03-06 | 33.57 | 34.53 | 33.33 | 34.08 | -0.06% | 19,376 | 65,647,286 |
| 2024-03-05 | 34.25 | 35.44 | 33.6 | 34.1 | -0.53% | 31,977 | 109,961,003 |
| 2024-03-04 | 33.97 | 34.33 | 32.34 | 34.28 | +0.91% | 29,623 | 98,174,360 |
| 2024-03-01 | 34.23 | 34.79 | 33.6 | 33.97 | -0.64% | 22,555 | 76,768,553 |
| 2024-02-29 | 32.99 | 34.5 | 32.06 | 34.19 | +3.92% | 30,658 | 103,247,273 |
| 2024-02-28 | 36.57 | 37.9 | 32.9 | 32.9 | -9.99% | 51,214 | 180,648,078 |
| 2024-02-27 | 35.76 | 37.31 | 35.52 | 36.55 | +1.44% | 26,470 | 96,494,482 |
| 2024-02-26 | 34.88 | 37.49 | 34.1 | 36.03 | +3.42% | 31,116 | 111,380,097 |
| 2024-02-23 | 33.68 | 35.29 | 32.82 | 34.84 | +4.31% | 29,805 | 101,053,093 |
| 2024-02-22 | 32.5 | 33.6 | 32 | 33.4 | +1.52% | 23,086 | 76,381,150 |
| 2024-02-21 | 30.51 | 34.6 | 30.26 | 32.9 | +4.11% | 41,864 | 138,465,514 |
| 2024-02-20 | 29.91 | 32.1 | 29.5 | 31.6 | +6.18% | 43,505 | 133,645,914 |
| 2024-02-19 | 28.5 | 30.58 | 28.13 | 29.76 | +5.35% | 62,251 | 183,225,226 |
| 2024-02-08 | 25.09 | 28.25 | 23.47 | 28.25 | +10.01% | 44,004 | 114,603,184 |
| 2024-02-07 | 27 | 28.15 | 24.3 | 25.68 | -4.39% | 58,480 | 152,810,027 |
| 2024-02-06 | 26.12 | 28.23 | 25.68 | 26.86 | -5.85% | 41,403 | 109,486,437 |
| 2024-02-05 | 30.01 | 31 | 28.53 | 28.53 | -10% | 24,558 | 71,380,038 |
| 2024-02-02 | 33.99 | 34.38 | 30.38 | 31.7 | -4.6% | 38,421 | 124,581,904 |
| 2024-02-01 | 35.63 | 35.63 | 33.02 | 33.23 | -6.08% | 28,243 | 95,596,617 |
| 2024-01-31 | 36.82 | 37.14 | 35 | 35.38 | -3.12% | 24,357 | 87,445,959 |
| 2024-01-30 | 37.8 | 38.14 | 36.09 | 36.52 | -2.67% | 23,685 | 87,605,317 |
| 2024-01-29 | 37.69 | 38.4 | 37.05 | 37.52 | -3.55% | 33,694 | 126,662,037 |
| 2024-01-26 | 43.16 | 44 | 38.9 | 38.9 | -10% | 46,879 | 186,603,812 |
| 2024-01-25 | 39.99 | 43.47 | 39 | 43.22 | +6.98% | 31,036 | 129,953,131 |
| 2024-01-24 | 40.9 | 41.45 | 38.5 | 40.4 | 0% | 38,573 | 153,201,249 |
| 2024-01-23 | 42.39 | 42.39 | 39.54 | 40.4 | -4.49% | 39,715 | 160,723,081 |
| 2024-01-22 | 45.65 | 46.62 | 41.52 | 42.3 | -8.28% | 31,216 | 135,670,639 |
| 2024-01-19 | 47 | 47.99 | 46 | 46.12 | -1.85% | 17,800 | 83,427,411 |
| 2024-01-18 | 45.59 | 47.76 | 44.62 | 46.99 | +2.2% | 38,490 | 176,599,371 |
| 2024-01-17 | 47.86 | 48.13 | 45.41 | 45.98 | -3.93% | 16,837 | 78,648,997 |
| 2024-01-16 | 47.83 | 47.93 | 46.35 | 47.86 | -0.77% | 21,539 | 101,594,227 |
| 2024-01-15 | 48.47 | 49.14 | 47.5 | 48.23 | -1.19% | 17,858 | 85,988,752 |
| 2024-01-12 | 49.95 | 50.03 | 48.23 | 48.81 | -2.09% | 16,898 | 82,607,942 |
| 2024-01-11 | 49.15 | 50.99 | 47.61 | 49.85 | +1.53% | 16,826 | 83,878,468 |
| 2024-01-10 | 50.09 | 50.57 | 48.21 | 49.1 | -2.25% | 27,307 | 133,850,143 |
| 2024-01-09 | 50 | 52.77 | 48.63 | 50.23 | +1.85% | 40,310 | 202,983,571 |
| 2024-01-08 | 52.1 | 52.29 | 49.01 | 49.32 | -5.15% | 21,142 | 106,372,634 |
| 2024-01-05 | 52.35 | 53.77 | 51.05 | 52 | -0.69% | 25,042 | 131,127,798 |
| 2024-01-04 | 51.3 | 53.48 | 50.58 | 52.36 | +1.12% | 25,756 | 135,105,515 |
| 2024-01-03 | 53.79 | 54.27 | 50.81 | 51.78 | -5.16% | 32,679 | 170,430,252 |
| 2024-01-02 | 57.4 | 57.4 | 54.56 | 54.6 | -5.04% | 46,113 | 255,284,474 |
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：