股票概览
28.33
-1.29%
-0.37
28.69
开盘价
28.92
最高价
28.24
最低价
19,301
成交量
数据更新至: 2024-12-31
技术指标
28.73
MA5 (5日均线)
28.26
MA10 (10日均线)
28.21
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 | 28.69 | 28.92 | 28.24 | 28.33 | -1.29% | 19,301 | 54,885,871 |
| 2024-12-30 | 28.63 | 29.49 | 28.51 | 28.7 | +0.17% | 31,312 | 90,579,595 |
| 2024-12-27 | 29.06 | 29.25 | 28.56 | 28.65 | -1.41% | 25,977 | 74,682,721 |
| 2024-12-26 | 28.6 | 29.3 | 28.6 | 29.06 | +0.52% | 20,771 | 60,374,030 |
| 2024-12-25 | 29.53 | 29.55 | 28.42 | 28.91 | -2.1% | 37,842 | 109,251,876 |
| 2024-12-24 | 27.92 | 29.66 | 27.9 | 29.53 | +5.8% | 83,475 | 244,298,393 |
| 2024-12-23 | 27.21 | 28.5 | 27.21 | 27.91 | +2.12% | 47,680 | 133,351,025 |
| 2024-12-20 | 27.3 | 27.65 | 27.07 | 27.33 | +0.59% | 19,058 | 52,167,176 |
| 2024-12-19 | 26.86 | 27.33 | 26.74 | 27.17 | +0.44% | 14,138 | 38,296,649 |
| 2024-12-18 | 26.81 | 27.19 | 26.75 | 27.05 | +0.9% | 21,781 | 58,770,172 |
| 2024-12-17 | 27.72 | 27.88 | 26.71 | 26.81 | -3.11% | 37,012 | 100,685,805 |
| 2024-12-16 | 28.2 | 28.71 | 27.5 | 27.67 | -1.81% | 40,084 | 111,865,408 |
| 2024-12-13 | 28.37 | 28.71 | 28.15 | 28.18 | -1.23% | 24,051 | 68,405,998 |
| 2024-12-12 | 29.06 | 29.06 | 28.37 | 28.53 | -1.18% | 29,420 | 84,013,628 |
| 2024-12-11 | 28.69 | 29.08 | 28.58 | 28.87 | +0.49% | 16,386 | 47,192,532 |
| 2024-12-10 | 29.95 | 30 | 28.65 | 28.73 | -0.45% | 34,765 | 101,182,469 |
| 2024-12-09 | 28.1 | 29 | 28.03 | 28.86 | +2.34% | 36,002 | 103,120,069 |
| 2024-12-06 | 27.89 | 28.38 | 27.45 | 28.2 | +2.06% | 26,124 | 73,125,530 |
| 2024-12-05 | 28.08 | 28.11 | 27.41 | 27.63 | -1.74% | 41,646 | 115,283,481 |
| 2024-12-04 | 28.5 | 28.66 | 27.96 | 28.12 | -1.88% | 20,794 | 58,662,876 |
| 2024-12-03 | 29.28 | 29.46 | 28.56 | 28.66 | -2.25% | 28,819 | 83,423,322 |
| 2024-12-02 | 28.89 | 29.57 | 28.2 | 29.32 | +1.35% | 52,148 | 150,898,474 |
| 2024-11-29 | 28.89 | 29.37 | 28.61 | 28.93 | 0% | 39,197 | 113,276,645 |
| 2024-11-28 | 29.25 | 30.09 | 28.85 | 28.93 | -1.13% | 41,467 | 122,118,126 |
| 2024-11-27 | 27.5 | 29.26 | 27.28 | 29.26 | +5.9% | 54,466 | 155,775,396 |
| 2024-11-26 | 27.96 | 28.2 | 27.58 | 27.63 | -1.22% | 19,159 | 53,475,040 |
| 2024-11-25 | 27.68 | 28.13 | 27.36 | 27.97 | +2.04% | 38,757 | 107,651,740 |
| 2024-11-22 | 28.75 | 28.98 | 27.41 | 27.41 | -3.82% | 42,051 | 118,443,933 |
| 2024-11-21 | 28.57 | 29 | 28.19 | 28.5 | -0.07% | 30,813 | 88,175,947 |
| 2024-11-20 | 28.44 | 28.68 | 28.03 | 28.52 | +0.28% | 36,560 | 103,823,262 |
| 2024-11-19 | 28 | 28.46 | 27.9 | 28.44 | +0.96% | 53,569 | 151,120,362 |
| 2024-11-18 | 27.15 | 28.88 | 26.77 | 28.17 | +4.53% | 101,424 | 284,673,775 |
| 2024-11-15 | 27.41 | 27.71 | 26.94 | 26.95 | -2.5% | 46,546 | 127,065,512 |
| 2024-11-14 | 28.23 | 28.43 | 27.5 | 27.64 | -2.26% | 51,262 | 142,919,047 |
| 2024-11-13 | 28.5 | 28.75 | 27.9 | 28.28 | -1.84% | 53,090 | 149,872,919 |
| 2024-11-12 | 29.21 | 29.88 | 28.53 | 28.81 | -1.34% | 87,585 | 255,257,669 |
| 2024-11-11 | 28.81 | 29.22 | 28.6 | 29.2 | +1.25% | 56,751 | 164,460,395 |
| 2024-11-08 | 29.4 | 29.65 | 28.7 | 28.84 | -1.9% | 73,068 | 212,344,390 |
| 2024-11-07 | 29.34 | 29.47 | 28.5 | 29.4 | -1.01% | 67,866 | 197,320,954 |
| 2024-11-06 | 30.3 | 31.4 | 29.56 | 29.7 | -1.98% | 75,217 | 228,302,485 |
| 2024-11-05 | 30.51 | 30.7 | 29.38 | 30.3 | -1.37% | 84,382 | 253,034,642 |
| 2024-11-04 | 30.76 | 31.33 | 30.25 | 30.72 | -0.26% | 46,329 | 142,833,636 |
| 2024-11-01 | 32.04 | 32.06 | 30.27 | 30.8 | -4.41% | 66,459 | 206,275,287 |
| 2024-10-31 | 31.87 | 32.51 | 30.76 | 32.22 | +2.03% | 75,057 | 238,766,351 |
| 2024-10-30 | 31.8 | 33.38 | 30.78 | 31.58 | +4.02% | 120,667 | 386,285,443 |
| 2024-10-29 | 30.75 | 31.47 | 30.22 | 30.36 | -1.3% | 29,933 | 92,104,631 |
| 2024-10-28 | 31.21 | 31.24 | 30.3 | 30.76 | -0.93% | 35,109 | 107,774,081 |
| 2024-10-25 | 29.43 | 31.45 | 29.43 | 31.05 | +3.22% | 40,529 | 125,306,110 |
| 2024-10-24 | 29.82 | 30.25 | 29 | 30.08 | +0.27% | 36,629 | 108,667,178 |
| 2024-10-23 | 29.98 | 31.6 | 29.77 | 30 | +1.52% | 104,884 | 323,767,282 |
| 2024-10-22 | 28.4 | 29.95 | 28.12 | 29.55 | +4.05% | 59,389 | 174,389,055 |
| 2024-10-21 | 28.1 | 28.75 | 27.58 | 28.4 | +1.76% | 66,146 | 187,001,296 |
| 2024-10-18 | 27.15 | 28.2 | 27.15 | 27.91 | +1.09% | 48,999 | 137,132,471 |
| 2024-10-17 | 27.88 | 28.25 | 27.21 | 27.61 | -0.79% | 38,974 | 107,614,824 |
| 2024-10-16 | 27.03 | 28.49 | 27.03 | 27.83 | +0.22% | 47,412 | 132,369,024 |
| 2024-10-15 | 27.58 | 28.25 | 26.8 | 27.77 | +0.69% | 48,000 | 133,005,743 |
| 2024-10-14 | 26.5 | 27.8 | 26.49 | 27.58 | +3.26% | 56,971 | 154,884,469 |
| 2024-10-11 | 28.3 | 28.3 | 26.31 | 26.71 | -6.35% | 56,208 | 152,312,531 |
| 2024-10-10 | 27.46 | 28.98 | 27.46 | 28.52 | +5.94% | 93,256 | 263,745,939 |
| 2024-10-09 | 28 | 28.02 | 26.5 | 26.92 | -4.4% | 78,692 | 214,628,574 |
| 2024-10-08 | 30.68 | 30.68 | 26.82 | 28.16 | +0.93% | 158,116 | 446,029,247 |
| 2024-09-30 | 28.08 | 28.26 | 26.36 | 27.9 | +6% | 89,506 | 246,148,021 |
| 2024-09-27 | 25.47 | 26.73 | 25.14 | 26.32 | +4.28% | 34,930 | 90,508,347 |
| 2024-09-26 | 24.72 | 25.26 | 24.47 | 25.24 | +2.1% | 34,500 | 85,969,756 |
| 2024-09-25 | 25.46 | 25.57 | 24.6 | 24.72 | -0.04% | 71,044 | 177,967,812 |
| 2024-09-24 | 22.74 | 24.73 | 22.67 | 24.73 | +10.01% | 43,531 | 103,127,006 |
| 2024-09-23 | 22.42 | 22.87 | 22.27 | 22.48 | -0.62% | 15,480 | 34,892,397 |
| 2024-09-20 | 22.65 | 22.95 | 22.23 | 22.62 | -1.35% | 18,461 | 41,521,116 |
| 2024-09-19 | 22.78 | 23.28 | 22.62 | 22.93 | +0.17% | 23,201 | 53,231,705 |
| 2024-09-18 | 22.3 | 22.99 | 22.15 | 22.89 | +2.32% | 21,941 | 49,478,152 |
| 2024-09-13 | 22.85 | 23.11 | 22.36 | 22.37 | -2.06% | 15,564 | 35,143,203 |
| 2024-09-12 | 22.67 | 23.63 | 22.52 | 22.84 | +1.02% | 32,708 | 75,692,400 |
| 2024-09-11 | 22.1 | 22.8 | 22 | 22.61 | +1.76% | 19,995 | 45,039,565 |
| 2024-09-10 | 21.81 | 22.4 | 21.55 | 22.22 | +1.09% | 18,300 | 40,189,882 |
| 2024-09-09 | 22.22 | 22.39 | 21.76 | 21.98 | -2.01% | 16,525 | 36,391,132 |
| 2024-09-06 | 23.34 | 23.34 | 22.22 | 22.43 | -3.94% | 34,150 | 77,149,448 |
| 2024-09-05 | 22.91 | 23.78 | 22.91 | 23.35 | +0.95% | 20,766 | 48,692,794 |
| 2024-09-04 | 22.72 | 23.45 | 22.4 | 23.13 | +0.65% | 25,775 | 59,411,161 |
| 2024-09-03 | 23.11 | 23.44 | 22.71 | 22.98 | -0.61% | 31,244 | 72,035,687 |
| 2024-09-02 | 23.5 | 23.75 | 23.1 | 23.12 | -1.32% | 25,355 | 59,301,884 |
| 2024-08-30 | 22.84 | 23.97 | 22.21 | 23.43 | +2.58% | 48,451 | 113,189,211 |
| 2024-08-29 | 21.67 | 23.2 | 21.65 | 22.84 | +5.45% | 56,641 | 128,839,058 |
| 2024-08-28 | 20.57 | 21.88 | 20.52 | 21.66 | +5.3% | 39,767 | 85,119,154 |
| 2024-08-27 | 20.74 | 20.8 | 20.39 | 20.57 | -1.15% | 11,785 | 24,206,206 |
| 2024-08-26 | 20.51 | 21.05 | 20.51 | 20.81 | +0.97% | 11,337 | 23,546,668 |
| 2024-08-23 | 20.74 | 20.82 | 20.48 | 20.61 | -0.72% | 11,406 | 23,500,977 |
| 2024-08-22 | 21.19 | 21.41 | 20.67 | 20.76 | -1.52% | 16,404 | 34,291,195 |
| 2024-08-21 | 21.24 | 21.45 | 21.01 | 21.08 | -1.13% | 12,246 | 25,919,778 |
| 2024-08-20 | 21.79 | 21.96 | 21.22 | 21.32 | -2.16% | 12,095 | 25,929,377 |
| 2024-08-19 | 21.81 | 22.15 | 21.69 | 21.79 | -0.05% | 11,095 | 24,244,919 |
| 2024-08-16 | 22.48 | 22.61 | 21.67 | 21.8 | -3.02% | 22,549 | 49,555,743 |
| 2024-08-15 | 22.76 | 23.11 | 22.34 | 22.48 | -1.96% | 14,089 | 31,952,690 |
| 2024-08-14 | 23.3 | 23.31 | 22.76 | 22.93 | -0.99% | 7,845 | 18,024,923 |
| 2024-08-13 | 22.81 | 23.2 | 22.72 | 23.16 | +0.78% | 8,223 | 18,893,296 |
| 2024-08-12 | 22.89 | 23.17 | 22.83 | 22.98 | +0.44% | 8,484 | 19,499,400 |
| 2024-08-09 | 23.12 | 23.49 | 22.88 | 22.88 | -1.38% | 10,274 | 23,758,296 |
| 2024-08-08 | 23.25 | 23.42 | 22.7 | 23.2 | 0% | 15,050 | 34,740,017 |
| 2024-08-07 | 23.47 | 23.48 | 23.06 | 23.2 | -1.07% | 11,268 | 26,173,051 |
| 2024-08-06 | 22.99 | 23.68 | 22.78 | 23.45 | +2.94% | 22,812 | 53,123,519 |
| 2024-08-05 | 23.38 | 23.82 | 22.63 | 22.78 | -3.27% | 26,789 | 61,899,856 |
| 2024-08-02 | 24.32 | 24.34 | 23.51 | 23.55 | -3.68% | 19,952 | 47,611,996 |
| 2024-08-01 | 24.4 | 24.88 | 24.14 | 24.45 | 0% | 19,230 | 47,136,680 |
| 2024-07-31 | 23.59 | 24.62 | 23.39 | 24.45 | +3.6% | 22,895 | 55,234,501 |
| 2024-07-30 | 23.23 | 23.86 | 22.96 | 23.6 | +1.59% | 19,572 | 46,047,946 |
| 2024-07-29 | 23.96 | 24.1 | 23.17 | 23.23 | -3.05% | 19,238 | 45,015,874 |
| 2024-07-26 | 22.75 | 24.24 | 22.6 | 23.96 | +5.32% | 38,367 | 90,982,369 |
| 2024-07-25 | 22.5 | 22.95 | 22.13 | 22.75 | +0.49% | 29,646 | 67,121,124 |
| 2024-07-24 | 23.45 | 23.45 | 22.58 | 22.64 | -3.25% | 32,738 | 74,900,800 |
| 2024-07-23 | 24.42 | 24.47 | 23.39 | 23.4 | -4.06% | 19,083 | 45,261,402 |
| 2024-07-22 | 24.33 | 24.98 | 24.22 | 24.39 | +0.54% | 16,986 | 41,655,204 |
| 2024-07-19 | 24.4 | 24.84 | 24.12 | 24.26 | -0.57% | 13,928 | 34,038,401 |
| 2024-07-18 | 24.31 | 24.59 | 23.8 | 24.4 | +0.33% | 15,293 | 37,086,023 |
| 2024-07-17 | 25.01 | 25.02 | 24.16 | 24.32 | -2.76% | 17,609 | 42,934,887 |
| 2024-07-16 | 25.17 | 25.49 | 24.72 | 25.01 | -1.92% | 19,553 | 48,853,158 |
| 2024-07-15 | 25.8 | 26.03 | 24.89 | 25.5 | -2.71% | 26,456 | 67,216,259 |
| 2024-07-12 | 26.75 | 27.15 | 26.12 | 26.21 | -0.98% | 21,602 | 57,245,776 |
| 2024-07-11 | 25.96 | 26.9 | 25.61 | 26.47 | +5.67% | 39,402 | 103,717,777 |
| 2024-07-10 | 24.32 | 25.37 | 24.16 | 25.05 | +2.66% | 26,503 | 66,033,090 |
| 2024-07-09 | 23.96 | 24.56 | 23.45 | 24.4 | +1.84% | 22,733 | 54,598,660 |
| 2024-07-08 | 24.34 | 24.4 | 23.86 | 23.96 | -1.88% | 14,771 | 35,569,109 |
| 2024-07-05 | 24 | 24.68 | 23.63 | 24.42 | -0.73% | 28,392 | 68,432,941 |
| 2024-07-04 | 24.97 | 25.17 | 24.51 | 24.6 | -1.24% | 16,215 | 40,258,201 |
| 2024-07-03 | 25.68 | 25.79 | 24.8 | 24.91 | -3.07% | 21,436 | 53,765,450 |
| 2024-07-02 | 26.24 | 26.43 | 25.58 | 25.7 | -2.28% | 24,131 | 62,523,128 |
| 2024-07-01 | 25.78 | 26.56 | 25.78 | 26.3 | +1.98% | 27,213 | 71,190,066 |
| 2024-06-28 | 24.94 | 26.02 | 24.88 | 25.79 | +3.2% | 32,634 | 83,447,666 |
| 2024-06-27 | 25.98 | 25.98 | 24.84 | 24.99 | -4% | 30,985 | 78,158,180 |
| 2024-06-26 | 26.03 | 26.05 | 25.37 | 26.03 | -0.08% | 21,959 | 56,556,220 |
| 2024-06-25 | 26.05 | 26.59 | 25.76 | 26.05 | +0.85% | 16,172 | 42,315,275 |
| 2024-06-24 | 26.93 | 26.97 | 25.67 | 25.83 | -4.01% | 20,994 | 55,090,787 |
| 2024-06-21 | 26.9 | 27.34 | 26.62 | 26.91 | 0% | 15,711 | 42,227,126 |
| 2024-06-20 | 27.56 | 27.94 | 26.88 | 26.91 | -2.75% | 19,918 | 54,113,750 |
| 2024-06-19 | 28.51 | 28.51 | 27.64 | 27.67 | -1.91% | 17,179 | 47,955,512 |
| 2024-06-18 | 27.92 | 28.39 | 27.72 | 28.21 | +1.26% | 17,510 | 49,190,620 |
| 2024-06-17 | 27.95 | 28.72 | 27.8 | 27.86 | -0.96% | 28,223 | 79,793,994 |
| 2024-06-14 | 28.15 | 28.85 | 27.89 | 28.13 | +0.75% | 31,399 | 88,699,269 |
| 2024-06-13 | 27.19 | 28.29 | 27.05 | 27.92 | +3.1% | 38,345 | 106,839,213 |
| 2024-06-12 | 26.91 | 27.22 | 26.65 | 27.08 | +0.67% | 22,242 | 60,170,195 |
| 2024-06-11 | 26.81 | 26.96 | 26.11 | 26.9 | +0.11% | 28,312 | 75,169,015 |
| 2024-06-07 | 27.46 | 27.89 | 26.77 | 26.87 | -0.48% | 29,102 | 79,095,231 |
| 2024-06-06 | 28.25 | 28.33 | 26.85 | 27 | -4.42% | 52,969 | 144,525,854 |
| 2024-06-05 | 29.11 | 29.26 | 28.01 | 28.25 | -3.22% | 46,136 | 131,050,249 |
| 2024-06-04 | 29.51 | 29.93 | 28.55 | 29.19 | -1.05% | 41,296 | 119,112,292 |
| 2024-06-03 | 30.35 | 30.58 | 29.2 | 29.5 | -2.96% | 30,345 | 90,656,951 |
| 2024-05-31 | 29.47 | 30.65 | 29.47 | 30.4 | +2.53% | 27,078 | 81,711,455 |
| 2024-05-30 | 29.75 | 30.32 | 29.55 | 29.65 | -0.1% | 21,147 | 63,286,884 |
| 2024-05-29 | 29.57 | 30.21 | 29.06 | 29.68 | -28.64% | 28,830 | 85,612,154 |
| 2024-05-28 | 42.8 | 43.7 | 41.41 | 41.59 | -1.66% | 22,990 | 97,324,222 |
| 2024-05-27 | 41.86 | 42.37 | 40.91 | 42.29 | +1.37% | 20,422 | 85,385,151 |
| 2024-05-24 | 42.34 | 42.81 | 41.5 | 41.72 | -1.63% | 21,021 | 88,035,638 |
| 2024-05-23 | 43.33 | 43.78 | 42.21 | 42.41 | -2.42% | 18,624 | 79,702,131 |
| 2024-05-22 | 44.4 | 44.62 | 43.18 | 43.46 | -2.34% | 22,370 | 97,656,338 |
| 2024-05-21 | 44.42 | 44.77 | 43.91 | 44.5 | +0.16% | 13,268 | 58,943,960 |
| 2024-05-20 | 45 | 45.44 | 44 | 44.43 | -1.77% | 24,119 | 107,554,395 |
| 2024-05-17 | 45.74 | 45.74 | 44.63 | 45.23 | -1.11% | 15,984 | 72,017,540 |
| 2024-05-16 | 46.57 | 46.77 | 45.4 | 45.74 | -1.27% | 21,612 | 99,556,673 |
| 2024-05-15 | 46.32 | 47.25 | 45.8 | 46.33 | 0% | 19,679 | 91,177,688 |
| 2024-05-14 | 45.58 | 47 | 44.84 | 46.33 | +0.3% | 37,765 | 174,594,421 |
| 2024-05-13 | 43.26 | 46.64 | 43.26 | 46.19 | +5.7% | 61,532 | 279,446,913 |
| 2024-05-10 | 42.31 | 44.18 | 41.9 | 43.7 | +2.87% | 31,947 | 137,945,206 |
| 2024-05-09 | 42.68 | 43.35 | 42.25 | 42.48 | -1.46% | 20,498 | 87,599,614 |
| 2024-05-08 | 43.48 | 43.82 | 42.8 | 43.11 | -1.28% | 17,020 | 73,551,459 |
| 2024-05-07 | 43.01 | 44.35 | 43 | 43.67 | +1.79% | 24,533 | 107,523,976 |
| 2024-05-06 | 42.61 | 43.45 | 42.35 | 42.9 | +1.66% | 24,264 | 104,122,430 |
| 2024-04-30 | 43.81 | 43.97 | 42.1 | 42.2 | -3.48% | 31,423 | 134,754,932 |
| 2024-04-29 | 41.25 | 44.5 | 41.14 | 43.72 | +8.08% | 55,235 | 239,888,250 |
| 2024-04-26 | 38.11 | 40.56 | 38.05 | 40.45 | +6.11% | 35,166 | 140,025,682 |
| 2024-04-25 | 39.55 | 39.75 | 37.77 | 38.12 | -4.27% | 25,612 | 98,883,939 |
| 2024-04-24 | 39.2 | 40.41 | 39.2 | 39.82 | +0.3% | 17,396 | 69,462,946 |
| 2024-04-23 | 39.49 | 39.78 | 38.72 | 39.7 | +0.53% | 22,125 | 86,815,054 |
| 2024-04-22 | 39 | 40.19 | 38.18 | 39.49 | -0.1% | 20,716 | 81,458,019 |
| 2024-04-19 | 40 | 40.66 | 39.21 | 39.53 | -2.87% | 21,016 | 83,676,115 |
| 2024-04-18 | 39.9 | 41.48 | 39.89 | 40.7 | +0.12% | 24,173 | 98,840,823 |
| 2024-04-17 | 39.2 | 40.68 | 39.2 | 40.65 | +4.61% | 33,112 | 132,523,393 |
| 2024-04-16 | 42 | 42.2 | 38.6 | 38.86 | -9.14% | 61,716 | 247,533,204 |
| 2024-04-15 | 41 | 43.22 | 40.79 | 42.77 | +8.86% | 86,482 | 366,323,810 |
| 2024-04-12 | 39.25 | 39.99 | 38.7 | 39.29 | -2.51% | 33,460 | 131,141,842 |
| 2024-04-11 | 38.61 | 41.49 | 38.59 | 40.3 | +4.38% | 49,422 | 199,988,712 |
| 2024-04-10 | 38.76 | 38.98 | 38.21 | 38.61 | -0.87% | 12,413 | 47,843,977 |
| 2024-04-09 | 38.06 | 39.07 | 38.06 | 38.95 | +1.94% | 17,681 | 68,518,220 |
| 2024-04-08 | 38.03 | 38.87 | 37.7 | 38.21 | +0.76% | 12,245 | 46,953,940 |
| 2024-04-03 | 38.38 | 38.88 | 37.51 | 37.92 | -2.64% | 15,292 | 58,328,982 |
| 2024-04-02 | 37.8 | 39.77 | 37.8 | 38.95 | +3.67% | 29,065 | 113,285,277 |
| 2024-04-01 | 38.09 | 38.44 | 37.41 | 37.57 | -0.61% | 10,578 | 40,057,921 |
| 2024-03-29 | 37.35 | 37.8 | 36.93 | 37.8 | +0.77% | 8,055 | 30,136,170 |
| 2024-03-28 | 37.19 | 37.73 | 36.02 | 37.51 | +0.46% | 22,166 | 82,072,099 |
| 2024-03-27 | 37.29 | 38.08 | 37.01 | 37.34 | +0.21% | 15,840 | 59,578,639 |
| 2024-03-26 | 37.7 | 37.8 | 36.85 | 37.26 | -0.61% | 12,967 | 48,372,357 |
| 2024-03-25 | 36.3 | 38.72 | 36.01 | 37.49 | +2.4% | 24,231 | 91,237,758 |
| 2024-03-22 | 37.01 | 37.14 | 36.36 | 36.61 | -1.53% | 10,786 | 39,599,548 |
| 2024-03-21 | 36.9 | 37.45 | 36.2 | 37.18 | +0.6% | 22,220 | 81,727,716 |
| 2024-03-20 | 38.06 | 38.19 | 36.55 | 36.96 | -2.99% | 28,952 | 107,344,731 |
| 2024-03-19 | 38.83 | 39.1 | 38.03 | 38.1 | -1.88% | 13,701 | 52,625,224 |
| 2024-03-18 | 39.05 | 39.46 | 38.31 | 38.83 | -0.05% | 14,176 | 54,846,435 |
| 2024-03-15 | 38.25 | 39.69 | 38.2 | 38.85 | +0.94% | 15,578 | 60,401,172 |
| 2024-03-14 | 38.06 | 38.87 | 37.65 | 38.49 | +0.1% | 17,154 | 65,652,261 |
| 2024-03-13 | 37.77 | 38.64 | 37.51 | 38.45 | +1.1% | 16,565 | 63,271,953 |
| 2024-03-12 | 39.5 | 40.58 | 38 | 38.03 | -4.73% | 30,459 | 118,675,851 |
| 2024-03-11 | 39.12 | 40.82 | 39.12 | 39.92 | +1.11% | 28,354 | 113,049,843 |
| 2024-03-08 | 39.05 | 39.94 | 38.71 | 39.48 | +1.02% | 23,998 | 94,616,741 |
| 2024-03-07 | 39.2 | 39.4 | 38.26 | 39.08 | -1.01% | 25,918 | 100,680,689 |
| 2024-03-06 | 38.18 | 40.1 | 37.7 | 39.48 | +4.36% | 39,183 | 153,200,875 |
| 2024-03-05 | 37.73 | 38.2 | 37.42 | 37.83 | -0.76% | 19,291 | 72,899,199 |
| 2024-03-04 | 38.98 | 38.98 | 37.59 | 38.12 | -2.51% | 25,394 | 96,550,526 |
| 2024-03-01 | 39.01 | 39.51 | 38.58 | 39.1 | -1.39% | 29,256 | 113,854,910 |
| 2024-02-29 | 36.87 | 40.28 | 36.68 | 39.65 | +5.79% | 53,070 | 204,096,359 |
| 2024-02-28 | 38.22 | 38.5 | 36.89 | 37.48 | -2.42% | 53,389 | 201,377,088 |
| 2024-02-27 | 38.67 | 40.07 | 38 | 38.41 | +0.31% | 76,746 | 299,188,407 |
| 2024-02-26 | 35.11 | 38.29 | 34.9 | 38.29 | +10% | 61,743 | 231,279,460 |
| 2024-02-23 | 34.53 | 34.94 | 34.18 | 34.81 | -0.46% | 12,973 | 44,901,406 |
| 2024-02-22 | 35.06 | 35.28 | 34.12 | 34.97 | -0.23% | 16,383 | 56,721,711 |
| 2024-02-21 | 34.04 | 35.07 | 33.8 | 35.05 | +1.68% | 20,809 | 72,106,725 |
| 2024-02-20 | 35 | 35 | 33.38 | 34.47 | -1.51% | 15,188 | 51,632,019 |
| 2024-02-19 | 35.25 | 36.2 | 34.71 | 35 | -1.41% | 14,162 | 49,738,390 |
| 2024-02-08 | 33.83 | 35.6 | 33.01 | 35.5 | +4.57% | 25,185 | 87,665,033 |
| 2024-02-07 | 32.41 | 34.81 | 32 | 33.95 | +3.22% | 17,823 | 59,861,897 |
| 2024-02-06 | 31.18 | 33.88 | 30.22 | 32.89 | +4.38% | 19,371 | 62,512,084 |
| 2024-02-05 | 31.44 | 32.96 | 28.85 | 31.51 | -1.72% | 32,249 | 97,733,663 |
| 2024-02-02 | 32.99 | 34.34 | 31.66 | 32.06 | -3.58% | 25,155 | 82,816,416 |
| 2024-02-01 | 34.1 | 34.68 | 31.6 | 33.25 | -4.81% | 24,530 | 81,390,462 |
| 2024-01-31 | 36.01 | 36.05 | 33.98 | 34.93 | -2.97% | 27,642 | 97,032,830 |
| 2024-01-30 | 33 | 37.37 | 33 | 36 | +5.66% | 39,530 | 140,671,944 |
| 2024-01-29 | 33.58 | 34.19 | 32.37 | 34.07 | -0.03% | 17,337 | 57,877,980 |
| 2024-01-26 | 33.91 | 34.65 | 33.7 | 34.08 | -0.67% | 10,613 | 36,217,519 |
| 2024-01-25 | 34.75 | 34.75 | 33.47 | 34.31 | +0.09% | 15,378 | 52,488,813 |
| 2024-01-24 | 32.92 | 34.93 | 32.82 | 34.28 | +4.1% | 20,404 | 68,961,021 |
| 2024-01-23 | 32.06 | 33.6 | 31.67 | 32.93 | +2.68% | 14,072 | 46,471,977 |
| 2024-01-22 | 33.86 | 33.99 | 31.83 | 32.07 | -5.84% | 14,227 | 46,847,462 |
| 2024-01-19 | 33.65 | 34.46 | 33.32 | 34.06 | +1.22% | 17,559 | 59,921,737 |
| 2024-01-18 | 33.1 | 33.99 | 33.07 | 33.65 | +1.14% | 24,358 | 81,447,402 |
| 2024-01-17 | 34.45 | 34.63 | 33.21 | 33.27 | -3.57% | 15,571 | 52,331,516 |
| 2024-01-16 | 34.37 | 34.98 | 33.91 | 34.5 | +0.2% | 12,191 | 41,964,719 |
| 2024-01-15 | 34.34 | 34.9 | 33.61 | 34.43 | +1.53% | 22,251 | 76,485,761 |
| 2024-01-12 | 34.83 | 34.86 | 33.82 | 33.91 | -2.64% | 19,686 | 67,590,223 |
| 2024-01-11 | 34.17 | 35.38 | 33.66 | 34.83 | +1.93% | 26,954 | 92,853,876 |
| 2024-01-10 | 35.07 | 35.07 | 34.05 | 34.17 | -3.17% | 44,790 | 154,639,480 |
| 2024-01-09 | 33.35 | 36.55 | 33.35 | 35.29 | +6.2% | 75,115 | 264,392,589 |
| 2024-01-08 | 33.1 | 35.35 | 33.1 | 33.23 | +2.44% | 47,975 | 164,052,163 |
| 2024-01-05 | 32.33 | 33.08 | 32.17 | 32.44 | -0.34% | 15,860 | 52,111,194 |
| 2024-01-04 | 32.08 | 32.98 | 32 | 32.55 | +0.18% | 10,179 | 33,144,138 |
| 2024-01-03 | 32.75 | 32.75 | 32.07 | 32.49 | -0.79% | 13,099 | 42,394,606 |
| 2024-01-02 | 32 | 33.18 | 32 | 32.75 | +1.36% | 13,854 | 45,308,880 |
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：