股票概览
28.3
-3.84%
-1.13
29.38
开盘价
29.98
最高价
28.28
最低价
15,218
成交量
数据更新至: 2024-12-31
技术指标
29.83
MA5 (5日均线)
30.55
MA10 (10日均线)
33.54
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 | 29.38 | 29.98 | 28.28 | 28.3 | -3.84% | 15,218 | 44,017,673 |
| 2024-12-30 | 30.38 | 30.38 | 29.12 | 29.43 | -3.32% | 15,666 | 46,402,868 |
| 2024-12-27 | 30.3 | 31.68 | 30.17 | 30.44 | -0.13% | 22,316 | 68,957,661 |
| 2024-12-26 | 30.5 | 31.36 | 30.17 | 30.48 | -0.13% | 16,286 | 50,145,343 |
| 2024-12-25 | 30.01 | 30.54 | 28.88 | 30.52 | +0.39% | 21,864 | 65,194,855 |
| 2024-12-24 | 30.72 | 31.27 | 29.26 | 30.4 | +0.5% | 21,306 | 64,190,615 |
| 2024-12-23 | 33.2 | 33.2 | 30.12 | 30.25 | -7.89% | 27,337 | 85,658,106 |
| 2024-12-20 | 30.76 | 33.65 | 30.76 | 32.84 | +4.49% | 28,268 | 92,044,902 |
| 2024-12-19 | 30.9 | 31.7 | 30.22 | 31.43 | +0.16% | 25,035 | 77,555,467 |
| 2024-12-18 | 32.6 | 32.76 | 30.62 | 31.38 | -3.45% | 35,981 | 113,753,957 |
| 2024-12-17 | 36.63 | 37.48 | 32.21 | 32.5 | -11.68% | 42,272 | 145,660,255 |
| 2024-12-16 | 37.6 | 39.19 | 36.8 | 36.8 | -4.22% | 21,706 | 81,368,887 |
| 2024-12-13 | 39.06 | 41.44 | 38.31 | 38.42 | -5.25% | 40,234 | 158,489,179 |
| 2024-12-12 | 39.02 | 41.9 | 37.51 | 40.55 | +1.38% | 53,086 | 210,017,146 |
| 2024-12-11 | 37.31 | 40.99 | 36.94 | 40 | +4.58% | 61,561 | 238,331,402 |
| 2024-12-10 | 34.99 | 39.8 | 33.8 | 38.25 | +13.13% | 69,710 | 255,221,702 |
| 2024-12-09 | 34.54 | 34.98 | 33.12 | 33.81 | -3.95% | 28,420 | 96,792,397 |
| 2024-12-06 | 36 | 36 | 34.22 | 35.2 | -1.68% | 35,221 | 122,739,633 |
| 2024-12-05 | 33.5 | 36.98 | 33.5 | 35.8 | +5.6% | 44,164 | 156,504,380 |
| 2024-12-04 | 35.82 | 35.82 | 33.55 | 33.9 | -4.59% | 32,363 | 110,634,886 |
| 2024-12-03 | 37.07 | 37.09 | 34.5 | 35.53 | -8.87% | 52,461 | 188,386,648 |
| 2024-12-02 | 34 | 39.8 | 32.09 | 38.99 | +7.89% | 102,620 | 355,393,495 |
| 2024-11-29 | 38 | 38.31 | 35.02 | 36.14 | -3.96% | 62,510 | 226,050,257 |
| 2024-11-28 | 35.9 | 40.53 | 35.29 | 37.63 | +2.84% | 88,844 | 342,266,138 |
| 2024-11-27 | 32.33 | 37.5 | 30.5 | 36.59 | +15.75% | 71,380 | 245,958,043 |
| 2024-11-26 | 32.61 | 34.5 | 31.58 | 31.61 | -6.65% | 40,301 | 132,096,553 |
| 2024-11-25 | 30.7 | 34.99 | 30.49 | 33.86 | +12.12% | 70,498 | 227,343,210 |
| 2024-11-22 | 30.2 | 32.48 | 29.88 | 30.2 | +2.1% | 61,119 | 190,280,304 |
| 2024-11-21 | 29 | 32 | 28.98 | 29.58 | +4.93% | 58,794 | 179,062,624 |
| 2024-11-20 | 26.44 | 28.27 | 26.29 | 28.19 | +6.58% | 26,571 | 73,337,369 |
| 2024-11-19 | 25.46 | 26.46 | 25.37 | 26.45 | +3.68% | 16,415 | 42,622,090 |
| 2024-11-18 | 26.71 | 26.8 | 25.02 | 25.51 | -4.42% | 14,862 | 38,175,086 |
| 2024-11-15 | 26.8 | 27.48 | 26.35 | 26.69 | -1.11% | 19,470 | 52,228,875 |
| 2024-11-14 | 28.96 | 29.39 | 26.88 | 26.99 | -6.93% | 25,484 | 71,167,256 |
| 2024-11-13 | 28.7 | 29.57 | 28.01 | 29 | -0.38% | 27,297 | 78,292,795 |
| 2024-11-12 | 31.4 | 31.61 | 28.71 | 29.11 | -7.76% | 48,373 | 143,784,908 |
| 2024-11-11 | 28.95 | 31.68 | 28.95 | 31.56 | +10.74% | 67,555 | 204,068,674 |
| 2024-11-08 | 27.5 | 29.27 | 27.5 | 28.5 | +4.47% | 45,086 | 127,820,551 |
| 2024-11-07 | 26.86 | 27.5 | 26.44 | 27.28 | +0.89% | 24,655 | 66,237,808 |
| 2024-11-06 | 27.52 | 27.89 | 26.4 | 27.04 | -0.52% | 33,921 | 92,156,740 |
| 2024-11-05 | 26.21 | 27.56 | 26.21 | 27.18 | +2.72% | 30,780 | 83,121,793 |
| 2024-11-04 | 25.4 | 26.5 | 24.15 | 26.46 | +4.17% | 30,790 | 79,053,863 |
| 2024-11-01 | 24.74 | 26.98 | 24.43 | 25.4 | +2.79% | 37,907 | 97,246,793 |
| 2024-10-31 | 23.9 | 25.05 | 23.82 | 24.71 | +3.48% | 17,683 | 43,363,184 |
| 2024-10-30 | 24.2 | 24.76 | 23.58 | 23.88 | -1.32% | 15,218 | 36,755,881 |
| 2024-10-29 | 25.49 | 25.85 | 24.19 | 24.2 | -4.99% | 19,222 | 47,619,979 |
| 2024-10-28 | 25.47 | 26.09 | 25.1 | 25.47 | -0.04% | 16,261 | 41,634,927 |
| 2024-10-25 | 25 | 25.66 | 24.87 | 25.48 | +1.55% | 17,006 | 42,944,206 |
| 2024-10-24 | 25.5 | 25.73 | 24.8 | 25.09 | -2.22% | 18,685 | 47,081,104 |
| 2024-10-23 | 25.2 | 26.65 | 24.62 | 25.66 | +1.7% | 27,594 | 71,518,668 |
| 2024-10-22 | 25.54 | 25.74 | 24.65 | 25.23 | -1.21% | 25,688 | 64,535,114 |
| 2024-10-21 | 24.39 | 26.23 | 24.39 | 25.54 | +4.72% | 38,987 | 99,985,018 |
| 2024-10-18 | 23.35 | 25.1 | 23.1 | 24.39 | +3.79% | 29,796 | 71,977,094 |
| 2024-10-17 | 24 | 24.64 | 23.33 | 23.5 | -1.59% | 23,722 | 56,911,421 |
| 2024-10-16 | 22.21 | 24.28 | 22.21 | 23.88 | +4.42% | 23,088 | 53,866,802 |
| 2024-10-15 | 23.29 | 23.98 | 22.84 | 22.87 | -2.35% | 13,497 | 31,558,434 |
| 2024-10-14 | 22.68 | 23.47 | 22.43 | 23.42 | +3.26% | 12,924 | 29,704,378 |
| 2024-10-11 | 24.32 | 24.32 | 22.2 | 22.68 | -6.67% | 16,954 | 39,042,701 |
| 2024-10-10 | 26 | 26.26 | 24.09 | 24.3 | -5.26% | 24,722 | 61,560,440 |
| 2024-10-09 | 26.15 | 28.2 | 25.61 | 25.65 | -7.07% | 44,858 | 120,078,147 |
| 2024-10-08 | 27.6 | 27.6 | 25.3 | 27.6 | +20% | 52,741 | 140,507,337 |
| 2024-09-30 | 20.95 | 23.32 | 20.35 | 23 | +16.51% | 39,297 | 86,210,911 |
| 2024-09-27 | 18.85 | 19.8 | 18.84 | 19.74 | +6.42% | 12,296 | 23,736,277 |
| 2024-09-26 | 17.93 | 18.65 | 17.73 | 18.55 | +4.33% | 19,409 | 35,452,890 |
| 2024-09-25 | 17.7 | 18.21 | 17.5 | 17.78 | +1.95% | 14,654 | 26,198,538 |
| 2024-09-24 | 16.81 | 17.45 | 16.57 | 17.44 | +4.24% | 11,984 | 20,495,661 |
| 2024-09-23 | 16.82 | 17.01 | 16.6 | 16.73 | -0.3% | 5,423 | 9,116,798 |
| 2024-09-20 | 16.91 | 17.11 | 16.69 | 16.78 | -0.94% | 6,219 | 10,475,855 |
| 2024-09-19 | 16.6 | 17.08 | 16.49 | 16.94 | +2.11% | 7,886 | 13,314,793 |
| 2024-09-18 | 17.01 | 17.01 | 16.26 | 16.59 | -1.54% | 9,441 | 15,557,328 |
| 2024-09-13 | 17.72 | 17.78 | 16.84 | 16.85 | -4.86% | 10,766 | 18,495,215 |
| 2024-09-12 | 18.07 | 18.19 | 17.69 | 17.71 | -1.61% | 7,669 | 13,713,423 |
| 2024-09-11 | 17.79 | 18.19 | 17.74 | 18 | +0.39% | 8,054 | 14,479,426 |
| 2024-09-10 | 18.05 | 18.53 | 17.44 | 17.93 | -0.39% | 12,105 | 21,604,235 |
| 2024-09-09 | 18.28 | 18.51 | 17.86 | 18 | -1.53% | 10,438 | 18,935,090 |
| 2024-09-06 | 19.7 | 19.7 | 18.24 | 18.28 | -6.26% | 22,092 | 41,154,764 |
| 2024-09-05 | 20.23 | 20.5 | 19.34 | 19.5 | -4.92% | 33,028 | 65,731,311 |
| 2024-09-04 | 18.11 | 21.2 | 17.96 | 20.51 | +12.02% | 40,270 | 79,002,910 |
| 2024-09-03 | 18.51 | 18.86 | 18.31 | 18.31 | -0.44% | 6,553 | 12,106,010 |
| 2024-09-02 | 19.13 | 19.29 | 18.36 | 18.39 | -3.62% | 9,583 | 17,929,603 |
| 2024-08-30 | 18.63 | 19.47 | 18.63 | 19.08 | +0.9% | 11,809 | 22,728,193 |
| 2024-08-29 | 18.14 | 19.26 | 18.11 | 18.91 | +3.22% | 12,508 | 23,503,551 |
| 2024-08-28 | 17.5 | 18.44 | 17.49 | 18.32 | +2.23% | 9,240 | 16,772,427 |
| 2024-08-27 | 18.8 | 18.8 | 17.85 | 17.92 | -6.03% | 14,075 | 25,585,221 |
| 2024-08-26 | 18.58 | 19.29 | 18.55 | 19.07 | +1.06% | 5,522 | 10,509,254 |
| 2024-08-23 | 18.51 | 19.32 | 18.5 | 18.87 | -2.73% | 10,170 | 19,264,446 |
| 2024-08-22 | 19.41 | 19.73 | 19.26 | 19.4 | 0% | 9,035 | 17,625,297 |
| 2024-08-21 | 18.86 | 19.52 | 18.82 | 19.4 | +1.78% | 10,863 | 20,886,247 |
| 2024-08-20 | 19.47 | 19.59 | 18.92 | 19.06 | -2.01% | 11,484 | 22,025,102 |
| 2024-08-19 | 20.1 | 20.1 | 19.42 | 19.45 | -3.23% | 10,670 | 21,012,181 |
| 2024-08-16 | 20.35 | 20.62 | 20.06 | 20.1 | -1.23% | 8,458 | 17,142,672 |
| 2024-08-15 | 20.19 | 20.55 | 19.8 | 20.35 | +0.05% | 14,137 | 28,633,287 |
| 2024-08-14 | 20.25 | 20.72 | 20.22 | 20.34 | -1.41% | 5,351 | 10,923,717 |
| 2024-08-13 | 20.37 | 20.74 | 20.2 | 20.63 | +0.54% | 7,676 | 15,700,296 |
| 2024-08-12 | 20.89 | 21 | 20.01 | 20.52 | -2.7% | 8,908 | 18,190,809 |
| 2024-08-09 | 21.6 | 22.17 | 21.05 | 21.09 | -2.36% | 10,158 | 21,744,711 |
| 2024-08-08 | 22.3 | 22.5 | 21.38 | 21.6 | -4.13% | 17,188 | 37,261,287 |
| 2024-08-07 | 21.22 | 23.05 | 21.22 | 22.53 | +5.43% | 25,341 | 56,854,159 |
| 2024-08-06 | 20.99 | 21.49 | 20.82 | 21.37 | +3.19% | 13,868 | 29,429,065 |
| 2024-08-05 | 22.06 | 22.37 | 20.6 | 20.71 | -6.59% | 21,778 | 46,751,362 |
| 2024-08-02 | 22.96 | 23.5 | 22.12 | 22.17 | -3.94% | 22,176 | 50,576,411 |
| 2024-08-01 | 22.63 | 23.5 | 22.63 | 23.08 | +2.26% | 22,153 | 51,259,365 |
| 2024-07-31 | 21.57 | 22.67 | 21.5 | 22.57 | +3.58% | 16,410 | 36,408,892 |
| 2024-07-30 | 21.56 | 22.29 | 21.13 | 21.79 | +0.69% | 13,364 | 29,024,213 |
| 2024-07-29 | 21.63 | 22.46 | 21.53 | 21.64 | +0.14% | 18,619 | 40,612,020 |
| 2024-07-26 | 20.12 | 21.98 | 20.05 | 21.61 | +7.78% | 22,625 | 47,953,125 |
| 2024-07-25 | 19.72 | 20.36 | 19.4 | 20.05 | +1.06% | 8,565 | 17,058,890 |
| 2024-07-24 | 20.16 | 20.84 | 19.78 | 19.84 | -2.65% | 10,415 | 20,950,761 |
| 2024-07-23 | 21.5 | 21.5 | 20.35 | 20.38 | -5.12% | 13,874 | 29,059,195 |
| 2024-07-22 | 20.91 | 21.72 | 20.36 | 21.48 | +3.27% | 18,518 | 39,442,180 |
| 2024-07-19 | 19.5 | 20.88 | 19.45 | 20.8 | +5.85% | 17,421 | 35,538,599 |
| 2024-07-18 | 19.9 | 19.9 | 18.92 | 19.65 | -1.85% | 12,376 | 23,907,113 |
| 2024-07-17 | 20.48 | 20.62 | 20 | 20.02 | -2.25% | 8,180 | 16,512,302 |
| 2024-07-16 | 20.09 | 20.61 | 19.9 | 20.48 | +1.69% | 8,763 | 17,745,295 |
| 2024-07-15 | 20.88 | 21.17 | 19.81 | 20.14 | -3.54% | 11,453 | 23,225,839 |
| 2024-07-12 | 21.46 | 21.58 | 20.84 | 20.88 | -2.7% | 9,431 | 19,860,042 |
| 2024-07-11 | 21 | 21.62 | 20.9 | 21.46 | +4.02% | 12,188 | 26,029,303 |
| 2024-07-10 | 20.56 | 21.08 | 20.34 | 20.63 | +0.34% | 9,949 | 20,665,070 |
| 2024-07-09 | 19.84 | 20.99 | 19.8 | 20.56 | +1.43% | 14,963 | 30,658,174 |
| 2024-07-08 | 20.72 | 21.39 | 20.21 | 20.27 | -3.48% | 10,105 | 20,980,269 |
| 2024-07-05 | 20.52 | 21.29 | 20.31 | 21 | +0.38% | 9,631 | 20,035,408 |
| 2024-07-04 | 22.31 | 22.32 | 20.73 | 20.92 | -6.31% | 18,076 | 38,727,142 |
| 2024-07-03 | 22.51 | 22.78 | 22 | 22.33 | -1.8% | 12,735 | 28,506,222 |
| 2024-07-02 | 23.21 | 23.59 | 22.62 | 22.74 | -3.64% | 11,916 | 27,520,931 |
| 2024-07-01 | 24.35 | 24.7 | 22.99 | 23.6 | -4.14% | 18,454 | 43,538,021 |
| 2024-06-28 | 24.13 | 25.3 | 23.73 | 24.62 | +1.99% | 16,681 | 41,380,477 |
| 2024-06-27 | 24.2 | 24.95 | 24.13 | 24.14 | -1.07% | 13,476 | 33,072,019 |
| 2024-06-26 | 23.78 | 24.8 | 23.15 | 24.4 | +2.61% | 14,156 | 33,944,110 |
| 2024-06-25 | 24.51 | 25.18 | 23.01 | 23.78 | -4.42% | 19,290 | 46,588,354 |
| 2024-06-24 | 27.22 | 27.3 | 24.35 | 24.88 | -9.46% | 31,971 | 82,215,142 |
| 2024-06-21 | 28.3 | 29.14 | 27.27 | 27.48 | -5.92% | 36,399 | 100,905,003 |
| 2024-06-20 | 28.5 | 30.44 | 28.23 | 29.21 | +2.38% | 59,077 | 174,389,239 |
| 2024-06-19 | 28.45 | 28.8 | 27.58 | 28.53 | +2.48% | 35,104 | 99,007,058 |
| 2024-06-18 | 26.77 | 28.1 | 26.5 | 27.84 | +3.42% | 29,631 | 81,541,175 |
| 2024-06-17 | 26.71 | 27.53 | 26.27 | 26.92 | +0.04% | 19,769 | 53,011,875 |
| 2024-06-14 | 28.05 | 28.22 | 26.56 | 26.91 | -4.68% | 32,954 | 89,215,714 |
| 2024-06-13 | 25.93 | 30 | 25.63 | 28.23 | +8.33% | 49,828 | 139,025,695 |
| 2024-06-12 | 25.86 | 26.5 | 25.75 | 26.06 | +0.08% | 14,296 | 37,250,979 |
| 2024-06-11 | 24.87 | 26.19 | 24 | 26.04 | +4.12% | 20,013 | 50,401,651 |
| 2024-06-07 | 25.87 | 26.82 | 24.66 | 25.01 | -4.1% | 28,134 | 72,109,632 |
| 2024-06-06 | 25.67 | 27.8 | 25.36 | 26.08 | +3.78% | 41,289 | 109,516,781 |
| 2024-06-05 | 25.05 | 26.44 | 25.02 | 25.13 | +0.56% | 17,553 | 45,290,973 |
| 2024-06-04 | 26.6 | 26.88 | 24.7 | 24.99 | -6.68% | 23,989 | 60,939,953 |
| 2024-06-03 | 27.14 | 28.82 | 26.41 | 26.78 | -2.79% | 26,006 | 71,334,550 |
| 2024-05-31 | 26.3 | 27.99 | 26.16 | 27.55 | +3.84% | 17,475 | 47,515,390 |
| 2024-05-30 | 25.43 | 27.3 | 24.61 | 26.53 | +4.7% | 12,709 | 33,424,743 |
| 2024-05-29 | 25.67 | 26.76 | 25.18 | 25.34 | +0.16% | 5,702 | 14,699,313 |
| 2024-05-28 | 26.14 | 26.32 | 25.12 | 25.3 | -1.75% | 4,620 | 11,870,882 |
| 2024-05-27 | 25.95 | 26.07 | 24.99 | 25.75 | -0.12% | 5,745 | 14,605,759 |
| 2024-05-24 | 26.76 | 26.96 | 25.72 | 25.78 | -3.08% | 5,137 | 13,484,154 |
| 2024-05-23 | 27.35 | 27.64 | 26.54 | 26.6 | -2.74% | 6,194 | 16,720,592 |
| 2024-05-22 | 26.52 | 27.48 | 26.51 | 27.35 | +1.64% | 6,557 | 17,828,741 |
| 2024-05-21 | 27.24 | 27.66 | 26.5 | 26.91 | -1.75% | 10,641 | 28,600,859 |
| 2024-05-20 | 28.17 | 28.64 | 27.27 | 27.39 | -2.7% | 12,113 | 33,679,436 |
| 2024-05-17 | 27.72 | 28.3 | 27.48 | 28.15 | +0.93% | 5,942 | 16,612,705 |
| 2024-05-16 | 28 | 28.48 | 27.72 | 27.89 | -0.57% | 4,108 | 11,515,104 |
| 2024-05-15 | 28.1 | 28.6 | 27.34 | 28.05 | +0.18% | 4,212 | 11,915,539 |
| 2024-05-14 | 27.38 | 28.54 | 27.36 | 28 | +1.19% | 6,265 | 17,597,027 |
| 2024-05-13 | 28.68 | 28.68 | 27.01 | 27.67 | -2.74% | 9,728 | 26,867,984 |
| 2024-05-10 | 29.1 | 29.18 | 28 | 28.45 | -2.3% | 12,829 | 36,329,544 |
| 2024-05-09 | 28.41 | 29.58 | 28.21 | 29.12 | +1.46% | 10,898 | 31,733,870 |
| 2024-05-08 | 29.75 | 30.18 | 28.53 | 28.7 | -2.97% | 17,406 | 51,243,208 |
| 2024-05-07 | 27.56 | 30.89 | 27.48 | 29.58 | +7.1% | 24,125 | 70,667,990 |
| 2024-05-06 | 28.37 | 28.37 | 27.56 | 27.62 | -1.18% | 8,615 | 24,001,463 |
| 2024-04-30 | 27.67 | 28.39 | 27.55 | 27.95 | -0.5% | 8,856 | 24,748,026 |
| 2024-04-29 | 27.05 | 28.15 | 26.93 | 28.09 | +4.58% | 11,028 | 30,581,586 |
| 2024-04-26 | 26.5 | 27.06 | 26.02 | 26.86 | +1.94% | 8,811 | 23,557,007 |
| 2024-04-25 | 26.31 | 26.79 | 26 | 26.35 | -0.3% | 7,726 | 20,376,241 |
| 2024-04-24 | 25.62 | 26.58 | 25.41 | 26.43 | +3.16% | 10,330 | 27,129,344 |
| 2024-04-23 | 26.11 | 26.33 | 25.1 | 25.62 | -1.04% | 7,667 | 19,734,105 |
| 2024-04-22 | 24.12 | 26.5 | 23.66 | 25.89 | +5.89% | 19,526 | 50,153,479 |
| 2024-04-19 | 24.7 | 24.81 | 24.2 | 24.45 | -1.29% | 6,591 | 16,141,362 |
| 2024-04-18 | 24.7 | 25.17 | 23.33 | 24.77 | +2.1% | 12,739 | 31,198,938 |
| 2024-04-17 | 22.99 | 24.9 | 22.89 | 24.26 | +7.63% | 18,530 | 44,846,866 |
| 2024-04-16 | 25.9 | 25.9 | 22.54 | 22.54 | -13.21% | 16,013 | 37,557,505 |
| 2024-04-15 | 27.74 | 27.74 | 25.59 | 25.97 | -5.77% | 13,197 | 34,843,862 |
| 2024-04-12 | 28.71 | 29.07 | 27.56 | 27.56 | -3.97% | 11,919 | 33,457,166 |
| 2024-04-11 | 28.63 | 29.5 | 28.32 | 28.7 | +0.24% | 7,075 | 20,407,404 |
| 2024-04-10 | 29.62 | 30.08 | 28.52 | 28.63 | -3.47% | 10,525 | 30,621,461 |
| 2024-04-09 | 29.36 | 29.69 | 29.04 | 29.66 | +1.02% | 7,509 | 22,083,073 |
| 2024-04-08 | 30.4 | 30.56 | 29.04 | 29.36 | -3.99% | 11,166 | 32,890,818 |
| 2024-04-03 | 30.62 | 31.01 | 29.82 | 30.58 | -0.23% | 9,718 | 29,579,959 |
| 2024-04-02 | 30.88 | 30.99 | 30.15 | 30.65 | -0.71% | 10,099 | 30,797,738 |
| 2024-04-01 | 29.89 | 30.98 | 29.85 | 30.87 | +3.42% | 11,208 | 34,312,520 |
| 2024-03-29 | 29.7 | 29.9 | 29.37 | 29.85 | +0.51% | 9,245 | 27,414,719 |
| 2024-03-28 | 29.15 | 30.1 | 28.91 | 29.7 | +2.45% | 16,785 | 49,693,442 |
| 2024-03-27 | 30.41 | 30.7 | 28.99 | 28.99 | -5.69% | 13,676 | 40,719,245 |
| 2024-03-26 | 30.7 | 31.3 | 30.06 | 30.74 | +0.36% | 16,346 | 50,182,892 |
| 2024-03-25 | 32.71 | 32.71 | 30.62 | 30.63 | -6.07% | 17,448 | 55,157,211 |
| 2024-03-22 | 33.71 | 33.71 | 32.4 | 32.61 | -3.98% | 20,118 | 66,279,967 |
| 2024-03-21 | 33.26 | 34.41 | 32.48 | 33.96 | +2.57% | 35,678 | 119,445,380 |
| 2024-03-20 | 33.59 | 33.73 | 32.69 | 33.11 | -1.9% | 27,424 | 90,605,792 |
| 2024-03-19 | 33.94 | 34.48 | 32.9 | 33.75 | -0.03% | 27,931 | 94,354,160 |
| 2024-03-18 | 33.66 | 34.66 | 32.78 | 33.76 | +1.69% | 38,048 | 128,029,753 |
| 2024-03-15 | 31.5 | 33.46 | 31.36 | 33.2 | +5.56% | 56,553 | 182,577,794 |
| 2024-03-14 | 32 | 32.68 | 31.05 | 31.45 | -6.81% | 57,973 | 184,289,341 |
| 2024-03-13 | 33 | 34.58 | 30.87 | 33.75 | -12.43% | 99,798 | 322,189,717 |
| 2024-03-12 | 38.65 | 38.85 | 37.92 | 38.54 | +1% | 7,194 | 27,607,461 |
| 2024-03-11 | 39.24 | 39.24 | 37.85 | 38.16 | -1.8% | 9,937 | 37,983,180 |
| 2024-03-08 | 37 | 39.2 | 37 | 38.86 | +4.1% | 5,151 | 19,771,478 |
| 2024-03-07 | 39.08 | 39.27 | 37.29 | 37.33 | -3.56% | 3,772 | 14,411,928 |
| 2024-03-06 | 38.9 | 39.32 | 38.2 | 38.71 | -0.23% | 5,883 | 22,789,079 |
| 2024-03-05 | 39.04 | 40.8 | 38.17 | 38.8 | -1.02% | 5,758 | 22,701,206 |
| 2024-03-04 | 40.98 | 41.35 | 39.02 | 39.2 | -2.73% | 7,253 | 28,791,281 |
| 2024-03-01 | 39.43 | 40.68 | 38.61 | 40.3 | +3.52% | 8,754 | 34,699,581 |
| 2024-02-29 | 36.68 | 39.76 | 36.68 | 38.93 | +3.73% | 6,140 | 23,791,250 |
| 2024-02-28 | 42.6 | 42.98 | 37.33 | 37.53 | -11.84% | 15,495 | 62,116,645 |
| 2024-02-27 | 38.44 | 42.7 | 38.43 | 42.57 | +10.74% | 13,249 | 54,473,147 |
| 2024-02-26 | 38.54 | 39.69 | 38.01 | 38.44 | -0.47% | 8,138 | 31,543,712 |
| 2024-02-23 | 37.39 | 39.19 | 37.24 | 38.62 | +3.29% | 9,258 | 35,164,761 |
| 2024-02-22 | 37.32 | 37.93 | 36.9 | 37.39 | +0.16% | 6,941 | 25,959,635 |
| 2024-02-21 | 36.88 | 38.33 | 36.18 | 37.33 | -1.5% | 9,939 | 36,781,960 |
| 2024-02-20 | 35.23 | 38.14 | 33.81 | 37.9 | +7.58% | 10,737 | 38,311,088 |
| 2024-02-19 | 34.35 | 36.14 | 34.03 | 35.23 | +2.15% | 7,769 | 27,246,795 |
| 2024-02-08 | 30.01 | 34.94 | 30.01 | 34.49 | +12.64% | 9,053 | 29,752,258 |
| 2024-02-07 | 31.54 | 32.64 | 30.02 | 30.62 | -4.37% | 7,800 | 24,661,844 |
| 2024-02-06 | 30.38 | 32.7 | 28.57 | 32.02 | +3.32% | 11,895 | 36,385,647 |
| 2024-02-05 | 33 | 34 | 27.5 | 30.99 | -7.9% | 15,848 | 48,448,478 |
| 2024-02-02 | 34.46 | 35.66 | 32.01 | 33.65 | -1.9% | 8,005 | 26,661,179 |
| 2024-02-01 | 34.35 | 34.88 | 33.03 | 34.3 | -0.26% | 8,855 | 30,122,135 |
| 2024-01-31 | 35.9 | 36.38 | 34 | 34.39 | -4.21% | 10,421 | 36,369,667 |
| 2024-01-30 | 36.27 | 37.39 | 35.9 | 35.9 | -3.99% | 7,624 | 27,856,288 |
| 2024-01-29 | 37.3 | 38.19 | 36.66 | 37.39 | +0.4% | 7,335 | 27,381,413 |
| 2024-01-26 | 38.06 | 38.06 | 36.56 | 37.24 | -2.23% | 8,317 | 31,041,129 |
| 2024-01-25 | 36.49 | 38.33 | 35.35 | 38.09 | +6.66% | 10,315 | 38,215,885 |
| 2024-01-24 | 36.11 | 36.8 | 34.46 | 35.71 | -0.08% | 7,283 | 25,586,159 |
| 2024-01-23 | 35.02 | 36.18 | 34.98 | 35.74 | +0.11% | 7,454 | 26,632,813 |
| 2024-01-22 | 37.92 | 38.52 | 35.02 | 35.7 | -5.95% | 8,365 | 31,049,550 |
| 2024-01-19 | 38.69 | 38.99 | 37.81 | 37.96 | -1.79% | 6,234 | 23,814,891 |
| 2024-01-18 | 39.6 | 39.86 | 36.9 | 38.65 | -2.4% | 16,383 | 61,923,208 |
| 2024-01-17 | 41.68 | 41.68 | 39.6 | 39.6 | -4.81% | 4,895 | 19,875,014 |
| 2024-01-16 | 42.31 | 42.63 | 41.21 | 41.6 | -1.89% | 3,838 | 16,048,973 |
| 2024-01-15 | 43 | 43.27 | 42.21 | 42.4 | -0.52% | 3,371 | 14,374,003 |
| 2024-01-12 | 42.83 | 43.3 | 42.25 | 42.62 | -0.44% | 4,446 | 19,021,771 |
| 2024-01-11 | 42.96 | 43.23 | 42.38 | 42.81 | +0.73% | 5,543 | 23,736,085 |
| 2024-01-10 | 43.14 | 43.7 | 42.33 | 42.5 | -1.51% | 6,896 | 29,543,496 |
| 2024-01-09 | 45.41 | 45.41 | 42.58 | 43.15 | -2.13% | 9,778 | 42,607,155 |
| 2024-01-08 | 47.45 | 47.45 | 44 | 44.09 | -6.47% | 8,753 | 39,313,749 |
| 2024-01-05 | 47.35 | 47.87 | 46.6 | 47.14 | -1.26% | 2,972 | 14,028,654 |
| 2024-01-04 | 47.23 | 48.4 | 46.53 | 47.74 | +1.19% | 6,612 | 31,343,154 |
| 2024-01-03 | 50.29 | 50.29 | 46.5 | 47.18 | -4.97% | 11,920 | 56,750,582 |
| 2024-01-02 | 50.1 | 50.57 | 49.46 | 49.65 | -0.58% | 3,216 | 16,063,506 |
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：