股票概览
27.5
-4.18%
-1.2
28.66
开盘价
28.99
最高价
27.35
最低价
9,482
成交量
数据更新至: 2024-12-31
技术指标
28.69
MA5 (5日均线)
29.37
MA10 (10日均线)
30.62
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 | 28.66 | 28.99 | 27.35 | 27.5 | -4.18% | 9,482 | 26,454,256 |
| 2024-12-30 | 29.59 | 29.59 | 27.59 | 28.7 | -0.9% | 8,838 | 25,304,363 |
| 2024-12-27 | 29.98 | 30.44 | 28.81 | 28.96 | -1.66% | 7,548 | 22,307,895 |
| 2024-12-26 | 28.79 | 30 | 28.54 | 29.45 | +2.08% | 7,584 | 22,347,171 |
| 2024-12-25 | 29.84 | 29.84 | 28.17 | 28.85 | -2.24% | 6,954 | 20,008,609 |
| 2024-12-24 | 29.85 | 30 | 28.56 | 29.51 | +0.79% | 8,695 | 25,284,234 |
| 2024-12-23 | 31.3 | 31.59 | 29 | 29.28 | -6.93% | 14,989 | 44,998,293 |
| 2024-12-20 | 30.85 | 31.99 | 30.03 | 31.46 | +2.51% | 16,870 | 52,664,444 |
| 2024-12-19 | 29.27 | 32.4 | 29.27 | 30.69 | +4.6% | 26,332 | 82,070,353 |
| 2024-12-18 | 29.85 | 30.06 | 28.22 | 29.34 | +1.56% | 9,210 | 26,792,699 |
| 2024-12-17 | 30.63 | 30.77 | 28.88 | 28.89 | -5.87% | 13,916 | 41,119,062 |
| 2024-12-16 | 31.67 | 31.93 | 30.34 | 30.69 | -3.88% | 13,718 | 42,488,545 |
| 2024-12-13 | 32.59 | 32.78 | 31.6 | 31.93 | -3.21% | 14,447 | 46,421,635 |
| 2024-12-12 | 33.29 | 33.5 | 32.31 | 32.99 | -0.75% | 15,643 | 51,284,954 |
| 2024-12-11 | 32.99 | 33.6 | 31.8 | 33.24 | +2.06% | 22,905 | 75,084,305 |
| 2024-12-10 | 32.5 | 33.75 | 31.8 | 32.57 | +4.36% | 27,900 | 91,191,345 |
| 2024-12-09 | 32.08 | 32.36 | 31.03 | 31.21 | -2.71% | 18,688 | 58,759,517 |
| 2024-12-06 | 32.94 | 33.4 | 31.68 | 32.08 | -2.2% | 25,758 | 83,367,760 |
| 2024-12-05 | 32 | 33.55 | 31.66 | 32.8 | +1.55% | 20,097 | 66,428,889 |
| 2024-12-04 | 32.71 | 33.71 | 31.83 | 32.3 | -4.04% | 27,536 | 89,586,223 |
| 2024-12-03 | 31.4 | 35.57 | 30.18 | 33.66 | +7.51% | 41,887 | 139,122,557 |
| 2024-12-02 | 30.85 | 31.58 | 30.4 | 31.31 | +1.56% | 15,078 | 46,977,874 |
| 2024-11-29 | 29.99 | 31.38 | 29.21 | 30.83 | +3.11% | 19,550 | 59,471,603 |
| 2024-11-28 | 31.01 | 31.78 | 29.72 | 29.9 | -2.64% | 23,972 | 73,408,104 |
| 2024-11-27 | 30.53 | 30.83 | 29.1 | 30.71 | +0.36% | 19,487 | 58,523,566 |
| 2024-11-26 | 32.13 | 32.2 | 30.45 | 30.6 | -3.95% | 14,369 | 44,869,792 |
| 2024-11-25 | 31.8 | 32.15 | 30.5 | 31.86 | +1.95% | 14,340 | 45,086,561 |
| 2024-11-22 | 33.5 | 33.89 | 31.1 | 31.25 | -6.99% | 18,444 | 60,301,728 |
| 2024-11-21 | 33.14 | 34.56 | 32.61 | 33.6 | +1.57% | 18,883 | 63,895,215 |
| 2024-11-20 | 33.07 | 33.45 | 31.5 | 33.08 | +0.88% | 23,155 | 75,337,379 |
| 2024-11-19 | 32 | 33.44 | 31.38 | 32.79 | +2.79% | 20,861 | 67,240,684 |
| 2024-11-18 | 35.39 | 35.67 | 31.56 | 31.9 | -9.86% | 28,207 | 93,331,336 |
| 2024-11-15 | 37.85 | 38.77 | 34.73 | 35.39 | -6.13% | 18,912 | 69,494,094 |
| 2024-11-14 | 39.81 | 40.48 | 37.63 | 37.7 | -6.2% | 14,531 | 56,629,526 |
| 2024-11-13 | 39.91 | 40.99 | 38.94 | 40.19 | -0.3% | 16,736 | 66,829,431 |
| 2024-11-12 | 42.92 | 42.92 | 39.59 | 40.31 | -6.19% | 19,992 | 82,189,249 |
| 2024-11-11 | 40.64 | 44.18 | 39.05 | 42.97 | +10.04% | 36,359 | 153,973,553 |
| 2024-11-08 | 38.4 | 42.29 | 37.27 | 39.05 | +4.89% | 35,656 | 142,272,552 |
| 2024-11-07 | 35.48 | 37.76 | 34.8 | 37.23 | +3.53% | 24,350 | 88,048,799 |
| 2024-11-06 | 35.35 | 37.5 | 35.06 | 35.96 | +1.27% | 24,817 | 90,056,884 |
| 2024-11-05 | 33.6 | 36.48 | 33 | 35.51 | +4.87% | 16,289 | 56,750,050 |
| 2024-11-04 | 34.19 | 34.78 | 33 | 33.86 | -0.94% | 18,199 | 61,529,604 |
| 2024-11-01 | 37.37 | 40.41 | 33.85 | 34.18 | -9.41% | 32,926 | 122,035,547 |
| 2024-10-31 | 36 | 40.88 | 36 | 37.73 | +5.63% | 36,499 | 140,517,809 |
| 2024-10-30 | 35.5 | 36.5 | 33.61 | 35.72 | -3.67% | 28,210 | 98,981,455 |
| 2024-10-29 | 36.68 | 38.4 | 34.64 | 37.08 | +0.08% | 29,635 | 107,161,689 |
| 2024-10-28 | 35.69 | 40.1 | 35.69 | 37.05 | +7.61% | 42,709 | 160,871,444 |
| 2024-10-25 | 31.08 | 34.64 | 29.39 | 34.43 | +11.79% | 39,737 | 129,174,761 |
| 2024-10-24 | 28.15 | 33.79 | 28.15 | 30.8 | +6.83% | 38,215 | 115,374,207 |
| 2024-10-23 | 27.8 | 29.19 | 26.77 | 28.83 | +6.11% | 29,256 | 83,293,513 |
| 2024-10-22 | 28.8 | 28.8 | 26.93 | 27.17 | -5% | 22,078 | 61,117,877 |
| 2024-10-21 | 28 | 29.78 | 27.47 | 28.6 | +2.11% | 28,518 | 81,131,886 |
| 2024-10-18 | 26.21 | 28.56 | 25.88 | 28.01 | +5.86% | 27,393 | 75,153,756 |
| 2024-10-17 | 26.52 | 27.48 | 26.01 | 26.46 | +1.65% | 20,621 | 55,397,834 |
| 2024-10-16 | 24.79 | 26.15 | 24.66 | 26.03 | +1.68% | 13,357 | 33,844,370 |
| 2024-10-15 | 24.91 | 27.35 | 24.65 | 25.6 | +1.79% | 27,425 | 71,651,132 |
| 2024-10-14 | 23.7 | 25.43 | 22.88 | 25.15 | +6.12% | 24,687 | 59,511,462 |
| 2024-10-11 | 25.45 | 25.99 | 23.45 | 23.7 | -8.85% | 27,721 | 67,660,406 |
| 2024-10-10 | 29.54 | 30.64 | 26 | 26 | -8.93% | 40,031 | 111,012,099 |
| 2024-10-09 | 28.79 | 33.26 | 26.02 | 28.55 | +0.74% | 50,156 | 146,709,656 |
| 2024-10-08 | 28.34 | 28.34 | 26.8 | 28.34 | +19.98% | 34,994 | 98,530,013 |
| 2024-09-30 | 20.76 | 23.62 | 20.76 | 23.62 | +20.02% | 25,727 | 56,851,274 |
| 2024-09-27 | 18.45 | 19.87 | 18.45 | 19.68 | +7.19% | 5,597 | 10,683,178 |
| 2024-09-26 | 17.74 | 18.46 | 17.72 | 18.36 | +2.06% | 9,585 | 17,381,113 |
| 2024-09-25 | 18.03 | 18.5 | 17.97 | 17.99 | +0.62% | 9,003 | 16,417,157 |
| 2024-09-24 | 17.55 | 18.11 | 17.21 | 17.88 | +1.3% | 11,133 | 19,765,106 |
| 2024-09-23 | 17.64 | 18 | 17.34 | 17.65 | +1.55% | 11,133 | 19,687,850 |
| 2024-09-20 | 16.79 | 18.23 | 16.65 | 17.38 | +4.38% | 15,901 | 27,701,011 |
| 2024-09-19 | 16.01 | 16.8 | 16.01 | 16.65 | +3.29% | 5,194 | 8,554,074 |
| 2024-09-18 | 16.58 | 16.62 | 15.86 | 16.12 | -2.36% | 4,706 | 7,592,605 |
| 2024-09-13 | 17.1 | 17.12 | 16.45 | 16.51 | -3.05% | 5,798 | 9,712,336 |
| 2024-09-12 | 16.96 | 17.32 | 16.93 | 17.03 | +0.65% | 6,272 | 10,766,753 |
| 2024-09-11 | 16.62 | 17.12 | 16.62 | 16.92 | -0.12% | 3,267 | 5,522,404 |
| 2024-09-10 | 16.65 | 17.2 | 16.45 | 16.94 | +1.93% | 5,271 | 8,832,127 |
| 2024-09-09 | 16.62 | 16.98 | 16.41 | 16.62 | -1.25% | 4,936 | 8,211,669 |
| 2024-09-06 | 17.75 | 17.82 | 16.8 | 16.83 | -5.18% | 7,955 | 13,655,128 |
| 2024-09-05 | 17.72 | 18 | 17.53 | 17.75 | +0.62% | 4,668 | 8,304,932 |
| 2024-09-04 | 17.94 | 18.04 | 17.61 | 17.64 | -1.78% | 4,560 | 8,112,302 |
| 2024-09-03 | 17.59 | 18.13 | 17.43 | 17.96 | +2.63% | 7,465 | 13,328,469 |
| 2024-09-02 | 18.69 | 18.69 | 17.3 | 17.5 | -5.41% | 10,936 | 19,503,202 |
| 2024-08-30 | 17.58 | 19.18 | 17.43 | 18.5 | +5.23% | 13,063 | 24,067,555 |
| 2024-08-29 | 17.28 | 17.74 | 17.12 | 17.58 | -1.79% | 8,041 | 14,033,379 |
| 2024-08-28 | 17.57 | 18.28 | 17.26 | 17.9 | +0.28% | 5,883 | 10,547,798 |
| 2024-08-27 | 18.15 | 18.37 | 17.69 | 17.85 | -2.08% | 5,326 | 9,540,613 |
| 2024-08-26 | 18.02 | 18.5 | 17.89 | 18.23 | +0.33% | 3,896 | 7,105,545 |
| 2024-08-23 | 18.01 | 18.34 | 17.7 | 18.17 | +1.28% | 5,269 | 9,522,031 |
| 2024-08-22 | 18.28 | 18.67 | 17.92 | 17.94 | -2.02% | 3,377 | 6,147,713 |
| 2024-08-21 | 18.57 | 18.8 | 18.26 | 18.31 | -1.51% | 3,563 | 6,604,502 |
| 2024-08-20 | 19.5 | 19.55 | 18.52 | 18.59 | -3.83% | 6,468 | 12,184,050 |
| 2024-08-19 | 19 | 19.55 | 19 | 19.33 | +1.52% | 6,393 | 12,364,166 |
| 2024-08-16 | 19.23 | 19.39 | 19.01 | 19.04 | -0.99% | 3,588 | 6,885,163 |
| 2024-08-15 | 18.96 | 19.68 | 18.83 | 19.23 | +0.68% | 4,993 | 9,615,789 |
| 2024-08-14 | 19.11 | 19.29 | 18.9 | 19.1 | -0.21% | 3,866 | 7,382,883 |
| 2024-08-13 | 19.24 | 19.38 | 18.8 | 19.14 | -0.36% | 4,580 | 8,730,440 |
| 2024-08-12 | 19.35 | 19.35 | 18.88 | 19.21 | +0.1% | 4,027 | 7,701,084 |
| 2024-08-09 | 19.37 | 19.76 | 19.18 | 19.19 | -0.98% | 3,208 | 6,212,715 |
| 2024-08-08 | 19.55 | 19.79 | 19 | 19.38 | -1.02% | 4,365 | 8,461,200 |
| 2024-08-07 | 19.64 | 19.84 | 19.45 | 19.58 | +0.2% | 3,405 | 6,683,226 |
| 2024-08-06 | 19.77 | 19.89 | 19.29 | 19.54 | +1.03% | 3,988 | 7,788,447 |
| 2024-08-05 | 19.95 | 20.15 | 19.28 | 19.34 | -3.3% | 5,833 | 11,493,142 |
| 2024-08-02 | 20.1 | 20.46 | 19.86 | 20 | -1.28% | 7,080 | 14,291,760 |
| 2024-08-01 | 20.25 | 20.58 | 20.01 | 20.26 | +0.05% | 5,756 | 11,678,014 |
| 2024-07-31 | 19.58 | 20.26 | 19.39 | 20.25 | +4.27% | 5,891 | 11,757,096 |
| 2024-07-30 | 19.34 | 19.57 | 19 | 19.42 | +0.83% | 4,012 | 7,739,017 |
| 2024-07-29 | 19.43 | 19.59 | 18.96 | 19.26 | +0.1% | 4,374 | 8,431,977 |
| 2024-07-26 | 19.18 | 19.59 | 19.18 | 19.24 | +1.1% | 4,363 | 8,440,129 |
| 2024-07-25 | 18.97 | 19.48 | 18.74 | 19.03 | +0.9% | 5,805 | 11,078,109 |
| 2024-07-24 | 19.49 | 19.64 | 18.77 | 18.86 | -3.23% | 6,127 | 11,703,853 |
| 2024-07-23 | 20.03 | 20.25 | 19.33 | 19.49 | -2.79% | 6,750 | 13,398,398 |
| 2024-07-22 | 19.62 | 20.4 | 19.62 | 20.05 | +2.35% | 10,524 | 21,087,483 |
| 2024-07-19 | 18.97 | 19.86 | 18.83 | 19.59 | +3.21% | 6,485 | 12,679,083 |
| 2024-07-18 | 19.55 | 19.8 | 18.54 | 18.98 | -2.87% | 9,080 | 17,317,022 |
| 2024-07-17 | 19.81 | 19.99 | 19.53 | 19.54 | -1.36% | 3,039 | 5,986,110 |
| 2024-07-16 | 19.48 | 19.99 | 19.48 | 19.81 | +1.49% | 3,223 | 6,382,217 |
| 2024-07-15 | 19.89 | 20.04 | 19.48 | 19.52 | -2.79% | 3,695 | 7,274,924 |
| 2024-07-12 | 20.1 | 20.74 | 20.02 | 20.08 | -1.62% | 3,412 | 6,904,317 |
| 2024-07-11 | 20.07 | 20.44 | 19.84 | 20.41 | +4.13% | 4,625 | 9,370,572 |
| 2024-07-10 | 19.24 | 20.07 | 19.22 | 19.6 | +0.31% | 3,689 | 7,281,291 |
| 2024-07-09 | 19.35 | 19.66 | 18.74 | 19.54 | +1.66% | 5,156 | 9,927,858 |
| 2024-07-08 | 19.92 | 20.02 | 19.2 | 19.22 | -3.9% | 5,002 | 9,751,179 |
| 2024-07-05 | 19.9 | 20.42 | 19.62 | 20 | -0.2% | 5,961 | 11,949,669 |
| 2024-07-04 | 20.01 | 20.71 | 19.59 | 20.04 | -2.43% | 7,538 | 15,108,733 |
| 2024-07-03 | 20.98 | 21.05 | 20.35 | 20.54 | -2.24% | 5,767 | 11,908,705 |
| 2024-07-02 | 20.35 | 21.38 | 20.3 | 21.01 | +2.39% | 8,123 | 17,046,509 |
| 2024-07-01 | 20.78 | 20.85 | 19.53 | 20.52 | -1.49% | 12,457 | 24,946,680 |
| 2024-06-28 | 21.22 | 21.78 | 20.61 | 20.83 | -1.84% | 7,802 | 16,486,140 |
| 2024-06-27 | 21.69 | 22.11 | 21.18 | 21.22 | -2.26% | 5,652 | 12,186,731 |
| 2024-06-26 | 20.64 | 21.74 | 20.02 | 21.71 | +5.18% | 6,912 | 14,699,512 |
| 2024-06-25 | 20.92 | 21.18 | 20.28 | 20.64 | -0.86% | 6,394 | 13,183,735 |
| 2024-06-24 | 21.85 | 21.95 | 20.82 | 20.82 | -5.02% | 8,307 | 17,700,220 |
| 2024-06-21 | 22.09 | 22.09 | 21.53 | 21.92 | -29.29% | 6,299 | 13,724,307 |
| 2024-06-20 | 30.98 | 31.87 | 30.77 | 31 | -0.19% | 8,973 | 28,109,233 |
| 2024-06-19 | 31.76 | 31.92 | 30.94 | 31.06 | -1.55% | 6,059 | 18,967,238 |
| 2024-06-18 | 31.18 | 31.78 | 30.87 | 31.55 | +1.22% | 4,629 | 14,568,585 |
| 2024-06-17 | 30.86 | 31.46 | 30.57 | 31.17 | +0.97% | 5,066 | 15,773,436 |
| 2024-06-14 | 31.18 | 31.18 | 30.45 | 30.87 | -0.45% | 3,789 | 11,642,212 |
| 2024-06-13 | 29.97 | 31.51 | 29.27 | 31.01 | +3.47% | 7,436 | 22,912,611 |
| 2024-06-12 | 29.21 | 30.35 | 29.21 | 29.97 | +0.71% | 3,984 | 11,990,734 |
| 2024-06-11 | 28.8 | 29.85 | 28.49 | 29.76 | +3.15% | 3,929 | 11,521,252 |
| 2024-06-07 | 28.96 | 29.97 | 28.51 | 28.85 | -1% | 5,676 | 16,492,744 |
| 2024-06-06 | 29.91 | 30.35 | 28.67 | 29.14 | -3.54% | 7,994 | 23,462,138 |
| 2024-06-05 | 30.55 | 31.44 | 30.1 | 30.21 | -2.45% | 7,481 | 22,849,588 |
| 2024-06-04 | 30.96 | 31.22 | 30.65 | 30.97 | +0.03% | 8,021 | 24,787,658 |
| 2024-06-03 | 31.65 | 31.95 | 30.72 | 30.96 | -2.95% | 5,152 | 16,125,106 |
| 2024-05-31 | 31 | 32.1 | 31 | 31.9 | +2.01% | 4,334 | 13,770,260 |
| 2024-05-30 | 31.2 | 31.57 | 30.3 | 31.27 | +1% | 3,298 | 10,270,440 |
| 2024-05-29 | 31.32 | 31.82 | 30.95 | 30.96 | -0.51% | 2,417 | 7,596,658 |
| 2024-05-28 | 31.14 | 31.65 | 30.88 | 31.12 | -0.86% | 2,407 | 7,524,139 |
| 2024-05-27 | 31.72 | 31.87 | 30.56 | 31.39 | -1.13% | 4,458 | 13,861,132 |
| 2024-05-24 | 32.56 | 32.56 | 31.55 | 31.75 | -2.19% | 4,588 | 14,628,355 |
| 2024-05-23 | 33.2 | 33.25 | 32.22 | 32.46 | -1.93% | 3,151 | 10,293,739 |
| 2024-05-22 | 33.44 | 33.51 | 32.67 | 33.1 | -0.78% | 3,835 | 12,645,955 |
| 2024-05-21 | 33.7 | 34.12 | 33.3 | 33.36 | -1.88% | 4,458 | 14,985,082 |
| 2024-05-20 | 33.91 | 34.48 | 32.88 | 34 | +2.26% | 5,890 | 20,001,742 |
| 2024-05-17 | 32.48 | 33.82 | 32.09 | 33.25 | +3.1% | 9,528 | 31,598,641 |
| 2024-05-16 | 32.68 | 33.47 | 32.05 | 32.25 | -0.98% | 5,274 | 17,355,033 |
| 2024-05-15 | 33.04 | 33.51 | 32.47 | 32.57 | -1.3% | 3,526 | 11,602,168 |
| 2024-05-14 | 32.84 | 33.35 | 32.59 | 33 | +1.38% | 2,940 | 9,715,163 |
| 2024-05-13 | 33.98 | 34.27 | 32.27 | 32.55 | -5.18% | 6,510 | 21,473,295 |
| 2024-05-10 | 35.4 | 35.59 | 34.08 | 34.33 | -2.64% | 4,329 | 14,951,474 |
| 2024-05-09 | 34.82 | 35.53 | 34.82 | 35.26 | +1.47% | 2,787 | 9,824,211 |
| 2024-05-08 | 35.6 | 35.73 | 34.55 | 34.75 | -2.52% | 3,692 | 12,955,600 |
| 2024-05-07 | 36.07 | 36.13 | 35.14 | 35.65 | +0.34% | 3,726 | 13,315,208 |
| 2024-05-06 | 36 | 37.37 | 35.22 | 35.53 | -1.31% | 6,639 | 23,824,235 |
| 2024-04-30 | 35.81 | 36.29 | 35.4 | 36 | +1.41% | 4,154 | 14,888,613 |
| 2024-04-29 | 34.49 | 35.99 | 34.2 | 35.5 | +2.72% | 5,446 | 19,305,463 |
| 2024-04-26 | 33.11 | 34.77 | 32.94 | 34.56 | +4.73% | 4,710 | 15,982,013 |
| 2024-04-25 | 33.34 | 33.69 | 32.64 | 33 | -0.99% | 4,147 | 13,777,557 |
| 2024-04-24 | 31.61 | 33.53 | 31.61 | 33.33 | +4.38% | 4,460 | 14,724,888 |
| 2024-04-23 | 30.8 | 32.28 | 30.8 | 31.93 | +2.67% | 4,745 | 15,047,133 |
| 2024-04-22 | 30.85 | 32.3 | 29.94 | 31.1 | +0.81% | 4,239 | 13,212,611 |
| 2024-04-19 | 31.84 | 31.84 | 30.16 | 30.85 | -2.65% | 5,544 | 17,118,306 |
| 2024-04-18 | 31.3 | 32.58 | 30.4 | 31.69 | +3.02% | 6,626 | 20,981,848 |
| 2024-04-17 | 29.5 | 31.61 | 29.5 | 30.76 | +5.13% | 7,169 | 22,001,680 |
| 2024-04-16 | 30.8 | 31.36 | 29.18 | 29.26 | -8.65% | 9,821 | 29,477,598 |
| 2024-04-15 | 34.17 | 34.81 | 31.02 | 32.03 | -7.32% | 8,922 | 28,873,531 |
| 2024-04-12 | 34.81 | 35.7 | 34.46 | 34.56 | -1.29% | 3,918 | 13,701,317 |
| 2024-04-11 | 35.21 | 35.95 | 34.97 | 35.01 | -0.68% | 3,920 | 13,868,694 |
| 2024-04-10 | 35.5 | 35.86 | 34.88 | 35.25 | -3.11% | 4,134 | 14,619,979 |
| 2024-04-09 | 35.78 | 36.79 | 35.43 | 36.38 | +1.68% | 2,698 | 9,715,375 |
| 2024-04-08 | 36.69 | 36.99 | 35.52 | 35.78 | -3.51% | 3,986 | 14,494,113 |
| 2024-04-03 | 37.65 | 38.1 | 37.05 | 37.08 | -2.29% | 3,255 | 12,158,621 |
| 2024-04-02 | 39 | 39 | 37.55 | 37.95 | -1.04% | 4,738 | 18,051,533 |
| 2024-04-01 | 38.56 | 38.58 | 37.35 | 38.35 | +1.43% | 6,794 | 25,862,191 |
| 2024-03-29 | 36.2 | 37.86 | 35.75 | 37.81 | +4.02% | 6,837 | 25,189,224 |
| 2024-03-28 | 36.1 | 37.37 | 35.81 | 36.35 | +0.69% | 5,864 | 21,527,387 |
| 2024-03-27 | 37.45 | 38 | 36.1 | 36.1 | -4.5% | 5,595 | 20,629,903 |
| 2024-03-26 | 38.71 | 39.29 | 37.18 | 37.8 | -3.18% | 6,126 | 23,421,665 |
| 2024-03-25 | 41.58 | 41.74 | 39.04 | 39.04 | -6.22% | 9,322 | 37,451,422 |
| 2024-03-22 | 41.54 | 42.44 | 40.64 | 41.63 | -0.22% | 5,458 | 22,573,130 |
| 2024-03-21 | 41.95 | 43.16 | 41.4 | 41.72 | -0.55% | 6,231 | 26,292,200 |
| 2024-03-20 | 40.91 | 42.48 | 40.72 | 41.95 | +2.54% | 4,503 | 18,749,153 |
| 2024-03-19 | 40.42 | 41.94 | 39.86 | 40.91 | +0.89% | 5,897 | 24,290,059 |
| 2024-03-18 | 39.68 | 40.86 | 38.88 | 40.55 | +2.14% | 4,832 | 19,381,088 |
| 2024-03-15 | 37.98 | 39.72 | 37.98 | 39.7 | +2.72% | 5,521 | 21,469,590 |
| 2024-03-14 | 39.2 | 39.98 | 38 | 38.65 | -4.14% | 8,411 | 32,699,414 |
| 2024-03-13 | 39.55 | 41.52 | 39.55 | 40.32 | +2.23% | 6,350 | 25,867,508 |
| 2024-03-12 | 38.99 | 39.98 | 38.63 | 39.44 | +1.57% | 5,570 | 21,973,904 |
| 2024-03-11 | 37.8 | 38.97 | 37.08 | 38.83 | +2.72% | 4,639 | 17,689,011 |
| 2024-03-08 | 37.42 | 38 | 36.81 | 37.8 | +1.02% | 5,091 | 19,085,616 |
| 2024-03-07 | 38.45 | 38.45 | 36.85 | 37.42 | -1.21% | 5,386 | 20,238,203 |
| 2024-03-06 | 37.79 | 38.68 | 37.01 | 37.88 | +1.8% | 7,485 | 28,366,671 |
| 2024-03-05 | 38.39 | 38.39 | 37 | 37.21 | -1.61% | 6,280 | 23,630,259 |
| 2024-03-04 | 38.36 | 38.44 | 36.43 | 37.82 | -0.99% | 5,975 | 22,464,416 |
| 2024-03-01 | 36.41 | 38.76 | 36.41 | 38.2 | +4.12% | 9,676 | 36,555,750 |
| 2024-02-29 | 35.58 | 37.03 | 35.18 | 36.69 | +4.32% | 12,384 | 44,541,547 |
| 2024-02-28 | 39.05 | 40.44 | 35 | 35.17 | -10.01% | 12,272 | 45,958,507 |
| 2024-02-27 | 37.86 | 39.09 | 37.25 | 39.08 | +3.17% | 7,093 | 27,104,537 |
| 2024-02-26 | 36.85 | 39.24 | 36.6 | 37.88 | +3.3% | 9,785 | 37,432,487 |
| 2024-02-23 | 37.2 | 37.42 | 36.01 | 36.67 | +2.52% | 8,467 | 30,968,825 |
| 2024-02-22 | 33.23 | 36.5 | 33.23 | 35.77 | +6.52% | 8,702 | 30,951,350 |
| 2024-02-21 | 32.97 | 34.8 | 32.38 | 33.58 | +1.73% | 7,160 | 24,305,388 |
| 2024-02-20 | 33.32 | 33.5 | 32.5 | 33.01 | -0.54% | 6,236 | 20,532,441 |
| 2024-02-19 | 31.96 | 34.36 | 31.96 | 33.19 | +5.53% | 11,044 | 36,636,264 |
| 2024-02-08 | 27.2 | 31.95 | 27.18 | 31.45 | +15.33% | 10,364 | 30,441,413 |
| 2024-02-07 | 28.53 | 28.6 | 26.44 | 27.27 | -4.48% | 14,335 | 39,531,253 |
| 2024-02-06 | 27.22 | 29.57 | 25.72 | 28.55 | +2% | 13,383 | 36,678,954 |
| 2024-02-05 | 31.39 | 31.39 | 25.65 | 27.99 | -10.6% | 16,489 | 45,950,186 |
| 2024-02-02 | 33.16 | 34.17 | 30.03 | 31.31 | -7.06% | 9,940 | 31,834,632 |
| 2024-02-01 | 34.3 | 34.82 | 33.2 | 33.69 | -2.63% | 9,058 | 30,755,679 |
| 2024-01-31 | 37.3 | 37.76 | 34.58 | 34.6 | -6.79% | 6,967 | 24,993,002 |
| 2024-01-30 | 38.42 | 38.85 | 37.03 | 37.12 | -3.36% | 5,152 | 19,553,750 |
| 2024-01-29 | 40.8 | 41.44 | 38.4 | 38.41 | -1.92% | 10,532 | 41,606,181 |
| 2024-01-26 | 39.77 | 40.86 | 38.81 | 39.16 | -2.3% | 6,079 | 24,102,112 |
| 2024-01-25 | 37.97 | 40.15 | 37.5 | 40.08 | +6.31% | 6,929 | 27,092,838 |
| 2024-01-24 | 38.1 | 38.3 | 35.88 | 37.7 | -0.55% | 8,416 | 31,057,728 |
| 2024-01-23 | 38.14 | 39.15 | 37.28 | 37.91 | -0.39% | 8,181 | 30,961,289 |
| 2024-01-22 | 41.8 | 42.23 | 37.82 | 38.06 | -8.53% | 9,449 | 37,533,312 |
| 2024-01-19 | 43.28 | 43.28 | 41.59 | 41.61 | -2.98% | 3,874 | 16,368,177 |
| 2024-01-18 | 42.75 | 43.47 | 41.19 | 42.89 | +0.44% | 4,855 | 20,587,923 |
| 2024-01-17 | 44.19 | 44.5 | 42.7 | 42.7 | -3.72% | 2,768 | 12,112,524 |
| 2024-01-16 | 43.11 | 44.96 | 43.11 | 44.35 | -0.09% | 3,423 | 15,075,203 |
| 2024-01-15 | 45.13 | 45.42 | 43.9 | 44.39 | -2.31% | 5,298 | 23,576,296 |
| 2024-01-12 | 46.59 | 46.59 | 45.44 | 45.44 | -2.24% | 3,475 | 15,930,295 |
| 2024-01-11 | 44.43 | 46.73 | 44.43 | 46.48 | +4.26% | 4,031 | 18,470,567 |
| 2024-01-10 | 45.99 | 46.05 | 44.51 | 44.58 | -3.09% | 4,671 | 21,076,978 |
| 2024-01-09 | 46.08 | 46.82 | 45.94 | 46 | -1.63% | 5,133 | 23,710,349 |
| 2024-01-08 | 46.96 | 47.78 | 45.43 | 46.76 | +0.28% | 8,932 | 41,537,335 |
| 2024-01-05 | 47.48 | 47.9 | 46.51 | 46.63 | -1.06% | 6,036 | 28,463,570 |
| 2024-01-04 | 47.69 | 47.87 | 46.66 | 47.13 | -1.17% | 5,462 | 25,779,246 |
| 2024-01-03 | 46.98 | 47.81 | 46.66 | 47.69 | +1.84% | 6,046 | 28,676,002 |
| 2024-01-02 | 47.63 | 48.16 | 46.61 | 46.83 | -0.8% | 6,864 | 32,438,479 |
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：