股票概览
61.84
+3.41%
+2.04
60.89
开盘价
63.66
最高价
59.5
最低价
30,333
成交量
数据更新至: 2024-12-31
技术指标
60.97
MA5 (5日均线)
59.10
MA10 (10日均线)
58.36
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 | 60.89 | 63.66 | 59.5 | 61.84 | +3.41% | 30,333 | 188,297,201 |
| 2024-12-30 | 61 | 61.82 | 58.62 | 59.8 | -1.77% | 26,218 | 159,168,778 |
| 2024-12-27 | 61 | 61.8 | 59.53 | 60.88 | -0.52% | 18,213 | 109,927,277 |
| 2024-12-26 | 61.12 | 62.49 | 59.5 | 61.2 | +0.13% | 19,499 | 119,029,303 |
| 2024-12-25 | 60.2 | 62.48 | 58.68 | 61.12 | +1.11% | 29,656 | 178,940,154 |
| 2024-12-24 | 60 | 60.9 | 58.53 | 60.45 | -1.1% | 21,651 | 129,476,407 |
| 2024-12-23 | 58.56 | 63.82 | 56.51 | 61.12 | +4.37% | 43,660 | 261,665,161 |
| 2024-12-20 | 52.43 | 60.05 | 52.43 | 58.56 | +11.69% | 50,913 | 291,889,657 |
| 2024-12-19 | 52.96 | 54.67 | 52.11 | 52.43 | -2.2% | 18,860 | 99,922,579 |
| 2024-12-18 | 53.5 | 54.99 | 52.1 | 53.61 | -1.22% | 25,482 | 136,170,959 |
| 2024-12-17 | 56.28 | 56.44 | 51.5 | 54.27 | -3.57% | 38,699 | 208,748,364 |
| 2024-12-16 | 55 | 56.89 | 55 | 56.28 | +0.81% | 28,458 | 159,397,237 |
| 2024-12-13 | 59 | 61 | 55.56 | 55.83 | -6.47% | 40,433 | 235,665,846 |
| 2024-12-12 | 59.46 | 60.84 | 57.68 | 59.69 | +0.37% | 31,651 | 187,473,149 |
| 2024-12-11 | 58.1 | 64 | 57.57 | 59.47 | -0.03% | 41,246 | 250,515,647 |
| 2024-12-10 | 60 | 62.39 | 58.36 | 59.49 | -0.68% | 43,964 | 265,196,857 |
| 2024-12-09 | 64.84 | 64.84 | 58 | 59.9 | -4.28% | 55,703 | 333,566,146 |
| 2024-12-06 | 55 | 66.5 | 54.23 | 62.58 | +12.45% | 86,876 | 515,758,233 |
| 2024-12-05 | 52.11 | 55.68 | 51.2 | 55.65 | +5% | 52,868 | 284,254,086 |
| 2024-12-04 | 54.99 | 55.86 | 52.78 | 53 | -4.42% | 60,793 | 326,682,170 |
| 2024-12-03 | 53.95 | 57 | 53.6 | 55.45 | -1.4% | 63,315 | 348,554,130 |
| 2024-12-02 | 54.94 | 65.4 | 54.9 | 56.24 | +0.07% | 120,412 | 715,792,993 |
| 2024-11-29 | 56 | 59.79 | 52.6 | 56.2 | +2.95% | 103,287 | 579,599,613 |
| 2024-11-28 | 46 | 54.59 | 44.89 | 54.59 | +20% | 118,207 | 598,443,149 |
| 2024-11-27 | 46 | 46.6 | 43.22 | 45.49 | +0.82% | 48,588 | 217,944,706 |
| 2024-11-26 | 44.08 | 47.22 | 44 | 45.12 | +2.27% | 82,113 | 373,840,891 |
| 2024-11-25 | 45.23 | 46.25 | 42.9 | 44.12 | -4.4% | 88,454 | 392,616,503 |
| 2024-11-22 | 51.55 | 52.5 | 44.69 | 46.15 | -8.97% | 133,487 | 637,443,841 |
| 2024-11-21 | 52.26 | 55.9 | 47.1 | 50.7 | -0.08% | 165,666 | 840,241,724 |
| 2024-11-20 | 42.28 | 50.74 | 42.2 | 50.74 | +20.01% | 152,022 | 713,704,135 |
| 2024-11-19 | 36.78 | 42.5 | 36.08 | 42.28 | +19.13% | 160,636 | 647,867,234 |
| 2024-11-18 | 33.69 | 38.49 | 33.33 | 35.49 | +10.25% | 110,967 | 398,775,584 |
| 2024-11-15 | 30.98 | 33.25 | 30.69 | 32.19 | +6.38% | 59,529 | 190,670,991 |
| 2024-11-14 | 31.41 | 31.41 | 30.16 | 30.26 | -3.69% | 15,788 | 48,361,228 |
| 2024-11-13 | 31.58 | 32.14 | 30.78 | 31.42 | -0.85% | 18,383 | 57,631,526 |
| 2024-11-12 | 31.58 | 32.49 | 31.4 | 31.69 | +0.51% | 28,630 | 91,438,014 |
| 2024-11-11 | 30.71 | 31.69 | 30.5 | 31.53 | +2.5% | 23,686 | 73,859,886 |
| 2024-11-08 | 31.35 | 31.68 | 30.69 | 30.76 | -1.41% | 22,007 | 68,405,781 |
| 2024-11-07 | 30.98 | 31.33 | 30.52 | 31.2 | +0.68% | 15,019 | 46,764,825 |
| 2024-11-06 | 31.28 | 31.7 | 30.83 | 30.99 | -0.99% | 20,942 | 65,342,788 |
| 2024-11-05 | 31.33 | 31.5 | 30.73 | 31.3 | +0.61% | 13,883 | 43,302,641 |
| 2024-11-04 | 29.98 | 31.43 | 29.65 | 31.11 | +4.4% | 20,537 | 63,404,078 |
| 2024-11-01 | 32.01 | 32.01 | 29.8 | 29.8 | -6.14% | 25,748 | 78,711,366 |
| 2024-10-31 | 29.99 | 33.58 | 29.88 | 31.75 | +6.54% | 42,042 | 133,910,067 |
| 2024-10-30 | 29.33 | 29.88 | 29.1 | 29.8 | +1.4% | 12,424 | 36,852,373 |
| 2024-10-29 | 30.51 | 30.85 | 29.39 | 29.39 | -3.67% | 18,477 | 55,340,628 |
| 2024-10-28 | 31.53 | 31.53 | 30.18 | 30.51 | -1.01% | 19,453 | 59,340,367 |
| 2024-10-25 | 29.27 | 31.8 | 29.02 | 30.82 | +5.73% | 32,486 | 99,071,030 |
| 2024-10-24 | 29.6 | 29.83 | 28.96 | 29.15 | -1.85% | 12,711 | 37,189,697 |
| 2024-10-23 | 29.22 | 30.41 | 28.9 | 29.7 | +1.64% | 21,428 | 63,810,621 |
| 2024-10-22 | 28.68 | 29.88 | 28.11 | 29.22 | +2.17% | 23,999 | 69,491,846 |
| 2024-10-21 | 28.18 | 28.99 | 27.88 | 28.6 | +2.47% | 21,523 | 61,097,283 |
| 2024-10-18 | 26.86 | 28.35 | 26.65 | 27.91 | +4.14% | 17,223 | 47,541,592 |
| 2024-10-17 | 27.3 | 27.65 | 26.8 | 26.8 | -0.85% | 8,914 | 24,191,163 |
| 2024-10-16 | 27.05 | 27.5 | 26.8 | 27.03 | -0.73% | 8,599 | 23,261,729 |
| 2024-10-15 | 28.07 | 28.07 | 27.23 | 27.23 | -2.44% | 9,660 | 26,669,331 |
| 2024-10-14 | 27.8 | 28.25 | 27.13 | 27.91 | +0.43% | 16,756 | 46,292,410 |
| 2024-10-11 | 29.54 | 29.54 | 27.5 | 27.79 | -5.64% | 19,936 | 55,931,302 |
| 2024-10-10 | 29.53 | 30.89 | 29.11 | 29.45 | +0.75% | 21,761 | 65,148,937 |
| 2024-10-09 | 32.6 | 32.79 | 29.15 | 29.23 | -12.62% | 31,286 | 97,855,448 |
| 2024-10-08 | 35.6 | 35.6 | 31.37 | 33.45 | +11.06% | 47,266 | 157,887,412 |
| 2024-09-30 | 27.1 | 30.99 | 27.1 | 30.12 | +13.4% | 40,679 | 118,399,030 |
| 2024-09-27 | 25.2 | 26.8 | 25.01 | 26.56 | +7.1% | 9,905 | 25,634,916 |
| 2024-09-26 | 24.06 | 24.8 | 23.96 | 24.8 | +2.69% | 9,983 | 24,374,479 |
| 2024-09-25 | 24.1 | 24.48 | 24 | 24.15 | +1.3% | 9,018 | 21,880,942 |
| 2024-09-24 | 23.21 | 23.87 | 23.12 | 23.84 | +3.29% | 6,981 | 16,419,377 |
| 2024-09-23 | 23.28 | 23.29 | 23.06 | 23.08 | 0% | 2,231 | 5,160,471 |
| 2024-09-20 | 23.33 | 23.47 | 22.99 | 23.08 | -1.62% | 2,823 | 6,550,764 |
| 2024-09-19 | 23.29 | 23.46 | 23.05 | 23.46 | +1.91% | 4,449 | 10,373,037 |
| 2024-09-18 | 23.63 | 23.64 | 22.94 | 23.02 | -2.54% | 4,156 | 9,608,950 |
| 2024-09-13 | 23.95 | 23.95 | 23.52 | 23.62 | -1.38% | 3,203 | 7,599,448 |
| 2024-09-12 | 24.09 | 24.35 | 23.9 | 23.95 | -0.58% | 2,772 | 6,686,549 |
| 2024-09-11 | 24.21 | 24.28 | 23.98 | 24.09 | -0.12% | 2,918 | 7,044,098 |
| 2024-09-10 | 24.51 | 24.69 | 24 | 24.12 | -1.55% | 4,160 | 10,055,925 |
| 2024-09-09 | 24.74 | 24.75 | 23.97 | 24.5 | -1.33% | 5,669 | 13,830,640 |
| 2024-09-06 | 25.12 | 25.32 | 24.68 | 24.83 | -1% | 6,131 | 15,279,544 |
| 2024-09-05 | 25.18 | 25.35 | 24.91 | 25.08 | +0.32% | 4,311 | 10,840,110 |
| 2024-09-04 | 25.25 | 25.37 | 24.98 | 25 | -0.99% | 4,750 | 11,971,450 |
| 2024-09-03 | 25.2 | 25.43 | 25.03 | 25.25 | 0% | 4,768 | 12,032,609 |
| 2024-09-02 | 25.8 | 25.99 | 25.25 | 25.25 | -2.13% | 7,097 | 18,152,688 |
| 2024-08-30 | 25.69 | 26.08 | 25.51 | 25.8 | -0.96% | 13,747 | 35,628,938 |
| 2024-08-29 | 25.74 | 26.14 | 25.4 | 26.05 | +0.19% | 7,325 | 18,977,907 |
| 2024-08-28 | 26 | 26.26 | 25.5 | 26 | -0.27% | 8,586 | 22,179,512 |
| 2024-08-27 | 25.8 | 26.63 | 25.8 | 26.07 | +0.46% | 8,797 | 23,169,133 |
| 2024-08-26 | 25.7 | 26.17 | 25.4 | 25.95 | +0.97% | 4,807 | 12,438,445 |
| 2024-08-23 | 25.79 | 25.86 | 25.47 | 25.7 | +0.16% | 5,238 | 13,483,743 |
| 2024-08-22 | 26.23 | 26.4 | 25.66 | 25.66 | -2.06% | 6,754 | 17,537,733 |
| 2024-08-21 | 26.8 | 26.87 | 26.08 | 26.2 | -2.75% | 10,998 | 29,043,567 |
| 2024-08-20 | 27.55 | 27.67 | 26.83 | 26.94 | -2.14% | 11,609 | 31,512,455 |
| 2024-08-19 | 28.73 | 28.94 | 27.37 | 27.53 | -3.06% | 23,976 | 66,690,950 |
| 2024-08-16 | 26.83 | 28.49 | 26.3 | 28.4 | +5.89% | 33,587 | 93,674,800 |
| 2024-08-15 | 26.99 | 27.38 | 26.6 | 26.82 | +1.98% | 9,864 | 26,600,107 |
| 2024-08-14 | 26.9 | 26.93 | 26.3 | 26.3 | -2.59% | 7,744 | 20,547,137 |
| 2024-08-13 | 27.76 | 27.77 | 26.66 | 27 | -2.24% | 12,271 | 33,106,207 |
| 2024-08-12 | 27.13 | 28.51 | 27.13 | 27.62 | +2.52% | 24,428 | 68,346,485 |
| 2024-08-09 | 27.12 | 27.47 | 26.8 | 26.94 | -1.32% | 7,293 | 19,761,940 |
| 2024-08-08 | 27.49 | 27.77 | 27.23 | 27.3 | -0.47% | 10,566 | 29,031,412 |
| 2024-08-07 | 26.6 | 27.72 | 26.31 | 27.43 | +2.97% | 13,870 | 37,604,232 |
| 2024-08-06 | 26.11 | 26.68 | 26 | 26.64 | +2.94% | 9,740 | 25,774,427 |
| 2024-08-05 | 26.19 | 26.65 | 25.7 | 25.88 | -1.97% | 7,642 | 20,033,869 |
| 2024-08-02 | 25.83 | 26.98 | 25.81 | 26.4 | +1.54% | 11,472 | 30,494,146 |
| 2024-08-01 | 26.28 | 26.67 | 25.91 | 26 | -0.8% | 4,356 | 11,408,649 |
| 2024-07-31 | 25.62 | 26.27 | 25.44 | 26.21 | +2.38% | 7,044 | 18,365,295 |
| 2024-07-30 | 25.32 | 25.75 | 25.24 | 25.6 | +1.11% | 3,743 | 9,571,936 |
| 2024-07-29 | 25.35 | 25.49 | 25.11 | 25.32 | +0.2% | 2,736 | 6,918,785 |
| 2024-07-26 | 25 | 25.39 | 24.9 | 25.27 | +1.08% | 3,562 | 8,975,259 |
| 2024-07-25 | 24.71 | 25.2 | 24.6 | 25 | +1.21% | 2,836 | 7,066,444 |
| 2024-07-24 | 25.22 | 25.44 | 24.68 | 24.7 | -1.83% | 5,047 | 12,612,147 |
| 2024-07-23 | 25.6 | 25.83 | 25.16 | 25.16 | -1.72% | 4,222 | 10,784,088 |
| 2024-07-22 | 25.58 | 25.9 | 25.38 | 25.6 | +0.08% | 3,938 | 10,113,916 |
| 2024-07-19 | 25.2 | 25.63 | 25.08 | 25.58 | +0.75% | 4,260 | 10,829,052 |
| 2024-07-18 | 25.3 | 25.56 | 24.9 | 25.39 | -0.67% | 4,620 | 11,636,632 |
| 2024-07-17 | 25.5 | 25.74 | 25.32 | 25.56 | +0.24% | 3,495 | 8,923,810 |
| 2024-07-16 | 25.57 | 25.58 | 25.1 | 25.5 | -0.23% | 2,371 | 6,019,241 |
| 2024-07-15 | 26.01 | 26.01 | 25.41 | 25.56 | -1.31% | 3,884 | 9,942,994 |
| 2024-07-12 | 25.98 | 26.22 | 25.8 | 25.9 | -0.42% | 4,588 | 11,921,428 |
| 2024-07-11 | 25.71 | 26.13 | 25.63 | 26.01 | +2.89% | 6,646 | 17,245,757 |
| 2024-07-10 | 25.31 | 25.44 | 24.7 | 25.28 | -0.12% | 2,661 | 6,715,555 |
| 2024-07-09 | 24.81 | 25.38 | 24.51 | 25.31 | +1.73% | 5,587 | 13,960,416 |
| 2024-07-08 | 26.2 | 26.2 | 24.87 | 24.88 | -3.64% | 3,401 | 8,606,363 |
| 2024-07-05 | 24.83 | 25.95 | 24.82 | 25.82 | +3.03% | 5,699 | 14,538,336 |
| 2024-07-04 | 25.74 | 25.98 | 24.74 | 25.06 | -2.64% | 5,906 | 14,859,640 |
| 2024-07-03 | 25.73 | 26.19 | 25.62 | 25.74 | -0.69% | 4,635 | 11,999,071 |
| 2024-07-02 | 25.61 | 25.98 | 25.45 | 25.92 | +0.66% | 3,594 | 9,293,295 |
| 2024-07-01 | 24.95 | 26 | 24.95 | 25.75 | -0.31% | 4,127 | 10,546,340 |
| 2024-06-28 | 25.81 | 26.01 | 25.62 | 25.83 | +0.43% | 6,518 | 16,858,132 |
| 2024-06-27 | 26.42 | 26.68 | 25.71 | 25.72 | -2.91% | 4,337 | 11,310,743 |
| 2024-06-26 | 26 | 26.57 | 25.6 | 26.49 | +1.88% | 6,489 | 16,881,890 |
| 2024-06-25 | 25.98 | 26.25 | 25.5 | 26 | +0.42% | 3,524 | 9,167,292 |
| 2024-06-24 | 27 | 27 | 25.89 | 25.89 | -4.5% | 6,232 | 16,384,594 |
| 2024-06-21 | 27.5 | 27.61 | 26.9 | 27.11 | -1.42% | 7,394 | 20,091,005 |
| 2024-06-20 | 27.11 | 27.85 | 27.1 | 27.5 | +1.59% | 10,752 | 29,614,252 |
| 2024-06-19 | 27.6 | 27.6 | 26.92 | 27.07 | +0.26% | 3,480 | 9,451,738 |
| 2024-06-18 | 26.8 | 27.09 | 26.68 | 27 | +0.22% | 5,542 | 14,946,159 |
| 2024-06-17 | 27.54 | 28 | 26.89 | 26.94 | -2.88% | 11,525 | 31,383,337 |
| 2024-06-14 | 27.88 | 27.94 | 27.33 | 27.74 | -0.79% | 6,977 | 19,281,651 |
| 2024-06-13 | 27.3 | 28.3 | 27.3 | 27.96 | -0.04% | 8,309 | 23,198,207 |
| 2024-06-12 | 27.93 | 28.24 | 27.58 | 27.97 | +0.65% | 6,831 | 19,094,653 |
| 2024-06-11 | 28.01 | 28.3 | 27.26 | 27.79 | -1.42% | 8,118 | 22,402,225 |
| 2024-06-07 | 27.76 | 28.46 | 27.6 | 28.19 | +1.48% | 3,837 | 10,782,411 |
| 2024-06-06 | 29.2 | 29.2 | 27.58 | 27.78 | -4.11% | 11,801 | 33,224,396 |
| 2024-06-05 | 29.25 | 29.75 | 28.82 | 28.97 | -0.75% | 7,433 | 21,723,621 |
| 2024-06-04 | 29.85 | 29.85 | 29.03 | 29.19 | -1.35% | 6,844 | 20,056,785 |
| 2024-06-03 | 30.82 | 31.04 | 29.33 | 29.59 | -4.33% | 16,465 | 49,223,381 |
| 2024-05-31 | 30.6 | 31.63 | 30 | 30.93 | +4.18% | 27,534 | 85,128,857 |
| 2024-05-30 | 29.11 | 29.93 | 28.6 | 29.69 | +1.37% | 12,060 | 35,282,912 |
| 2024-05-29 | 29.95 | 30.14 | 29.22 | 29.29 | -2.98% | 9,079 | 26,945,916 |
| 2024-05-28 | 29 | 30.48 | 29 | 30.19 | +5.01% | 17,885 | 53,670,829 |
| 2024-05-27 | 28.8 | 28.98 | 28.15 | 28.75 | +0.14% | 5,224 | 14,904,547 |
| 2024-05-24 | 28.92 | 29.25 | 28.5 | 28.71 | -0.14% | 5,325 | 15,368,168 |
| 2024-05-23 | 29.39 | 29.4 | 28.68 | 28.75 | -2.51% | 5,172 | 14,972,172 |
| 2024-05-22 | 29.6 | 29.7 | 29.18 | 29.49 | +0.58% | 4,355 | 12,820,478 |
| 2024-05-21 | 30.11 | 30.11 | 29.12 | 29.32 | -2.14% | 7,157 | 21,074,000 |
| 2024-05-20 | 29.72 | 30.23 | 29.66 | 29.96 | +0.81% | 6,712 | 20,076,440 |
| 2024-05-17 | 29.59 | 29.79 | 29.4 | 29.72 | +0.58% | 5,348 | 15,823,562 |
| 2024-05-16 | 29.89 | 29.89 | 29.46 | 29.55 | 0% | 5,336 | 15,808,044 |
| 2024-05-15 | 29.91 | 30 | 29.4 | 29.55 | -1.5% | 6,882 | 20,431,872 |
| 2024-05-14 | 30.02 | 30.5 | 29.91 | 30 | -0.3% | 6,622 | 19,931,174 |
| 2024-05-13 | 31.39 | 31.39 | 30.02 | 30.09 | -4.14% | 14,932 | 45,617,356 |
| 2024-05-10 | 31.75 | 32.22 | 31.31 | 31.39 | -1.13% | 10,406 | 32,903,509 |
| 2024-05-09 | 32.33 | 32.33 | 31.49 | 31.75 | -1.85% | 20,010 | 63,733,081 |
| 2024-05-08 | 30.79 | 32.88 | 30.79 | 32.35 | +5.03% | 31,900 | 102,913,194 |
| 2024-05-07 | 30.3 | 31.02 | 30.01 | 30.8 | +2.05% | 10,937 | 33,484,745 |
| 2024-05-06 | 30 | 30.38 | 29.8 | 30.18 | +1.11% | 8,967 | 27,008,141 |
| 2024-04-30 | 29.35 | 30.01 | 28.92 | 29.85 | +1.08% | 15,165 | 44,939,996 |
| 2024-04-29 | 28.4 | 29.55 | 28.3 | 29.53 | +3.83% | 10,452 | 30,546,693 |
| 2024-04-26 | 27.94 | 28.5 | 27.7 | 28.44 | +1.68% | 6,579 | 18,594,643 |
| 2024-04-25 | 27.83 | 28.2 | 27.75 | 27.97 | +0.5% | 5,726 | 16,044,163 |
| 2024-04-24 | 27.99 | 27.99 | 27.53 | 27.83 | +0.18% | 5,200 | 14,424,579 |
| 2024-04-23 | 27.75 | 28.09 | 27.3 | 27.78 | +0.54% | 5,306 | 14,690,387 |
| 2024-04-22 | 27.51 | 28.13 | 27.06 | 27.63 | +0.44% | 5,515 | 15,242,907 |
| 2024-04-19 | 27.68 | 28.03 | 27.45 | 27.51 | -2.24% | 4,867 | 13,484,148 |
| 2024-04-18 | 28.26 | 28.36 | 27.61 | 28.14 | +0.46% | 6,733 | 18,879,022 |
| 2024-04-17 | 27.26 | 28.4 | 27.26 | 28.01 | +4.13% | 6,716 | 18,799,102 |
| 2024-04-16 | 28.7 | 28.7 | 26.85 | 26.9 | -6.5% | 8,722 | 23,912,491 |
| 2024-04-15 | 29.61 | 29.96 | 28.03 | 28.77 | -2.9% | 10,947 | 31,510,578 |
| 2024-04-12 | 29.96 | 30.31 | 29.54 | 29.63 | -1.1% | 3,631 | 10,831,313 |
| 2024-04-11 | 30.1 | 30.48 | 29.83 | 29.96 | -0.56% | 6,635 | 19,961,603 |
| 2024-04-10 | 31.04 | 31.04 | 30.03 | 30.13 | -2.93% | 7,491 | 22,723,530 |
| 2024-04-09 | 30.01 | 31.08 | 30.01 | 31.04 | +2.88% | 7,527 | 23,139,152 |
| 2024-04-08 | 31.12 | 31.48 | 30.09 | 30.17 | -3.92% | 8,579 | 26,271,668 |
| 2024-04-03 | 31.44 | 31.77 | 31.24 | 31.4 | +0.32% | 7,141 | 22,453,889 |
| 2024-04-02 | 31.22 | 31.45 | 30.95 | 31.3 | -0.48% | 5,932 | 18,508,519 |
| 2024-04-01 | 30.72 | 31.46 | 30.72 | 31.45 | +2.91% | 6,889 | 21,501,153 |
| 2024-03-29 | 30.3 | 30.71 | 30.09 | 30.56 | +1.13% | 5,700 | 17,330,968 |
| 2024-03-28 | 29.61 | 30.67 | 29.6 | 30.22 | +0.43% | 8,654 | 26,150,386 |
| 2024-03-27 | 30.57 | 31.76 | 30.09 | 30.09 | -1.57% | 14,616 | 45,466,228 |
| 2024-03-26 | 31.25 | 31.44 | 30.28 | 30.57 | -2.18% | 9,217 | 28,364,132 |
| 2024-03-25 | 32.26 | 32.59 | 31.2 | 31.25 | -3.1% | 9,970 | 31,733,052 |
| 2024-03-22 | 33.2 | 33.2 | 32.01 | 32.25 | -3.3% | 15,191 | 49,283,935 |
| 2024-03-21 | 33.02 | 34.08 | 32.82 | 33.35 | +0.51% | 18,259 | 61,022,238 |
| 2024-03-20 | 33 | 33.42 | 32.65 | 33.18 | +0.73% | 17,602 | 58,067,407 |
| 2024-03-19 | 33.5 | 33.68 | 32.88 | 32.94 | -2.2% | 17,606 | 58,295,862 |
| 2024-03-18 | 31.5 | 34 | 31.19 | 33.68 | +7.81% | 39,242 | 129,425,940 |
| 2024-03-15 | 31.01 | 31.7 | 30.82 | 31.24 | +0.19% | 11,716 | 36,550,332 |
| 2024-03-14 | 32.15 | 32.79 | 30.98 | 31.18 | -2.01% | 16,567 | 53,067,568 |
| 2024-03-13 | 32 | 32.01 | 31.33 | 31.82 | -0.25% | 11,692 | 37,027,991 |
| 2024-03-12 | 31.29 | 32.18 | 31.28 | 31.9 | +1.92% | 15,379 | 48,893,452 |
| 2024-03-11 | 30.3 | 31.3 | 30.11 | 31.3 | +3.4% | 12,280 | 37,850,563 |
| 2024-03-08 | 31.1 | 31.11 | 30.2 | 30.27 | -1.4% | 6,760 | 20,623,175 |
| 2024-03-07 | 31.41 | 31.67 | 30.66 | 30.7 | -2.35% | 10,549 | 32,827,217 |
| 2024-03-06 | 31.38 | 31.75 | 30.93 | 31.44 | +0.35% | 10,230 | 32,049,496 |
| 2024-03-05 | 32.25 | 32.26 | 31.32 | 31.33 | -3.21% | 11,136 | 35,278,407 |
| 2024-03-04 | 32.38 | 32.98 | 31.95 | 32.37 | -0.03% | 12,979 | 42,089,713 |
| 2024-03-01 | 32.45 | 32.58 | 31.91 | 32.38 | -0.22% | 12,678 | 40,918,156 |
| 2024-02-29 | 31.44 | 32.62 | 31.44 | 32.45 | +1.18% | 22,319 | 71,682,381 |
| 2024-02-28 | 34.13 | 35.3 | 32.03 | 32.07 | -6.04% | 27,053 | 91,500,393 |
| 2024-02-27 | 33 | 34.13 | 32.8 | 34.13 | +2.71% | 15,184 | 51,063,015 |
| 2024-02-26 | 33.13 | 33.88 | 32.74 | 33.23 | +0.3% | 15,771 | 52,471,834 |
| 2024-02-23 | 33.67 | 33.67 | 32.69 | 33.13 | 0% | 11,694 | 38,599,058 |
| 2024-02-22 | 33.12 | 33.26 | 32.5 | 33.13 | +0.52% | 10,290 | 33,840,841 |
| 2024-02-21 | 32.34 | 33.65 | 32.29 | 32.96 | +0.55% | 15,971 | 52,736,579 |
| 2024-02-20 | 32.68 | 33.79 | 32 | 32.78 | -0.91% | 17,975 | 59,108,715 |
| 2024-02-19 | 32.47 | 33.83 | 31.11 | 33.08 | +4.45% | 46,271 | 150,933,135 |
| 2024-02-08 | 27.18 | 31.67 | 27.1 | 31.67 | +20.01% | 39,779 | 123,433,403 |
| 2024-02-07 | 26.51 | 27.46 | 25.9 | 26.39 | -1.16% | 17,456 | 46,660,014 |
| 2024-02-06 | 24.75 | 27.5 | 23.67 | 26.7 | +8.71% | 18,085 | 46,399,898 |
| 2024-02-05 | 27.18 | 27.64 | 24.56 | 24.56 | -11.18% | 18,143 | 46,253,829 |
| 2024-02-02 | 30 | 30 | 26.79 | 27.65 | -5.63% | 16,484 | 46,245,788 |
| 2024-02-01 | 29.09 | 30.66 | 28.81 | 29.3 | +1.17% | 12,978 | 38,436,359 |
| 2024-01-31 | 30.64 | 30.95 | 28.68 | 28.96 | -7.36% | 17,321 | 51,411,588 |
| 2024-01-30 | 32.52 | 32.99 | 31.2 | 31.26 | -4.49% | 9,853 | 31,406,195 |
| 2024-01-29 | 33.64 | 34.1 | 32.51 | 32.73 | -2.59% | 8,426 | 27,846,283 |
| 2024-01-26 | 34.36 | 34.63 | 33.4 | 33.6 | -2.21% | 10,126 | 34,354,641 |
| 2024-01-25 | 33.47 | 34.52 | 33.13 | 34.36 | +2.63% | 12,866 | 43,676,823 |
| 2024-01-24 | 33.67 | 33.88 | 32.15 | 33.48 | +0.24% | 11,049 | 36,465,654 |
| 2024-01-23 | 33.33 | 33.99 | 32.49 | 33.4 | -1.01% | 12,209 | 40,348,930 |
| 2024-01-22 | 36.09 | 36.09 | 33.25 | 33.74 | -5.73% | 15,166 | 52,439,140 |
| 2024-01-19 | 36.75 | 37.11 | 35.76 | 35.79 | -2.61% | 9,146 | 33,231,124 |
| 2024-01-18 | 36.78 | 37.06 | 35.3 | 36.75 | -0.3% | 10,948 | 39,686,350 |
| 2024-01-17 | 38.1 | 38.13 | 36.78 | 36.86 | -3.25% | 7,965 | 29,761,260 |
| 2024-01-16 | 38.22 | 39 | 37.4 | 38.1 | -0.86% | 9,100 | 34,611,540 |
| 2024-01-15 | 38.8 | 39.24 | 38.01 | 38.43 | -0.88% | 6,216 | 23,976,789 |
| 2024-01-12 | 39.5 | 39.8 | 38.75 | 38.77 | -1.62% | 8,787 | 34,500,522 |
| 2024-01-11 | 39.77 | 39.97 | 38.9 | 39.41 | -0.43% | 11,923 | 47,069,326 |
| 2024-01-10 | 39.09 | 40 | 38.8 | 39.58 | +1.31% | 9,763 | 38,372,304 |
| 2024-01-09 | 38.67 | 39.76 | 38.67 | 39.07 | +0.93% | 8,857 | 34,684,943 |
| 2024-01-08 | 40.8 | 40.83 | 38.71 | 38.71 | -5.19% | 13,080 | 51,554,166 |
| 2024-01-05 | 41.2 | 41.68 | 40.41 | 40.83 | -1.02% | 12,491 | 51,162,518 |
| 2024-01-04 | 40.61 | 41.41 | 40.32 | 41.25 | +1.78% | 13,612 | 55,876,206 |
| 2024-01-03 | 40.7 | 41.6 | 40.28 | 40.53 | -0.39% | 9,310 | 38,077,383 |
| 2024-01-02 | 41.32 | 41.4 | 40.25 | 40.69 | -0.88% | 9,139 | 37,199,222 |
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：