股票概览
26.95
-4.23%
-1.19
27.85
开盘价
28.47
最高价
26.93
最低价
12,906
成交量
数据更新至: 2024-12-31
技术指标
28.35
MA5 (5日均线)
29.07
MA10 (10日均线)
30.85
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 | 27.85 | 28.47 | 26.93 | 26.95 | -4.23% | 12,906 | 35,394,941 |
| 2024-12-30 | 29.08 | 29.08 | 26.54 | 28.14 | -2.8% | 14,802 | 41,350,206 |
| 2024-12-27 | 29.51 | 29.99 | 28.58 | 28.95 | -2.29% | 19,167 | 56,030,749 |
| 2024-12-26 | 28.02 | 31.3 | 27.8 | 29.63 | +5.44% | 25,521 | 76,278,662 |
| 2024-12-25 | 29.15 | 29.39 | 27.12 | 28.1 | -4% | 17,469 | 48,973,760 |
| 2024-12-24 | 28.5 | 29.79 | 28.03 | 29.27 | +3.03% | 13,323 | 38,366,901 |
| 2024-12-23 | 31.47 | 31.48 | 28.22 | 28.41 | -8.33% | 20,243 | 59,140,698 |
| 2024-12-20 | 29.57 | 31.73 | 29.45 | 30.99 | +4.7% | 19,891 | 61,180,419 |
| 2024-12-19 | 30.01 | 31 | 29.38 | 29.6 | -3.33% | 24,101 | 72,463,117 |
| 2024-12-18 | 30.45 | 31.5 | 29.46 | 30.62 | +0.1% | 21,352 | 65,264,079 |
| 2024-12-17 | 32.2 | 32.7 | 30.37 | 30.59 | -6.77% | 26,523 | 82,568,967 |
| 2024-12-16 | 33.26 | 34.1 | 32.38 | 32.81 | -2.64% | 24,957 | 82,531,600 |
| 2024-12-13 | 35 | 35 | 33.18 | 33.7 | -2.15% | 23,527 | 80,127,793 |
| 2024-12-12 | 35.86 | 37 | 33.88 | 34.44 | -3.88% | 33,627 | 116,189,780 |
| 2024-12-11 | 34 | 36 | 32.01 | 35.83 | +5.38% | 61,127 | 211,559,228 |
| 2024-12-10 | 37 | 37.66 | 33.33 | 34 | +4.07% | 71,379 | 249,280,393 |
| 2024-12-09 | 31.3 | 35.56 | 30.69 | 32.67 | +4.34% | 74,234 | 245,936,390 |
| 2024-12-06 | 33.11 | 33.5 | 30.31 | 31.31 | -5.92% | 83,041 | 262,576,775 |
| 2024-12-05 | 28.67 | 33.28 | 28.5 | 33.28 | +20.01% | 76,513 | 242,322,510 |
| 2024-12-04 | 27.18 | 28.68 | 27.15 | 27.73 | +2.14% | 43,560 | 121,776,941 |
| 2024-12-03 | 26.28 | 27.39 | 25.8 | 27.15 | +2.49% | 27,760 | 74,198,583 |
| 2024-12-02 | 26.09 | 27.28 | 25.6 | 26.49 | +1.65% | 27,715 | 73,454,447 |
| 2024-11-29 | 23.86 | 26.42 | 23.7 | 26.06 | +8.72% | 24,174 | 61,117,555 |
| 2024-11-28 | 24.33 | 24.59 | 23.91 | 23.97 | -1.15% | 6,348 | 15,333,411 |
| 2024-11-27 | 23.53 | 24.25 | 23.01 | 24.25 | +1.81% | 8,613 | 20,358,457 |
| 2024-11-26 | 24.36 | 24.37 | 23.37 | 23.82 | -2.26% | 9,867 | 23,642,820 |
| 2024-11-25 | 23.51 | 24.65 | 22.95 | 24.37 | +4.68% | 16,535 | 39,425,958 |
| 2024-11-22 | 25.24 | 25.24 | 23.18 | 23.28 | -7.8% | 18,956 | 45,883,209 |
| 2024-11-21 | 25.14 | 25.66 | 24.6 | 25.25 | +0.28% | 14,619 | 36,493,795 |
| 2024-11-20 | 24.42 | 25.48 | 24.13 | 25.18 | +2.94% | 15,040 | 37,504,390 |
| 2024-11-19 | 23.2 | 24.59 | 23.19 | 24.46 | +5.43% | 20,867 | 50,185,747 |
| 2024-11-18 | 24.3 | 24.33 | 22.77 | 23.2 | -4.13% | 17,216 | 40,408,089 |
| 2024-11-15 | 25.67 | 25.83 | 24.17 | 24.2 | -5.95% | 17,537 | 43,790,868 |
| 2024-11-14 | 25.65 | 26.2 | 25.65 | 25.73 | -0.43% | 20,856 | 54,037,712 |
| 2024-11-13 | 26.23 | 26.47 | 24.85 | 25.84 | -1.56% | 18,166 | 46,475,803 |
| 2024-11-12 | 27.93 | 28.27 | 25.91 | 26.25 | -4.13% | 26,569 | 71,365,675 |
| 2024-11-11 | 25.91 | 27.38 | 25.91 | 27.38 | +5.92% | 31,803 | 84,786,979 |
| 2024-11-08 | 26.36 | 27.48 | 25.8 | 25.85 | -1.45% | 34,088 | 90,723,671 |
| 2024-11-07 | 25.68 | 26.23 | 25 | 26.23 | +1.86% | 23,266 | 60,105,088 |
| 2024-11-06 | 25.53 | 27.36 | 25.41 | 25.75 | +1.5% | 41,664 | 109,552,860 |
| 2024-11-05 | 25.1 | 26.49 | 23.93 | 25.37 | +4.1% | 35,286 | 89,433,955 |
| 2024-11-04 | 22.29 | 24.98 | 22.29 | 24.37 | +9.09% | 29,669 | 71,184,296 |
| 2024-11-01 | 23.87 | 24.3 | 22.33 | 22.34 | -6.37% | 19,037 | 44,169,404 |
| 2024-10-31 | 22.63 | 24.48 | 22.56 | 23.86 | +4.88% | 20,353 | 48,312,302 |
| 2024-10-30 | 22.72 | 23.3 | 22.12 | 22.75 | -0.7% | 13,412 | 30,298,669 |
| 2024-10-29 | 24 | 24.2 | 22.72 | 22.91 | -4.58% | 15,117 | 35,247,971 |
| 2024-10-28 | 24.49 | 24.49 | 23.43 | 24.01 | -0.08% | 13,590 | 32,245,704 |
| 2024-10-25 | 22.97 | 24.45 | 22.94 | 24.03 | +3.94% | 20,687 | 49,266,093 |
| 2024-10-24 | 23.9 | 23.9 | 23.01 | 23.12 | -3.63% | 14,780 | 34,467,233 |
| 2024-10-23 | 23.21 | 24.25 | 22.87 | 23.99 | +3.9% | 28,266 | 67,128,081 |
| 2024-10-22 | 23.19 | 23.58 | 22.34 | 23.09 | -0.43% | 19,560 | 45,066,277 |
| 2024-10-21 | 22.6 | 23.92 | 22.15 | 23.19 | +3.57% | 30,949 | 70,961,128 |
| 2024-10-18 | 20.7 | 23.38 | 20.16 | 22.39 | +8.22% | 35,739 | 77,605,523 |
| 2024-10-17 | 20.51 | 21.65 | 20.51 | 20.69 | +1.67% | 19,337 | 40,606,767 |
| 2024-10-16 | 20.5 | 20.94 | 20.12 | 20.35 | -3.51% | 16,801 | 34,439,436 |
| 2024-10-15 | 21.95 | 22.17 | 20.91 | 21.09 | -3.21% | 21,207 | 45,532,345 |
| 2024-10-14 | 20.68 | 21.88 | 19.66 | 21.79 | +5.01% | 30,189 | 62,217,914 |
| 2024-10-11 | 22.95 | 22.95 | 19.91 | 20.75 | -9.74% | 33,129 | 70,379,691 |
| 2024-10-10 | 23.97 | 24.5 | 22.31 | 22.99 | +0.13% | 33,747 | 78,293,103 |
| 2024-10-09 | 27 | 27 | 22.89 | 22.96 | -18.87% | 67,179 | 169,869,836 |
| 2024-10-08 | 28 | 28.3 | 24.31 | 28.3 | +20.02% | 48,999 | 132,788,533 |
| 2024-09-30 | 21.32 | 23.6 | 20.62 | 23.58 | +19.51% | 33,674 | 74,600,258 |
| 2024-09-27 | 20 | 20 | 18.81 | 19.73 | +7.7% | 10,975 | 21,206,234 |
| 2024-09-26 | 17.36 | 18.37 | 17.05 | 18.32 | +7.01% | 17,491 | 31,328,712 |
| 2024-09-25 | 17.5 | 17.8 | 17.07 | 17.12 | -0.23% | 13,236 | 23,128,334 |
| 2024-09-24 | 16.23 | 17.38 | 15.63 | 17.16 | +7.25% | 16,215 | 27,004,045 |
| 2024-09-23 | 15.71 | 16.47 | 15.54 | 16 | +2.11% | 13,008 | 20,854,837 |
| 2024-09-20 | 15.93 | 15.93 | 15.58 | 15.67 | -1.38% | 4,584 | 7,199,193 |
| 2024-09-19 | 15.68 | 16.37 | 15.56 | 15.89 | +1.73% | 9,104 | 14,494,785 |
| 2024-09-18 | 15.98 | 15.98 | 15.26 | 15.62 | -0.83% | 7,531 | 11,673,407 |
| 2024-09-13 | 16.49 | 16.49 | 15.75 | 15.75 | -2.96% | 5,554 | 8,851,157 |
| 2024-09-12 | 16.55 | 16.8 | 16.21 | 16.23 | -1.76% | 4,428 | 7,283,144 |
| 2024-09-11 | 16.59 | 16.81 | 16.43 | 16.52 | -1.08% | 3,362 | 5,584,813 |
| 2024-09-10 | 16.45 | 16.84 | 16.26 | 16.7 | +0.85% | 5,936 | 9,807,553 |
| 2024-09-09 | 16.48 | 16.98 | 16.16 | 16.56 | -0.6% | 8,790 | 14,532,091 |
| 2024-09-06 | 17.52 | 17.67 | 16.5 | 16.66 | -5.45% | 6,448 | 10,974,761 |
| 2024-09-05 | 17.24 | 17.63 | 17.2 | 17.62 | +2.2% | 5,712 | 9,973,901 |
| 2024-09-04 | 17.19 | 17.44 | 16.78 | 17.24 | 0% | 5,632 | 9,698,099 |
| 2024-09-03 | 16.9 | 17.53 | 16.81 | 17.24 | +2.19% | 7,697 | 13,274,858 |
| 2024-09-02 | 17.86 | 18.02 | 16.87 | 16.87 | -5.86% | 11,426 | 19,822,865 |
| 2024-08-30 | 17.14 | 18.19 | 17.14 | 17.92 | +2.87% | 12,789 | 22,734,039 |
| 2024-08-29 | 16.92 | 17.5 | 16.46 | 17.42 | +3.08% | 6,966 | 11,952,208 |
| 2024-08-28 | 16.18 | 17.15 | 16.18 | 16.9 | +1.38% | 5,735 | 9,645,694 |
| 2024-08-27 | 17.08 | 17.09 | 16.52 | 16.67 | -2.51% | 5,146 | 8,613,345 |
| 2024-08-26 | 16.44 | 17.23 | 16.44 | 17.1 | +3.2% | 6,066 | 10,303,454 |
| 2024-08-23 | 16.53 | 16.86 | 16.09 | 16.57 | +0.73% | 8,158 | 13,433,503 |
| 2024-08-22 | 17 | 17.1 | 16.35 | 16.45 | -2.78% | 5,266 | 8,815,381 |
| 2024-08-21 | 16.81 | 17.26 | 16.62 | 16.92 | +0.65% | 6,350 | 10,807,781 |
| 2024-08-20 | 17.2 | 17.34 | 16.74 | 16.81 | -2.38% | 7,845 | 13,285,387 |
| 2024-08-19 | 17.7 | 17.7 | 17.15 | 17.22 | -2.71% | 5,993 | 10,410,121 |
| 2024-08-16 | 17.95 | 18.19 | 17.63 | 17.7 | -0.9% | 5,821 | 10,432,812 |
| 2024-08-15 | 17.91 | 18.25 | 17.51 | 17.86 | +0.17% | 8,235 | 14,773,029 |
| 2024-08-14 | 17.62 | 17.98 | 17.48 | 17.83 | +0.73% | 7,464 | 13,291,610 |
| 2024-08-13 | 17.36 | 17.8 | 17.08 | 17.7 | +1.9% | 7,245 | 12,664,948 |
| 2024-08-12 | 17.66 | 17.9 | 17.07 | 17.37 | -0.91% | 7,438 | 12,930,238 |
| 2024-08-09 | 17.91 | 18.3 | 17.51 | 17.53 | -1.18% | 8,122 | 14,419,780 |
| 2024-08-08 | 18.58 | 18.58 | 17.52 | 17.74 | -3.43% | 13,144 | 23,471,504 |
| 2024-08-07 | 18.59 | 18.87 | 18.09 | 18.37 | +0.49% | 10,354 | 19,108,615 |
| 2024-08-06 | 17.96 | 18.48 | 17.9 | 18.28 | +2.81% | 9,113 | 16,576,837 |
| 2024-08-05 | 19.07 | 19.21 | 17.78 | 17.78 | -6.76% | 13,367 | 24,728,628 |
| 2024-08-02 | 20.06 | 20.08 | 18.99 | 19.07 | -6.7% | 14,140 | 27,719,125 |
| 2024-08-01 | 19.72 | 20.5 | 19.72 | 20.44 | +1.89% | 11,283 | 22,816,212 |
| 2024-07-31 | 19.31 | 20.23 | 18.52 | 20.06 | +6.93% | 14,786 | 28,989,844 |
| 2024-07-30 | 18.71 | 19.2 | 18.39 | 18.76 | +0.54% | 9,355 | 17,542,095 |
| 2024-07-29 | 19.14 | 19.14 | 18.38 | 18.66 | -1.94% | 9,003 | 16,786,167 |
| 2024-07-26 | 18.45 | 19.03 | 18.45 | 19.03 | +3.14% | 9,950 | 18,742,820 |
| 2024-07-25 | 19.05 | 19.05 | 18.1 | 18.45 | +0.65% | 9,177 | 17,001,606 |
| 2024-07-24 | 19.43 | 19.51 | 18.25 | 18.33 | -5.76% | 12,512 | 23,421,103 |
| 2024-07-23 | 20.18 | 20.63 | 19.23 | 19.45 | -4.38% | 9,861 | 19,569,168 |
| 2024-07-22 | 20.42 | 20.82 | 20.14 | 20.34 | -1.26% | 10,002 | 20,490,105 |
| 2024-07-19 | 19.8 | 20.86 | 19.4 | 20.6 | +4.04% | 12,475 | 25,505,798 |
| 2024-07-18 | 20.08 | 20.08 | 19.17 | 19.8 | -1.98% | 13,399 | 26,256,984 |
| 2024-07-17 | 20.98 | 21.34 | 20.02 | 20.2 | -4.49% | 17,679 | 36,286,948 |
| 2024-07-16 | 20.5 | 21.4 | 19.7 | 21.15 | +5.07% | 24,343 | 51,064,935 |
| 2024-07-15 | 21.03 | 21.41 | 20.03 | 20.13 | -4.14% | 16,690 | 34,078,063 |
| 2024-07-12 | 20.29 | 21.65 | 20.21 | 21 | +4.06% | 24,523 | 51,438,824 |
| 2024-07-11 | 19.71 | 20.4 | 19.71 | 20.18 | +3.38% | 19,122 | 38,469,352 |
| 2024-07-10 | 19.07 | 20.27 | 18.99 | 19.52 | +4.72% | 25,073 | 49,399,362 |
| 2024-07-09 | 18.08 | 18.89 | 17.71 | 18.64 | +3.38% | 15,086 | 27,624,816 |
| 2024-07-08 | 19.05 | 19.05 | 17.85 | 18.03 | -5.21% | 11,314 | 20,635,361 |
| 2024-07-05 | 19.12 | 19.23 | 18.66 | 19.02 | -0.52% | 8,114 | 15,353,304 |
| 2024-07-04 | 20.07 | 20.3 | 19.1 | 19.12 | -3.92% | 8,698 | 17,063,149 |
| 2024-07-03 | 20.27 | 20.33 | 19.65 | 19.9 | -2.31% | 8,307 | 16,579,650 |
| 2024-07-02 | 20.6 | 20.87 | 20.32 | 20.37 | -0.34% | 8,046 | 16,550,386 |
| 2024-07-01 | 21.5 | 21.62 | 20.2 | 20.44 | -5.68% | 16,777 | 34,532,320 |
| 2024-06-28 | 21.38 | 22.35 | 21.17 | 21.67 | +1.07% | 11,674 | 25,498,049 |
| 2024-06-27 | 22 | 22.42 | 21.32 | 21.44 | -4.11% | 8,463 | 18,576,296 |
| 2024-06-26 | 21.29 | 22.37 | 20.88 | 22.36 | +4.68% | 11,338 | 24,605,845 |
| 2024-06-25 | 21.73 | 22.36 | 21.05 | 21.36 | -1.07% | 12,937 | 27,976,189 |
| 2024-06-24 | 23.37 | 23.5 | 21.59 | 21.59 | -9.06% | 23,079 | 51,818,315 |
| 2024-06-21 | 24.36 | 25.16 | 23.18 | 23.74 | -2.22% | 30,437 | 72,692,565 |
| 2024-06-20 | 23.47 | 25.24 | 22.91 | 24.28 | +3.58% | 28,353 | 68,155,686 |
| 2024-06-19 | 23.9 | 24.12 | 23.17 | 23.44 | -1.92% | 11,025 | 26,025,402 |
| 2024-06-18 | 22.99 | 23.9 | 22.69 | 23.9 | +3.91% | 11,785 | 27,787,002 |
| 2024-06-17 | 22.88 | 23.32 | 22.08 | 23 | 0% | 10,591 | 24,398,647 |
| 2024-06-14 | 23.59 | 23.69 | 22.93 | 23 | -2.54% | 14,489 | 33,566,316 |
| 2024-06-13 | 23.12 | 24.8 | 23 | 23.6 | +2.08% | 22,797 | 54,546,221 |
| 2024-06-12 | 22.91 | 23.84 | 22.81 | 23.12 | +0.96% | 10,363 | 24,149,043 |
| 2024-06-11 | 22.64 | 23.28 | 21.62 | 22.9 | +1.06% | 13,823 | 31,455,661 |
| 2024-06-07 | 22.59 | 23.5 | 22.5 | 22.66 | +0.35% | 17,621 | 40,453,501 |
| 2024-06-06 | 24.96 | 25 | 22.5 | 22.58 | -9.68% | 21,043 | 49,005,438 |
| 2024-06-05 | 25.05 | 25.54 | 24.71 | 25 | -0.24% | 15,051 | 37,767,196 |
| 2024-06-04 | 26.85 | 26.85 | 24.7 | 25.06 | -5.26% | 20,028 | 50,425,975 |
| 2024-06-03 | 28.15 | 28.6 | 26.2 | 26.45 | -4.62% | 12,526 | 33,842,042 |
| 2024-05-31 | 26.25 | 28.3 | 26.23 | 27.73 | +4.44% | 13,766 | 38,011,659 |
| 2024-05-30 | 26.4 | 26.77 | 26.12 | 26.55 | -0.67% | 6,272 | 16,589,659 |
| 2024-05-29 | 26.91 | 27.16 | 26.39 | 26.73 | +0.79% | 6,454 | 17,240,164 |
| 2024-05-28 | 26.91 | 27.15 | 26.43 | 26.52 | -1.78% | 7,560 | 20,235,639 |
| 2024-05-27 | 27.39 | 27.39 | 26.33 | 27 | -0.48% | 7,992 | 21,283,575 |
| 2024-05-24 | 28 | 29.07 | 27.03 | 27.13 | -4.1% | 14,862 | 41,403,617 |
| 2024-05-23 | 29 | 29.68 | 28.09 | 28.29 | -3.08% | 14,649 | 42,132,294 |
| 2024-05-22 | 27.92 | 29.52 | 27.82 | 29.19 | +5% | 18,643 | 53,984,858 |
| 2024-05-21 | 27.97 | 28.09 | 27.34 | 27.8 | -0.61% | 11,039 | 30,466,199 |
| 2024-05-20 | 26.99 | 28.2 | 26.79 | 27.97 | +3.59% | 12,427 | 34,436,589 |
| 2024-05-17 | 26.65 | 27.15 | 26.24 | 27 | +1.31% | 7,340 | 19,641,291 |
| 2024-05-16 | 26.9 | 27.6 | 26.55 | 26.65 | -0.97% | 7,137 | 19,217,251 |
| 2024-05-15 | 27.04 | 27.58 | 26.72 | 26.91 | -1.86% | 7,728 | 20,935,347 |
| 2024-05-14 | 27.11 | 27.69 | 26.83 | 27.42 | +1.78% | 9,408 | 25,687,363 |
| 2024-05-13 | 27.69 | 27.69 | 26.23 | 26.94 | -2.85% | 15,453 | 41,361,378 |
| 2024-05-10 | 29.3 | 29.36 | 27.1 | 27.73 | -5.46% | 27,816 | 77,304,800 |
| 2024-05-09 | 29.5 | 30.1 | 28.82 | 29.33 | -0.71% | 18,053 | 53,224,087 |
| 2024-05-08 | 31.13 | 31.13 | 29.36 | 29.54 | -4.34% | 18,297 | 54,698,766 |
| 2024-05-07 | 30 | 31.1 | 29.82 | 30.88 | +1.81% | 14,893 | 45,342,840 |
| 2024-05-06 | 28.96 | 30.6 | 28.96 | 30.33 | +6.2% | 28,096 | 84,069,886 |
| 2024-04-30 | 28.11 | 29.44 | 28.11 | 28.56 | +0.6% | 23,558 | 67,741,329 |
| 2024-04-29 | 28 | 28.96 | 27.79 | 28.39 | +3.61% | 18,062 | 51,325,616 |
| 2024-04-26 | 26.8 | 27.9 | 26.39 | 27.4 | +1% | 14,274 | 38,972,565 |
| 2024-04-25 | 26 | 27.58 | 25.47 | 27.13 | +1.65% | 16,894 | 45,520,549 |
| 2024-04-24 | 26.03 | 27.45 | 26.03 | 26.69 | +1.6% | 13,423 | 35,744,276 |
| 2024-04-23 | 24.94 | 26.7 | 24.77 | 26.27 | +5.08% | 13,580 | 35,067,173 |
| 2024-04-22 | 25.24 | 25.41 | 24.03 | 25 | -1.92% | 10,200 | 25,270,998 |
| 2024-04-19 | 25.57 | 26.09 | 25.01 | 25.49 | -1.96% | 16,101 | 40,997,485 |
| 2024-04-18 | 24.42 | 26.6 | 23.95 | 26 | +4.75% | 25,221 | 64,571,864 |
| 2024-04-17 | 22.84 | 25 | 22.84 | 24.82 | +9.92% | 21,063 | 51,303,094 |
| 2024-04-16 | 24.5 | 24.5 | 21.56 | 22.58 | -7.08% | 29,755 | 67,554,956 |
| 2024-04-15 | 26.2 | 26.54 | 23.75 | 24.3 | -8.06% | 30,601 | 75,986,724 |
| 2024-04-12 | 27.42 | 27.73 | 26.36 | 26.43 | -4.24% | 17,011 | 45,757,809 |
| 2024-04-11 | 27.24 | 28.51 | 27.2 | 27.6 | +0.8% | 19,219 | 53,380,084 |
| 2024-04-10 | 29.2 | 29.22 | 27 | 27.38 | -5.33% | 18,750 | 52,135,800 |
| 2024-04-09 | 29.2 | 29.79 | 28.56 | 28.92 | -0.75% | 17,271 | 50,136,221 |
| 2024-04-08 | 31 | 31 | 29.13 | 29.14 | -6% | 22,650 | 67,526,083 |
| 2024-04-03 | 33.77 | 33.8 | 30.85 | 31 | -7.85% | 28,399 | 90,318,037 |
| 2024-04-02 | 34.55 | 34.69 | 33.23 | 33.64 | -2.61% | 11,787 | 39,854,139 |
| 2024-04-01 | 34.15 | 34.88 | 34.06 | 34.54 | +1.41% | 16,013 | 55,118,746 |
| 2024-03-29 | 34.39 | 35 | 33 | 34.06 | -1.42% | 21,791 | 73,553,680 |
| 2024-03-28 | 32.34 | 35.16 | 32 | 34.55 | +6.24% | 31,589 | 107,525,480 |
| 2024-03-27 | 33.6 | 34.56 | 31.88 | 32.52 | -2.02% | 24,310 | 80,026,677 |
| 2024-03-26 | 34.2 | 34.58 | 32.9 | 33.19 | -3.77% | 25,615 | 85,558,387 |
| 2024-03-25 | 34.64 | 36.58 | 33.8 | 34.49 | -2.04% | 27,547 | 97,383,697 |
| 2024-03-22 | 36.35 | 36.7 | 34.72 | 35.21 | -4.06% | 29,832 | 105,659,097 |
| 2024-03-21 | 37.28 | 37.28 | 36 | 36.7 | -1.1% | 26,951 | 98,445,299 |
| 2024-03-20 | 36.32 | 38.19 | 35.7 | 37.11 | +1.14% | 43,719 | 160,814,631 |
| 2024-03-19 | 35.33 | 38.93 | 35.17 | 36.69 | +1.52% | 63,833 | 235,993,332 |
| 2024-03-18 | 33.5 | 36.97 | 32.28 | 36.14 | +7.59% | 80,002 | 273,220,356 |
| 2024-03-15 | 33.47 | 34.39 | 31.76 | 33.59 | +8.39% | 67,297 | 222,491,923 |
| 2024-03-14 | 31.69 | 32.5 | 30 | 30.99 | -1.59% | 25,494 | 79,391,731 |
| 2024-03-13 | 31.95 | 31.95 | 30.6 | 31.49 | -0.41% | 21,936 | 68,576,954 |
| 2024-03-12 | 31.34 | 31.95 | 30.8 | 31.62 | +1.54% | 20,317 | 64,050,608 |
| 2024-03-11 | 30.02 | 31.17 | 29.92 | 31.14 | +2.57% | 18,832 | 57,681,254 |
| 2024-03-08 | 30.6 | 31.3 | 29.7 | 30.36 | -1.59% | 22,257 | 67,403,187 |
| 2024-03-07 | 32 | 32.8 | 30.5 | 30.85 | -2.31% | 23,898 | 75,730,568 |
| 2024-03-06 | 30.95 | 32.32 | 29.85 | 31.58 | +1.94% | 29,976 | 92,954,886 |
| 2024-03-05 | 32 | 32 | 30.22 | 30.98 | -3.79% | 40,633 | 125,496,843 |
| 2024-03-04 | 33 | 33.66 | 30.61 | 32.2 | -3.3% | 33,601 | 106,683,718 |
| 2024-03-01 | 32.99 | 33.98 | 32.42 | 33.3 | +1.77% | 28,645 | 94,949,364 |
| 2024-02-29 | 30 | 33.33 | 29.92 | 32.72 | +6.96% | 42,851 | 137,608,472 |
| 2024-02-28 | 35.38 | 35.99 | 30.15 | 30.59 | -13.12% | 57,099 | 188,003,205 |
| 2024-02-27 | 33 | 35.55 | 32.48 | 35.21 | +5.42% | 37,164 | 125,490,129 |
| 2024-02-26 | 32.81 | 35.42 | 31.14 | 33.4 | +2.49% | 36,841 | 123,304,439 |
| 2024-02-23 | 29.07 | 33.37 | 28.8 | 32.59 | +13.04% | 39,490 | 121,524,069 |
| 2024-02-22 | 27.66 | 28.89 | 27.27 | 28.83 | +4.84% | 26,751 | 75,217,358 |
| 2024-02-21 | 26.79 | 30 | 26.02 | 27.5 | +3.38% | 42,804 | 120,432,934 |
| 2024-02-20 | 25.2 | 27 | 23.99 | 26.6 | +4.93% | 31,787 | 81,968,272 |
| 2024-02-19 | 25.1 | 26.5 | 24.11 | 25.35 | +3.47% | 44,295 | 111,436,165 |
| 2024-02-08 | 20.44 | 24.5 | 19.75 | 24.5 | +19.98% | 47,692 | 104,661,049 |
| 2024-02-07 | 23.35 | 23.35 | 19.73 | 20.42 | -11.26% | 55,244 | 115,061,537 |
| 2024-02-06 | 22.91 | 23.91 | 19.89 | 23.01 | -2.71% | 51,161 | 113,345,403 |
| 2024-02-05 | 27.05 | 27.48 | 22.86 | 23.65 | -14.31% | 27,869 | 67,973,878 |
| 2024-02-02 | 29.85 | 30.52 | 25.01 | 27.6 | -6.44% | 20,749 | 58,389,744 |
| 2024-02-01 | 30.63 | 30.98 | 29.16 | 29.5 | -2.51% | 13,712 | 41,065,639 |
| 2024-01-31 | 32.83 | 33.47 | 29.82 | 30.26 | -6.89% | 13,863 | 43,465,045 |
| 2024-01-30 | 33.4 | 34.32 | 32.5 | 32.5 | -3.13% | 9,390 | 31,186,141 |
| 2024-01-29 | 34.93 | 35.45 | 33.33 | 33.55 | -3.7% | 14,567 | 49,491,718 |
| 2024-01-26 | 36.41 | 37.05 | 34.77 | 34.84 | -4.31% | 9,921 | 35,325,612 |
| 2024-01-25 | 34.57 | 36.58 | 33.91 | 36.41 | +5.32% | 15,150 | 53,708,288 |
| 2024-01-24 | 36.18 | 36.3 | 33.4 | 34.57 | -3.89% | 17,837 | 61,514,517 |
| 2024-01-23 | 36.15 | 36.58 | 34.95 | 35.97 | -1.77% | 13,795 | 49,590,828 |
| 2024-01-22 | 38.66 | 39.28 | 36.34 | 36.62 | -5.3% | 18,940 | 71,331,286 |
| 2024-01-19 | 39.99 | 40.29 | 38.53 | 38.67 | -3.42% | 15,000 | 58,581,630 |
| 2024-01-18 | 39.94 | 40.77 | 38.48 | 40.04 | -0.82% | 21,571 | 84,761,674 |
| 2024-01-17 | 42.77 | 42.85 | 40.33 | 40.37 | -5.66% | 13,184 | 54,311,816 |
| 2024-01-16 | 42.51 | 43.1 | 42 | 42.79 | +0.66% | 7,843 | 33,395,493 |
| 2024-01-15 | 43.89 | 43.89 | 42.51 | 42.51 | -3.89% | 10,138 | 43,612,636 |
| 2024-01-12 | 44.19 | 44.87 | 42.72 | 44.23 | -0.36% | 14,754 | 64,301,901 |
| 2024-01-11 | 42.04 | 44.86 | 41.96 | 44.39 | +5.41% | 19,085 | 82,516,517 |
| 2024-01-10 | 44.11 | 44.49 | 41.82 | 42.11 | -4.73% | 21,316 | 90,986,890 |
| 2024-01-09 | 44.44 | 45.75 | 43.85 | 44.2 | +0.5% | 10,361 | 46,356,133 |
| 2024-01-08 | 45.7 | 46.1 | 43.95 | 43.98 | -3.76% | 9,417 | 42,129,560 |
| 2024-01-05 | 47.26 | 48.25 | 45.13 | 45.7 | -2.81% | 9,635 | 44,802,110 |
| 2024-01-04 | 47.7 | 48.19 | 46.99 | 47.02 | -1.9% | 7,543 | 35,728,519 |
| 2024-01-03 | 47.52 | 48.43 | 46.2 | 47.93 | +0.86% | 11,882 | 56,332,905 |
| 2024-01-02 | 48.59 | 48.88 | 47.52 | 47.52 | -2.44% | 12,816 | 61,561,930 |
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：