股票概览
39.07
-1.81%
-0.72
40.27
开盘价
40.27
最高价
38.9
最低价
2,555
成交量
数据更新至: 2024-12-31
技术指标
39.53
MA5 (5日均线)
39.56
MA10 (10日均线)
40.95
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 | 40.27 | 40.27 | 38.9 | 39.07 | -1.81% | 2,555 | 10,098,432 |
| 2024-12-30 | 40.5 | 40.93 | 39.28 | 39.79 | -1.75% | 3,268 | 13,141,628 |
| 2024-12-27 | 39.11 | 41.5 | 39.11 | 40.5 | +1.25% | 4,059 | 16,541,939 |
| 2024-12-26 | 38.3 | 40.19 | 37.5 | 40 | +4.44% | 4,370 | 17,246,036 |
| 2024-12-25 | 38.22 | 38.99 | 37.25 | 38.3 | -1.77% | 4,168 | 15,880,988 |
| 2024-12-24 | 40.26 | 40.47 | 38.18 | 38.99 | -3.66% | 6,027 | 23,493,609 |
| 2024-12-23 | 40.6 | 40.92 | 38.54 | 40.47 | -0.27% | 4,325 | 17,025,733 |
| 2024-12-20 | 38.38 | 41.16 | 38.38 | 40.58 | +4.59% | 4,565 | 18,380,958 |
| 2024-12-19 | 38.39 | 39.28 | 38.14 | 38.8 | -0.72% | 3,160 | 12,232,014 |
| 2024-12-18 | 39.43 | 39.85 | 38.26 | 39.08 | -0.31% | 3,960 | 15,460,949 |
| 2024-12-17 | 40.62 | 40.81 | 39.02 | 39.2 | -3.5% | 4,628 | 18,355,542 |
| 2024-12-16 | 44.93 | 44.93 | 40.14 | 40.62 | -7.15% | 11,961 | 49,452,248 |
| 2024-12-13 | 45.53 | 45.98 | 43.6 | 43.75 | -3.91% | 10,575 | 47,293,273 |
| 2024-12-12 | 42.64 | 46.64 | 42.02 | 45.53 | +6.75% | 15,350 | 69,290,064 |
| 2024-12-11 | 42.36 | 42.75 | 41.39 | 42.65 | -0.33% | 5,657 | 23,751,720 |
| 2024-12-10 | 42.99 | 43.99 | 42.01 | 42.79 | +1.57% | 5,436 | 23,226,230 |
| 2024-12-09 | 42.71 | 43.31 | 41.6 | 42.13 | -1.86% | 3,545 | 15,019,348 |
| 2024-12-06 | 42.4 | 42.93 | 41.6 | 42.93 | +1.27% | 2,645 | 11,177,680 |
| 2024-12-05 | 40.88 | 42.58 | 40.51 | 42.39 | +2.54% | 3,465 | 14,525,336 |
| 2024-12-04 | 42.86 | 43 | 40.22 | 41.34 | -2.2% | 4,561 | 19,129,152 |
| 2024-12-03 | 42.4 | 43.97 | 42 | 42.27 | -0.07% | 4,477 | 19,293,791 |
| 2024-12-02 | 41.8 | 43.18 | 41.6 | 42.3 | -0.14% | 4,805 | 20,451,833 |
| 2024-11-29 | 41.4 | 42.81 | 40.95 | 42.36 | +2.79% | 6,382 | 26,876,098 |
| 2024-11-28 | 40.82 | 41.99 | 40.81 | 41.21 | -1.1% | 2,661 | 11,029,324 |
| 2024-11-27 | 40.78 | 41.99 | 39.05 | 41.67 | +3.12% | 4,723 | 19,072,629 |
| 2024-11-26 | 40.28 | 41.38 | 39.9 | 40.41 | +0.32% | 3,653 | 14,868,974 |
| 2024-11-25 | 39.61 | 40.99 | 39.44 | 40.28 | +0.95% | 5,032 | 20,234,052 |
| 2024-11-22 | 42.35 | 42.65 | 39.9 | 39.9 | -5.52% | 4,336 | 17,836,964 |
| 2024-11-21 | 42.6 | 43.24 | 41.83 | 42.23 | -0.64% | 4,015 | 17,012,574 |
| 2024-11-20 | 43 | 43.26 | 41.51 | 42.5 | +0.83% | 2,986 | 12,682,539 |
| 2024-11-19 | 40.81 | 43.19 | 40.81 | 42.15 | +3.31% | 5,163 | 21,703,743 |
| 2024-11-18 | 41.55 | 42.09 | 40.11 | 40.8 | -1.66% | 6,076 | 24,923,427 |
| 2024-11-15 | 43.78 | 43.78 | 41.05 | 41.49 | -4.2% | 5,120 | 21,697,605 |
| 2024-11-14 | 43.81 | 44.48 | 43.01 | 43.31 | -1.34% | 6,282 | 27,398,779 |
| 2024-11-13 | 43.86 | 44.73 | 42.04 | 43.9 | -0.79% | 6,901 | 29,776,189 |
| 2024-11-12 | 46.1 | 46.11 | 43.77 | 44.25 | -3.8% | 8,024 | 35,998,945 |
| 2024-11-11 | 46.52 | 47.4 | 45 | 46 | -1.12% | 8,263 | 38,415,631 |
| 2024-11-08 | 44.99 | 46.8 | 44.69 | 46.52 | +3.84% | 8,850 | 40,619,009 |
| 2024-11-07 | 44.04 | 44.82 | 43.5 | 44.8 | +0.72% | 5,960 | 26,440,344 |
| 2024-11-06 | 46.05 | 48.33 | 43.99 | 44.48 | -4.2% | 10,834 | 49,245,910 |
| 2024-11-05 | 44.57 | 48.12 | 43.12 | 46.43 | +5.98% | 9,919 | 45,315,639 |
| 2024-11-04 | 43.37 | 44.45 | 42.86 | 43.81 | +0.97% | 6,757 | 29,538,133 |
| 2024-11-01 | 47.66 | 47.66 | 43.03 | 43.39 | -8.03% | 12,074 | 54,118,180 |
| 2024-10-31 | 45.58 | 48.16 | 45.58 | 47.18 | +1.83% | 6,950 | 32,572,725 |
| 2024-10-30 | 46.54 | 48.3 | 45.85 | 46.33 | -1.11% | 7,828 | 36,841,609 |
| 2024-10-29 | 47.61 | 48.31 | 46.2 | 46.85 | -1.62% | 7,455 | 35,180,674 |
| 2024-10-28 | 47.8 | 49.78 | 46 | 47.62 | -0.38% | 10,375 | 49,576,065 |
| 2024-10-25 | 45 | 48.48 | 44.6 | 47.8 | +5.64% | 14,045 | 65,744,114 |
| 2024-10-24 | 45.06 | 46.4 | 44.24 | 45.25 | +0.42% | 13,080 | 59,444,873 |
| 2024-10-23 | 41.74 | 45.53 | 41.53 | 45.06 | +6.4% | 18,052 | 80,311,493 |
| 2024-10-22 | 42.84 | 43.44 | 41.09 | 42.35 | -1.17% | 15,729 | 66,555,857 |
| 2024-10-21 | 42.25 | 45.24 | 41.18 | 42.85 | +2.51% | 23,629 | 101,999,330 |
| 2024-10-18 | 37.55 | 42.19 | 36.77 | 41.8 | +9.62% | 24,437 | 97,233,777 |
| 2024-10-17 | 39.26 | 39.96 | 37.5 | 38.13 | -1.17% | 16,932 | 65,503,782 |
| 2024-10-16 | 34.1 | 40.5 | 33.58 | 38.58 | +13.14% | 27,350 | 102,309,698 |
| 2024-10-15 | 34.82 | 36.52 | 34.06 | 34.1 | -2.07% | 10,776 | 38,199,504 |
| 2024-10-14 | 35.01 | 35.4 | 33.2 | 34.82 | +2.14% | 15,393 | 52,738,473 |
| 2024-10-11 | 31.98 | 34.95 | 31.98 | 34.09 | +5.9% | 26,480 | 90,600,588 |
| 2024-10-10 | 32.9 | 33.92 | 31.96 | 32.19 | +0.53% | 7,683 | 25,108,690 |
| 2024-10-09 | 35.02 | 35.82 | 32.02 | 32.02 | -11.18% | 8,868 | 29,603,777 |
| 2024-10-08 | 37.5 | 37.5 | 33.37 | 36.05 | +11.96% | 22,481 | 79,311,229 |
| 2024-09-30 | 29.06 | 32.37 | 28.37 | 32.2 | +14.39% | 12,471 | 37,832,952 |
| 2024-09-27 | 27.4 | 28.3 | 27 | 28.15 | +4.22% | 2,559 | 7,051,677 |
| 2024-09-26 | 25.8 | 27.2 | 25.8 | 27.01 | +3.25% | 2,264 | 6,043,011 |
| 2024-09-25 | 26 | 26.73 | 25.96 | 26.16 | +0.81% | 2,819 | 7,416,058 |
| 2024-09-24 | 25.09 | 26.12 | 24.78 | 25.95 | +4.76% | 4,095 | 10,504,727 |
| 2024-09-23 | 25.29 | 25.4 | 24.46 | 24.77 | -0.36% | 2,153 | 5,304,108 |
| 2024-09-20 | 24.99 | 24.99 | 24.56 | 24.86 | -0.12% | 1,447 | 3,590,187 |
| 2024-09-19 | 24.89 | 25.45 | 24.45 | 24.89 | +1.01% | 2,723 | 6,828,962 |
| 2024-09-18 | 24.63 | 25.39 | 24.1 | 24.64 | -0.2% | 1,749 | 4,283,416 |
| 2024-09-13 | 25.4 | 25.81 | 24.51 | 24.69 | -2.1% | 2,193 | 5,458,779 |
| 2024-09-12 | 25.69 | 25.97 | 25.1 | 25.22 | -1.02% | 2,162 | 5,498,528 |
| 2024-09-11 | 25.76 | 26.12 | 25.45 | 25.48 | -1.43% | 983 | 2,529,352 |
| 2024-09-10 | 25.82 | 26.16 | 25.27 | 25.85 | +0.51% | 1,747 | 4,490,626 |
| 2024-09-09 | 25.87 | 26.18 | 25.45 | 25.72 | -0.69% | 918 | 2,368,801 |
| 2024-09-06 | 26.75 | 26.78 | 25.81 | 25.9 | -2.89% | 1,705 | 4,454,195 |
| 2024-09-05 | 26.64 | 26.93 | 26.5 | 26.67 | +0.57% | 1,429 | 3,811,454 |
| 2024-09-04 | 26.8 | 26.99 | 26.47 | 26.52 | -1.67% | 2,023 | 5,403,333 |
| 2024-09-03 | 26.95 | 27.06 | 26.69 | 26.97 | +1.39% | 3,342 | 8,989,562 |
| 2024-09-02 | 26.81 | 27.16 | 26.57 | 26.6 | -0.78% | 2,474 | 6,632,997 |
| 2024-08-30 | 26.5 | 27.54 | 26.5 | 26.81 | +0.11% | 5,557 | 15,074,694 |
| 2024-08-29 | 26.18 | 27.08 | 25.09 | 26.78 | +0.07% | 6,732 | 17,525,591 |
| 2024-08-28 | 26.6 | 27.11 | 26.45 | 26.76 | +0.04% | 1,466 | 3,923,123 |
| 2024-08-27 | 27.11 | 27.14 | 26.71 | 26.75 | -1.33% | 1,167 | 3,137,597 |
| 2024-08-26 | 27.28 | 27.58 | 26.81 | 27.11 | +0.33% | 1,697 | 4,591,522 |
| 2024-08-23 | 27.31 | 27.9 | 27.01 | 27.02 | -2.17% | 3,700 | 10,136,622 |
| 2024-08-22 | 28.17 | 28.17 | 27.53 | 27.62 | -1.18% | 2,025 | 5,610,758 |
| 2024-08-21 | 27.99 | 28.32 | 27.79 | 27.95 | -0.18% | 1,295 | 3,632,122 |
| 2024-08-20 | 28.62 | 28.63 | 27.9 | 28 | -2.17% | 2,832 | 7,980,422 |
| 2024-08-19 | 28.8 | 28.99 | 28.49 | 28.62 | -0.73% | 2,402 | 6,892,438 |
| 2024-08-16 | 29.35 | 29.38 | 28.81 | 28.83 | -1.57% | 1,950 | 5,668,303 |
| 2024-08-15 | 29.26 | 30.26 | 29.04 | 29.29 | -0.71% | 5,294 | 15,726,667 |
| 2024-08-14 | 28.9 | 29.59 | 28.58 | 29.5 | +2.01% | 2,690 | 7,812,728 |
| 2024-08-13 | 28.68 | 28.95 | 28.53 | 28.92 | +0.07% | 1,588 | 4,571,350 |
| 2024-08-12 | 29.04 | 29.38 | 28.56 | 28.9 | -0.48% | 2,009 | 5,776,263 |
| 2024-08-09 | 28.9 | 29.48 | 28.7 | 29.04 | +1.36% | 3,306 | 9,616,240 |
| 2024-08-08 | 28.75 | 28.95 | 28.2 | 28.65 | -0.35% | 2,904 | 8,289,002 |
| 2024-08-07 | 28.88 | 29.18 | 28.64 | 28.75 | -0.66% | 1,343 | 3,881,930 |
| 2024-08-06 | 29.37 | 29.48 | 28.71 | 28.94 | -0.24% | 3,295 | 9,578,388 |
| 2024-08-05 | 29 | 29.9 | 28.5 | 29.01 | -3.33% | 4,806 | 13,985,689 |
| 2024-08-02 | 29.9 | 30.79 | 29.52 | 30.01 | -0.17% | 5,013 | 15,145,358 |
| 2024-08-01 | 30.05 | 30.78 | 29.63 | 30.06 | -0.63% | 3,392 | 10,195,129 |
| 2024-07-31 | 30.2 | 30.5 | 29.19 | 30.25 | +3.28% | 6,624 | 19,954,186 |
| 2024-07-30 | 29.32 | 29.7 | 28.93 | 29.29 | +0.1% | 2,389 | 6,986,408 |
| 2024-07-29 | 28.53 | 29.78 | 28.39 | 29.26 | +1.92% | 5,051 | 14,840,053 |
| 2024-07-26 | 28.09 | 28.99 | 28.09 | 28.71 | +2.21% | 5,349 | 15,328,803 |
| 2024-07-25 | 27.6 | 28.96 | 27.54 | 28.09 | +0.79% | 4,609 | 13,039,073 |
| 2024-07-24 | 28.18 | 28.8 | 27.73 | 27.87 | -1.28% | 5,308 | 15,067,762 |
| 2024-07-23 | 28.93 | 29.3 | 28.23 | 28.23 | -2.69% | 4,924 | 14,155,093 |
| 2024-07-22 | 29.4 | 29.97 | 28.73 | 29.01 | -2.32% | 9,263 | 27,151,838 |
| 2024-07-19 | 30.03 | 30.55 | 29.23 | 29.7 | -2.21% | 11,912 | 35,480,431 |
| 2024-07-18 | 30.07 | 30.6 | 29.02 | 30.37 | -0.43% | 10,194 | 30,220,787 |
| 2024-07-17 | 29.59 | 30.85 | 29.26 | 30.5 | +2.52% | 15,118 | 45,505,245 |
| 2024-07-16 | 29.97 | 30.1 | 29.18 | 29.75 | -1.78% | 5,850 | 17,284,668 |
| 2024-07-15 | 30.08 | 30.8 | 29.76 | 30.29 | -0.2% | 10,876 | 32,865,387 |
| 2024-07-12 | 30.42 | 30.68 | 29.35 | 30.35 | +1.23% | 9,238 | 27,693,368 |
| 2024-07-11 | 28.99 | 29.99 | 28.22 | 29.98 | +5.56% | 7,626 | 22,378,850 |
| 2024-07-10 | 28.86 | 29.28 | 28.34 | 28.4 | -2% | 3,228 | 9,265,158 |
| 2024-07-09 | 27.88 | 29.2 | 27.27 | 28.98 | +4.36% | 6,367 | 18,074,012 |
| 2024-07-08 | 27.75 | 28.39 | 27.5 | 27.77 | -1.52% | 3,367 | 9,373,883 |
| 2024-07-05 | 28.11 | 28.67 | 27.68 | 28.2 | +0.36% | 3,284 | 9,225,429 |
| 2024-07-04 | 29.2 | 29.33 | 27.93 | 28.1 | -2.43% | 4,647 | 13,175,313 |
| 2024-07-03 | 29.89 | 29.89 | 28.68 | 28.8 | -3.74% | 5,786 | 16,857,405 |
| 2024-07-02 | 30 | 30.56 | 29.8 | 29.92 | -1.06% | 4,064 | 12,219,766 |
| 2024-07-01 | 31.11 | 31.42 | 29.75 | 30.24 | -3.14% | 9,787 | 29,510,857 |
| 2024-06-28 | 29.6 | 31.86 | 29.6 | 31.22 | +2.87% | 9,064 | 28,263,215 |
| 2024-06-27 | 30.47 | 32.15 | 30 | 30.35 | -1.46% | 12,270 | 38,022,965 |
| 2024-06-26 | 29.49 | 30.88 | 29.22 | 30.8 | +3.01% | 11,214 | 33,622,731 |
| 2024-06-25 | 30.5 | 30.94 | 29.3 | 29.9 | -1.19% | 11,811 | 35,562,759 |
| 2024-06-24 | 32.43 | 32.58 | 30.12 | 30.26 | -6.34% | 9,112 | 28,400,297 |
| 2024-06-21 | 32.51 | 33 | 31.9 | 32.31 | -2.09% | 10,280 | 33,313,855 |
| 2024-06-20 | 33.41 | 34.85 | 32.98 | 33 | -2.4% | 17,132 | 58,369,573 |
| 2024-06-19 | 32.01 | 34 | 32.01 | 33.81 | +3.93% | 16,266 | 53,824,180 |
| 2024-06-18 | 31.87 | 32.6 | 31.36 | 32.53 | +1.56% | 12,326 | 39,425,132 |
| 2024-06-17 | 30.1 | 32.82 | 29.98 | 32.03 | +4.33% | 20,923 | 66,408,369 |
| 2024-06-14 | 30.51 | 31.4 | 29.9 | 30.7 | -0.36% | 13,243 | 40,746,828 |
| 2024-06-13 | 29.98 | 32.2 | 29.43 | 30.81 | +3.6% | 17,781 | 54,829,758 |
| 2024-06-12 | 28.6 | 30.49 | 28.6 | 29.74 | +4.06% | 9,605 | 28,608,492 |
| 2024-06-11 | 27.7 | 28.78 | 27.3 | 28.58 | +2.84% | 3,203 | 9,013,397 |
| 2024-06-07 | 27.99 | 28.2 | 27.3 | 27.79 | +1.31% | 4,071 | 11,270,821 |
| 2024-06-06 | 28.68 | 29 | 27.1 | 27.43 | -3.65% | 9,834 | 27,304,368 |
| 2024-06-05 | 28.97 | 29.49 | 28.28 | 28.47 | -1.69% | 6,075 | 17,578,303 |
| 2024-06-04 | 28.88 | 29.3 | 28.23 | 28.96 | -0.55% | 5,348 | 15,400,710 |
| 2024-06-03 | 29.69 | 29.84 | 28.88 | 29.12 | -1.36% | 5,114 | 14,987,878 |
| 2024-05-31 | 28.71 | 29.67 | 28.71 | 29.52 | +2.5% | 5,029 | 14,813,213 |
| 2024-05-30 | 29.31 | 29.52 | 28.71 | 28.8 | -1.74% | 6,857 | 19,915,244 |
| 2024-05-29 | 29.59 | 29.79 | 29.23 | 29.31 | -0.51% | 2,811 | 8,291,257 |
| 2024-05-28 | 30.02 | 30.17 | 29.26 | 29.46 | -2.06% | 5,310 | 15,715,897 |
| 2024-05-27 | 29.03 | 30.08 | 29.03 | 30.08 | +2.31% | 4,581 | 13,554,530 |
| 2024-05-24 | 28.95 | 30.1 | 28.95 | 29.4 | -0.44% | 4,847 | 14,417,052 |
| 2024-05-23 | 29.87 | 29.9 | 29.28 | 29.53 | -0.34% | 5,450 | 16,130,223 |
| 2024-05-22 | 29.46 | 29.88 | 29.19 | 29.63 | +1.16% | 5,843 | 17,270,884 |
| 2024-05-21 | 29.12 | 29.56 | 29.12 | 29.29 | -0.51% | 2,515 | 7,363,057 |
| 2024-05-20 | 29.33 | 29.67 | 28.78 | 29.44 | +1.17% | 5,197 | 15,296,921 |
| 2024-05-17 | 28.9 | 29.13 | 28.18 | 29.1 | +1.93% | 5,910 | 16,999,610 |
| 2024-05-16 | 27.75 | 28.66 | 27.75 | 28.55 | +2.77% | 4,375 | 12,373,483 |
| 2024-05-15 | 27.81 | 28.44 | 27.7 | 27.78 | -1.21% | 2,580 | 7,226,579 |
| 2024-05-14 | 27.79 | 28.46 | 27.74 | 28.12 | +1.44% | 3,340 | 9,382,634 |
| 2024-05-13 | 29.02 | 29.17 | 27.61 | 27.72 | -5.49% | 6,797 | 19,166,554 |
| 2024-05-10 | 29.86 | 29.86 | 29 | 29.33 | -0.54% | 3,697 | 10,811,107 |
| 2024-05-09 | 29.61 | 29.95 | 29.18 | 29.49 | +0.44% | 5,191 | 15,368,992 |
| 2024-05-08 | 30.21 | 30.99 | 29.31 | 29.36 | -3.77% | 5,521 | 16,478,031 |
| 2024-05-07 | 29.2 | 30.99 | 28.78 | 30.51 | +3.95% | 8,145 | 24,744,247 |
| 2024-05-06 | 29.58 | 30 | 29.24 | 29.35 | +0.17% | 4,319 | 12,735,896 |
| 2024-04-30 | 28.76 | 29.66 | 28.5 | 29.3 | +2.63% | 8,853 | 25,827,548 |
| 2024-04-29 | 28.06 | 28.78 | 28.06 | 28.55 | +2.11% | 7,290 | 20,769,415 |
| 2024-04-26 | 27.35 | 28.1 | 26.62 | 27.96 | +2.23% | 3,771 | 10,449,889 |
| 2024-04-25 | 27.12 | 27.69 | 26.89 | 27.35 | -0.47% | 1,955 | 5,347,865 |
| 2024-04-24 | 26.62 | 27.51 | 26.62 | 27.48 | +2.96% | 2,030 | 5,534,896 |
| 2024-04-23 | 26.33 | 26.98 | 25.99 | 26.69 | +1.37% | 1,971 | 5,241,507 |
| 2024-04-22 | 26.26 | 26.5 | 25.21 | 26.33 | +0.27% | 3,315 | 8,606,381 |
| 2024-04-19 | 27.48 | 27.56 | 25.97 | 26.26 | -4.44% | 4,882 | 12,961,076 |
| 2024-04-18 | 27.24 | 28.13 | 27.09 | 27.48 | +0.88% | 4,252 | 11,763,588 |
| 2024-04-17 | 26.12 | 27.6 | 25.12 | 27.24 | +7.88% | 7,226 | 19,514,293 |
| 2024-04-16 | 26.55 | 26.55 | 25.08 | 25.25 | -5.22% | 4,944 | 12,665,049 |
| 2024-04-15 | 28.01 | 28.61 | 25.98 | 26.64 | -5.6% | 5,671 | 15,322,248 |
| 2024-04-12 | 28.35 | 29.09 | 28.11 | 28.22 | -0.53% | 3,658 | 10,424,939 |
| 2024-04-11 | 28.21 | 28.87 | 27.86 | 28.37 | +0.57% | 3,138 | 8,953,191 |
| 2024-04-10 | 29.16 | 29.58 | 27.99 | 28.21 | -2.89% | 3,927 | 11,280,429 |
| 2024-04-09 | 28.57 | 29.2 | 28.5 | 29.05 | +1.68% | 2,338 | 6,755,732 |
| 2024-04-08 | 29.69 | 29.69 | 28.52 | 28.57 | -3.67% | 4,070 | 11,763,220 |
| 2024-04-03 | 30 | 30.44 | 29.53 | 29.66 | -1.76% | 4,830 | 14,380,725 |
| 2024-04-02 | 30.85 | 30.9 | 29.89 | 30.19 | -2.17% | 7,113 | 21,508,627 |
| 2024-04-01 | 30.81 | 30.95 | 30.17 | 30.86 | +1.68% | 4,536 | 13,921,782 |
| 2024-03-29 | 30.28 | 30.9 | 29.73 | 30.35 | +0.23% | 5,457 | 16,599,290 |
| 2024-03-28 | 28.7 | 30.74 | 28.7 | 30.28 | +5.43% | 6,821 | 20,403,585 |
| 2024-03-27 | 30.23 | 30.23 | 28.68 | 28.72 | -5% | 6,520 | 19,126,044 |
| 2024-03-26 | 31.4 | 31.71 | 29.93 | 30.23 | -6.7% | 10,634 | 32,448,629 |
| 2024-03-25 | 30.95 | 33.88 | 30.06 | 32.4 | +4.18% | 18,413 | 59,251,129 |
| 2024-03-22 | 32.1 | 32.1 | 31.02 | 31.1 | -3.05% | 5,459 | 17,124,178 |
| 2024-03-21 | 32.15 | 32.59 | 31.5 | 32.08 | -0.74% | 6,360 | 20,365,121 |
| 2024-03-20 | 31.2 | 32.42 | 31.2 | 32.32 | +2.31% | 7,284 | 23,297,549 |
| 2024-03-19 | 31.29 | 32.44 | 31.26 | 31.59 | +0.77% | 7,953 | 25,376,641 |
| 2024-03-18 | 30.8 | 31.38 | 30.61 | 31.35 | +2.45% | 5,061 | 15,680,280 |
| 2024-03-15 | 29.89 | 30.6 | 29.72 | 30.6 | +1.93% | 4,347 | 13,161,918 |
| 2024-03-14 | 30.66 | 30.9 | 29.62 | 30.02 | -2.09% | 5,698 | 17,251,602 |
| 2024-03-13 | 30.46 | 30.9 | 30.32 | 30.66 | +0.56% | 6,740 | 20,658,530 |
| 2024-03-12 | 30.46 | 30.67 | 30 | 30.49 | +0.36% | 8,904 | 26,992,990 |
| 2024-03-11 | 30.54 | 31.8 | 30.01 | 30.38 | -0.65% | 6,324 | 19,162,960 |
| 2024-03-08 | 30.51 | 30.65 | 29.85 | 30.58 | -0.07% | 6,191 | 18,679,563 |
| 2024-03-07 | 30.1 | 30.98 | 29.84 | 30.6 | +2.62% | 8,681 | 26,306,943 |
| 2024-03-06 | 28.8 | 29.83 | 28.51 | 29.82 | +3.22% | 6,274 | 18,417,051 |
| 2024-03-05 | 29.6 | 29.81 | 28.76 | 28.89 | -3.22% | 5,556 | 16,199,676 |
| 2024-03-04 | 30.47 | 30.6 | 29.28 | 29.85 | -2.03% | 6,326 | 18,802,908 |
| 2024-03-01 | 30.46 | 31.33 | 30.08 | 30.47 | -0.36% | 4,624 | 14,106,013 |
| 2024-02-29 | 28.62 | 30.69 | 28.61 | 30.58 | +4.08% | 6,090 | 18,326,793 |
| 2024-02-28 | 32.85 | 33.5 | 29.32 | 29.38 | -10.64% | 12,779 | 40,130,793 |
| 2024-02-27 | 31.57 | 33.39 | 31.4 | 32.88 | +3.4% | 10,003 | 32,418,399 |
| 2024-02-26 | 31.46 | 33.26 | 31.46 | 31.8 | +3.08% | 9,431 | 30,286,289 |
| 2024-02-23 | 30.39 | 30.86 | 29.9 | 30.85 | +2.02% | 3,732 | 11,353,578 |
| 2024-02-22 | 30.03 | 30.49 | 29.37 | 30.24 | +1.17% | 3,200 | 9,660,518 |
| 2024-02-21 | 29.5 | 30.66 | 29.37 | 29.89 | +0.91% | 4,611 | 13,953,176 |
| 2024-02-20 | 29.74 | 29.77 | 28.68 | 29.62 | +0.27% | 1,607 | 4,739,511 |
| 2024-02-19 | 29.3 | 30 | 28.83 | 29.54 | +0.96% | 3,514 | 10,376,610 |
| 2024-02-08 | 26.02 | 29.8 | 25.63 | 29.26 | +12.45% | 6,184 | 17,418,853 |
| 2024-02-07 | 27.21 | 27.33 | 25.5 | 26.02 | -4.76% | 5,400 | 14,310,123 |
| 2024-02-06 | 25.81 | 28.16 | 24.12 | 27.32 | +5% | 4,777 | 12,527,589 |
| 2024-02-05 | 27.2 | 27.2 | 25.05 | 26.02 | -5.07% | 6,842 | 17,805,219 |
| 2024-02-02 | 27.42 | 28.11 | 26.51 | 27.41 | -1.4% | 7,053 | 19,095,265 |
| 2024-02-01 | 26.96 | 28.53 | 26.28 | 27.8 | +3.12% | 8,048 | 22,226,736 |
| 2024-01-31 | 28.54 | 29.3 | 26.9 | 26.96 | -5.5% | 6,659 | 18,198,050 |
| 2024-01-30 | 28.22 | 30.16 | 28.22 | 28.53 | -1.86% | 4,532 | 13,049,472 |
| 2024-01-29 | 30.23 | 30.7 | 29.06 | 29.07 | -4.06% | 3,651 | 10,817,192 |
| 2024-01-26 | 31.79 | 31.79 | 30.19 | 30.3 | -3.6% | 4,257 | 13,070,059 |
| 2024-01-25 | 29.95 | 31.45 | 29.56 | 31.43 | +4.98% | 4,284 | 13,180,468 |
| 2024-01-24 | 30.1 | 30.97 | 28.94 | 29.94 | -1.22% | 4,079 | 12,073,884 |
| 2024-01-23 | 30.57 | 30.75 | 29.85 | 30.31 | -0.53% | 6,547 | 19,780,329 |
| 2024-01-22 | 32.77 | 32.77 | 30 | 30.47 | -7.02% | 6,053 | 18,921,219 |
| 2024-01-19 | 33.79 | 33.79 | 32.63 | 32.77 | -1.77% | 2,432 | 8,030,819 |
| 2024-01-18 | 33.28 | 33.77 | 32.45 | 33.36 | -1.01% | 4,140 | 13,672,195 |
| 2024-01-17 | 35.09 | 35.18 | 33.66 | 33.7 | -3.96% | 5,321 | 18,316,246 |
| 2024-01-16 | 35.35 | 35.61 | 34.71 | 35.09 | -1.38% | 3,245 | 11,370,941 |
| 2024-01-15 | 36.1 | 36.3 | 35.35 | 35.58 | -1.39% | 2,627 | 9,362,688 |
| 2024-01-12 | 36.32 | 36.7 | 35.95 | 36.08 | -0.82% | 2,294 | 8,328,438 |
| 2024-01-11 | 36.3 | 36.64 | 35.31 | 36.38 | +1.54% | 2,865 | 10,320,791 |
| 2024-01-10 | 35.59 | 36.4 | 35.08 | 35.83 | -0.33% | 2,933 | 10,515,814 |
| 2024-01-09 | 35.43 | 36.75 | 35.43 | 35.95 | +1.07% | 4,692 | 16,977,925 |
| 2024-01-08 | 36.61 | 37.12 | 35.39 | 35.57 | -3.34% | 4,877 | 17,539,337 |
| 2024-01-05 | 37.98 | 38.34 | 36.61 | 36.8 | -3.11% | 4,057 | 15,133,557 |
| 2024-01-04 | 38.01 | 38.78 | 37.87 | 37.98 | -0.94% | 5,253 | 20,094,260 |
| 2024-01-03 | 39.66 | 39.66 | 37.98 | 38.34 | -0.83% | 4,278 | 16,455,818 |
| 2024-01-02 | 39.46 | 39.61 | 38.59 | 38.66 | -2% | 3,159 | 12,349,046 |
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：