股票概览
26.3
-4.61%
-1.27
28.11
开盘价
28.5
最高价
26.3
最低价
33,979
成交量
数据更新至: 2024-12-31
技术指标
28.42
MA5 (5日均线)
28.39
MA10 (10日均线)
27.16
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 | 28.11 | 28.5 | 26.3 | 26.3 | -4.61% | 33,979 | 92,540,246 |
| 2024-12-30 | 28.6 | 29.25 | 27.51 | 27.57 | -4.64% | 35,587 | 100,265,346 |
| 2024-12-27 | 29.68 | 30.44 | 28.76 | 28.91 | -2.59% | 39,984 | 118,206,065 |
| 2024-12-26 | 28.71 | 30.3 | 28.4 | 29.68 | +0.13% | 44,543 | 131,912,002 |
| 2024-12-25 | 30.12 | 31.28 | 29.03 | 29.64 | -6.5% | 58,142 | 174,591,289 |
| 2024-12-24 | 29.99 | 32.24 | 28.72 | 31.7 | -2.82% | 96,703 | 291,264,623 |
| 2024-12-23 | 28.69 | 32.62 | 28.16 | 32.62 | +20.01% | 120,626 | 383,137,075 |
| 2024-12-20 | 25.52 | 29.17 | 25.18 | 27.18 | +7.05% | 38,782 | 106,256,240 |
| 2024-12-19 | 24.54 | 25.45 | 24.41 | 25.39 | +2.05% | 11,851 | 29,710,914 |
| 2024-12-18 | 24.87 | 25.26 | 23.58 | 24.88 | +2.3% | 12,451 | 30,690,033 |
| 2024-12-17 | 25.69 | 25.9 | 24.14 | 24.32 | -5.19% | 13,737 | 34,013,248 |
| 2024-12-16 | 26.31 | 26.4 | 25.48 | 25.65 | -2.25% | 10,708 | 27,778,787 |
| 2024-12-13 | 26.68 | 26.87 | 26.15 | 26.24 | -2.53% | 12,959 | 34,317,815 |
| 2024-12-12 | 26.77 | 27.26 | 26.32 | 26.92 | +0.6% | 17,454 | 46,626,959 |
| 2024-12-11 | 26.03 | 26.95 | 25.9 | 26.76 | +2.8% | 21,123 | 55,944,050 |
| 2024-12-10 | 26.6 | 27.15 | 26.02 | 26.03 | +1.28% | 22,606 | 59,972,464 |
| 2024-12-09 | 26.04 | 26.2 | 25.5 | 25.7 | -1.61% | 12,695 | 32,753,050 |
| 2024-12-06 | 26.04 | 26.4 | 25.28 | 26.12 | +0.58% | 16,228 | 41,944,569 |
| 2024-12-05 | 25.41 | 26.13 | 25.18 | 25.97 | +1.17% | 19,013 | 49,147,675 |
| 2024-12-04 | 25.82 | 27.9 | 25.17 | 25.67 | +1.1% | 32,211 | 84,608,710 |
| 2024-12-03 | 25.8 | 25.99 | 25 | 25.39 | -1.47% | 15,176 | 38,571,288 |
| 2024-12-02 | 25.7 | 25.97 | 25.28 | 25.77 | +0.66% | 17,276 | 44,298,688 |
| 2024-11-29 | 25.43 | 25.98 | 24.7 | 25.6 | +1.75% | 16,233 | 41,290,043 |
| 2024-11-28 | 25.4 | 25.9 | 24.89 | 25.16 | -0.55% | 14,034 | 35,609,625 |
| 2024-11-27 | 24.86 | 25.31 | 23.9 | 25.3 | +2.18% | 13,972 | 34,313,764 |
| 2024-11-26 | 25.24 | 25.44 | 24.55 | 24.76 | -1.24% | 10,245 | 25,531,381 |
| 2024-11-25 | 24.93 | 25.29 | 24.24 | 25.07 | +0.68% | 15,944 | 39,246,240 |
| 2024-11-22 | 26.5 | 26.82 | 24.9 | 24.9 | -5.22% | 22,146 | 57,333,551 |
| 2024-11-21 | 25.9 | 26.63 | 25.45 | 26.27 | +1.12% | 25,769 | 67,536,257 |
| 2024-11-20 | 24.69 | 26.29 | 24.54 | 25.98 | +4.59% | 35,480 | 90,167,845 |
| 2024-11-19 | 24.3 | 25 | 23.71 | 24.84 | -0.64% | 44,904 | 109,573,088 |
| 2024-11-18 | 25.01 | 26.49 | 24.23 | 25 | -15.31% | 52,580 | 131,875,544 |
| 2024-11-15 | 30.69 | 31.75 | 29.5 | 29.52 | -3.84% | 18,956 | 57,724,431 |
| 2024-11-14 | 32.18 | 32.35 | 30.54 | 30.7 | -5.22% | 16,285 | 51,096,593 |
| 2024-11-13 | 32.44 | 32.73 | 31.48 | 32.39 | -0.15% | 15,050 | 48,126,884 |
| 2024-11-12 | 33.73 | 33.73 | 31.86 | 32.44 | -3.82% | 25,724 | 84,041,255 |
| 2024-11-11 | 33 | 34.32 | 32.98 | 33.73 | +3.63% | 34,907 | 117,394,243 |
| 2024-11-08 | 33 | 34.9 | 31.72 | 32.55 | +2.2% | 35,326 | 116,909,329 |
| 2024-11-07 | 30.88 | 32.3 | 30.56 | 31.85 | +3.44% | 22,987 | 73,242,983 |
| 2024-11-06 | 30.07 | 32.58 | 29.81 | 30.79 | +1.15% | 27,979 | 87,597,420 |
| 2024-11-05 | 29 | 30.8 | 28.77 | 30.44 | +4.28% | 23,409 | 70,180,135 |
| 2024-11-04 | 28.39 | 29.2 | 28.18 | 29.19 | +1.71% | 15,452 | 44,473,922 |
| 2024-11-01 | 31.35 | 31.43 | 28.51 | 28.7 | -9.78% | 29,977 | 88,997,552 |
| 2024-10-31 | 30.59 | 32.32 | 29.5 | 31.81 | +3.72% | 41,048 | 127,118,560 |
| 2024-10-30 | 31.4 | 32 | 30.11 | 30.67 | -4.75% | 29,640 | 91,193,792 |
| 2024-10-29 | 33.18 | 34.89 | 32.05 | 32.2 | -3.01% | 43,193 | 144,362,541 |
| 2024-10-28 | 32.5 | 33.8 | 32.01 | 33.2 | -1.92% | 39,311 | 129,015,363 |
| 2024-10-25 | 34.7 | 35.3 | 33 | 33.85 | -2.53% | 52,657 | 178,011,598 |
| 2024-10-24 | 31.35 | 35.88 | 30.96 | 34.73 | +10.61% | 73,638 | 246,546,001 |
| 2024-10-23 | 31.9 | 34.6 | 31.33 | 31.4 | -7.62% | 73,122 | 237,079,048 |
| 2024-10-22 | 38.88 | 38.88 | 33.87 | 33.99 | +3.98% | 123,597 | 443,480,908 |
| 2024-10-21 | 32.69 | 32.69 | 32.69 | 32.69 | +20.01% | 21,418 | 70,016,946 |
| 2024-10-18 | 22.8 | 27.24 | 22.77 | 27.24 | +20% | 30,698 | 79,891,041 |
| 2024-10-17 | 22.52 | 23.5 | 22.3 | 22.7 | +2.95% | 18,531 | 42,758,776 |
| 2024-10-16 | 22.11 | 22.72 | 21.98 | 22.05 | -2% | 9,658 | 21,494,136 |
| 2024-10-15 | 22.69 | 23.74 | 22.32 | 22.5 | -1.92% | 14,090 | 32,470,763 |
| 2024-10-14 | 22.22 | 22.95 | 21.5 | 22.94 | +3.8% | 15,190 | 33,856,606 |
| 2024-10-11 | 24.01 | 24.01 | 22.01 | 22.1 | -8.49% | 17,537 | 39,805,669 |
| 2024-10-10 | 27 | 27.1 | 24.01 | 24.15 | -9.62% | 24,527 | 61,583,861 |
| 2024-10-09 | 25.9 | 29.2 | 25.21 | 26.72 | -1.87% | 53,189 | 147,248,823 |
| 2024-10-08 | 27.23 | 27.23 | 24.5 | 27.23 | +20.01% | 38,320 | 100,632,501 |
| 2024-09-30 | 20 | 23 | 19.5 | 22.69 | +18.18% | 33,919 | 71,939,772 |
| 2024-09-27 | 18.19 | 19.35 | 18.19 | 19.2 | +5.49% | 12,038 | 22,610,338 |
| 2024-09-26 | 17.89 | 18.26 | 17.72 | 18.2 | +2.25% | 9,724 | 17,481,689 |
| 2024-09-25 | 17.47 | 17.94 | 17.34 | 17.8 | +3.79% | 12,547 | 22,181,213 |
| 2024-09-24 | 16.77 | 17.35 | 16.65 | 17.15 | +2.27% | 7,985 | 13,625,185 |
| 2024-09-23 | 16.79 | 16.99 | 16.51 | 16.77 | -0.47% | 5,050 | 8,449,519 |
| 2024-09-20 | 17.4 | 17.78 | 16.81 | 16.85 | +2.18% | 10,437 | 17,989,459 |
| 2024-09-19 | 16.32 | 16.75 | 16.23 | 16.49 | +1.48% | 3,510 | 5,795,630 |
| 2024-09-18 | 16.57 | 16.58 | 16.18 | 16.25 | -2.11% | 2,832 | 4,616,087 |
| 2024-09-13 | 17.48 | 17.48 | 16.59 | 16.6 | -2.24% | 3,922 | 6,595,272 |
| 2024-09-12 | 17.26 | 17.31 | 16.85 | 16.98 | -0.24% | 3,602 | 6,131,610 |
| 2024-09-11 | 16.94 | 17.27 | 16.88 | 17.02 | -0.53% | 3,330 | 5,690,740 |
| 2024-09-10 | 17.02 | 17.31 | 16.81 | 17.11 | -0.18% | 4,592 | 7,820,705 |
| 2024-09-09 | 17.35 | 17.55 | 17.11 | 17.14 | -0.75% | 3,351 | 5,778,538 |
| 2024-09-06 | 17.5 | 17.53 | 17.15 | 17.27 | -1.31% | 4,768 | 8,261,335 |
| 2024-09-05 | 17.53 | 17.75 | 17.4 | 17.5 | +0.11% | 2,610 | 4,578,196 |
| 2024-09-04 | 17.69 | 17.88 | 17.45 | 17.48 | -0.17% | 3,142 | 5,533,632 |
| 2024-09-03 | 17.65 | 17.65 | 17.33 | 17.51 | +0.86% | 5,394 | 9,412,089 |
| 2024-09-02 | 17.56 | 17.95 | 17.3 | 17.36 | -3.34% | 9,014 | 15,762,520 |
| 2024-08-30 | 17.44 | 18.1 | 17.44 | 17.96 | +2.05% | 7,105 | 12,724,946 |
| 2024-08-29 | 17.5 | 17.87 | 17.31 | 17.6 | 0% | 4,141 | 7,289,504 |
| 2024-08-28 | 17.84 | 18.02 | 17.51 | 17.6 | +0.51% | 3,498 | 6,205,840 |
| 2024-08-27 | 17.65 | 17.88 | 17.32 | 17.51 | -1.57% | 4,522 | 7,923,674 |
| 2024-08-26 | 18.16 | 18.2 | 17.7 | 17.79 | -0.5% | 4,489 | 8,052,094 |
| 2024-08-23 | 18.42 | 18.42 | 17.4 | 17.88 | -1.49% | 7,093 | 12,593,513 |
| 2024-08-22 | 18.69 | 18.8 | 18.15 | 18.15 | -1.2% | 5,782 | 10,640,375 |
| 2024-08-21 | 18.78 | 19.03 | 18.26 | 18.37 | -1.71% | 5,222 | 9,716,377 |
| 2024-08-20 | 19 | 19 | 18.6 | 18.69 | -1.53% | 9,844 | 18,460,309 |
| 2024-08-19 | 18.31 | 18.98 | 18.02 | 18.98 | +3.21% | 11,614 | 21,688,601 |
| 2024-08-16 | 18.37 | 18.74 | 18.28 | 18.39 | +0.33% | 5,386 | 9,960,609 |
| 2024-08-15 | 18.32 | 18.58 | 18.08 | 18.33 | +0.27% | 5,774 | 10,592,350 |
| 2024-08-14 | 18.43 | 18.44 | 18.2 | 18.28 | -0.49% | 2,981 | 5,448,725 |
| 2024-08-13 | 18.25 | 18.4 | 18.03 | 18.37 | +0.82% | 4,499 | 8,201,464 |
| 2024-08-12 | 18.2 | 18.29 | 18 | 18.22 | -0.22% | 5,663 | 10,285,529 |
| 2024-08-09 | 18.71 | 19.27 | 18.13 | 18.26 | -0.11% | 6,843 | 12,692,241 |
| 2024-08-08 | 18.33 | 18.63 | 17.96 | 18.28 | -1.19% | 6,755 | 12,338,066 |
| 2024-08-07 | 18.49 | 18.73 | 18.38 | 18.5 | +0.05% | 5,170 | 9,596,429 |
| 2024-08-06 | 18.35 | 18.55 | 18.18 | 18.49 | +1.76% | 4,680 | 8,588,280 |
| 2024-08-05 | 19.05 | 19.18 | 18.17 | 18.17 | -5.41% | 10,276 | 19,118,302 |
| 2024-08-02 | 19.56 | 19.84 | 19.14 | 19.21 | -3.08% | 9,366 | 18,272,809 |
| 2024-08-01 | 19.88 | 20.2 | 19.48 | 19.82 | +1.28% | 12,453 | 24,670,232 |
| 2024-07-31 | 18.92 | 19.7 | 18.83 | 19.57 | +3.33% | 7,967 | 15,406,683 |
| 2024-07-30 | 18.39 | 19.06 | 18.23 | 18.94 | +2.82% | 6,820 | 12,752,336 |
| 2024-07-29 | 18.71 | 18.8 | 18.32 | 18.42 | -1.29% | 6,222 | 11,514,726 |
| 2024-07-26 | 18.57 | 18.75 | 18.23 | 18.66 | +1.3% | 6,835 | 12,679,409 |
| 2024-07-25 | 18.69 | 18.95 | 18.24 | 18.42 | -2.44% | 7,196 | 13,328,671 |
| 2024-07-24 | 19.64 | 19.93 | 18.8 | 18.88 | -4.5% | 10,323 | 19,877,568 |
| 2024-07-23 | 20.64 | 20.99 | 19.72 | 19.77 | -5.04% | 12,260 | 24,868,168 |
| 2024-07-22 | 20.07 | 21.28 | 20.07 | 20.82 | +0.87% | 14,428 | 30,023,393 |
| 2024-07-19 | 19.29 | 21.4 | 19.09 | 20.64 | +6.94% | 22,860 | 47,135,428 |
| 2024-07-18 | 19.59 | 19.68 | 18.73 | 19.3 | -2.77% | 10,767 | 20,640,908 |
| 2024-07-17 | 20.8 | 20.93 | 19.85 | 19.85 | -4.93% | 11,671 | 23,636,525 |
| 2024-07-16 | 20.5 | 21.1 | 20.31 | 20.88 | +1.8% | 10,322 | 21,455,018 |
| 2024-07-15 | 20.61 | 21.07 | 20.13 | 20.51 | -0.24% | 7,308 | 15,112,870 |
| 2024-07-12 | 20.65 | 20.79 | 20.2 | 20.56 | -28.59% | 8,450 | 17,359,050 |
| 2024-07-11 | 28.82 | 29 | 28.45 | 28.79 | +1.98% | 7,996 | 22,990,851 |
| 2024-07-10 | 28.51 | 28.9 | 28.16 | 28.23 | -0.98% | 5,359 | 15,241,900 |
| 2024-07-09 | 27.46 | 28.66 | 27.12 | 28.51 | +3.71% | 8,601 | 24,116,156 |
| 2024-07-08 | 28.3 | 28.88 | 27.44 | 27.49 | -2.62% | 7,715 | 21,791,325 |
| 2024-07-05 | 27.83 | 28.64 | 27.2 | 28.23 | +1.07% | 9,019 | 25,183,017 |
| 2024-07-04 | 29.2 | 29.67 | 27.9 | 27.93 | -5.99% | 12,781 | 36,643,105 |
| 2024-07-03 | 30.09 | 30.83 | 29 | 29.71 | -0.47% | 12,984 | 38,814,881 |
| 2024-07-02 | 30.15 | 30.4 | 29.72 | 29.85 | -0.57% | 7,478 | 22,447,747 |
| 2024-07-01 | 30.72 | 30.72 | 29.3 | 30.02 | -1.12% | 11,989 | 35,719,954 |
| 2024-06-28 | 31.1 | 31.42 | 30.11 | 30.36 | -1.59% | 17,364 | 53,563,504 |
| 2024-06-27 | 32.67 | 32.89 | 30.6 | 30.85 | -6.83% | 21,277 | 67,927,525 |
| 2024-06-26 | 33 | 33.16 | 31.57 | 33.11 | +2.03% | 26,627 | 86,429,399 |
| 2024-06-25 | 35.1 | 35.87 | 32.01 | 32.45 | -9.86% | 34,724 | 116,109,776 |
| 2024-06-24 | 42 | 42.8 | 35.61 | 36 | -16.38% | 52,461 | 205,125,526 |
| 2024-06-21 | 44.02 | 47.7 | 39.37 | 43.05 | +5.67% | 62,704 | 277,500,169 |
| 2024-06-20 | 39 | 40.74 | 39 | 40.74 | +20% | 22,254 | 89,682,276 |
| 2024-06-19 | 33.6 | 36 | 32.19 | 33.95 | +1.56% | 25,192 | 85,621,655 |
| 2024-06-18 | 32.04 | 34.16 | 32.04 | 33.43 | +2.26% | 13,761 | 46,049,139 |
| 2024-06-17 | 31.39 | 33.49 | 30.8 | 32.69 | +0.93% | 13,489 | 43,495,877 |
| 2024-06-14 | 31.66 | 32.4 | 31 | 32.39 | -1.16% | 12,485 | 39,498,876 |
| 2024-06-13 | 30.58 | 34.88 | 29.73 | 32.77 | +9.23% | 22,332 | 73,916,112 |
| 2024-06-12 | 30.03 | 30.38 | 29.9 | 30 | +0.33% | 970 | 2,925,892 |
| 2024-06-11 | 29.39 | 30.07 | 28.54 | 29.9 | +2.29% | 1,857 | 5,484,268 |
| 2024-06-07 | 31 | 31 | 29.01 | 29.23 | +2.63% | 1,499 | 4,423,379 |
| 2024-06-06 | 29.3 | 30.15 | 28.1 | 28.48 | -2.8% | 1,633 | 4,693,301 |
| 2024-06-05 | 29.33 | 30.25 | 29.06 | 29.3 | -0.95% | 989 | 2,932,297 |
| 2024-06-04 | 29.35 | 30.47 | 29.16 | 29.58 | -1.2% | 1,576 | 4,648,967 |
| 2024-06-03 | 30.28 | 30.97 | 29.5 | 29.94 | -1.19% | 2,766 | 8,415,273 |
| 2024-05-31 | 30 | 30.56 | 29.7 | 30.3 | +1.07% | 1,324 | 4,000,475 |
| 2024-05-30 | 29.83 | 30.25 | 29.02 | 29.98 | +0.5% | 1,254 | 3,736,501 |
| 2024-05-29 | 29.99 | 30.3 | 29.66 | 29.83 | +0.57% | 1,521 | 4,576,777 |
| 2024-05-28 | 29.88 | 30.7 | 29.6 | 29.66 | -0.74% | 1,827 | 5,511,629 |
| 2024-05-27 | 29.9 | 29.95 | 29.12 | 29.88 | +0.81% | 833 | 2,464,818 |
| 2024-05-24 | 29.88 | 30.21 | 29.64 | 29.64 | -0.8% | 1,064 | 3,170,769 |
| 2024-05-23 | 30.13 | 30.37 | 29.78 | 29.88 | -1.61% | 1,222 | 3,671,725 |
| 2024-05-22 | 30.25 | 30.46 | 30.06 | 30.37 | +0.46% | 1,270 | 3,845,281 |
| 2024-05-21 | 30.48 | 30.48 | 29.87 | 30.23 | +0.07% | 919 | 2,785,528 |
| 2024-05-20 | 30.34 | 30.46 | 30.05 | 30.21 | 0% | 1,039 | 3,148,111 |
| 2024-05-17 | 29.6 | 30.21 | 29.6 | 30.21 | +1.27% | 688 | 2,061,862 |
| 2024-05-16 | 29.98 | 30.28 | 29.8 | 29.83 | +0.07% | 953 | 2,862,093 |
| 2024-05-15 | 30.27 | 30.44 | 29.72 | 29.81 | -1.49% | 999 | 2,999,192 |
| 2024-05-14 | 29.95 | 30.47 | 29.95 | 30.26 | +1.04% | 837 | 2,531,942 |
| 2024-05-13 | 30.2 | 30.48 | 29.94 | 29.95 | -0.7% | 1,640 | 4,926,777 |
| 2024-05-10 | 30.9 | 30.95 | 30.01 | 30.16 | -2.01% | 1,152 | 3,489,026 |
| 2024-05-09 | 30.97 | 31.08 | 30.61 | 30.78 | +0.42% | 1,838 | 5,667,658 |
| 2024-05-08 | 31.1 | 31.19 | 30.52 | 30.65 | -1.45% | 1,234 | 3,802,197 |
| 2024-05-07 | 30.67 | 31.18 | 30.38 | 31.1 | +0.61% | 2,361 | 7,320,562 |
| 2024-05-06 | 30.81 | 31.15 | 30.7 | 30.91 | +0.32% | 1,876 | 5,798,641 |
| 2024-04-30 | 30.88 | 31.06 | 30.61 | 30.81 | -0.23% | 1,593 | 4,915,284 |
| 2024-04-29 | 30.1 | 30.99 | 29.63 | 30.88 | +2.59% | 3,238 | 9,894,440 |
| 2024-04-26 | 29.6 | 30.35 | 29.6 | 30.1 | +0.17% | 1,415 | 4,249,838 |
| 2024-04-25 | 28.81 | 30.08 | 28.81 | 30.05 | +3.12% | 2,311 | 6,860,219 |
| 2024-04-24 | 29.07 | 29.38 | 28.42 | 29.14 | +1.71% | 1,138 | 3,302,645 |
| 2024-04-23 | 28.96 | 29.2 | 28.32 | 28.65 | -0.35% | 1,647 | 4,746,613 |
| 2024-04-22 | 28.53 | 29.19 | 28.01 | 28.75 | +0.77% | 1,143 | 3,275,901 |
| 2024-04-19 | 29.32 | 29.38 | 28.1 | 28.53 | -1.76% | 1,878 | 5,353,609 |
| 2024-04-18 | 29.01 | 29.41 | 28.69 | 29.04 | -1.29% | 987 | 2,873,684 |
| 2024-04-17 | 28.31 | 29.5 | 28.31 | 29.42 | +5.07% | 1,575 | 4,610,965 |
| 2024-04-16 | 29.5 | 29.5 | 27.8 | 28 | -5.15% | 3,327 | 9,398,031 |
| 2024-04-15 | 31.02 | 31.25 | 29.5 | 29.52 | -5.96% | 3,587 | 10,771,410 |
| 2024-04-12 | 31.41 | 31.78 | 31 | 31.39 | -0.06% | 1,535 | 4,805,759 |
| 2024-04-11 | 31.2 | 32.18 | 31.15 | 31.41 | -0.16% | 2,076 | 6,582,649 |
| 2024-04-10 | 32.13 | 32.13 | 31.09 | 31.46 | -2.45% | 2,183 | 6,885,799 |
| 2024-04-09 | 31.5 | 32.28 | 31.49 | 32.25 | +1.61% | 2,151 | 6,888,447 |
| 2024-04-08 | 31.73 | 32.34 | 31.51 | 31.74 | -1% | 2,157 | 6,856,151 |
| 2024-04-03 | 31.79 | 32.06 | 31.22 | 32.06 | +1.3% | 2,650 | 8,397,456 |
| 2024-04-02 | 31.61 | 31.98 | 31.21 | 31.65 | -0.66% | 2,682 | 8,456,570 |
| 2024-04-01 | 31.33 | 31.88 | 31.17 | 31.86 | +1.89% | 2,191 | 6,939,126 |
| 2024-03-29 | 30.41 | 31.42 | 30.41 | 31.27 | +1.56% | 2,354 | 7,292,276 |
| 2024-03-28 | 30.61 | 31.53 | 30.45 | 30.79 | -1.41% | 2,813 | 8,725,973 |
| 2024-03-27 | 31.23 | 31.45 | 30.6 | 31.23 | 0% | 2,928 | 9,088,292 |
| 2024-03-26 | 31.19 | 31.51 | 30.44 | 31.23 | +0.13% | 3,156 | 9,736,148 |
| 2024-03-25 | 31.65 | 31.65 | 30.67 | 31.19 | -1.36% | 6,244 | 19,457,201 |
| 2024-03-22 | 32.24 | 32.35 | 31.33 | 31.62 | -2.14% | 3,718 | 11,826,261 |
| 2024-03-21 | 32.37 | 32.94 | 31.67 | 32.31 | +0.31% | 3,407 | 11,033,951 |
| 2024-03-20 | 32.04 | 32.6 | 31.82 | 32.21 | +0.75% | 3,013 | 9,693,709 |
| 2024-03-19 | 31.51 | 32.83 | 31.51 | 31.97 | +1.46% | 6,472 | 20,877,347 |
| 2024-03-18 | 31.48 | 31.55 | 30.95 | 31.51 | +1.97% | 4,536 | 14,211,824 |
| 2024-03-15 | 30.2 | 30.97 | 30.17 | 30.9 | +1.38% | 2,535 | 7,753,440 |
| 2024-03-14 | 30.4 | 30.82 | 30.19 | 30.48 | -0.72% | 3,098 | 9,447,493 |
| 2024-03-13 | 30.1 | 31.49 | 30.1 | 30.7 | -1.1% | 3,585 | 11,116,357 |
| 2024-03-12 | 30.91 | 31.29 | 30.51 | 31.04 | +1.74% | 4,491 | 13,874,676 |
| 2024-03-11 | 30 | 30.86 | 29.91 | 30.51 | +0.96% | 1,539 | 4,675,328 |
| 2024-03-08 | 29.99 | 30.48 | 29.88 | 30.22 | +0.67% | 1,772 | 5,342,724 |
| 2024-03-07 | 30.11 | 30.96 | 29.72 | 30.02 | -0.99% | 3,662 | 11,095,571 |
| 2024-03-06 | 30.01 | 30.76 | 29.89 | 30.32 | +0.13% | 2,849 | 8,644,322 |
| 2024-03-05 | 30.96 | 31.2 | 30.06 | 30.28 | -2.61% | 4,277 | 13,081,329 |
| 2024-03-04 | 31.7 | 31.7 | 30.6 | 31.09 | -0.7% | 4,209 | 13,092,712 |
| 2024-03-01 | 31.43 | 31.85 | 30.6 | 31.31 | -0.79% | 9,778 | 30,313,899 |
| 2024-02-29 | 31.99 | 31.99 | 30.45 | 31.56 | +1.15% | 7,435 | 23,410,885 |
| 2024-02-28 | 33.86 | 34.15 | 31.04 | 31.2 | -7.83% | 8,206 | 26,227,148 |
| 2024-02-27 | 32.45 | 34.04 | 32.16 | 33.85 | +2.95% | 3,510 | 11,700,117 |
| 2024-02-26 | 31.72 | 33.53 | 31.72 | 32.88 | +2.75% | 5,171 | 17,034,057 |
| 2024-02-23 | 31.42 | 32.07 | 31.32 | 32 | +1.3% | 3,227 | 10,233,988 |
| 2024-02-22 | 30.8 | 31.79 | 30.8 | 31.59 | +0.64% | 1,593 | 5,014,428 |
| 2024-02-21 | 31.38 | 31.7 | 30.3 | 31.39 | +2.15% | 2,647 | 8,297,339 |
| 2024-02-20 | 30.01 | 31.28 | 30.01 | 30.73 | -1.25% | 2,647 | 8,022,824 |
| 2024-02-19 | 30 | 32.35 | 29.63 | 31.12 | +4.99% | 4,698 | 14,691,948 |
| 2024-02-08 | 28.96 | 30 | 26.05 | 29.64 | +13.82% | 5,811 | 16,442,508 |
| 2024-02-07 | 25.98 | 26.49 | 25.27 | 26.04 | +0.23% | 4,805 | 12,427,557 |
| 2024-02-06 | 25.26 | 26.96 | 23.46 | 25.98 | +0.81% | 4,226 | 10,619,400 |
| 2024-02-05 | 28.93 | 28.93 | 24.75 | 25.77 | -12.67% | 5,902 | 15,719,854 |
| 2024-02-02 | 30.61 | 31.17 | 28.29 | 29.51 | -3.59% | 4,120 | 12,283,285 |
| 2024-02-01 | 30.52 | 31.34 | 29.43 | 30.61 | +0.33% | 2,455 | 7,471,175 |
| 2024-01-31 | 31.49 | 31.97 | 30.4 | 30.51 | -3.81% | 5,016 | 15,503,209 |
| 2024-01-30 | 32.82 | 33.88 | 31.71 | 31.72 | -3.59% | 2,828 | 9,158,315 |
| 2024-01-29 | 33.81 | 34.32 | 32.62 | 32.9 | -2.69% | 2,976 | 9,923,153 |
| 2024-01-26 | 35.02 | 35.02 | 33.32 | 33.81 | -3.4% | 2,866 | 9,784,757 |
| 2024-01-25 | 33.17 | 35 | 32.66 | 35 | +5.64% | 3,192 | 10,836,303 |
| 2024-01-24 | 33.11 | 33.93 | 31.51 | 33.13 | -0.69% | 5,574 | 18,075,737 |
| 2024-01-23 | 33.5 | 33.75 | 33 | 33.36 | -1.59% | 3,771 | 12,555,647 |
| 2024-01-22 | 35.95 | 36.19 | 33.24 | 33.9 | -5.7% | 3,615 | 12,575,573 |
| 2024-01-19 | 36.58 | 37.13 | 35.86 | 35.95 | -2.44% | 2,661 | 9,627,995 |
| 2024-01-18 | 36.83 | 37.24 | 35.7 | 36.85 | -0.05% | 2,999 | 10,894,281 |
| 2024-01-17 | 37 | 37.58 | 36.72 | 36.87 | -1.39% | 1,606 | 5,965,593 |
| 2024-01-16 | 37.58 | 37.77 | 36.6 | 37.39 | -1.14% | 2,944 | 10,934,529 |
| 2024-01-15 | 38.66 | 38.66 | 37.52 | 37.82 | -1.69% | 4,206 | 15,917,938 |
| 2024-01-12 | 39 | 39.19 | 38.4 | 38.47 | -1.38% | 1,598 | 6,195,587 |
| 2024-01-11 | 38.82 | 39.41 | 38.2 | 39.01 | +0.21% | 1,561 | 6,080,568 |
| 2024-01-10 | 39.1 | 39.49 | 38.14 | 38.93 | 0% | 1,923 | 7,476,980 |
| 2024-01-09 | 39.18 | 39.82 | 38.68 | 38.93 | +0.7% | 2,019 | 7,917,494 |
| 2024-01-08 | 39.55 | 39.69 | 38.61 | 38.66 | -3.25% | 3,207 | 12,495,620 |
| 2024-01-05 | 40.67 | 40.67 | 39.67 | 39.96 | -0.52% | 2,986 | 11,957,732 |
| 2024-01-04 | 40.54 | 40.7 | 40.16 | 40.17 | -0.64% | 2,189 | 8,824,482 |
| 2024-01-03 | 40.73 | 40.73 | 40.13 | 40.43 | -0.32% | 2,692 | 10,894,166 |
| 2024-01-02 | 41.12 | 41.12 | 40.42 | 40.56 | -0.71% | 3,190 | 12,976,690 |
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：