股票概览
26.89
-5.88%
-1.68
28.42
开盘价
28.42
最高价
26.88
最低价
41,246
成交量
数据更新至: 2024-12-31
技术指标
27.78
MA5 (5日均线)
27.63
MA10 (10日均线)
28.57
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 | 28.42 | 28.42 | 26.88 | 26.89 | -5.88% | 41,246 | 113,630,132 |
| 2024-12-30 | 28.43 | 28.75 | 27.6 | 28.57 | -2.72% | 65,775 | 185,324,150 |
| 2024-12-27 | 27.16 | 30 | 26.58 | 29.37 | +8.46% | 92,410 | 263,369,269 |
| 2024-12-26 | 27.01 | 27.3 | 26.91 | 27.08 | +0.3% | 20,669 | 56,013,060 |
| 2024-12-25 | 27.6 | 27.68 | 26.83 | 27 | -2.74% | 23,591 | 63,999,279 |
| 2024-12-24 | 27.34 | 27.77 | 26.88 | 27.76 | +2.93% | 24,507 | 67,365,413 |
| 2024-12-23 | 27.92 | 27.98 | 26.85 | 26.97 | -2.85% | 28,613 | 78,159,690 |
| 2024-12-20 | 26.87 | 28.25 | 26.76 | 27.76 | +3.12% | 39,577 | 109,069,577 |
| 2024-12-19 | 27.71 | 28 | 26.71 | 26.92 | -3.65% | 41,216 | 112,225,876 |
| 2024-12-18 | 27.92 | 28.36 | 27.67 | 27.94 | +0.87% | 21,865 | 61,318,707 |
| 2024-12-17 | 28.19 | 28.19 | 27.4 | 27.7 | -1.42% | 24,209 | 67,409,327 |
| 2024-12-16 | 28.85 | 28.92 | 27.77 | 28.1 | -2.73% | 37,953 | 107,353,648 |
| 2024-12-13 | 29.8 | 29.99 | 28.81 | 28.89 | -3.76% | 49,851 | 145,873,454 |
| 2024-12-12 | 30.3 | 30.33 | 29.68 | 30.02 | -0.6% | 34,245 | 102,723,865 |
| 2024-12-11 | 30.12 | 30.57 | 29.9 | 30.2 | -0.03% | 38,971 | 117,706,152 |
| 2024-12-10 | 31.01 | 31.2 | 30 | 30.21 | +1.21% | 51,492 | 158,016,071 |
| 2024-12-09 | 30.43 | 30.6 | 29.53 | 29.85 | -2.45% | 36,045 | 108,127,138 |
| 2024-12-06 | 29.93 | 30.76 | 29.04 | 30.6 | +1.97% | 62,939 | 189,041,390 |
| 2024-12-05 | 29.65 | 30.55 | 29.32 | 30.01 | +1.69% | 43,174 | 129,586,426 |
| 2024-12-04 | 30.34 | 30.83 | 29.4 | 29.51 | -1.14% | 46,094 | 138,664,669 |
| 2024-12-03 | 29.97 | 30.79 | 29.49 | 29.85 | -0.37% | 55,664 | 167,522,834 |
| 2024-12-02 | 29.8 | 30.17 | 29.36 | 29.96 | +0.5% | 48,546 | 144,802,231 |
| 2024-11-29 | 28.81 | 30.27 | 28 | 29.81 | +3.22% | 58,864 | 172,327,942 |
| 2024-11-28 | 28.6 | 29.77 | 28.54 | 28.88 | -0.07% | 45,246 | 131,578,687 |
| 2024-11-27 | 28.34 | 29.05 | 27.09 | 28.9 | +1.33% | 49,521 | 138,138,193 |
| 2024-11-26 | 29.32 | 30.12 | 28.28 | 28.52 | -3.68% | 50,396 | 146,695,190 |
| 2024-11-25 | 29.12 | 30.33 | 28.91 | 29.61 | +3.71% | 64,730 | 192,031,263 |
| 2024-11-22 | 30.1 | 30.42 | 28.54 | 28.55 | -6.24% | 53,044 | 156,397,406 |
| 2024-11-21 | 30.03 | 31.23 | 29.93 | 30.45 | +2.63% | 71,290 | 217,797,546 |
| 2024-11-20 | 29.58 | 29.93 | 29.01 | 29.67 | -0.13% | 53,101 | 156,300,141 |
| 2024-11-19 | 28.29 | 29.85 | 28.29 | 29.71 | +4.98% | 54,567 | 159,090,826 |
| 2024-11-18 | 30.33 | 30.83 | 27.75 | 28.3 | -6.69% | 76,357 | 221,608,079 |
| 2024-11-15 | 30.7 | 31.69 | 30.1 | 30.33 | -0.56% | 67,865 | 209,181,013 |
| 2024-11-14 | 32.4 | 33.02 | 30.41 | 30.5 | -5.46% | 71,879 | 227,657,692 |
| 2024-11-13 | 33.58 | 33.6 | 31.35 | 32.26 | -3.36% | 105,562 | 339,219,043 |
| 2024-11-12 | 35.97 | 36.07 | 33 | 33.38 | -1.48% | 187,887 | 650,807,460 |
| 2024-11-11 | 29.18 | 33.88 | 29.1 | 33.88 | +20.01% | 167,613 | 531,160,445 |
| 2024-11-08 | 28.39 | 29.7 | 27.99 | 28.23 | +1.62% | 98,166 | 281,724,016 |
| 2024-11-07 | 27.1 | 27.83 | 26.9 | 27.78 | +1.5% | 52,247 | 143,022,890 |
| 2024-11-06 | 27.84 | 28.32 | 26.78 | 27.37 | -0.65% | 70,137 | 193,598,431 |
| 2024-11-05 | 26.5 | 27.76 | 26 | 27.55 | +4% | 51,266 | 140,026,155 |
| 2024-11-04 | 25.65 | 26.77 | 25.5 | 26.49 | +3.03% | 30,968 | 81,605,454 |
| 2024-11-01 | 27.29 | 27.33 | 25.63 | 25.71 | -5.62% | 51,150 | 133,795,247 |
| 2024-10-31 | 26.56 | 27.49 | 26.14 | 27.24 | +5.01% | 65,528 | 176,426,897 |
| 2024-10-30 | 26.4 | 26.84 | 25.44 | 25.94 | -0.8% | 40,765 | 106,612,436 |
| 2024-10-29 | 27.6 | 27.98 | 26.12 | 26.15 | -4.32% | 51,392 | 137,419,162 |
| 2024-10-28 | 28.12 | 28.12 | 26.8 | 27.33 | -2.98% | 59,217 | 161,357,603 |
| 2024-10-25 | 26.43 | 28.72 | 26.43 | 28.17 | +6.18% | 81,685 | 227,371,892 |
| 2024-10-24 | 27 | 27.45 | 26.37 | 26.53 | -3.49% | 38,696 | 103,289,832 |
| 2024-10-23 | 26.85 | 28.1 | 26.52 | 27.49 | +1.78% | 60,447 | 165,328,501 |
| 2024-10-22 | 26.98 | 27.37 | 26.26 | 27.01 | -0.77% | 48,339 | 129,596,483 |
| 2024-10-21 | 27.96 | 28.5 | 26.88 | 27.22 | +0.26% | 74,545 | 206,806,352 |
| 2024-10-18 | 24.87 | 28.35 | 24.7 | 27.15 | +8.82% | 66,897 | 178,018,901 |
| 2024-10-17 | 25.42 | 25.99 | 24.89 | 24.95 | -1.42% | 31,299 | 79,632,169 |
| 2024-10-16 | 26.13 | 26.28 | 25.1 | 25.31 | -4.06% | 41,743 | 106,787,309 |
| 2024-10-15 | 26.99 | 28 | 26.34 | 26.38 | +1% | 61,730 | 166,959,046 |
| 2024-10-14 | 24.64 | 26.67 | 23.75 | 26.12 | +6.53% | 46,392 | 116,847,366 |
| 2024-10-11 | 26.39 | 26.67 | 24.3 | 24.52 | -7.12% | 39,171 | 98,329,646 |
| 2024-10-10 | 28.66 | 28.9 | 26.37 | 26.4 | -5.27% | 51,588 | 141,119,071 |
| 2024-10-09 | 30.6 | 31.86 | 27.87 | 27.87 | -12.5% | 74,000 | 221,683,128 |
| 2024-10-08 | 31.71 | 31.86 | 29.2 | 31.85 | +19.96% | 95,445 | 298,424,119 |
| 2024-09-30 | 23.58 | 26.56 | 23 | 26.55 | +19.92% | 64,517 | 161,280,865 |
| 2024-09-27 | 20.82 | 22.34 | 20.82 | 22.14 | +8.05% | 22,927 | 49,579,356 |
| 2024-09-26 | 19.81 | 20.49 | 19.5 | 20.49 | +4.49% | 24,701 | 49,411,492 |
| 2024-09-25 | 20.29 | 20.56 | 19.61 | 19.61 | -1.61% | 29,567 | 59,455,749 |
| 2024-09-24 | 18.5 | 19.98 | 18.4 | 19.93 | +8.32% | 27,878 | 54,086,869 |
| 2024-09-23 | 18.5 | 18.82 | 18.35 | 18.4 | -1.23% | 12,837 | 23,859,368 |
| 2024-09-20 | 19.31 | 19.31 | 18.44 | 18.63 | -3.12% | 12,514 | 23,388,653 |
| 2024-09-19 | 18.74 | 19.44 | 18.62 | 19.23 | +2.61% | 17,235 | 32,924,754 |
| 2024-09-18 | 18.99 | 19.09 | 18.56 | 18.74 | -1.52% | 12,420 | 23,335,578 |
| 2024-09-13 | 19.93 | 19.93 | 19 | 19.03 | -3.89% | 16,028 | 31,073,944 |
| 2024-09-12 | 19.76 | 20.46 | 19.76 | 19.8 | +0.2% | 16,722 | 33,557,039 |
| 2024-09-11 | 19.47 | 19.92 | 19.25 | 19.76 | +1.49% | 15,269 | 30,029,262 |
| 2024-09-10 | 19.26 | 19.65 | 18.94 | 19.47 | +0.57% | 17,744 | 34,225,355 |
| 2024-09-09 | 19.06 | 19.69 | 19 | 19.36 | -1.12% | 18,879 | 36,561,736 |
| 2024-09-06 | 20.9 | 21.12 | 19.54 | 19.58 | -6.58% | 29,731 | 59,577,472 |
| 2024-09-05 | 21 | 21.42 | 20.81 | 20.96 | -0.19% | 13,303 | 28,066,996 |
| 2024-09-04 | 20.98 | 21.45 | 20.78 | 21 | -1.22% | 14,779 | 31,144,141 |
| 2024-09-03 | 21.08 | 21.73 | 20.7 | 21.26 | +0.47% | 27,042 | 57,501,580 |
| 2024-09-02 | 21.57 | 23.23 | 21.14 | 21.16 | -0.33% | 37,557 | 81,842,548 |
| 2024-08-30 | 20.95 | 21.65 | 20.59 | 21.23 | -1.16% | 42,038 | 89,691,643 |
| 2024-08-29 | 20.8 | 21.64 | 20.72 | 21.48 | +2.97% | 18,766 | 39,973,145 |
| 2024-08-28 | 20.65 | 21.16 | 20.55 | 20.86 | +0.19% | 10,429 | 21,747,229 |
| 2024-08-27 | 21.4 | 21.4 | 20.71 | 20.82 | -1.33% | 10,215 | 21,360,267 |
| 2024-08-26 | 20.56 | 21.43 | 20.52 | 21.1 | +1.88% | 12,374 | 26,081,294 |
| 2024-08-23 | 20.59 | 20.98 | 20.5 | 20.71 | +0.19% | 9,800 | 20,256,376 |
| 2024-08-22 | 21.2 | 21.26 | 20.61 | 20.67 | -1.94% | 10,752 | 22,412,935 |
| 2024-08-21 | 21.12 | 21.34 | 20.99 | 21.08 | -0.14% | 9,116 | 19,263,430 |
| 2024-08-20 | 21.8 | 21.8 | 21.03 | 21.11 | -2.4% | 12,570 | 26,724,874 |
| 2024-08-19 | 22.21 | 22.55 | 21.6 | 21.63 | -2.48% | 19,724 | 43,352,705 |
| 2024-08-16 | 22.68 | 22.83 | 22.12 | 22.18 | -2.2% | 15,077 | 33,842,965 |
| 2024-08-15 | 22.6 | 23.38 | 22.33 | 22.68 | -0.09% | 17,634 | 40,245,702 |
| 2024-08-14 | 23.22 | 23.32 | 22.7 | 22.7 | -2.24% | 10,091 | 23,092,790 |
| 2024-08-13 | 23.18 | 23.24 | 22.55 | 23.22 | +0.52% | 13,355 | 30,606,357 |
| 2024-08-12 | 23.2 | 23.53 | 22.97 | 23.1 | -0.9% | 12,886 | 29,848,557 |
| 2024-08-09 | 23.91 | 24.37 | 23.3 | 23.31 | -1.77% | 12,845 | 30,518,372 |
| 2024-08-08 | 23.65 | 24.45 | 23.21 | 23.73 | -0.46% | 17,760 | 42,231,421 |
| 2024-08-07 | 23.7 | 24.25 | 23.5 | 23.84 | +0.17% | 14,852 | 35,413,945 |
| 2024-08-06 | 23.33 | 24.02 | 23.33 | 23.8 | +3.43% | 16,711 | 39,562,817 |
| 2024-08-05 | 24.02 | 24.59 | 23 | 23.01 | -5.46% | 21,054 | 49,859,181 |
| 2024-08-02 | 25.04 | 25.36 | 24.28 | 24.34 | -3.95% | 14,753 | 36,490,340 |
| 2024-08-01 | 25.13 | 25.96 | 24.66 | 25.34 | +1% | 24,478 | 61,848,043 |
| 2024-07-31 | 23.55 | 25.12 | 23.19 | 25.09 | +6.68% | 25,880 | 63,210,808 |
| 2024-07-30 | 23.39 | 24.09 | 23.15 | 23.52 | -0.13% | 14,024 | 32,918,198 |
| 2024-07-29 | 24.33 | 24.44 | 23.5 | 23.55 | -3.05% | 16,917 | 40,196,317 |
| 2024-07-26 | 24.29 | 24.66 | 24.02 | 24.29 | -0.33% | 19,077 | 46,256,804 |
| 2024-07-25 | 24.06 | 24.75 | 23.7 | 24.37 | +1.2% | 23,785 | 57,962,106 |
| 2024-07-24 | 24.72 | 25.09 | 23.88 | 24.08 | -3.29% | 23,090 | 56,326,239 |
| 2024-07-23 | 26.53 | 26.53 | 24.83 | 24.9 | -5.65% | 28,831 | 73,577,237 |
| 2024-07-22 | 26.27 | 27 | 26.02 | 26.39 | -0.79% | 28,898 | 76,528,133 |
| 2024-07-19 | 26.91 | 27.56 | 26.51 | 26.6 | -3.06% | 43,032 | 116,101,835 |
| 2024-07-18 | 25.8 | 27.53 | 24.74 | 27.44 | +3.39% | 62,393 | 160,865,001 |
| 2024-07-17 | 24 | 27.66 | 24 | 26.54 | +13.32% | 60,517 | 156,142,753 |
| 2024-07-16 | 23.01 | 23.66 | 22.83 | 23.42 | +0.69% | 16,158 | 37,513,272 |
| 2024-07-15 | 23.8 | 24.13 | 23.18 | 23.26 | -2.68% | 14,154 | 33,305,764 |
| 2024-07-12 | 24.1 | 24.1 | 23.47 | 23.9 | -0.42% | 15,130 | 36,019,857 |
| 2024-07-11 | 23.3 | 24.13 | 23.01 | 24 | +4.71% | 21,916 | 51,935,645 |
| 2024-07-10 | 23.12 | 23.37 | 22.66 | 22.92 | -1.08% | 19,703 | 45,459,128 |
| 2024-07-09 | 22.66 | 23.31 | 22.11 | 23.17 | +2.3% | 22,861 | 52,276,979 |
| 2024-07-08 | 23.29 | 23.29 | 22.4 | 22.65 | -1.95% | 16,506 | 37,576,924 |
| 2024-07-05 | 22.78 | 23.22 | 22.26 | 23.1 | +1.45% | 17,048 | 38,857,422 |
| 2024-07-04 | 23.69 | 23.69 | 22.71 | 22.77 | -3.52% | 14,924 | 34,416,332 |
| 2024-07-03 | 23.45 | 23.93 | 23.17 | 23.6 | +0.43% | 15,648 | 36,805,613 |
| 2024-07-02 | 24.51 | 24.68 | 23.34 | 23.5 | -3.65% | 24,164 | 57,404,767 |
| 2024-07-01 | 24.89 | 25.05 | 23.79 | 24.39 | -2.05% | 24,519 | 59,554,319 |
| 2024-06-28 | 25.25 | 25.65 | 24.84 | 24.9 | -1.39% | 17,520 | 44,321,975 |
| 2024-06-27 | 26.14 | 26.26 | 25.21 | 25.25 | -3.77% | 14,999 | 38,437,132 |
| 2024-06-26 | 25.75 | 26.35 | 25.3 | 26.24 | +1.94% | 16,464 | 42,555,080 |
| 2024-06-25 | 26.38 | 26.73 | 25.55 | 25.74 | -2.65% | 21,017 | 54,646,835 |
| 2024-06-24 | 28 | 28 | 26.42 | 26.44 | -5.13% | 19,860 | 53,660,005 |
| 2024-06-21 | 28.38 | 28.57 | 27.46 | 27.87 | -2.45% | 18,293 | 50,816,449 |
| 2024-06-20 | 28.45 | 29.67 | 28.2 | 28.57 | +0.28% | 24,520 | 71,108,155 |
| 2024-06-19 | 29.73 | 29.89 | 28.18 | 28.49 | -3.55% | 24,663 | 70,606,773 |
| 2024-06-18 | 29.45 | 30.3 | 29.27 | 29.54 | +0.96% | 20,398 | 60,848,612 |
| 2024-06-17 | 29.51 | 29.95 | 29.01 | 29.26 | -0.81% | 28,879 | 84,996,716 |
| 2024-06-14 | 31.39 | 32.11 | 29.38 | 29.5 | -6.08% | 70,459 | 214,295,033 |
| 2024-06-13 | 31.87 | 32.45 | 31.15 | 31.41 | +0.83% | 47,796 | 151,867,158 |
| 2024-06-12 | 32.66 | 32.99 | 30.88 | 31.15 | +1.47% | 41,678 | 131,165,434 |
| 2024-06-11 | 29.65 | 30.83 | 29.05 | 30.7 | +4.99% | 24,545 | 74,083,984 |
| 2024-06-07 | 29.78 | 30.02 | 29.01 | 29.24 | -1.55% | 14,644 | 43,173,338 |
| 2024-06-06 | 30.54 | 30.85 | 29.51 | 29.7 | -1.85% | 16,764 | 50,345,937 |
| 2024-06-05 | 29.96 | 30.65 | 29.96 | 30.26 | +0.17% | 12,675 | 38,497,725 |
| 2024-06-04 | 30.55 | 30.56 | 29.5 | 30.21 | -0.36% | 14,671 | 44,041,615 |
| 2024-06-03 | 31.2 | 31.4 | 29.9 | 30.32 | +0.3% | 26,464 | 81,208,811 |
| 2024-05-31 | 30.06 | 30.69 | 29.8 | 30.23 | +0.6% | 15,803 | 48,037,393 |
| 2024-05-30 | 30.1 | 30.4 | 29.22 | 30.05 | +1.76% | 14,969 | 44,759,252 |
| 2024-05-29 | 29.23 | 30.2 | 29.14 | 29.53 | +1.03% | 14,568 | 43,470,209 |
| 2024-05-28 | 29.54 | 30 | 29.11 | 29.23 | +0.52% | 14,705 | 43,506,306 |
| 2024-05-27 | 28.9 | 29.1 | 27.62 | 29.08 | +2.07% | 12,636 | 35,728,242 |
| 2024-05-24 | 29.54 | 29.64 | 28.44 | 28.49 | -3.13% | 11,497 | 33,310,456 |
| 2024-05-23 | 29.72 | 29.95 | 29.28 | 29.41 | -2.03% | 9,985 | 29,530,080 |
| 2024-05-22 | 29.96 | 30.08 | 29.25 | 30.02 | +2.21% | 13,057 | 38,814,994 |
| 2024-05-21 | 29.53 | 29.63 | 29 | 29.37 | -1.14% | 10,359 | 30,381,045 |
| 2024-05-20 | 29.37 | 30.22 | 29.12 | 29.71 | +1.05% | 15,173 | 45,099,436 |
| 2024-05-17 | 28.92 | 29.4 | 28.6 | 29.4 | +1.55% | 9,876 | 28,781,931 |
| 2024-05-16 | 28.89 | 29.31 | 28.6 | 28.95 | +0.84% | 13,257 | 38,485,453 |
| 2024-05-15 | 28.5 | 29.04 | 28.15 | 28.71 | +1.66% | 17,987 | 51,451,463 |
| 2024-05-14 | 28.75 | 29.26 | 28.2 | 28.24 | -1.53% | 18,266 | 52,085,038 |
| 2024-05-13 | 24.33 | 30.35 | 24.33 | 28.68 | -5.69% | 36,486 | 106,419,057 |
| 2024-05-10 | 31.6 | 31.88 | 30.2 | 30.41 | -4.34% | 23,664 | 72,628,951 |
| 2024-05-09 | 31.1 | 31.95 | 31 | 31.79 | +2.88% | 19,535 | 61,597,974 |
| 2024-05-08 | 32.34 | 32.36 | 30.85 | 30.9 | -4.3% | 21,608 | 67,687,698 |
| 2024-05-07 | 32.9 | 32.9 | 32 | 32.29 | -1.28% | 18,001 | 58,014,825 |
| 2024-05-06 | 32.12 | 32.96 | 32.03 | 32.71 | +3.32% | 26,248 | 85,473,637 |
| 2024-04-30 | 32.6 | 32.75 | 31.63 | 31.66 | -2.7% | 23,193 | 74,289,279 |
| 2024-04-29 | 31.92 | 33.17 | 31.71 | 32.54 | +0.12% | 32,817 | 106,415,561 |
| 2024-04-26 | 31.7 | 32.95 | 31.4 | 32.5 | +3.44% | 25,707 | 83,162,228 |
| 2024-04-25 | 31.24 | 31.9 | 30.44 | 31.42 | +1.06% | 18,336 | 57,629,884 |
| 2024-04-24 | 30.75 | 31.14 | 30.42 | 31.09 | +1.27% | 13,779 | 42,514,689 |
| 2024-04-23 | 30.8 | 31.14 | 30.35 | 30.7 | +0.2% | 11,293 | 34,771,829 |
| 2024-04-22 | 30.23 | 31.18 | 29.7 | 30.64 | +0.59% | 17,284 | 52,972,448 |
| 2024-04-19 | 30.95 | 31.01 | 30.05 | 30.46 | -1.52% | 13,705 | 41,833,177 |
| 2024-04-18 | 31.46 | 31.78 | 30.62 | 30.93 | -1.65% | 16,484 | 51,621,035 |
| 2024-04-17 | 30.86 | 31.86 | 30.62 | 31.45 | +3.45% | 25,456 | 79,505,972 |
| 2024-04-16 | 32.17 | 32.35 | 30.35 | 30.4 | -6.11% | 17,961 | 56,079,676 |
| 2024-04-15 | 32.8 | 33.5 | 31.61 | 32.38 | -0.46% | 20,837 | 68,255,729 |
| 2024-04-12 | 32.7 | 33.01 | 32.12 | 32.53 | -0.82% | 12,283 | 39,944,670 |
| 2024-04-11 | 32.58 | 33.58 | 32.41 | 32.8 | +0.12% | 10,801 | 35,781,134 |
| 2024-04-10 | 33.73 | 33.73 | 32.5 | 32.76 | -2.59% | 14,052 | 46,392,431 |
| 2024-04-09 | 33.57 | 33.98 | 33.31 | 33.63 | +0.75% | 14,842 | 49,875,686 |
| 2024-04-08 | 35.2 | 35.31 | 33.04 | 33.38 | -5.6% | 30,526 | 103,662,001 |
| 2024-04-03 | 36.08 | 36.28 | 35.2 | 35.36 | -2.02% | 11,897 | 42,405,176 |
| 2024-04-02 | 36.66 | 36.66 | 35.62 | 36.09 | -1.55% | 16,780 | 60,428,842 |
| 2024-04-01 | 36 | 36.9 | 35.47 | 36.66 | +1.61% | 23,894 | 86,514,754 |
| 2024-03-29 | 36.5 | 36.78 | 34.79 | 36.08 | -1.02% | 29,393 | 104,622,922 |
| 2024-03-28 | 36.2 | 37.24 | 36.17 | 36.45 | -1.25% | 24,187 | 88,729,017 |
| 2024-03-27 | 38.14 | 38.5 | 36.74 | 36.91 | -4.45% | 29,679 | 110,455,740 |
| 2024-03-26 | 37.83 | 39.04 | 37.4 | 38.63 | +1.93% | 36,836 | 140,751,949 |
| 2024-03-25 | 37.13 | 39.75 | 36.83 | 37.9 | +1.07% | 42,584 | 163,894,085 |
| 2024-03-22 | 37.51 | 38.6 | 37.06 | 37.5 | -1.03% | 26,057 | 99,143,583 |
| 2024-03-21 | 38.4 | 39.59 | 37.21 | 37.89 | -0.45% | 28,392 | 108,670,808 |
| 2024-03-20 | 37.6 | 38.51 | 37.04 | 38.06 | +0.95% | 21,450 | 81,087,505 |
| 2024-03-19 | 37.74 | 38.42 | 37.58 | 37.7 | -0.84% | 22,368 | 84,943,175 |
| 2024-03-18 | 37.61 | 38.09 | 37.14 | 38.02 | +3.71% | 33,458 | 125,939,949 |
| 2024-03-15 | 37.01 | 37.01 | 35.78 | 36.66 | -1.85% | 30,737 | 111,371,257 |
| 2024-03-14 | 38 | 38.28 | 36.62 | 37.35 | -1.84% | 26,111 | 97,764,826 |
| 2024-03-13 | 38.66 | 38.66 | 37.61 | 38.05 | -1.17% | 24,753 | 94,091,202 |
| 2024-03-12 | 39 | 39.07 | 37.88 | 38.5 | -0.75% | 29,675 | 113,727,094 |
| 2024-03-11 | 37.5 | 39 | 37.5 | 38.79 | +3.16% | 34,808 | 133,959,699 |
| 2024-03-08 | 36 | 37.89 | 36 | 37.6 | +4.44% | 22,824 | 84,768,979 |
| 2024-03-07 | 37 | 37.67 | 36 | 36 | -2.28% | 18,712 | 68,908,720 |
| 2024-03-06 | 36.75 | 37.72 | 35.35 | 36.84 | -0.05% | 23,231 | 84,575,421 |
| 2024-03-05 | 36.88 | 37.68 | 36.03 | 36.86 | -1.07% | 23,166 | 85,661,263 |
| 2024-03-04 | 37.89 | 37.89 | 36.36 | 37.26 | -1.95% | 26,357 | 97,611,351 |
| 2024-03-01 | 37.77 | 38.18 | 37.08 | 38 | +1.12% | 24,902 | 93,844,517 |
| 2024-02-29 | 35.09 | 38.3 | 35.02 | 37.58 | +7% | 35,694 | 132,352,878 |
| 2024-02-28 | 37.67 | 38.98 | 35.07 | 35.12 | -7.58% | 30,479 | 113,122,963 |
| 2024-02-27 | 36.82 | 38 | 36.06 | 38 | +3.26% | 24,007 | 88,923,549 |
| 2024-02-26 | 35.95 | 37.38 | 35.71 | 36.8 | +2% | 29,779 | 109,242,199 |
| 2024-02-23 | 35.4 | 36.55 | 34.98 | 36.08 | +1.89% | 25,158 | 90,053,297 |
| 2024-02-22 | 35.01 | 35.88 | 34.6 | 35.41 | +0.06% | 20,984 | 73,927,265 |
| 2024-02-21 | 34.98 | 36.4 | 34.62 | 35.39 | +0.03% | 25,071 | 88,773,705 |
| 2024-02-20 | 35.18 | 35.46 | 34.34 | 35.38 | +0.57% | 18,746 | 65,314,525 |
| 2024-02-19 | 34.51 | 35.5 | 34.51 | 35.18 | +2.18% | 23,625 | 82,951,575 |
| 2024-02-08 | 32.87 | 35.98 | 32.85 | 34.43 | +5.29% | 31,560 | 108,711,437 |
| 2024-02-07 | 32.8 | 33.99 | 32 | 32.7 | 0% | 32,259 | 106,866,160 |
| 2024-02-06 | 30.61 | 33.3 | 29.01 | 32.7 | +5.59% | 28,671 | 89,894,033 |
| 2024-02-05 | 32.25 | 32.49 | 29.3 | 30.97 | -6.15% | 32,697 | 101,550,455 |
| 2024-02-02 | 32.98 | 33.15 | 30.3 | 33 | 0% | 28,284 | 90,172,713 |
| 2024-02-01 | 31.4 | 33.7 | 30.95 | 33 | +4.63% | 32,153 | 104,994,900 |
| 2024-01-31 | 33.24 | 33.48 | 31.5 | 31.54 | -5.82% | 24,125 | 78,258,335 |
| 2024-01-30 | 33.8 | 35.19 | 33.1 | 33.49 | -0.71% | 28,535 | 97,743,560 |
| 2024-01-29 | 35.01 | 35.78 | 33.73 | 33.73 | -3.99% | 26,528 | 92,413,884 |
| 2024-01-26 | 36.1 | 36.31 | 34.99 | 35.13 | +6.1% | 35,243 | 125,317,208 |
| 2024-01-25 | 31.8 | 33.35 | 31.34 | 33.11 | +3.66% | 13,161 | 43,090,500 |
| 2024-01-24 | 33.03 | 33.27 | 30.78 | 31.94 | -3.04% | 15,821 | 49,935,109 |
| 2024-01-23 | 31.61 | 33 | 31.05 | 32.94 | +4.21% | 15,751 | 50,960,903 |
| 2024-01-22 | 34 | 34 | 31.58 | 31.61 | -6.53% | 17,462 | 56,957,463 |
| 2024-01-19 | 34.08 | 34.68 | 33.2 | 33.82 | -0.73% | 13,218 | 45,200,543 |
| 2024-01-18 | 33.88 | 34.27 | 33.22 | 34.07 | +0.18% | 15,112 | 50,965,945 |
| 2024-01-17 | 35.28 | 35.55 | 33.95 | 34.01 | -4.28% | 13,085 | 45,333,449 |
| 2024-01-16 | 34.9 | 36.02 | 34.64 | 35.53 | +1.34% | 16,367 | 57,805,573 |
| 2024-01-15 | 35.3 | 35.89 | 34.7 | 35.06 | -1.41% | 9,681 | 33,990,997 |
| 2024-01-12 | 35.25 | 36.75 | 34.94 | 35.56 | +0.71% | 17,300 | 62,312,436 |
| 2024-01-11 | 34.88 | 35.62 | 34.61 | 35.31 | +1.64% | 13,089 | 45,887,552 |
| 2024-01-10 | 35.4 | 35.81 | 34.42 | 34.74 | -1.64% | 16,799 | 58,622,582 |
| 2024-01-09 | 34.4 | 35.59 | 34 | 35.32 | +2.38% | 20,009 | 70,158,031 |
| 2024-01-08 | 35 | 35.5 | 34.5 | 34.5 | -3.04% | 11,386 | 39,656,191 |
| 2024-01-05 | 36.68 | 36.72 | 35.23 | 35.58 | -2.73% | 15,605 | 56,079,096 |
| 2024-01-04 | 37.99 | 37.99 | 36.5 | 36.58 | -3.1% | 14,589 | 53,733,463 |
| 2024-01-03 | 37.76 | 38.33 | 37 | 37.75 | -0.58% | 16,519 | 61,795,720 |
| 2024-01-02 | 38.9 | 39.09 | 37.75 | 37.97 | -2.62% | 26,121 | 99,776,209 |
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：