股票概览
35.75
-1.6%
-0.58
36.1
开盘价
36.67
最高价
35.53
最低价
2,561
成交量
数据更新至: 2024-12-31
技术指标
36.55
MA5 (5日均线)
37.47
MA10 (10日均线)
39.38
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 | 36.1 | 36.67 | 35.53 | 35.75 | -1.6% | 2,561 | 9,199,582 |
| 2024-12-30 | 37.15 | 37.15 | 36.05 | 36.33 | -2.21% | 2,316 | 8,464,921 |
| 2024-12-27 | 37.63 | 37.94 | 36.71 | 37.15 | -0.67% | 2,154 | 8,049,051 |
| 2024-12-26 | 36.13 | 37.64 | 36.13 | 37.4 | +3.52% | 3,797 | 14,033,653 |
| 2024-12-25 | 36.86 | 37.3 | 35.8 | 36.13 | -2.82% | 4,409 | 16,039,262 |
| 2024-12-24 | 37.13 | 37.4 | 36.52 | 37.18 | +1.03% | 3,694 | 13,656,558 |
| 2024-12-23 | 39.27 | 39.98 | 36.6 | 36.8 | -7.3% | 3,503 | 13,214,927 |
| 2024-12-20 | 38.8 | 39.81 | 38.51 | 39.7 | +2.82% | 2,398 | 9,452,705 |
| 2024-12-19 | 39.26 | 39.48 | 38.39 | 38.61 | -2.5% | 2,379 | 9,223,114 |
| 2024-12-18 | 39.49 | 39.75 | 38.04 | 39.6 | +1.51% | 2,095 | 8,201,406 |
| 2024-12-17 | 40.92 | 40.92 | 38.88 | 39.01 | -4.67% | 3,091 | 12,265,092 |
| 2024-12-16 | 41.6 | 41.8 | 40.5 | 40.92 | -1.35% | 2,551 | 10,443,262 |
| 2024-12-13 | 42.25 | 42.32 | 41.26 | 41.48 | -0.98% | 2,405 | 10,016,675 |
| 2024-12-12 | 42.6 | 43 | 41.5 | 41.89 | -1.34% | 3,628 | 15,239,712 |
| 2024-12-11 | 41.78 | 43.1 | 41.78 | 42.46 | +1.1% | 2,522 | 10,737,512 |
| 2024-12-10 | 42.72 | 43.73 | 41.76 | 42 | +0.45% | 5,685 | 24,286,707 |
| 2024-12-09 | 41.06 | 42.59 | 41.06 | 41.81 | +1.83% | 6,005 | 25,155,398 |
| 2024-12-06 | 41.57 | 41.99 | 40.5 | 41.06 | -1.04% | 3,982 | 16,369,745 |
| 2024-12-05 | 40.68 | 41.88 | 40.62 | 41.49 | +1.84% | 3,736 | 15,412,137 |
| 2024-12-04 | 42.2 | 42.59 | 40.5 | 40.74 | -3.46% | 4,172 | 17,320,381 |
| 2024-12-03 | 42.49 | 42.49 | 41.32 | 42.2 | -0.68% | 5,061 | 21,172,998 |
| 2024-12-02 | 42.46 | 43.26 | 41.87 | 42.49 | +0.26% | 4,920 | 20,974,617 |
| 2024-11-29 | 42.8 | 43.65 | 42.11 | 42.38 | -1.26% | 5,025 | 21,483,973 |
| 2024-11-28 | 42.81 | 44 | 42.76 | 42.92 | -0.19% | 3,240 | 14,082,316 |
| 2024-11-27 | 41.22 | 43 | 39.7 | 43 | +4.88% | 3,860 | 16,043,567 |
| 2024-11-26 | 40.54 | 42.54 | 40.52 | 41 | +1.13% | 2,816 | 11,663,586 |
| 2024-11-25 | 40.24 | 40.54 | 39.6 | 40.54 | +0.72% | 2,009 | 8,065,597 |
| 2024-11-22 | 42.51 | 42.62 | 39.61 | 40.25 | -5.29% | 3,825 | 15,738,532 |
| 2024-11-21 | 42.01 | 43.18 | 41.57 | 42.5 | +0.93% | 3,523 | 14,936,106 |
| 2024-11-20 | 41.22 | 42.79 | 40.77 | 42.11 | +2.13% | 3,909 | 16,447,973 |
| 2024-11-19 | 41.52 | 41.99 | 39.52 | 41.23 | -0.79% | 4,428 | 17,993,339 |
| 2024-11-18 | 42.01 | 42.88 | 41.15 | 41.56 | -0.74% | 4,493 | 18,863,134 |
| 2024-11-15 | 45.01 | 45.86 | 41.56 | 41.87 | -6.96% | 7,943 | 34,781,143 |
| 2024-11-14 | 47.21 | 48.46 | 45 | 45 | -4.86% | 7,486 | 35,142,196 |
| 2024-11-13 | 46 | 50.3 | 44.04 | 47.3 | +5.79% | 10,890 | 51,135,291 |
| 2024-11-12 | 40.94 | 49 | 40.94 | 44.71 | +9.18% | 13,644 | 60,980,934 |
| 2024-11-11 | 40.55 | 41.06 | 40.07 | 40.95 | +0.99% | 3,796 | 15,419,003 |
| 2024-11-08 | 39.6 | 41.05 | 39.1 | 40.55 | +3.42% | 6,201 | 24,930,002 |
| 2024-11-07 | 39.37 | 40.32 | 38.51 | 39.21 | -0.41% | 5,278 | 20,830,574 |
| 2024-11-06 | 38.5 | 40.39 | 38.5 | 39.37 | +2.26% | 6,025 | 23,944,596 |
| 2024-11-05 | 38.01 | 38.7 | 38.01 | 38.5 | +0.44% | 5,193 | 19,948,284 |
| 2024-11-04 | 37.6 | 38.49 | 36.13 | 38.33 | +1.51% | 8,575 | 32,367,288 |
| 2024-11-01 | 39.52 | 40.49 | 36.31 | 37.76 | -8.35% | 19,124 | 73,149,331 |
| 2024-10-31 | 34.7 | 41.2 | 34.05 | 41.2 | +19.77% | 30,355 | 115,366,481 |
| 2024-10-30 | 36.49 | 36.49 | 33.58 | 34.4 | -3.91% | 10,408 | 36,092,620 |
| 2024-10-29 | 37.98 | 39 | 35.78 | 35.8 | -3.76% | 10,039 | 37,069,744 |
| 2024-10-28 | 33.52 | 38.35 | 33.18 | 37.2 | +10.98% | 10,089 | 36,505,447 |
| 2024-10-25 | 32.19 | 33.68 | 31.76 | 33.52 | +4.13% | 3,700 | 12,246,869 |
| 2024-10-24 | 31.64 | 32.22 | 31.61 | 32.19 | +1.26% | 2,355 | 7,509,613 |
| 2024-10-23 | 31.5 | 32.15 | 31.26 | 31.79 | +1.02% | 2,601 | 8,247,455 |
| 2024-10-22 | 30.97 | 31.68 | 30.88 | 31.47 | +1.84% | 3,969 | 12,413,883 |
| 2024-10-21 | 29.94 | 31.1 | 29.73 | 30.9 | +4.71% | 5,123 | 15,613,605 |
| 2024-10-18 | 29.92 | 30.98 | 29.02 | 29.51 | +0.24% | 3,642 | 10,846,400 |
| 2024-10-17 | 29.49 | 30.18 | 29.32 | 29.44 | +0.72% | 2,366 | 7,052,674 |
| 2024-10-16 | 29.3 | 29.64 | 28.5 | 29.23 | -0.41% | 1,820 | 5,315,586 |
| 2024-10-15 | 29.69 | 30.39 | 29.32 | 29.35 | -1.21% | 1,748 | 5,222,057 |
| 2024-10-14 | 28.66 | 29.71 | 28.38 | 29.71 | +2.87% | 2,626 | 7,608,290 |
| 2024-10-11 | 30.36 | 30.36 | 28.4 | 28.88 | -4.87% | 3,048 | 8,874,579 |
| 2024-10-10 | 30.15 | 30.92 | 29.83 | 30.36 | +1.74% | 3,404 | 10,383,384 |
| 2024-10-09 | 32.9 | 32.9 | 29.64 | 29.84 | -10.2% | 5,655 | 17,533,701 |
| 2024-10-08 | 35 | 35.65 | 31.5 | 33.23 | +9.13% | 7,982 | 26,562,805 |
| 2024-09-30 | 27.49 | 30.79 | 27.49 | 30.45 | +13.45% | 5,619 | 16,426,974 |
| 2024-09-27 | 26.14 | 26.88 | 26.02 | 26.84 | +4.07% | 1,257 | 3,327,494 |
| 2024-09-26 | 24.76 | 25.79 | 24.52 | 25.79 | +3.49% | 1,820 | 4,606,629 |
| 2024-09-25 | 24.85 | 25.3 | 24.61 | 24.92 | +1.3% | 2,153 | 5,392,420 |
| 2024-09-24 | 23.71 | 24.69 | 23.41 | 24.6 | +4.19% | 2,516 | 6,098,600 |
| 2024-09-23 | 23.5 | 23.78 | 23.3 | 23.61 | +0.73% | 1,415 | 3,337,209 |
| 2024-09-20 | 23.91 | 23.91 | 23.23 | 23.44 | -1.76% | 1,791 | 4,195,342 |
| 2024-09-19 | 23.17 | 23.99 | 23.13 | 23.86 | +3.02% | 2,363 | 5,582,929 |
| 2024-09-18 | 23.85 | 23.85 | 23 | 23.16 | -2.61% | 1,602 | 3,721,200 |
| 2024-09-13 | 24.45 | 24.47 | 23.67 | 23.78 | -1.9% | 1,134 | 2,719,415 |
| 2024-09-12 | 24.21 | 24.76 | 24.21 | 24.24 | -0.45% | 1,031 | 2,531,654 |
| 2024-09-11 | 24.44 | 24.6 | 24.01 | 24.35 | -0.37% | 1,092 | 2,657,597 |
| 2024-09-10 | 24.19 | 24.44 | 23.84 | 24.44 | +1.28% | 1,452 | 3,510,312 |
| 2024-09-09 | 23.9 | 24.44 | 23.73 | 24.13 | +0.54% | 1,273 | 3,077,331 |
| 2024-09-06 | 24.87 | 24.94 | 24 | 24 | -3.03% | 2,000 | 4,859,385 |
| 2024-09-05 | 24.43 | 24.88 | 24.43 | 24.75 | +0.77% | 1,297 | 3,205,688 |
| 2024-09-04 | 25.28 | 25.28 | 24.53 | 24.56 | -2.27% | 1,885 | 4,669,210 |
| 2024-09-03 | 25.12 | 25.56 | 24.81 | 25.13 | +0.04% | 1,908 | 4,823,320 |
| 2024-09-02 | 25.62 | 25.77 | 25.03 | 25.12 | -1.95% | 2,485 | 6,299,296 |
| 2024-08-30 | 25.38 | 25.89 | 25.05 | 25.62 | +1.26% | 3,003 | 7,681,929 |
| 2024-08-29 | 24.96 | 25.46 | 24.78 | 25.3 | +1.12% | 1,904 | 4,804,498 |
| 2024-08-28 | 24.26 | 25.47 | 24.2 | 25.02 | +2% | 2,322 | 5,822,060 |
| 2024-08-27 | 24.56 | 24.92 | 24.23 | 24.53 | +0.29% | 1,238 | 3,045,652 |
| 2024-08-26 | 24.2 | 24.8 | 23.83 | 24.46 | +1.07% | 2,103 | 5,144,199 |
| 2024-08-23 | 24.54 | 24.99 | 24.14 | 24.2 | -2.46% | 2,273 | 5,548,347 |
| 2024-08-22 | 25.34 | 25.68 | 24.7 | 24.81 | -1.9% | 1,592 | 4,001,102 |
| 2024-08-21 | 25.22 | 25.45 | 25.08 | 25.29 | +0.16% | 1,252 | 3,165,221 |
| 2024-08-20 | 25.95 | 25.95 | 25.09 | 25.25 | -3.03% | 2,878 | 7,347,055 |
| 2024-08-19 | 27.36 | 27.54 | 26.04 | 26.04 | -4.12% | 4,321 | 11,600,489 |
| 2024-08-16 | 26.32 | 27.36 | 26.03 | 27.16 | +2.96% | 3,664 | 9,807,429 |
| 2024-08-15 | 26.49 | 26.99 | 26.18 | 26.38 | +0.73% | 2,166 | 5,761,590 |
| 2024-08-14 | 26.64 | 26.64 | 26.04 | 26.19 | -1.17% | 1,056 | 2,769,362 |
| 2024-08-13 | 26.09 | 26.5 | 25.57 | 26.5 | +1.34% | 2,256 | 5,885,119 |
| 2024-08-12 | 26.7 | 26.7 | 26.02 | 26.15 | +0.27% | 2,478 | 6,525,532 |
| 2024-08-09 | 25.96 | 26.61 | 25.91 | 26.08 | +0.46% | 2,184 | 5,750,041 |
| 2024-08-08 | 25.99 | 26.29 | 25.84 | 25.96 | -0.61% | 1,444 | 3,764,390 |
| 2024-08-07 | 26.14 | 26.29 | 25.72 | 26.12 | -0.08% | 1,659 | 4,324,117 |
| 2024-08-06 | 25.36 | 26.25 | 25.36 | 26.14 | +3.36% | 1,670 | 4,317,868 |
| 2024-08-05 | 25.98 | 26.56 | 25.26 | 25.29 | -3.69% | 1,942 | 5,029,411 |
| 2024-08-02 | 26.06 | 26.98 | 26.06 | 26.26 | -0.53% | 2,693 | 7,175,013 |
| 2024-08-01 | 26.15 | 26.71 | 25.96 | 26.4 | +1.27% | 2,060 | 5,444,425 |
| 2024-07-31 | 25.13 | 26.36 | 24.83 | 26.07 | +3.78% | 2,369 | 6,102,993 |
| 2024-07-30 | 24.91 | 25.4 | 24.9 | 25.12 | +0.24% | 1,347 | 3,393,383 |
| 2024-07-29 | 25.68 | 25.68 | 24.82 | 25.06 | -0.52% | 1,273 | 3,201,726 |
| 2024-07-26 | 25.1 | 25.39 | 24.92 | 25.19 | +0.76% | 1,116 | 2,805,888 |
| 2024-07-25 | 24.61 | 25.43 | 24.51 | 25 | +1.58% | 1,510 | 3,768,954 |
| 2024-07-24 | 24.58 | 25 | 24.41 | 24.61 | -0.77% | 2,060 | 5,079,632 |
| 2024-07-23 | 25.34 | 25.37 | 24.74 | 24.8 | -1.7% | 1,595 | 3,993,434 |
| 2024-07-22 | 25.12 | 25.65 | 25.02 | 25.23 | +0.32% | 1,486 | 3,758,087 |
| 2024-07-19 | 24.99 | 25.38 | 24.64 | 25.15 | +0.56% | 1,527 | 3,835,053 |
| 2024-07-18 | 24.85 | 25.14 | 24.46 | 25.01 | +0.08% | 2,186 | 5,426,041 |
| 2024-07-17 | 25.09 | 25.25 | 24.81 | 24.99 | -0.04% | 1,823 | 4,561,582 |
| 2024-07-16 | 25.25 | 25.5 | 24.86 | 25 | -0.99% | 2,471 | 6,188,377 |
| 2024-07-15 | 26.38 | 26.38 | 25.18 | 25.25 | -4.36% | 3,105 | 7,926,556 |
| 2024-07-12 | 26.27 | 26.71 | 26.21 | 26.4 | +0.49% | 2,509 | 6,630,668 |
| 2024-07-11 | 25.77 | 26.35 | 25.69 | 26.27 | +2.38% | 3,991 | 10,404,261 |
| 2024-07-10 | 25.96 | 26.43 | 25.51 | 25.66 | -1% | 3,084 | 7,979,993 |
| 2024-07-09 | 25.2 | 25.95 | 24.86 | 25.92 | +2.73% | 2,387 | 6,081,206 |
| 2024-07-08 | 25.6 | 25.6 | 25.06 | 25.23 | -1.94% | 1,769 | 4,472,168 |
| 2024-07-05 | 24.83 | 25.89 | 24.6 | 25.73 | +3.62% | 2,853 | 7,195,122 |
| 2024-07-04 | 25.83 | 25.88 | 24.78 | 24.83 | -3.87% | 2,567 | 6,448,462 |
| 2024-07-03 | 25.64 | 26.37 | 25.64 | 25.83 | +0.43% | 3,893 | 10,111,645 |
| 2024-07-02 | 25.52 | 26.19 | 25.4 | 25.72 | +0.78% | 3,476 | 9,011,287 |
| 2024-07-01 | 26.29 | 26.32 | 25.06 | 25.52 | -2.93% | 6,161 | 15,651,177 |
| 2024-06-28 | 26.6 | 27.07 | 26.12 | 26.29 | -0.53% | 3,151 | 8,390,494 |
| 2024-06-27 | 26.95 | 27.42 | 26.43 | 26.43 | -1.93% | 2,328 | 6,277,622 |
| 2024-06-26 | 26.34 | 27.07 | 26.19 | 26.95 | +1.54% | 2,441 | 6,489,641 |
| 2024-06-25 | 26.69 | 27.21 | 26.32 | 26.54 | -0.86% | 2,307 | 6,166,257 |
| 2024-06-24 | 27.87 | 28.09 | 26.71 | 26.77 | -3.95% | 2,652 | 7,186,348 |
| 2024-06-21 | 28.76 | 28.76 | 27.6 | 27.87 | -3.16% | 3,011 | 8,457,902 |
| 2024-06-20 | 28.17 | 28.89 | 27.61 | 28.78 | +3.12% | 4,076 | 11,614,582 |
| 2024-06-19 | 28.06 | 28.24 | 27.72 | 27.91 | +0.04% | 1,246 | 3,485,672 |
| 2024-06-18 | 27.35 | 27.93 | 27.15 | 27.9 | +1.01% | 2,027 | 5,619,681 |
| 2024-06-17 | 28.52 | 28.52 | 27.51 | 27.62 | -3.12% | 1,902 | 5,296,826 |
| 2024-06-14 | 28.76 | 28.98 | 28.08 | 28.51 | -0.9% | 1,508 | 4,303,596 |
| 2024-06-13 | 28.24 | 29.18 | 27.7 | 28.77 | +1.91% | 3,119 | 8,906,067 |
| 2024-06-12 | 28.51 | 29 | 28.01 | 28.23 | -1.81% | 3,479 | 9,890,519 |
| 2024-06-11 | 28.09 | 28.97 | 27.64 | 28.75 | +2.35% | 1,780 | 5,053,428 |
| 2024-06-07 | 27.32 | 28.3 | 27.32 | 28.09 | +3.92% | 2,535 | 7,079,820 |
| 2024-06-06 | 28.8 | 28.81 | 26.63 | 27.03 | -5.26% | 2,792 | 7,633,374 |
| 2024-06-05 | 29.51 | 29.79 | 28.43 | 28.53 | -3.74% | 3,357 | 9,779,089 |
| 2024-06-04 | 30.11 | 30.11 | 28.9 | 29.64 | -2.6% | 2,559 | 7,520,341 |
| 2024-06-03 | 31.99 | 32.49 | 30.42 | 30.43 | -3.18% | 4,775 | 15,064,154 |
| 2024-05-31 | 31.01 | 31.84 | 30.79 | 31.43 | +0.64% | 1,303 | 4,086,525 |
| 2024-05-30 | 31.11 | 31.49 | 30.55 | 31.23 | +0.39% | 1,129 | 3,511,982 |
| 2024-05-29 | 30.64 | 31.7 | 30.53 | 31.11 | +1.57% | 1,963 | 6,101,884 |
| 2024-05-28 | 31.67 | 31.67 | 30.52 | 30.63 | -3.53% | 1,780 | 5,507,758 |
| 2024-05-27 | 31.49 | 32.28 | 31.14 | 31.75 | +2.22% | 2,235 | 7,059,552 |
| 2024-05-24 | 32.02 | 32.47 | 31.02 | 31.06 | -3.93% | 2,697 | 8,550,706 |
| 2024-05-23 | 32.38 | 32.86 | 32.05 | 32.33 | -0.15% | 1,510 | 4,893,280 |
| 2024-05-22 | 32.72 | 33.08 | 32.22 | 32.38 | -1.1% | 1,087 | 3,538,897 |
| 2024-05-21 | 33.69 | 33.94 | 32.55 | 32.74 | -3.22% | 2,016 | 6,653,116 |
| 2024-05-20 | 34.28 | 34.76 | 33.68 | 33.83 | -0.09% | 1,656 | 5,645,034 |
| 2024-05-17 | 32.83 | 33.99 | 32.51 | 33.86 | +2.05% | 1,876 | 6,321,404 |
| 2024-05-16 | 32.68 | 33.59 | 32.36 | 33.18 | +1.16% | 2,015 | 6,672,280 |
| 2024-05-15 | 32.01 | 33.25 | 31.54 | 32.8 | +1.39% | 2,457 | 8,074,831 |
| 2024-05-14 | 32.32 | 32.81 | 32.06 | 32.35 | +0.47% | 1,947 | 6,322,746 |
| 2024-05-13 | 33.41 | 33.42 | 32.01 | 32.2 | -3.62% | 2,655 | 8,643,484 |
| 2024-05-10 | 33.97 | 34.18 | 33.15 | 33.41 | -2.08% | 2,058 | 6,904,344 |
| 2024-05-09 | 33.39 | 34.38 | 33.35 | 34.12 | +2.16% | 2,022 | 6,867,186 |
| 2024-05-08 | 32.97 | 34.49 | 32.97 | 33.4 | +0.03% | 3,556 | 11,971,481 |
| 2024-05-07 | 32.48 | 33.42 | 32.05 | 33.39 | +2.08% | 2,743 | 8,989,873 |
| 2024-05-06 | 31.87 | 32.71 | 31.22 | 32.71 | +3.68% | 4,949 | 15,962,703 |
| 2024-04-30 | 31.76 | 31.98 | 31.1 | 31.55 | -0.66% | 3,448 | 10,859,333 |
| 2024-04-29 | 30.04 | 32.1 | 30.04 | 31.76 | +5.73% | 3,188 | 10,045,327 |
| 2024-04-26 | 29.04 | 30.48 | 29.04 | 30.04 | +0.84% | 1,536 | 4,586,238 |
| 2024-04-25 | 28.35 | 29.84 | 28.35 | 29.79 | +3.94% | 3,111 | 9,150,077 |
| 2024-04-24 | 27.5 | 28.85 | 27.5 | 28.66 | +4.07% | 3,051 | 8,664,692 |
| 2024-04-23 | 27.16 | 28.36 | 27.01 | 27.54 | -0.25% | 2,280 | 6,289,474 |
| 2024-04-22 | 27.37 | 27.88 | 26.75 | 27.61 | +0.62% | 1,632 | 4,458,588 |
| 2024-04-19 | 27.51 | 27.65 | 26.71 | 27.44 | -0.87% | 1,960 | 5,334,971 |
| 2024-04-18 | 27.87 | 28.51 | 27.39 | 27.68 | -1.18% | 2,244 | 6,262,277 |
| 2024-04-17 | 26.88 | 28.67 | 26.71 | 28.01 | +5.06% | 3,114 | 8,677,261 |
| 2024-04-16 | 27.51 | 27.9 | 26.24 | 26.66 | -4.27% | 5,309 | 14,326,743 |
| 2024-04-15 | 29.41 | 30.13 | 27.55 | 27.85 | -7.07% | 5,109 | 14,635,351 |
| 2024-04-12 | 30.51 | 30.69 | 29.66 | 29.97 | -2.09% | 2,396 | 7,176,843 |
| 2024-04-11 | 30.37 | 31.16 | 30.02 | 30.61 | +0.79% | 2,141 | 6,600,310 |
| 2024-04-10 | 30.6 | 31.39 | 29.87 | 30.37 | -2.85% | 2,420 | 7,340,801 |
| 2024-04-09 | 31.12 | 31.45 | 30.39 | 31.26 | +1.53% | 1,940 | 6,013,419 |
| 2024-04-08 | 33.4 | 33.54 | 30.68 | 30.79 | -6.01% | 2,442 | 7,747,416 |
| 2024-04-03 | 33.66 | 33.81 | 32.52 | 32.76 | -2.03% | 1,567 | 5,152,865 |
| 2024-04-02 | 34.49 | 34.49 | 33.17 | 33.44 | -0.89% | 1,554 | 5,212,210 |
| 2024-04-01 | 32.31 | 33.98 | 32.31 | 33.74 | +2.87% | 2,411 | 7,961,026 |
| 2024-03-29 | 32.03 | 32.95 | 32.03 | 32.8 | +2.5% | 1,719 | 5,616,130 |
| 2024-03-28 | 31.5 | 32.49 | 31.15 | 32 | +2.56% | 2,370 | 7,569,511 |
| 2024-03-27 | 32.05 | 32.78 | 31.08 | 31.2 | -2.65% | 2,228 | 7,152,549 |
| 2024-03-26 | 32 | 32.88 | 31.63 | 32.05 | -0.31% | 2,862 | 9,200,857 |
| 2024-03-25 | 33.3 | 33.55 | 32.15 | 32.15 | -2.69% | 2,101 | 6,870,631 |
| 2024-03-22 | 34 | 34 | 33 | 33.04 | -2.82% | 2,538 | 8,482,710 |
| 2024-03-21 | 34.44 | 34.78 | 33.78 | 34 | -1.45% | 1,354 | 4,626,690 |
| 2024-03-20 | 33.5 | 34.52 | 33.02 | 34.5 | +2.59% | 1,653 | 5,638,059 |
| 2024-03-19 | 33.71 | 34.49 | 33.46 | 33.63 | -0.68% | 1,580 | 5,332,673 |
| 2024-03-18 | 32.88 | 33.99 | 32.6 | 33.86 | +3.93% | 2,276 | 7,618,514 |
| 2024-03-15 | 31.88 | 32.74 | 31.51 | 32.58 | +2.36% | 1,888 | 6,108,124 |
| 2024-03-14 | 32.5 | 32.85 | 31.5 | 31.83 | -0.47% | 2,052 | 6,599,378 |
| 2024-03-13 | 31.56 | 32.18 | 31.3 | 31.98 | +1.62% | 1,839 | 5,831,052 |
| 2024-03-12 | 30.78 | 31.66 | 30.32 | 31.47 | +2.74% | 2,803 | 8,734,157 |
| 2024-03-11 | 30.7 | 30.75 | 30.01 | 30.63 | +2.07% | 1,012 | 3,079,279 |
| 2024-03-08 | 29.99 | 30.21 | 29.53 | 30.01 | +0.44% | 1,581 | 4,732,033 |
| 2024-03-07 | 30.43 | 30.89 | 29.81 | 29.88 | -1.55% | 1,797 | 5,446,925 |
| 2024-03-06 | 29.68 | 30.8 | 29.53 | 30.35 | +1.13% | 2,123 | 6,413,728 |
| 2024-03-05 | 30.49 | 30.64 | 29.53 | 30.01 | -2.09% | 3,451 | 10,302,749 |
| 2024-03-04 | 30.53 | 31 | 29.83 | 30.65 | +0.39% | 3,193 | 9,732,459 |
| 2024-03-01 | 30.49 | 31.14 | 29.79 | 30.53 | -0.13% | 4,390 | 13,316,272 |
| 2024-02-29 | 29.21 | 30.57 | 28.47 | 30.57 | +3.7% | 7,657 | 22,864,519 |
| 2024-02-28 | 34.03 | 35.4 | 29.4 | 29.48 | -11.82% | 7,871 | 25,076,090 |
| 2024-02-27 | 33.45 | 33.55 | 32.52 | 33.43 | +0.57% | 2,769 | 9,114,949 |
| 2024-02-26 | 32.48 | 33.88 | 32.06 | 33.24 | +3.42% | 3,736 | 12,326,401 |
| 2024-02-23 | 31.33 | 32.18 | 30.8 | 32.14 | +4.52% | 3,691 | 11,672,274 |
| 2024-02-22 | 29.28 | 30.89 | 29.28 | 30.75 | +5.45% | 4,216 | 12,780,861 |
| 2024-02-21 | 28.53 | 29.9 | 28.03 | 29.16 | +2.21% | 3,543 | 10,316,438 |
| 2024-02-20 | 27.99 | 29.22 | 27.57 | 28.53 | +1.89% | 4,002 | 11,479,765 |
| 2024-02-19 | 27.3 | 29.49 | 27.13 | 28 | +0.25% | 5,607 | 15,789,838 |
| 2024-02-08 | 23.77 | 27.96 | 22.88 | 27.93 | +19.87% | 8,694 | 21,755,254 |
| 2024-02-07 | 25.1 | 25.8 | 23.11 | 23.3 | -7.17% | 6,219 | 15,133,321 |
| 2024-02-06 | 24.93 | 26.51 | 22.5 | 25.1 | -2.33% | 6,408 | 15,518,387 |
| 2024-02-05 | 30.35 | 30.35 | 25.05 | 25.7 | -15.43% | 6,081 | 16,238,863 |
| 2024-02-02 | 32 | 33 | 29.83 | 30.39 | -5.88% | 6,089 | 18,938,443 |
| 2024-02-01 | 33.77 | 33.94 | 32.16 | 32.29 | -4.44% | 5,028 | 16,468,011 |
| 2024-01-31 | 35.98 | 36.87 | 33.51 | 33.79 | -5.75% | 3,930 | 13,853,835 |
| 2024-01-30 | 36.48 | 37.02 | 35.52 | 35.85 | -2.82% | 2,424 | 8,804,305 |
| 2024-01-29 | 39.33 | 39.99 | 36.88 | 36.89 | -6.06% | 3,691 | 14,003,612 |
| 2024-01-26 | 39 | 40.22 | 38.66 | 39.27 | +1.53% | 2,447 | 9,665,832 |
| 2024-01-25 | 35.51 | 38.91 | 35.51 | 38.68 | +7.15% | 2,496 | 9,403,962 |
| 2024-01-24 | 36.55 | 37.27 | 34.62 | 36.1 | -0.72% | 3,091 | 11,116,921 |
| 2024-01-23 | 38.15 | 38.15 | 35.8 | 36.36 | -3.09% | 4,069 | 14,852,280 |
| 2024-01-22 | 40.72 | 41.03 | 37.51 | 37.52 | -9% | 2,836 | 11,130,174 |
| 2024-01-19 | 42.4 | 42.44 | 40.84 | 41.23 | -3.15% | 2,946 | 12,173,351 |
| 2024-01-18 | 43.06 | 43.06 | 41.01 | 42.57 | -0.65% | 2,751 | 11,515,234 |
| 2024-01-17 | 43.85 | 44.08 | 42.85 | 42.85 | -2.39% | 1,801 | 7,856,278 |
| 2024-01-16 | 44.01 | 44.45 | 42.6 | 43.9 | -0.68% | 2,243 | 9,745,503 |
| 2024-01-15 | 44.23 | 44.76 | 43.81 | 44.2 | -0.07% | 1,844 | 8,159,247 |
| 2024-01-12 | 44.5 | 45.4 | 44.04 | 44.23 | -0.45% | 1,958 | 8,746,124 |
| 2024-01-11 | 44.34 | 44.76 | 43.98 | 44.43 | +0.57% | 1,155 | 5,130,364 |
| 2024-01-10 | 44.43 | 45.49 | 44.03 | 44.18 | -1.76% | 1,474 | 6,577,797 |
| 2024-01-09 | 44.2 | 45.51 | 44.1 | 44.97 | +2.27% | 2,571 | 11,563,242 |
| 2024-01-08 | 45.35 | 45.37 | 43.97 | 43.97 | -3.49% | 1,538 | 6,861,475 |
| 2024-01-05 | 46.35 | 46.73 | 45.19 | 45.56 | -1.7% | 1,476 | 6,786,763 |
| 2024-01-04 | 46.79 | 46.79 | 45.91 | 46.35 | -0.37% | 1,181 | 5,462,982 |
| 2024-01-03 | 46.77 | 46.77 | 45.99 | 46.52 | -0.13% | 1,960 | 9,098,858 |
| 2024-01-02 | 45.12 | 46.79 | 45.12 | 46.58 | +3.24% | 3,962 | 18,277,715 |
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：