股票概览
29.33
-2.88%
-0.87
30.21
开盘价
30.42
最高价
29.26
最低价
16,064
成交量
数据更新至: 2024-12-31
技术指标
30.30
MA5 (5日均线)
30.05
MA10 (10日均线)
30.92
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 | 30.21 | 30.42 | 29.26 | 29.33 | -2.88% | 16,064 | 47,669,900 |
| 2024-12-30 | 30.8 | 30.8 | 30.03 | 30.2 | -1.37% | 15,234 | 46,176,142 |
| 2024-12-27 | 30.8 | 31.06 | 30.52 | 30.62 | -0.62% | 16,575 | 51,030,188 |
| 2024-12-26 | 30.5 | 31.35 | 30.25 | 30.81 | +0.88% | 25,224 | 77,951,130 |
| 2024-12-25 | 30.98 | 31.08 | 29.7 | 30.54 | -0.52% | 32,028 | 96,805,469 |
| 2024-12-24 | 30.6 | 31.34 | 30.2 | 30.7 | +1.35% | 40,382 | 124,331,896 |
| 2024-12-23 | 29.12 | 31.71 | 29.12 | 30.29 | +4.02% | 76,835 | 236,796,893 |
| 2024-12-20 | 28.92 | 29.57 | 28.9 | 29.12 | +0.41% | 27,197 | 79,483,977 |
| 2024-12-19 | 29.69 | 30.05 | 28.86 | 29 | -3.01% | 39,453 | 115,017,957 |
| 2024-12-18 | 30.38 | 30.41 | 29.9 | 29.9 | -0.96% | 14,987 | 45,194,133 |
| 2024-12-17 | 30.91 | 31.02 | 30.04 | 30.19 | -2.42% | 16,831 | 51,238,509 |
| 2024-12-16 | 31.42 | 31.42 | 30.75 | 30.94 | -0.96% | 15,240 | 47,320,039 |
| 2024-12-13 | 32.03 | 32.04 | 31.19 | 31.24 | -2.68% | 26,946 | 84,592,110 |
| 2024-12-12 | 32.1 | 32.3 | 31.55 | 32.1 | +0.03% | 25,662 | 81,799,695 |
| 2024-12-11 | 32.44 | 32.59 | 32 | 32.09 | -0.99% | 23,522 | 75,854,494 |
| 2024-12-10 | 33.3 | 33.53 | 32.37 | 32.41 | -0.58% | 33,331 | 109,936,095 |
| 2024-12-09 | 32.91 | 33.33 | 32.21 | 32.6 | +0.15% | 37,087 | 121,703,369 |
| 2024-12-06 | 32 | 32.8 | 31.49 | 32.55 | +2.01% | 29,359 | 94,282,326 |
| 2024-12-05 | 31.65 | 31.94 | 31.31 | 31.91 | +0.35% | 20,270 | 64,175,223 |
| 2024-12-04 | 32.65 | 32.71 | 31.5 | 31.8 | -2.6% | 37,543 | 120,205,384 |
| 2024-12-03 | 33.69 | 33.69 | 32.18 | 32.65 | -1.6% | 36,057 | 117,319,899 |
| 2024-12-02 | 32.35 | 33.88 | 32.29 | 33.18 | +2.44% | 49,964 | 165,600,949 |
| 2024-11-29 | 32.36 | 32.88 | 31.83 | 32.39 | -0.83% | 45,505 | 147,697,972 |
| 2024-11-28 | 32.63 | 33.3 | 32.02 | 32.66 | +0.21% | 45,628 | 148,927,345 |
| 2024-11-27 | 31.8 | 32.9 | 31.04 | 32.59 | +2.94% | 42,746 | 136,789,373 |
| 2024-11-26 | 32.66 | 33.1 | 31.61 | 31.66 | -2.58% | 38,025 | 122,970,106 |
| 2024-11-25 | 33.3 | 33.5 | 31.85 | 32.5 | -1.99% | 41,328 | 134,752,271 |
| 2024-11-22 | 36.29 | 36.68 | 33 | 33.16 | -9.03% | 79,887 | 273,486,962 |
| 2024-11-21 | 34.88 | 36.65 | 34.69 | 36.45 | +2.36% | 95,159 | 340,675,264 |
| 2024-11-20 | 32.8 | 37.16 | 31.7 | 35.61 | +8.27% | 103,509 | 347,002,286 |
| 2024-11-19 | 32.49 | 33.37 | 32.08 | 32.89 | +2.08% | 27,833 | 91,002,167 |
| 2024-11-18 | 32.54 | 33.55 | 32.13 | 32.22 | +0.09% | 36,932 | 121,349,144 |
| 2024-11-15 | 33.3 | 33.78 | 32.06 | 32.19 | -3.42% | 26,918 | 88,180,719 |
| 2024-11-14 | 34.5 | 34.5 | 33.2 | 33.33 | -2.37% | 21,340 | 71,965,461 |
| 2024-11-13 | 34.85 | 35.28 | 33.41 | 34.14 | -2.6% | 46,847 | 159,354,173 |
| 2024-11-12 | 35.6 | 36.45 | 34.75 | 35.05 | -1.52% | 44,284 | 157,773,703 |
| 2024-11-11 | 34.78 | 35.64 | 34.3 | 35.59 | +2.59% | 36,276 | 127,344,279 |
| 2024-11-08 | 35.29 | 36.1 | 34.55 | 34.69 | -0.52% | 47,837 | 169,752,467 |
| 2024-11-07 | 34.55 | 35.33 | 33.97 | 34.87 | +0.93% | 28,397 | 98,491,203 |
| 2024-11-06 | 35.37 | 35.48 | 34.4 | 34.55 | -2.24% | 33,506 | 116,922,432 |
| 2024-11-05 | 35.44 | 35.59 | 34.5 | 35.34 | -0.31% | 41,901 | 147,276,114 |
| 2024-11-04 | 34.23 | 36.01 | 33.78 | 35.45 | +4.33% | 46,875 | 164,940,118 |
| 2024-11-01 | 35.03 | 35.6 | 33.98 | 33.98 | -3.77% | 37,862 | 131,378,557 |
| 2024-10-31 | 33.59 | 36.35 | 33.33 | 35.31 | +5.15% | 72,494 | 254,751,769 |
| 2024-10-30 | 33.79 | 34.06 | 33 | 33.58 | -0.62% | 31,756 | 106,550,757 |
| 2024-10-29 | 34.4 | 34.69 | 33.16 | 33.79 | -1.72% | 46,982 | 158,464,568 |
| 2024-10-28 | 34.86 | 34.86 | 33.7 | 34.38 | -1.38% | 38,608 | 132,385,293 |
| 2024-10-25 | 32.5 | 35.09 | 32.17 | 34.86 | +7.33% | 74,045 | 254,682,979 |
| 2024-10-24 | 31.7 | 32.62 | 31.22 | 32.48 | +2.3% | 36,497 | 117,194,481 |
| 2024-10-23 | 31.46 | 32.3 | 30.94 | 31.75 | +1.24% | 43,500 | 137,358,348 |
| 2024-10-22 | 31.38 | 31.52 | 30.6 | 31.36 | -0.06% | 32,538 | 100,930,295 |
| 2024-10-21 | 31.88 | 32.5 | 31.2 | 31.38 | -1.63% | 41,179 | 130,255,456 |
| 2024-10-18 | 30.52 | 32.97 | 30.11 | 31.9 | +4.04% | 43,229 | 135,898,408 |
| 2024-10-17 | 31.43 | 32.18 | 30.66 | 30.66 | -1.92% | 27,940 | 87,110,179 |
| 2024-10-16 | 31.74 | 32.07 | 31.07 | 31.26 | -1.82% | 21,553 | 68,034,390 |
| 2024-10-15 | 32.79 | 33.11 | 31.81 | 31.84 | -2.93% | 31,285 | 101,318,027 |
| 2024-10-14 | 32.95 | 33.35 | 31.72 | 32.8 | +0.31% | 34,290 | 111,252,373 |
| 2024-10-11 | 34.91 | 34.91 | 32.22 | 32.7 | -6.41% | 53,837 | 177,635,724 |
| 2024-10-10 | 36.11 | 37.8 | 34.91 | 34.94 | -2.4% | 56,683 | 205,281,367 |
| 2024-10-09 | 38 | 41.49 | 35.75 | 35.8 | -8.44% | 99,604 | 387,793,691 |
| 2024-10-08 | 39.14 | 39.67 | 35.7 | 39.1 | +15% | 120,942 | 457,494,785 |
| 2024-09-30 | 31.86 | 34.63 | 30.79 | 34 | +10.43% | 85,116 | 280,182,577 |
| 2024-09-27 | 29.45 | 31.6 | 29.22 | 30.79 | +5.59% | 25,175 | 76,017,313 |
| 2024-09-26 | 27.57 | 29.25 | 27.25 | 29.16 | +5.73% | 25,777 | 73,032,755 |
| 2024-09-25 | 27.5 | 28.46 | 27.4 | 27.58 | +2.38% | 28,408 | 79,402,977 |
| 2024-09-24 | 26.43 | 26.94 | 25.93 | 26.94 | +2.94% | 29,875 | 79,242,241 |
| 2024-09-23 | 26.94 | 27 | 26.17 | 26.17 | -2.82% | 14,762 | 39,063,184 |
| 2024-09-20 | 27.31 | 27.51 | 26.66 | 26.93 | -2% | 9,283 | 25,090,221 |
| 2024-09-19 | 27.44 | 28.17 | 26.9 | 27.48 | +1.1% | 13,252 | 36,385,472 |
| 2024-09-18 | 28.52 | 28.61 | 27.01 | 27.18 | -4.7% | 13,683 | 37,478,220 |
| 2024-09-13 | 29.39 | 29.52 | 28.39 | 28.52 | -3.32% | 11,454 | 33,048,886 |
| 2024-09-12 | 29.28 | 29.65 | 29.14 | 29.5 | +1.13% | 13,979 | 41,254,509 |
| 2024-09-11 | 29.05 | 29.67 | 28.94 | 29.17 | -0.44% | 12,671 | 37,095,630 |
| 2024-09-10 | 28.91 | 29.3 | 28.45 | 29.3 | +1.31% | 15,302 | 44,374,711 |
| 2024-09-09 | 29.3 | 29.52 | 28.85 | 28.92 | -0.14% | 19,563 | 57,132,992 |
| 2024-09-06 | 29.41 | 29.47 | 28.91 | 28.96 | -0.72% | 9,715 | 28,258,629 |
| 2024-09-05 | 28.53 | 29.27 | 28.42 | 29.17 | +2.24% | 9,256 | 26,893,613 |
| 2024-09-04 | 28.35 | 28.98 | 28.31 | 28.53 | -0.35% | 8,320 | 23,848,011 |
| 2024-09-03 | 28.4 | 29.18 | 28.05 | 28.63 | +1.17% | 8,874 | 25,428,208 |
| 2024-09-02 | 28.88 | 29.47 | 28.21 | 28.3 | -3.15% | 12,453 | 35,765,493 |
| 2024-08-30 | 27.6 | 29.54 | 27.31 | 29.22 | +4.51% | 22,274 | 64,042,609 |
| 2024-08-29 | 27.25 | 27.99 | 27.1 | 27.96 | +2.01% | 9,958 | 27,539,809 |
| 2024-08-28 | 27.61 | 27.8 | 26.8 | 27.41 | -1.19% | 11,088 | 30,257,760 |
| 2024-08-27 | 26.68 | 28.37 | 26.67 | 27.74 | +3.9% | 22,221 | 61,480,601 |
| 2024-08-26 | 27.15 | 27.21 | 26.58 | 26.7 | -0.85% | 7,623 | 20,475,693 |
| 2024-08-23 | 26.82 | 26.96 | 26.46 | 26.93 | 0% | 8,440 | 22,533,938 |
| 2024-08-22 | 27.66 | 27.76 | 26.68 | 26.93 | -2.07% | 8,488 | 22,939,363 |
| 2024-08-21 | 28.31 | 28.38 | 27.38 | 27.5 | -2.86% | 9,269 | 25,653,363 |
| 2024-08-20 | 29.4 | 29.49 | 28.22 | 28.31 | -3.71% | 11,164 | 32,034,770 |
| 2024-08-19 | 30.03 | 30.23 | 29.3 | 29.4 | -1.97% | 14,823 | 43,788,486 |
| 2024-08-16 | 30.17 | 30.23 | 29.23 | 29.99 | +0.33% | 16,432 | 49,146,715 |
| 2024-08-15 | 30.23 | 30.3 | 29.61 | 29.89 | +0.2% | 14,068 | 42,112,740 |
| 2024-08-14 | 30.51 | 30.78 | 29.83 | 29.83 | -2.68% | 14,563 | 43,872,519 |
| 2024-08-13 | 30.1 | 30.67 | 29.83 | 30.65 | +1.76% | 15,739 | 47,699,826 |
| 2024-08-12 | 29.99 | 30.8 | 29.92 | 30.12 | +1.38% | 22,208 | 67,604,833 |
| 2024-08-09 | 30.34 | 30.75 | 29.7 | 29.71 | -2.08% | 15,508 | 46,600,152 |
| 2024-08-08 | 30.61 | 30.63 | 30.15 | 30.34 | -0.43% | 9,650 | 29,293,326 |
| 2024-08-07 | 29.76 | 30.8 | 29.69 | 30.47 | +1.5% | 15,719 | 47,685,721 |
| 2024-08-06 | 29.6 | 30.05 | 29.44 | 30.02 | +1.52% | 15,897 | 47,223,381 |
| 2024-08-05 | 30.18 | 30.64 | 29.43 | 29.57 | -3.05% | 25,452 | 75,963,643 |
| 2024-08-02 | 29.39 | 31.3 | 29.22 | 30.5 | +3.78% | 43,528 | 132,248,315 |
| 2024-08-01 | 29.33 | 29.87 | 28.92 | 29.39 | +1.1% | 15,644 | 46,050,244 |
| 2024-07-31 | 28.44 | 29.07 | 28.14 | 29.07 | +2.72% | 17,957 | 51,712,235 |
| 2024-07-30 | 28.44 | 29.1 | 28.04 | 28.3 | +0.35% | 21,243 | 60,842,305 |
| 2024-07-29 | 28.6 | 29.18 | 27.27 | 28.2 | +0.36% | 31,021 | 88,704,006 |
| 2024-07-26 | 27.88 | 28.8 | 27.7 | 28.1 | +1.66% | 13,418 | 37,769,075 |
| 2024-07-25 | 27.05 | 28.2 | 26.8 | 27.64 | +2.22% | 16,191 | 44,780,616 |
| 2024-07-24 | 27.19 | 27.38 | 26.71 | 27.04 | -0.37% | 11,279 | 30,522,227 |
| 2024-07-23 | 26.31 | 27.6 | 25.94 | 27.14 | +3.98% | 24,131 | 65,354,144 |
| 2024-07-22 | 25.83 | 26.22 | 25.69 | 26.1 | +1.24% | 7,484 | 19,462,435 |
| 2024-07-19 | 25.51 | 25.96 | 25.24 | 25.78 | +0.62% | 7,164 | 18,380,445 |
| 2024-07-18 | 25.47 | 25.75 | 24.91 | 25.62 | +0.39% | 10,315 | 26,133,262 |
| 2024-07-17 | 25.11 | 25.77 | 25.05 | 25.52 | +1.67% | 7,737 | 19,711,436 |
| 2024-07-16 | 25.09 | 25.36 | 24.97 | 25.1 | -0.67% | 6,766 | 17,004,087 |
| 2024-07-15 | 25.8 | 25.8 | 25.12 | 25.27 | -1.71% | 5,850 | 14,807,521 |
| 2024-07-12 | 25.94 | 26.17 | 25.67 | 25.71 | 0% | 4,617 | 11,935,897 |
| 2024-07-11 | 25.4 | 26 | 25.22 | 25.71 | +2.51% | 11,982 | 30,831,023 |
| 2024-07-10 | 25.18 | 25.3 | 24.8 | 25.08 | +0.32% | 6,083 | 15,256,827 |
| 2024-07-09 | 25.22 | 25.36 | 24.4 | 25 | -0.87% | 14,014 | 34,846,941 |
| 2024-07-08 | 25.97 | 26.3 | 24.92 | 25.22 | -4.11% | 12,870 | 32,567,258 |
| 2024-07-05 | 25.21 | 26.38 | 25.07 | 26.3 | +4.32% | 12,211 | 31,745,983 |
| 2024-07-04 | 25.84 | 25.84 | 25.02 | 25.21 | -2.14% | 8,908 | 22,571,837 |
| 2024-07-03 | 26.03 | 26.08 | 25.59 | 25.76 | -0.54% | 5,558 | 14,359,936 |
| 2024-07-02 | 26.15 | 26.36 | 25.88 | 25.9 | -1.33% | 8,648 | 22,479,999 |
| 2024-07-01 | 27.29 | 27.29 | 26.05 | 26.25 | -3.31% | 20,293 | 53,377,718 |
| 2024-06-28 | 27.48 | 27.84 | 27.1 | 27.15 | -1.2% | 7,038 | 19,401,298 |
| 2024-06-27 | 27.7 | 28.01 | 27.4 | 27.48 | -1.61% | 5,881 | 16,239,862 |
| 2024-06-26 | 26.93 | 28 | 26.5 | 27.93 | +4.96% | 8,985 | 24,606,460 |
| 2024-06-25 | 27.02 | 27.09 | 26.54 | 26.61 | -0.82% | 7,949 | 21,266,785 |
| 2024-06-24 | 28.2 | 28.26 | 26.8 | 26.83 | -5.33% | 12,781 | 35,019,530 |
| 2024-06-21 | 28 | 29.35 | 28 | 28.34 | +0.21% | 18,844 | 54,197,620 |
| 2024-06-20 | 27.74 | 28.68 | 27.74 | 28.28 | +1.91% | 17,316 | 49,090,915 |
| 2024-06-19 | 28.17 | 28.26 | 27.73 | 27.75 | -1.32% | 4,641 | 12,930,649 |
| 2024-06-18 | 27.9 | 28.25 | 27.9 | 28.12 | +0.43% | 6,899 | 19,365,466 |
| 2024-06-17 | 28.01 | 28.2 | 27.84 | 28 | -0.04% | 4,812 | 13,467,924 |
| 2024-06-14 | 28.35 | 28.35 | 27.56 | 28.01 | -0.36% | 10,089 | 28,145,694 |
| 2024-06-13 | 28.12 | 28.48 | 27.7 | 28.11 | -0.32% | 10,263 | 28,786,102 |
| 2024-06-12 | 28.49 | 28.68 | 28.2 | 28.2 | -0.7% | 7,376 | 20,972,463 |
| 2024-06-11 | 27.42 | 28.46 | 27.19 | 28.4 | +3.57% | 11,620 | 32,559,705 |
| 2024-06-07 | 27.95 | 27.99 | 27.25 | 27.42 | -0.18% | 6,797 | 18,775,994 |
| 2024-06-06 | 28.96 | 28.96 | 27.4 | 27.47 | -5.28% | 13,814 | 38,563,007 |
| 2024-06-05 | 28.47 | 29.29 | 28.45 | 29 | +1.36% | 9,258 | 26,775,261 |
| 2024-06-04 | 28.71 | 28.99 | 28.4 | 28.61 | -1.34% | 6,603 | 18,899,746 |
| 2024-06-03 | 29.49 | 29.5 | 28.66 | 29 | -1.09% | 11,007 | 31,936,734 |
| 2024-05-31 | 29.35 | 29.73 | 28.95 | 29.32 | +1.28% | 14,997 | 43,992,050 |
| 2024-05-30 | 28.41 | 29.29 | 28.27 | 28.95 | +1.08% | 12,444 | 36,017,823 |
| 2024-05-29 | 28.28 | 28.96 | 28.28 | 28.64 | +0.21% | 8,146 | 23,391,033 |
| 2024-05-28 | 28.5 | 28.8 | 28.28 | 28.58 | -0.35% | 6,977 | 19,924,873 |
| 2024-05-27 | 28.52 | 28.88 | 27.66 | 28.68 | +1.06% | 17,049 | 48,045,168 |
| 2024-05-24 | 28.69 | 28.82 | 28.32 | 28.38 | -0.67% | 18,078 | 51,570,989 |
| 2024-05-23 | 29.67 | 29.76 | 28.52 | 28.57 | -4% | 21,537 | 62,144,352 |
| 2024-05-22 | 29.66 | 29.9 | 29.6 | 29.76 | +0.37% | 13,869 | 41,229,062 |
| 2024-05-21 | 29.78 | 30.18 | 29.52 | 29.65 | -0.74% | 18,348 | 54,602,381 |
| 2024-05-20 | 30.09 | 30.54 | 29.73 | 29.87 | -0.99% | 27,250 | 81,788,555 |
| 2024-05-17 | 30.28 | 30.62 | 29.88 | 30.17 | -1.41% | 18,406 | 55,454,292 |
| 2024-05-16 | 31.37 | 31.85 | 30.58 | 30.6 | -2.42% | 18,382 | 56,756,716 |
| 2024-05-15 | 33.04 | 33.04 | 31.31 | 31.36 | -4.54% | 15,941 | 50,719,214 |
| 2024-05-14 | 32.55 | 33.29 | 32.36 | 32.85 | +1.11% | 37,696 | 123,751,550 |
| 2024-05-13 | 34.18 | 34.68 | 32.33 | 32.49 | -5.28% | 48,613 | 163,193,761 |
| 2024-05-10 | 34.51 | 35.06 | 33.9 | 34.3 | +0.29% | 38,461 | 131,981,652 |
| 2024-05-09 | 33.75 | 34.34 | 32.9 | 34.2 | +1.18% | 45,384 | 153,635,262 |
| 2024-05-08 | 32.1 | 34.55 | 31.85 | 33.8 | +6.36% | 69,063 | 229,845,984 |
| 2024-05-07 | 30.15 | 31.9 | 29.99 | 31.78 | +5.41% | 32,545 | 102,001,045 |
| 2024-05-06 | 29.88 | 30.46 | 29.78 | 30.15 | +2% | 27,654 | 83,144,158 |
| 2024-04-30 | 28.8 | 29.85 | 28.58 | 29.56 | +0.14% | 21,282 | 62,164,790 |
| 2024-04-29 | 27.76 | 29.73 | 27.76 | 29.52 | +6.34% | 25,295 | 73,898,653 |
| 2024-04-26 | 27.06 | 27.89 | 27.06 | 27.76 | +1.87% | 11,769 | 32,457,065 |
| 2024-04-25 | 27.43 | 27.53 | 27.01 | 27.25 | -0.26% | 9,315 | 25,451,027 |
| 2024-04-24 | 27.25 | 27.54 | 26.66 | 27.32 | +0.26% | 8,643 | 23,477,751 |
| 2024-04-23 | 26.94 | 27.38 | 26.55 | 27.25 | +1.04% | 11,293 | 30,554,668 |
| 2024-04-22 | 26.38 | 27.2 | 25.9 | 26.97 | +2.47% | 13,632 | 36,489,739 |
| 2024-04-19 | 26.91 | 27.2 | 25.88 | 26.32 | -2.7% | 17,467 | 46,004,601 |
| 2024-04-18 | 27.48 | 27.59 | 26.51 | 27.05 | -1.71% | 13,084 | 35,525,189 |
| 2024-04-17 | 27.5 | 28.27 | 26.96 | 27.52 | +0.58% | 14,516 | 39,939,598 |
| 2024-04-16 | 28.33 | 28.59 | 27.31 | 27.36 | -3.42% | 13,986 | 38,714,938 |
| 2024-04-15 | 28.7 | 29.5 | 27.92 | 28.33 | -2.31% | 11,188 | 32,089,419 |
| 2024-04-12 | 29.2 | 29.49 | 28.68 | 29 | -0.68% | 9,058 | 26,185,041 |
| 2024-04-11 | 29.65 | 30.09 | 29.18 | 29.2 | -1.95% | 7,861 | 23,275,880 |
| 2024-04-10 | 30.2 | 30.62 | 29.66 | 29.78 | -2.1% | 8,400 | 25,148,797 |
| 2024-04-09 | 29.61 | 30.5 | 29.33 | 30.42 | +2.53% | 10,210 | 30,670,606 |
| 2024-04-08 | 30.47 | 30.47 | 29.65 | 29.67 | -2.82% | 15,801 | 47,301,158 |
| 2024-04-03 | 30.71 | 31.25 | 30.3 | 30.53 | -1.1% | 11,964 | 36,786,107 |
| 2024-04-02 | 31.25 | 31.25 | 30.56 | 30.87 | -0.99% | 10,183 | 31,372,253 |
| 2024-04-01 | 30.25 | 31.25 | 30.25 | 31.18 | +3.07% | 18,050 | 55,623,426 |
| 2024-03-29 | 30.06 | 30.33 | 29.54 | 30.25 | +0.63% | 10,228 | 30,613,045 |
| 2024-03-28 | 29.96 | 30.33 | 29.37 | 30.06 | +0.84% | 15,779 | 47,307,474 |
| 2024-03-27 | 31.08 | 31.2 | 29.8 | 29.81 | -2.39% | 12,107 | 36,937,901 |
| 2024-03-26 | 31.5 | 31.76 | 30.23 | 30.54 | -0.33% | 14,796 | 45,580,550 |
| 2024-03-25 | 31.52 | 31.82 | 30.62 | 30.64 | -3.19% | 16,035 | 50,137,451 |
| 2024-03-22 | 32.01 | 32.18 | 31.38 | 31.65 | -1.09% | 17,697 | 56,086,488 |
| 2024-03-21 | 32.5 | 32.5 | 31.83 | 32 | -0.06% | 21,552 | 69,069,590 |
| 2024-03-20 | 31.06 | 32.24 | 30.93 | 32.02 | +2.4% | 23,218 | 73,704,275 |
| 2024-03-19 | 31.45 | 32.13 | 31.21 | 31.27 | -0.57% | 23,171 | 73,402,108 |
| 2024-03-18 | 30.01 | 31.48 | 29.75 | 31.45 | +4.76% | 23,441 | 71,890,848 |
| 2024-03-15 | 29.36 | 30.13 | 29.36 | 30.02 | +1.01% | 14,672 | 43,839,884 |
| 2024-03-14 | 30.3 | 30.73 | 29.53 | 29.72 | -1.26% | 16,186 | 48,617,453 |
| 2024-03-13 | 30.49 | 30.49 | 29.71 | 30.1 | -0.86% | 14,289 | 42,922,089 |
| 2024-03-12 | 29.83 | 31 | 29.83 | 30.36 | +1.54% | 17,625 | 53,679,669 |
| 2024-03-11 | 29.32 | 30.03 | 29.32 | 29.9 | +0.07% | 32,621 | 97,033,062 |
| 2024-03-08 | 29.78 | 30.25 | 28.7 | 29.88 | +0.1% | 37,307 | 108,913,778 |
| 2024-03-07 | 31.14 | 31.3 | 29.85 | 29.85 | -3.62% | 20,341 | 61,984,848 |
| 2024-03-06 | 31.1 | 31.7 | 30.57 | 30.97 | -1.31% | 15,303 | 47,560,466 |
| 2024-03-05 | 32.2 | 32.2 | 31.2 | 31.38 | -2.55% | 18,111 | 57,246,235 |
| 2024-03-04 | 31.72 | 32.48 | 31.72 | 32.2 | +0.66% | 14,775 | 47,453,230 |
| 2024-03-01 | 32.18 | 32.3 | 31.59 | 31.99 | -0.5% | 15,737 | 50,315,919 |
| 2024-02-29 | 31.2 | 32.3 | 31.06 | 32.15 | +2% | 16,986 | 53,980,511 |
| 2024-02-28 | 32.85 | 34.3 | 31.4 | 31.52 | -3.81% | 28,195 | 92,853,030 |
| 2024-02-27 | 32 | 32.8 | 31.9 | 32.77 | +1.46% | 17,099 | 55,269,665 |
| 2024-02-26 | 31.98 | 32.93 | 31.68 | 32.3 | +1.25% | 17,874 | 57,852,796 |
| 2024-02-23 | 32.26 | 32.28 | 31.21 | 31.9 | -0.9% | 17,178 | 54,448,199 |
| 2024-02-22 | 32.15 | 32.55 | 31.81 | 32.19 | -0.03% | 9,936 | 31,957,387 |
| 2024-02-21 | 31.69 | 32.83 | 31.39 | 32.2 | +0.59% | 18,424 | 59,635,285 |
| 2024-02-20 | 32.67 | 32.83 | 31.68 | 32.01 | -1.96% | 15,363 | 49,158,945 |
| 2024-02-19 | 33.17 | 33.53 | 32.5 | 32.65 | -1.6% | 21,252 | 69,811,998 |
| 2024-02-08 | 31.02 | 33.36 | 30.9 | 33.18 | +8.43% | 36,139 | 118,649,426 |
| 2024-02-07 | 29.81 | 31.44 | 29.24 | 30.6 | +4.08% | 31,674 | 97,162,348 |
| 2024-02-06 | 26.84 | 29.65 | 26.12 | 29.4 | +12.6% | 30,557 | 86,566,620 |
| 2024-02-05 | 28 | 28.37 | 25 | 26.11 | -8.71% | 22,896 | 61,570,644 |
| 2024-02-02 | 29.4 | 29.46 | 26.9 | 28.6 | -1.92% | 23,953 | 67,549,011 |
| 2024-02-01 | 27.3 | 31.85 | 27.3 | 29.16 | +7.05% | 37,654 | 110,882,409 |
| 2024-01-31 | 29.52 | 29.52 | 27.2 | 27.24 | -7.94% | 19,637 | 55,550,510 |
| 2024-01-30 | 30.51 | 30.9 | 29.59 | 29.59 | -4.39% | 9,939 | 30,018,672 |
| 2024-01-29 | 31.99 | 32.24 | 30.95 | 30.95 | -3.01% | 10,126 | 31,757,065 |
| 2024-01-26 | 32.1 | 33.33 | 31.78 | 31.91 | -1.18% | 13,042 | 42,443,837 |
| 2024-01-25 | 30.71 | 32.39 | 30.71 | 32.29 | +4.16% | 14,106 | 44,800,055 |
| 2024-01-24 | 31 | 31.39 | 29.81 | 31 | +1.04% | 12,395 | 38,002,327 |
| 2024-01-23 | 30.6 | 31.05 | 29.71 | 30.68 | -0.07% | 10,646 | 32,531,744 |
| 2024-01-22 | 32.99 | 33 | 30.66 | 30.7 | -7.11% | 15,857 | 50,120,012 |
| 2024-01-19 | 33.1 | 33.68 | 32.58 | 33.05 | +0.06% | 12,352 | 40,956,624 |
| 2024-01-18 | 33.83 | 34.09 | 31.88 | 33.03 | -2.77% | 19,372 | 63,366,461 |
| 2024-01-17 | 34.74 | 35.07 | 33.8 | 33.97 | -2.22% | 8,607 | 29,655,362 |
| 2024-01-16 | 34.9 | 35.25 | 34.42 | 34.74 | -0.6% | 8,452 | 29,390,356 |
| 2024-01-15 | 35.29 | 35.75 | 34.59 | 34.95 | -0.71% | 9,930 | 34,907,874 |
| 2024-01-12 | 35.24 | 36.18 | 35.02 | 35.2 | -0.11% | 11,348 | 40,327,677 |
| 2024-01-11 | 35.28 | 35.5 | 34.57 | 35.24 | +0.31% | 11,668 | 40,869,068 |
| 2024-01-10 | 34.99 | 35.6 | 34.36 | 35.13 | +0.34% | 13,317 | 46,661,797 |
| 2024-01-09 | 35.3 | 35.79 | 34.72 | 35.01 | -0.82% | 13,205 | 46,453,029 |
| 2024-01-08 | 36.21 | 36.87 | 35.08 | 35.3 | -3.89% | 20,917 | 74,483,394 |
| 2024-01-05 | 37.16 | 37.38 | 36.54 | 36.73 | -1.13% | 24,454 | 90,206,878 |
| 2024-01-04 | 35.25 | 37.2 | 35.01 | 37.15 | +5.03% | 39,257 | 143,243,722 |
| 2024-01-03 | 35.18 | 35.99 | 35.18 | 35.37 | -0.42% | 9,491 | 33,758,165 |
| 2024-01-02 | 35.91 | 36.85 | 35.52 | 35.52 | -0.67% | 15,003 | 53,766,916 |
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：