股票概览
30.71
+0.79%
+0.24
30.97
开盘价
32
最高价
30.35
最低价
13,589
成交量
数据更新至: 2024-12-31
技术指标
30.37
MA5 (5日均线)
31.17
MA10 (10日均线)
33.03
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 | 30.97 | 32 | 30.35 | 30.71 | +0.79% | 13,589 | 42,043,430 |
| 2024-12-30 | 30.6 | 30.74 | 29.85 | 30.47 | +0.83% | 7,242 | 22,022,383 |
| 2024-12-27 | 30.04 | 30.85 | 29.81 | 30.22 | +0.77% | 8,596 | 26,125,477 |
| 2024-12-26 | 30.84 | 30.84 | 29.91 | 29.99 | -1.48% | 7,139 | 21,625,583 |
| 2024-12-25 | 31.18 | 31.68 | 30.19 | 30.44 | -1.36% | 8,334 | 25,588,699 |
| 2024-12-24 | 31.73 | 31.73 | 30.18 | 30.86 | -1.72% | 15,373 | 47,254,369 |
| 2024-12-23 | 32.81 | 32.81 | 31.31 | 31.4 | -4.65% | 9,670 | 30,994,574 |
| 2024-12-20 | 32.58 | 33.23 | 32.27 | 32.93 | +1.7% | 6,182 | 20,205,512 |
| 2024-12-19 | 32.51 | 32.7 | 31.82 | 32.38 | +0.15% | 3,691 | 11,924,978 |
| 2024-12-18 | 33 | 33.25 | 32.23 | 32.33 | -1.04% | 6,444 | 21,076,502 |
| 2024-12-17 | 33.91 | 34.38 | 32.6 | 32.67 | -3.97% | 9,869 | 32,711,518 |
| 2024-12-16 | 34.72 | 34.8 | 34.02 | 34.02 | -2.24% | 4,438 | 15,228,082 |
| 2024-12-13 | 35.49 | 35.59 | 34.8 | 34.8 | -2.55% | 5,446 | 19,109,426 |
| 2024-12-12 | 35.47 | 35.75 | 35.01 | 35.71 | +1.3% | 7,373 | 26,055,971 |
| 2024-12-11 | 35.28 | 35.55 | 34.93 | 35.25 | -0.34% | 6,146 | 21,630,144 |
| 2024-12-10 | 36.2 | 36.65 | 35.21 | 35.37 | -0.98% | 10,845 | 39,022,155 |
| 2024-12-09 | 35.5 | 36.71 | 34.6 | 35.72 | +1.51% | 10,528 | 37,347,499 |
| 2024-12-06 | 34.96 | 35.76 | 34.44 | 35.19 | -0.11% | 7,398 | 25,961,390 |
| 2024-12-05 | 33.9 | 35.29 | 33.03 | 35.23 | +0.95% | 13,317 | 45,611,370 |
| 2024-12-04 | 36.4 | 36.4 | 34.8 | 34.9 | -4.12% | 10,647 | 37,644,863 |
| 2024-12-03 | 36.99 | 37.31 | 36.21 | 36.4 | -1.73% | 8,925 | 32,607,638 |
| 2024-12-02 | 36.03 | 37.53 | 36.02 | 37.04 | +2.8% | 9,701 | 35,873,679 |
| 2024-11-29 | 35.82 | 36.27 | 34.5 | 36.03 | +0.84% | 11,367 | 40,421,513 |
| 2024-11-28 | 35.9 | 37.44 | 35.59 | 35.73 | +0.79% | 12,064 | 43,880,672 |
| 2024-11-27 | 35.08 | 35.78 | 34.55 | 35.45 | +1.03% | 7,400 | 26,039,171 |
| 2024-11-26 | 34.51 | 36.4 | 34.37 | 35.09 | +1.68% | 7,742 | 27,497,910 |
| 2024-11-25 | 34.31 | 34.94 | 34 | 34.51 | +0.58% | 6,146 | 21,200,701 |
| 2024-11-22 | 36.31 | 36.31 | 34.27 | 34.31 | -5.4% | 10,538 | 37,034,086 |
| 2024-11-21 | 36.4 | 37.59 | 35.91 | 36.27 | -0.96% | 10,333 | 37,742,435 |
| 2024-11-20 | 35.09 | 37.29 | 35 | 36.62 | +3.5% | 13,702 | 49,844,486 |
| 2024-11-19 | 36.28 | 36.91 | 34.05 | 35.38 | -1.94% | 13,572 | 47,736,012 |
| 2024-11-18 | 36 | 37.37 | 35.7 | 36.08 | -1.04% | 10,195 | 37,137,104 |
| 2024-11-15 | 37.75 | 38.3 | 36.43 | 36.46 | -3.85% | 9,631 | 35,948,155 |
| 2024-11-14 | 39.39 | 40.33 | 37.6 | 37.92 | -4.07% | 15,817 | 61,569,066 |
| 2024-11-13 | 37.51 | 40.3 | 36.87 | 39.53 | +4.05% | 23,950 | 93,100,942 |
| 2024-11-12 | 39.12 | 40.51 | 37.7 | 37.99 | -2.51% | 19,898 | 78,489,760 |
| 2024-11-11 | 37.68 | 39.3 | 37.51 | 38.97 | +2.82% | 13,850 | 53,585,463 |
| 2024-11-08 | 37.7 | 39.72 | 37.7 | 37.9 | +0.53% | 11,629 | 44,895,929 |
| 2024-11-07 | 37.25 | 37.8 | 36.3 | 37.7 | +1.21% | 9,428 | 35,108,130 |
| 2024-11-06 | 37.6 | 38.76 | 37 | 37.25 | -0.93% | 16,187 | 61,383,192 |
| 2024-11-05 | 37.68 | 38.6 | 37.22 | 37.6 | -1.03% | 17,532 | 66,244,269 |
| 2024-11-04 | 37.7 | 38.69 | 37 | 37.99 | +2.65% | 11,817 | 44,956,695 |
| 2024-11-01 | 38.28 | 38.82 | 36.88 | 37.01 | -3.37% | 12,939 | 48,773,412 |
| 2024-10-31 | 37 | 40.2 | 36.92 | 38.3 | +2.54% | 26,013 | 100,994,674 |
| 2024-10-30 | 37.58 | 38.14 | 36.02 | 37.35 | -2.17% | 17,561 | 65,042,411 |
| 2024-10-29 | 38.6 | 39.46 | 37.7 | 38.18 | -2.55% | 17,077 | 65,591,878 |
| 2024-10-28 | 40.24 | 40.34 | 38.7 | 39.18 | -2.63% | 21,939 | 86,379,065 |
| 2024-10-25 | 37.8 | 41.75 | 36.71 | 40.24 | +7.59% | 43,690 | 172,588,869 |
| 2024-10-24 | 36.46 | 38.45 | 36.4 | 37.4 | +2.52% | 20,054 | 75,586,592 |
| 2024-10-23 | 36.56 | 38 | 36.23 | 36.48 | -1.38% | 14,359 | 53,031,160 |
| 2024-10-22 | 35.84 | 38.25 | 35.76 | 36.99 | +1.34% | 20,715 | 76,675,235 |
| 2024-10-21 | 34.05 | 38.3 | 33.7 | 36.5 | +5.49% | 27,320 | 96,160,628 |
| 2024-10-18 | 32.43 | 34.92 | 32.3 | 34.6 | +5.23% | 23,165 | 78,008,642 |
| 2024-10-17 | 33 | 33.47 | 32.52 | 32.88 | -0.36% | 12,230 | 40,271,385 |
| 2024-10-16 | 32.12 | 33.8 | 31.67 | 33 | +2.48% | 16,615 | 54,801,356 |
| 2024-10-15 | 33.2 | 33.94 | 32.2 | 32.2 | -3.82% | 12,893 | 42,337,312 |
| 2024-10-14 | 33.58 | 33.9 | 32 | 33.48 | -0.12% | 16,721 | 54,981,550 |
| 2024-10-11 | 35.72 | 35.74 | 32.99 | 33.52 | -6.16% | 20,360 | 69,750,903 |
| 2024-10-10 | 35.66 | 38.28 | 35.44 | 35.72 | +0.2% | 20,564 | 75,064,972 |
| 2024-10-09 | 38.82 | 39 | 35.08 | 35.65 | -11.67% | 30,315 | 113,087,457 |
| 2024-10-08 | 41.5 | 41.9 | 37.71 | 40.36 | +12.42% | 48,944 | 194,688,738 |
| 2024-09-30 | 31.56 | 36.5 | 31.56 | 35.9 | +17.01% | 40,017 | 135,910,039 |
| 2024-09-27 | 29.5 | 31.63 | 29.12 | 30.68 | +4.89% | 22,191 | 67,382,470 |
| 2024-09-26 | 28.69 | 29.3 | 28.34 | 29.25 | +1.95% | 20,140 | 57,894,641 |
| 2024-09-25 | 28.76 | 29.88 | 28.2 | 28.69 | +0.6% | 28,347 | 81,791,509 |
| 2024-09-24 | 27.8 | 28.57 | 27.29 | 28.52 | +0.78% | 28,832 | 80,808,498 |
| 2024-09-23 | 30.97 | 31.6 | 28.23 | 28.3 | -6.79% | 40,293 | 119,094,395 |
| 2024-09-20 | 31.85 | 33.12 | 29.98 | 30.36 | -4.95% | 39,794 | 123,998,158 |
| 2024-09-19 | 26.62 | 31.94 | 26.59 | 31.94 | +19.98% | 36,152 | 108,519,069 |
| 2024-09-18 | 25.33 | 26.76 | 25.33 | 26.62 | +4.93% | 10,525 | 27,700,369 |
| 2024-09-13 | 25.82 | 25.85 | 25.18 | 25.37 | -2.12% | 7,113 | 18,117,567 |
| 2024-09-12 | 25.88 | 26.98 | 25.83 | 25.92 | +0.08% | 11,154 | 29,459,067 |
| 2024-09-11 | 24.69 | 26.38 | 24.57 | 25.9 | +4.9% | 11,599 | 29,882,129 |
| 2024-09-10 | 24.64 | 25.13 | 24.43 | 24.69 | -0.48% | 3,519 | 8,683,731 |
| 2024-09-09 | 24.66 | 25 | 24.3 | 24.81 | +0.61% | 4,891 | 12,060,842 |
| 2024-09-06 | 25.56 | 25.61 | 24.48 | 24.66 | -3.48% | 7,157 | 17,727,694 |
| 2024-09-05 | 24.6 | 25.71 | 24.46 | 25.55 | +3.86% | 8,360 | 21,040,288 |
| 2024-09-04 | 24.75 | 25.06 | 24.53 | 24.6 | -1.01% | 6,281 | 15,533,109 |
| 2024-09-03 | 24.6 | 25.14 | 24.07 | 24.85 | +2.05% | 5,336 | 13,190,073 |
| 2024-09-02 | 24.83 | 25.08 | 24.34 | 24.35 | -1.22% | 5,342 | 13,182,409 |
| 2024-08-30 | 24.56 | 25.25 | 24.32 | 24.65 | +0.53% | 7,353 | 18,312,237 |
| 2024-08-29 | 24.32 | 25 | 24.28 | 24.52 | 0% | 3,814 | 9,356,225 |
| 2024-08-28 | 24.59 | 25.18 | 24.22 | 24.52 | -0.28% | 4,256 | 10,505,009 |
| 2024-08-27 | 24.33 | 24.91 | 24.15 | 24.59 | +0.99% | 4,681 | 11,503,334 |
| 2024-08-26 | 24.36 | 25.36 | 23.87 | 24.35 | +0.21% | 6,174 | 15,166,689 |
| 2024-08-23 | 25.49 | 25.49 | 24.03 | 24.3 | -3.76% | 5,352 | 13,105,215 |
| 2024-08-22 | 25.32 | 25.98 | 25.12 | 25.25 | -0.71% | 3,729 | 9,548,134 |
| 2024-08-21 | 25.51 | 25.78 | 25.21 | 25.43 | -0.27% | 3,084 | 7,864,687 |
| 2024-08-20 | 26.18 | 26.18 | 25.1 | 25.5 | -2.6% | 6,180 | 15,837,372 |
| 2024-08-19 | 26.75 | 27 | 26.13 | 26.18 | -2.13% | 4,659 | 12,276,482 |
| 2024-08-16 | 26.16 | 27.09 | 26.12 | 26.75 | +1.48% | 6,278 | 16,738,982 |
| 2024-08-15 | 26 | 26.55 | 25.79 | 26.36 | +0.96% | 4,998 | 13,112,215 |
| 2024-08-14 | 26.51 | 26.56 | 26.07 | 26.11 | -2.21% | 4,115 | 10,795,213 |
| 2024-08-13 | 26.91 | 26.91 | 26.31 | 26.7 | -0.93% | 5,086 | 13,470,298 |
| 2024-08-12 | 26.74 | 27.68 | 26.2 | 26.95 | +1.47% | 8,449 | 22,965,440 |
| 2024-08-09 | 27.75 | 27.75 | 26.56 | 26.56 | -3.42% | 5,271 | 14,266,953 |
| 2024-08-08 | 27.88 | 28.2 | 27.4 | 27.5 | -1.65% | 7,886 | 21,851,983 |
| 2024-08-07 | 27.29 | 28.35 | 26.95 | 27.96 | +2.46% | 10,489 | 29,039,494 |
| 2024-08-06 | 26.3 | 27.29 | 25.66 | 27.29 | +6.23% | 9,798 | 26,123,701 |
| 2024-08-05 | 25.86 | 26.57 | 25.62 | 25.69 | -1.04% | 8,604 | 22,393,677 |
| 2024-08-02 | 25.83 | 27.2 | 25.51 | 25.96 | -0.38% | 12,213 | 32,392,500 |
| 2024-08-01 | 26.3 | 26.61 | 25.9 | 26.06 | -0.15% | 5,006 | 13,146,630 |
| 2024-07-31 | 24.3 | 26.35 | 24.08 | 26.1 | +7.63% | 9,511 | 24,238,973 |
| 2024-07-30 | 24.15 | 24.42 | 23.91 | 24.25 | +0.54% | 4,834 | 11,683,371 |
| 2024-07-29 | 24.22 | 24.49 | 24 | 24.12 | -0.41% | 5,782 | 14,029,188 |
| 2024-07-26 | 24.95 | 24.95 | 23.92 | 24.22 | -1.38% | 7,533 | 18,285,875 |
| 2024-07-25 | 24.71 | 25.09 | 24.11 | 24.56 | +0.95% | 5,525 | 13,630,109 |
| 2024-07-24 | 24.99 | 25.27 | 24.21 | 24.33 | -3.18% | 6,335 | 15,596,037 |
| 2024-07-23 | 26.23 | 26.42 | 24.95 | 25.13 | -4.19% | 5,792 | 14,786,493 |
| 2024-07-22 | 25.7 | 26.56 | 25.7 | 26.23 | +1.24% | 4,697 | 12,332,922 |
| 2024-07-19 | 25.22 | 26.23 | 25.2 | 25.91 | +1.61% | 5,842 | 15,045,115 |
| 2024-07-18 | 25.32 | 25.74 | 24.95 | 25.5 | -0.74% | 5,668 | 14,356,836 |
| 2024-07-17 | 25.34 | 26.31 | 25.29 | 25.69 | +0.82% | 7,516 | 19,516,046 |
| 2024-07-16 | 26.14 | 26.14 | 25.31 | 25.48 | -1.05% | 7,887 | 20,111,698 |
| 2024-07-15 | 27.23 | 27.68 | 25.63 | 25.75 | -3.92% | 13,230 | 34,695,932 |
| 2024-07-12 | 25.98 | 28 | 25.48 | 26.8 | +5.3% | 25,752 | 69,619,658 |
| 2024-07-11 | 24.6 | 25.88 | 24.6 | 25.45 | +5.21% | 9,010 | 22,842,483 |
| 2024-07-10 | 24.6 | 25.12 | 24.11 | 24.19 | -2.26% | 6,394 | 15,721,613 |
| 2024-07-09 | 24.61 | 25.25 | 23.53 | 24.75 | -0.08% | 12,566 | 30,601,642 |
| 2024-07-08 | 25.81 | 26.95 | 24.66 | 24.77 | -2.09% | 13,131 | 33,779,266 |
| 2024-07-05 | 23.01 | 26.29 | 22.6 | 25.3 | +9.19% | 16,652 | 41,101,975 |
| 2024-07-04 | 24.84 | 24.99 | 23.14 | 23.17 | -6.99% | 11,431 | 27,174,802 |
| 2024-07-03 | 23.59 | 25.15 | 23.54 | 24.91 | +5.77% | 11,277 | 27,579,616 |
| 2024-07-02 | 23.48 | 24.14 | 23.34 | 23.55 | -0.08% | 6,047 | 14,362,984 |
| 2024-07-01 | 23.72 | 24.48 | 23.11 | 23.57 | +0.04% | 8,703 | 20,468,677 |
| 2024-06-28 | 24.1 | 24.66 | 23.31 | 23.56 | -2.48% | 10,599 | 25,466,972 |
| 2024-06-27 | 25.23 | 25.55 | 24 | 24.16 | -5.66% | 7,991 | 19,680,785 |
| 2024-06-26 | 25.11 | 25.8 | 24.76 | 25.61 | +1.63% | 5,482 | 13,800,127 |
| 2024-06-25 | 25.31 | 25.99 | 24.96 | 25.2 | -0.47% | 5,059 | 12,819,071 |
| 2024-06-24 | 26.24 | 26.63 | 25.18 | 25.32 | -6.4% | 6,751 | 17,431,114 |
| 2024-06-21 | 26.2 | 27.32 | 26.18 | 27.05 | +0.04% | 3,239 | 8,711,447 |
| 2024-06-20 | 26.89 | 28.13 | 26.84 | 27.04 | -0.37% | 5,467 | 14,919,372 |
| 2024-06-19 | 27.9 | 28.24 | 26.84 | 27.14 | -2.44% | 6,057 | 16,585,228 |
| 2024-06-18 | 28.31 | 28.92 | 27.76 | 27.82 | -1.77% | 3,759 | 10,589,659 |
| 2024-06-17 | 28.01 | 28.67 | 27.95 | 28.32 | 0% | 3,997 | 11,302,371 |
| 2024-06-14 | 28.05 | 28.66 | 27.56 | 28.32 | -1.12% | 9,403 | 26,396,622 |
| 2024-06-13 | 28.78 | 29.44 | 27.9 | 28.64 | +1.34% | 6,477 | 18,503,671 |
| 2024-06-12 | 27.78 | 28.8 | 27.65 | 28.26 | +0.75% | 6,450 | 18,197,658 |
| 2024-06-11 | 26.42 | 28.33 | 26 | 28.05 | +5.85% | 6,790 | 18,652,891 |
| 2024-06-07 | 26.8 | 27.15 | 26.17 | 26.5 | +0.88% | 6,476 | 17,250,120 |
| 2024-06-06 | 28.5 | 28.6 | 25.6 | 26.27 | -7.76% | 11,962 | 32,014,177 |
| 2024-06-05 | 28.92 | 29.7 | 28.4 | 28.48 | -2.83% | 4,219 | 12,173,455 |
| 2024-06-04 | 29.06 | 29.95 | 28.53 | 29.31 | -0.85% | 6,141 | 18,029,963 |
| 2024-06-03 | 30.09 | 30.46 | 29.21 | 29.56 | -2.28% | 7,815 | 23,138,131 |
| 2024-05-31 | 29.81 | 30.63 | 29.78 | 30.25 | +2.09% | 7,381 | 22,323,649 |
| 2024-05-30 | 29.63 | 30.13 | 29.03 | 29.63 | -0.67% | 3,097 | 9,197,469 |
| 2024-05-29 | 29.77 | 30.97 | 29.44 | 29.83 | +0.44% | 6,105 | 18,341,692 |
| 2024-05-28 | 30 | 31.49 | 28.82 | 29.7 | -0.67% | 9,256 | 27,966,700 |
| 2024-05-27 | 29.8 | 30.08 | 28.82 | 29.9 | -0.66% | 6,951 | 20,500,856 |
| 2024-05-24 | 30 | 30.87 | 29 | 30.1 | +2.03% | 11,010 | 32,956,818 |
| 2024-05-23 | 30.26 | 30.54 | 29.38 | 29.5 | -2.51% | 6,652 | 19,809,485 |
| 2024-05-22 | 29.45 | 30.5 | 29.45 | 30.26 | +1.71% | 8,717 | 26,057,177 |
| 2024-05-21 | 30.16 | 30.25 | 29.49 | 29.75 | -1.42% | 7,255 | 21,608,086 |
| 2024-05-20 | 29.6 | 31.65 | 29.51 | 30.18 | +1.82% | 13,860 | 42,652,215 |
| 2024-05-17 | 27.92 | 30.15 | 27.92 | 29.64 | +6.24% | 16,267 | 47,953,615 |
| 2024-05-16 | 27.07 | 28.29 | 26.77 | 27.9 | +3.33% | 13,029 | 36,176,888 |
| 2024-05-15 | 28.26 | 28.33 | 26.91 | 27 | -3.05% | 9,154 | 25,110,268 |
| 2024-05-14 | 26.81 | 28.08 | 26.81 | 27.85 | +3.49% | 9,450 | 26,058,827 |
| 2024-05-13 | 29.16 | 29.17 | 26.65 | 26.91 | -6.37% | 15,903 | 43,395,732 |
| 2024-05-10 | 29.96 | 30.23 | 28.5 | 28.74 | -3.94% | 9,505 | 27,614,608 |
| 2024-05-09 | 30.45 | 30.7 | 29.76 | 29.92 | -0.27% | 6,318 | 19,063,306 |
| 2024-05-08 | 30.3 | 31 | 29.66 | 30 | -1.48% | 6,744 | 20,405,697 |
| 2024-05-07 | 30.18 | 30.5 | 29.63 | 30.45 | +0.26% | 8,790 | 26,438,956 |
| 2024-05-06 | 29.2 | 30.57 | 29.15 | 30.37 | +4.44% | 11,903 | 35,546,804 |
| 2024-04-30 | 29.33 | 29.48 | 28.68 | 29.08 | -0.92% | 7,561 | 21,909,761 |
| 2024-04-29 | 28.07 | 29.9 | 28 | 29.35 | +5.2% | 11,942 | 34,905,927 |
| 2024-04-26 | 27.52 | 27.98 | 26.88 | 27.9 | +1.86% | 5,778 | 15,984,062 |
| 2024-04-25 | 26.44 | 27.99 | 26.44 | 27.39 | +2.01% | 9,768 | 26,824,887 |
| 2024-04-24 | 26.66 | 26.93 | 25.8 | 26.85 | +1.44% | 7,198 | 19,055,398 |
| 2024-04-23 | 25.09 | 26.75 | 24.73 | 26.47 | +5.84% | 12,369 | 32,024,444 |
| 2024-04-22 | 24.64 | 25.71 | 23.96 | 25.01 | +0.48% | 6,219 | 15,553,070 |
| 2024-04-19 | 25.86 | 25.86 | 24.6 | 24.89 | -2.77% | 6,040 | 15,060,440 |
| 2024-04-18 | 26.22 | 26.78 | 25.35 | 25.6 | -2.85% | 8,652 | 22,332,320 |
| 2024-04-17 | 25.6 | 26.5 | 25.01 | 26.35 | +7.29% | 11,610 | 30,061,885 |
| 2024-04-16 | 26.71 | 26.86 | 24.22 | 24.56 | -8.01% | 16,037 | 40,176,292 |
| 2024-04-15 | 27.64 | 28.68 | 26.02 | 26.7 | -3.78% | 13,836 | 37,645,957 |
| 2024-04-12 | 28.11 | 28.81 | 27.7 | 27.75 | -2.25% | 8,037 | 22,525,958 |
| 2024-04-11 | 28.35 | 29.16 | 27.97 | 28.39 | -2.54% | 10,058 | 28,747,143 |
| 2024-04-10 | 30.21 | 30.4 | 28.89 | 29.13 | -3.67% | 11,472 | 33,729,802 |
| 2024-04-09 | 27.95 | 30.45 | 27.43 | 30.24 | +8.19% | 23,689 | 69,112,811 |
| 2024-04-08 | 28.82 | 29.84 | 27.91 | 27.95 | -3.89% | 10,120 | 28,727,800 |
| 2024-04-03 | 29.48 | 29.85 | 28.34 | 29.08 | -1.39% | 13,173 | 38,094,528 |
| 2024-04-02 | 30.89 | 30.89 | 28.99 | 29.49 | -3.69% | 25,790 | 76,054,055 |
| 2024-04-01 | 30.98 | 31.29 | 30.4 | 30.62 | -0.65% | 16,229 | 49,933,477 |
| 2024-03-29 | 32.48 | 33.24 | 30.63 | 30.82 | -6.15% | 21,455 | 67,489,637 |
| 2024-03-28 | 32.72 | 33.76 | 32.28 | 32.84 | -0.12% | 8,576 | 28,445,367 |
| 2024-03-27 | 34.02 | 34.41 | 31.33 | 32.88 | -4.39% | 19,142 | 63,011,279 |
| 2024-03-26 | 35 | 35.26 | 33.7 | 34.39 | -2.5% | 13,563 | 46,650,663 |
| 2024-03-25 | 36.62 | 36.98 | 35 | 35.27 | -3.9% | 17,373 | 62,143,947 |
| 2024-03-22 | 38.23 | 38.45 | 36.61 | 36.7 | -4.77% | 10,919 | 40,449,457 |
| 2024-03-21 | 39.48 | 39.48 | 38.38 | 38.54 | -1.15% | 3,721 | 14,393,365 |
| 2024-03-20 | 38.49 | 39.66 | 37.88 | 38.99 | +1.04% | 4,177 | 16,300,217 |
| 2024-03-19 | 39.67 | 40.3 | 38.55 | 38.59 | -2.55% | 7,366 | 28,789,116 |
| 2024-03-18 | 38.38 | 39.85 | 37.69 | 39.6 | +2.11% | 8,911 | 34,712,350 |
| 2024-03-15 | 36.92 | 40.56 | 36.62 | 38.78 | +4.05% | 11,971 | 46,374,008 |
| 2024-03-14 | 39 | 39.97 | 36.6 | 37.27 | +5.31% | 26,285 | 100,809,564 |
| 2024-03-13 | 35.32 | 35.71 | 34.5 | 35.39 | +0.31% | 5,150 | 18,103,203 |
| 2024-03-12 | 34.28 | 35.35 | 34.28 | 35.28 | +2.59% | 6,294 | 22,011,840 |
| 2024-03-11 | 33.43 | 34.47 | 33.2 | 34.39 | +3.21% | 8,023 | 27,194,834 |
| 2024-03-08 | 33.13 | 34.09 | 33 | 33.32 | -0.21% | 4,853 | 16,215,602 |
| 2024-03-07 | 34.02 | 34.33 | 32.85 | 33.39 | -2.31% | 6,241 | 20,929,680 |
| 2024-03-06 | 34.45 | 35.08 | 33.78 | 34.18 | -2.76% | 10,102 | 34,482,872 |
| 2024-03-05 | 36.15 | 36.66 | 34.78 | 35.15 | -3.33% | 7,527 | 26,643,561 |
| 2024-03-04 | 34.3 | 36.9 | 34.3 | 36.36 | +1.17% | 7,039 | 25,442,567 |
| 2024-03-01 | 37.01 | 37.08 | 35.72 | 35.94 | -2.84% | 9,175 | 33,146,156 |
| 2024-02-29 | 36.68 | 37.8 | 36 | 36.99 | -0.11% | 11,040 | 40,481,522 |
| 2024-02-28 | 38.32 | 41.59 | 37 | 37.03 | -2.96% | 12,957 | 50,902,349 |
| 2024-02-27 | 37.01 | 38.16 | 36.66 | 38.16 | +1.01% | 4,959 | 18,709,531 |
| 2024-02-26 | 36.83 | 38.47 | 35.88 | 37.78 | +2% | 8,355 | 31,295,461 |
| 2024-02-23 | 36.62 | 37.21 | 35.66 | 37.04 | +1.29% | 6,673 | 24,503,866 |
| 2024-02-22 | 36.12 | 36.63 | 34.99 | 36.57 | +1.22% | 11,163 | 39,648,289 |
| 2024-02-21 | 35.56 | 36.95 | 34.88 | 36.13 | +0.36% | 8,785 | 31,826,839 |
| 2024-02-20 | 34.94 | 36.56 | 33.28 | 36 | +3.03% | 10,000 | 35,857,944 |
| 2024-02-19 | 35.11 | 35.8 | 33.51 | 34.94 | -0.29% | 6,298 | 21,920,471 |
| 2024-02-08 | 30 | 36.23 | 29.29 | 35.04 | +13.77% | 14,124 | 45,817,481 |
| 2024-02-07 | 31.55 | 32.1 | 28.27 | 30.8 | -2.44% | 20,478 | 61,372,783 |
| 2024-02-06 | 29.25 | 32.25 | 26.91 | 31.57 | +7.93% | 19,354 | 55,904,071 |
| 2024-02-05 | 33.28 | 34.36 | 28.7 | 29.25 | -13.87% | 9,579 | 28,941,339 |
| 2024-02-02 | 35.6 | 37.01 | 32 | 33.96 | -6.6% | 10,179 | 34,856,438 |
| 2024-02-01 | 36.6 | 38 | 35.04 | 36.36 | -2.26% | 5,528 | 20,176,247 |
| 2024-01-31 | 37.13 | 39.07 | 36.87 | 37.2 | -2.82% | 3,907 | 14,712,443 |
| 2024-01-30 | 38.39 | 39.79 | 37.76 | 38.28 | -2.27% | 2,899 | 11,143,103 |
| 2024-01-29 | 40.2 | 40.93 | 38.69 | 39.17 | -2.37% | 2,870 | 11,308,272 |
| 2024-01-26 | 41.54 | 42.15 | 39.76 | 40.12 | -3.42% | 3,039 | 12,359,826 |
| 2024-01-25 | 39.47 | 42 | 39.01 | 41.54 | +5.24% | 3,434 | 13,964,282 |
| 2024-01-24 | 40.89 | 40.89 | 37.8 | 39.47 | -2.95% | 3,857 | 15,124,342 |
| 2024-01-23 | 40 | 41.38 | 39.09 | 40.67 | -0.56% | 3,943 | 15,843,722 |
| 2024-01-22 | 43.8 | 43.8 | 39.73 | 40.9 | -7.59% | 7,774 | 32,012,901 |
| 2024-01-19 | 45.7 | 46.3 | 43.65 | 44.26 | -4.14% | 4,536 | 20,235,660 |
| 2024-01-18 | 46.88 | 46.88 | 43.34 | 46.17 | -2.2% | 9,987 | 44,785,963 |
| 2024-01-17 | 48.52 | 48.91 | 46.71 | 47.21 | -4.55% | 4,974 | 23,585,700 |
| 2024-01-16 | 49.38 | 49.54 | 48.05 | 49.46 | -0.44% | 3,058 | 14,914,591 |
| 2024-01-15 | 49.13 | 50.48 | 48.87 | 49.68 | -0.06% | 3,511 | 17,419,970 |
| 2024-01-12 | 49.83 | 50.99 | 49.34 | 49.71 | +0.1% | 1,972 | 9,889,978 |
| 2024-01-11 | 49.75 | 49.88 | 49.1 | 49.66 | -0.22% | 1,587 | 7,865,039 |
| 2024-01-10 | 49.26 | 50.73 | 48.5 | 49.77 | -0.66% | 3,251 | 16,086,383 |
| 2024-01-09 | 50.2 | 50.79 | 48.99 | 50.1 | +1.48% | 3,097 | 15,484,454 |
| 2024-01-08 | 48.01 | 50.59 | 48.01 | 49.37 | -2.24% | 3,698 | 18,322,432 |
| 2024-01-05 | 51.9 | 51.91 | 50.08 | 50.5 | -2.77% | 2,763 | 14,036,279 |
| 2024-01-04 | 51.85 | 52 | 50.69 | 51.94 | +0.08% | 3,429 | 17,655,416 |
| 2024-01-03 | 51.98 | 53.28 | 50.64 | 51.9 | -0.33% | 4,464 | 23,170,208 |
| 2024-01-02 | 51.8 | 52.12 | 50.9 | 52.07 | 0% | 4,905 | 25,324,407 |
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：