股票概览
28.8
+0.1%
+0.03
28.77
开盘价
29.63
最高价
28.5
最低价
6,394
成交量
数据更新至: 2024-12-31
技术指标
28.59
MA5 (5日均线)
28.85
MA10 (10日均线)
29.83
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 | 28.77 | 29.63 | 28.5 | 28.8 | +0.1% | 6,394 | 18,551,922 |
| 2024-12-30 | 28.8 | 29.11 | 28.23 | 28.77 | -0.1% | 5,852 | 16,784,544 |
| 2024-12-27 | 28.54 | 29.09 | 28.4 | 28.8 | +0.91% | 4,048 | 11,658,793 |
| 2024-12-26 | 28.29 | 28.77 | 28.09 | 28.54 | +1.75% | 4,480 | 12,740,414 |
| 2024-12-25 | 29.08 | 29.32 | 27.83 | 28.05 | -3.28% | 7,116 | 20,209,252 |
| 2024-12-24 | 28.9 | 29.57 | 28.54 | 29 | +0.38% | 4,592 | 13,321,765 |
| 2024-12-23 | 29.3 | 29.65 | 28.66 | 28.89 | -2.07% | 10,180 | 29,671,741 |
| 2024-12-20 | 28.91 | 29.55 | 28.91 | 29.5 | +1.51% | 4,108 | 12,013,763 |
| 2024-12-19 | 28.99 | 29.19 | 28.52 | 29.06 | +0.03% | 4,007 | 11,571,269 |
| 2024-12-18 | 28.5 | 29.11 | 28 | 29.05 | +2.36% | 9,498 | 27,184,051 |
| 2024-12-17 | 30.19 | 30.65 | 28.1 | 28.38 | -6.86% | 12,359 | 36,055,170 |
| 2024-12-16 | 30.28 | 30.8 | 29.92 | 30.47 | +0.59% | 7,087 | 21,502,135 |
| 2024-12-13 | 31.19 | 31.2 | 30 | 30.29 | -2.89% | 9,069 | 27,737,265 |
| 2024-12-12 | 32.07 | 32.27 | 30.82 | 31.19 | -2.74% | 10,454 | 32,795,551 |
| 2024-12-11 | 32.63 | 32.78 | 31.8 | 32.07 | -0.74% | 9,119 | 29,318,017 |
| 2024-12-10 | 32.55 | 34.5 | 32.01 | 32.31 | +2.41% | 27,082 | 89,488,945 |
| 2024-12-09 | 30.91 | 31.94 | 30.79 | 31.55 | +1.28% | 10,624 | 33,361,649 |
| 2024-12-06 | 30.59 | 31.15 | 30.17 | 31.15 | +2.98% | 6,690 | 20,589,788 |
| 2024-12-05 | 30.75 | 30.79 | 30.04 | 30.25 | -0.56% | 9,334 | 28,372,839 |
| 2024-12-04 | 30.01 | 30.69 | 30.01 | 30.42 | -0.23% | 8,646 | 26,229,479 |
| 2024-12-03 | 30.01 | 30.84 | 29.9 | 30.49 | +0.4% | 12,470 | 37,889,790 |
| 2024-12-02 | 28.89 | 30.49 | 28.6 | 30.37 | +6.11% | 18,295 | 54,429,042 |
| 2024-11-29 | 28.34 | 28.95 | 27.99 | 28.62 | +1.35% | 6,058 | 17,235,018 |
| 2024-11-28 | 28.68 | 28.92 | 28.02 | 28.24 | -1.91% | 6,002 | 17,045,158 |
| 2024-11-27 | 28.48 | 28.86 | 27.55 | 28.79 | +0.66% | 6,200 | 17,542,518 |
| 2024-11-26 | 29.13 | 29.75 | 28.31 | 28.6 | -1% | 7,480 | 21,744,147 |
| 2024-11-25 | 27.8 | 28.93 | 27.8 | 28.89 | +3.18% | 6,207 | 17,570,098 |
| 2024-11-22 | 28.64 | 29.05 | 27.7 | 28 | -3.65% | 8,381 | 23,655,946 |
| 2024-11-21 | 28.86 | 29.36 | 28.7 | 29.06 | +0.52% | 7,576 | 21,978,748 |
| 2024-11-20 | 27.87 | 29.06 | 27.71 | 28.91 | +3.62% | 8,792 | 25,144,651 |
| 2024-11-19 | 27.42 | 27.96 | 27.03 | 27.9 | +2.35% | 6,346 | 17,503,354 |
| 2024-11-18 | 28.21 | 28.45 | 27.21 | 27.26 | -3.84% | 10,888 | 30,363,387 |
| 2024-11-15 | 29.5 | 29.5 | 28.13 | 28.35 | -3.08% | 8,580 | 24,626,356 |
| 2024-11-14 | 29.96 | 31.25 | 29.08 | 29.25 | -0.98% | 16,958 | 50,938,374 |
| 2024-11-13 | 30.19 | 30.33 | 28.98 | 29.54 | -2.15% | 12,815 | 37,915,894 |
| 2024-11-12 | 31 | 31.7 | 29.8 | 30.19 | -2.36% | 16,552 | 51,025,120 |
| 2024-11-11 | 29.06 | 31.13 | 29.04 | 30.92 | +6% | 13,921 | 42,154,331 |
| 2024-11-08 | 28.75 | 29.68 | 28.47 | 29.17 | +3.92% | 14,122 | 41,135,461 |
| 2024-11-07 | 26.89 | 28.07 | 26.8 | 28.07 | +3.43% | 9,606 | 26,542,742 |
| 2024-11-06 | 27.6 | 27.75 | 26.9 | 27.14 | -1.63% | 8,952 | 24,478,682 |
| 2024-11-05 | 26.91 | 27.59 | 26.6 | 27.59 | +3.72% | 10,961 | 29,773,413 |
| 2024-11-04 | 26.44 | 27.18 | 26.07 | 26.6 | +0.61% | 9,656 | 25,605,000 |
| 2024-11-01 | 26.67 | 27.08 | 26 | 26.44 | +0.27% | 11,028 | 29,207,838 |
| 2024-10-31 | 26.59 | 26.73 | 26.21 | 26.37 | -0.83% | 7,775 | 20,550,060 |
| 2024-10-30 | 27.43 | 27.67 | 26.4 | 26.59 | -3.2% | 12,083 | 32,495,692 |
| 2024-10-29 | 28.8 | 28.94 | 27.23 | 27.47 | +0.07% | 13,150 | 36,540,765 |
| 2024-10-28 | 27 | 27.7 | 26.73 | 27.45 | +1.82% | 11,762 | 32,067,019 |
| 2024-10-25 | 26.26 | 26.98 | 26.26 | 26.96 | +3.06% | 8,050 | 21,503,932 |
| 2024-10-24 | 26.84 | 26.84 | 25.93 | 26.16 | -2.53% | 10,453 | 27,412,143 |
| 2024-10-23 | 26.89 | 27.05 | 26.53 | 26.84 | +0.15% | 6,034 | 16,177,479 |
| 2024-10-22 | 26.77 | 27.07 | 26.36 | 26.8 | +0.11% | 6,685 | 17,840,689 |
| 2024-10-21 | 26.62 | 27.16 | 26.02 | 26.77 | +1.17% | 9,905 | 26,388,226 |
| 2024-10-18 | 25.87 | 27.18 | 25.34 | 26.46 | +2.24% | 8,486 | 22,140,791 |
| 2024-10-17 | 25.62 | 26.4 | 25.62 | 25.88 | +0.04% | 4,799 | 12,520,367 |
| 2024-10-16 | 26.51 | 26.55 | 25.48 | 25.87 | -2.67% | 7,645 | 19,839,975 |
| 2024-10-15 | 27.08 | 27.3 | 26.36 | 26.58 | -1.85% | 6,677 | 17,941,632 |
| 2024-10-14 | 26.23 | 27.17 | 25.56 | 27.08 | +4.03% | 10,145 | 26,808,007 |
| 2024-10-11 | 27.53 | 27.58 | 25.32 | 26.03 | -5.45% | 12,049 | 31,521,049 |
| 2024-10-10 | 28.46 | 29 | 27.22 | 27.53 | -2.31% | 11,731 | 32,693,834 |
| 2024-10-09 | 29.91 | 30.44 | 28.06 | 28.18 | -7% | 15,950 | 46,754,204 |
| 2024-10-08 | 33 | 33 | 28.88 | 30.3 | +8.52% | 19,173 | 58,205,468 |
| 2024-09-30 | 25.4 | 28.48 | 25.03 | 27.92 | +14.01% | 15,000 | 39,912,146 |
| 2024-09-27 | 23.24 | 24.49 | 23.21 | 24.49 | +5.51% | 4,889 | 11,708,443 |
| 2024-09-26 | 23.7 | 23.7 | 22.56 | 23.21 | -0.77% | 7,369 | 16,930,231 |
| 2024-09-25 | 23.24 | 23.96 | 22.88 | 23.39 | +1.83% | 7,299 | 17,201,086 |
| 2024-09-24 | 22.73 | 23.1 | 22.31 | 22.97 | +1.06% | 5,028 | 11,454,365 |
| 2024-09-23 | 22.97 | 23.06 | 22.3 | 22.73 | -0.53% | 4,186 | 9,526,135 |
| 2024-09-20 | 23.11 | 23.17 | 22.79 | 22.85 | -0.87% | 3,503 | 8,040,721 |
| 2024-09-19 | 23.09 | 23.44 | 22.94 | 23.05 | -0.6% | 5,796 | 13,453,575 |
| 2024-09-18 | 23.45 | 23.63 | 22.92 | 23.19 | -1.19% | 5,668 | 13,142,643 |
| 2024-09-13 | 23.79 | 23.86 | 23.37 | 23.47 | -2.05% | 5,565 | 13,148,923 |
| 2024-09-12 | 23.83 | 24.46 | 23.63 | 23.96 | +0.55% | 5,692 | 13,745,589 |
| 2024-09-11 | 23.57 | 24.12 | 23.57 | 23.83 | +0.51% | 5,602 | 13,402,293 |
| 2024-09-10 | 23.45 | 23.8 | 23.2 | 23.71 | +0.89% | 3,853 | 9,046,721 |
| 2024-09-09 | 23.21 | 23.85 | 22.84 | 23.5 | +1.25% | 6,482 | 15,239,543 |
| 2024-09-06 | 24.38 | 24.38 | 23 | 23.21 | -4.8% | 10,269 | 24,124,605 |
| 2024-09-05 | 23.95 | 24.48 | 23.95 | 24.38 | +1.04% | 5,322 | 12,904,946 |
| 2024-09-04 | 23.51 | 24.35 | 23.51 | 24.13 | +1.64% | 7,661 | 18,358,089 |
| 2024-09-03 | 23.76 | 24.07 | 23.29 | 23.74 | -0.08% | 6,898 | 16,391,150 |
| 2024-09-02 | 23.49 | 24.61 | 23.29 | 23.76 | +1.54% | 13,561 | 32,618,779 |
| 2024-08-30 | 23.3 | 23.65 | 22.85 | 23.4 | +0.39% | 10,679 | 24,946,799 |
| 2024-08-29 | 23.12 | 23.39 | 22.5 | 23.31 | +0.87% | 10,191 | 23,444,051 |
| 2024-08-28 | 21.82 | 23.31 | 21.58 | 23.11 | +5.86% | 14,504 | 33,002,688 |
| 2024-08-27 | 21.59 | 22.13 | 21.4 | 21.83 | +0.14% | 7,257 | 15,758,588 |
| 2024-08-26 | 22.21 | 22.21 | 21.27 | 21.8 | +2.11% | 9,309 | 20,200,729 |
| 2024-08-23 | 20.97 | 21.79 | 20.97 | 21.35 | -2.73% | 8,799 | 18,828,992 |
| 2024-08-22 | 21.81 | 22.1 | 21.66 | 21.95 | -1.39% | 8,645 | 18,945,026 |
| 2024-08-21 | 21.31 | 22.28 | 21.16 | 22.26 | +3.53% | 12,368 | 26,996,828 |
| 2024-08-20 | 21.69 | 22.11 | 21.35 | 21.5 | -0.88% | 9,727 | 21,100,406 |
| 2024-08-19 | 21.97 | 22.21 | 21.3 | 21.69 | -2.82% | 17,956 | 38,940,566 |
| 2024-08-16 | 21.79 | 23 | 21.26 | 22.32 | +3.81% | 24,676 | 55,065,001 |
| 2024-08-15 | 20.75 | 22.55 | 20.75 | 21.5 | +8.04% | 30,113 | 64,820,988 |
| 2024-08-14 | 20.04 | 21.21 | 19.78 | 19.9 | +6.36% | 21,961 | 44,750,775 |
| 2024-08-13 | 19.01 | 19.19 | 18.49 | 18.71 | -3.06% | 9,722 | 18,255,170 |
| 2024-08-12 | 18.9 | 19.64 | 18.7 | 19.3 | -0.77% | 12,057 | 22,942,529 |
| 2024-08-09 | 20.16 | 21.48 | 19.4 | 19.45 | +3.73% | 20,133 | 41,670,265 |
| 2024-08-08 | 18.58 | 18.99 | 18.58 | 18.75 | +0.21% | 3,092 | 5,820,641 |
| 2024-08-07 | 18.68 | 18.88 | 18.44 | 18.71 | +0.16% | 3,311 | 6,195,876 |
| 2024-08-06 | 18.26 | 18.7 | 18.03 | 18.68 | +3.32% | 4,536 | 8,384,125 |
| 2024-08-05 | 18.03 | 18.65 | 18.03 | 18.08 | -0.88% | 5,252 | 9,635,649 |
| 2024-08-02 | 18.26 | 18.63 | 18.16 | 18.24 | -0.76% | 3,633 | 6,691,604 |
| 2024-08-01 | 18.59 | 18.69 | 18.31 | 18.38 | -0.43% | 3,828 | 7,069,680 |
| 2024-07-31 | 17.72 | 18.46 | 17.56 | 18.46 | +4.23% | 7,234 | 13,157,380 |
| 2024-07-30 | 17.76 | 17.98 | 17.55 | 17.71 | -0.28% | 2,424 | 4,308,117 |
| 2024-07-29 | 17.61 | 18.07 | 17.27 | 17.76 | +1.2% | 2,779 | 4,920,040 |
| 2024-07-26 | 17.55 | 17.74 | 17.41 | 17.55 | +0.86% | 1,567 | 2,755,482 |
| 2024-07-25 | 17.18 | 17.67 | 17.15 | 17.4 | +0.93% | 2,402 | 4,189,451 |
| 2024-07-24 | 17.67 | 17.74 | 17.21 | 17.24 | -2.43% | 3,451 | 5,998,474 |
| 2024-07-23 | 18.27 | 18.34 | 17.65 | 17.67 | -3.13% | 2,447 | 4,409,228 |
| 2024-07-22 | 18.18 | 18.34 | 18.01 | 18.24 | +0.55% | 1,885 | 3,429,103 |
| 2024-07-19 | 17.86 | 18.36 | 17.86 | 18.14 | +0.83% | 2,347 | 4,259,463 |
| 2024-07-18 | 17.82 | 18.15 | 17.51 | 17.99 | +0.67% | 3,173 | 5,672,059 |
| 2024-07-17 | 17.87 | 18.06 | 17.8 | 17.87 | 0% | 2,577 | 4,619,970 |
| 2024-07-16 | 18 | 18.1 | 17.77 | 17.87 | -0.94% | 2,995 | 5,361,404 |
| 2024-07-15 | 18.52 | 18.59 | 18.02 | 18.04 | -2.59% | 2,264 | 4,123,394 |
| 2024-07-12 | 18.67 | 19.06 | 18.48 | 18.52 | -0.59% | 3,200 | 5,994,325 |
| 2024-07-11 | 18.4 | 18.84 | 18.33 | 18.63 | +2.7% | 3,988 | 7,427,613 |
| 2024-07-10 | 17.78 | 18.29 | 17.59 | 18.14 | +1.45% | 3,725 | 6,739,090 |
| 2024-07-09 | 17.81 | 17.96 | 17.27 | 17.88 | +0.68% | 5,784 | 10,187,267 |
| 2024-07-08 | 18.47 | 18.47 | 17.71 | 17.76 | -3.58% | 5,053 | 9,097,151 |
| 2024-07-05 | 18.24 | 18.57 | 17.88 | 18.42 | +1.77% | 4,385 | 8,007,125 |
| 2024-07-04 | 18.96 | 18.96 | 17.97 | 18.1 | -4.33% | 3,971 | 7,267,471 |
| 2024-07-03 | 19 | 19.11 | 18.73 | 18.92 | -0.79% | 3,262 | 6,177,275 |
| 2024-07-02 | 19.09 | 19.35 | 18.9 | 19.07 | +0.42% | 3,429 | 6,571,250 |
| 2024-07-01 | 18.82 | 19.1 | 18.34 | 18.99 | +0.9% | 3,084 | 5,777,199 |
| 2024-06-28 | 18.85 | 19.24 | 18.66 | 18.82 | -0.9% | 3,572 | 6,790,281 |
| 2024-06-27 | 19.45 | 19.55 | 18.79 | 18.99 | -2.37% | 4,008 | 7,691,498 |
| 2024-06-26 | 18.41 | 19.45 | 18.41 | 19.45 | +4.51% | 4,484 | 8,492,855 |
| 2024-06-25 | 18.56 | 18.85 | 18.38 | 18.61 | +0.65% | 2,897 | 5,384,360 |
| 2024-06-24 | 19.26 | 19.26 | 18.48 | 18.49 | -4.54% | 5,090 | 9,569,914 |
| 2024-06-21 | 19.86 | 19.86 | 19.17 | 19.37 | -2.12% | 4,638 | 9,038,302 |
| 2024-06-20 | 19.77 | 20.13 | 19.53 | 19.79 | +0.25% | 5,405 | 10,740,919 |
| 2024-06-19 | 19.6 | 19.92 | 19.36 | 19.74 | +1.33% | 4,801 | 9,452,467 |
| 2024-06-18 | 19.31 | 19.69 | 19.31 | 19.48 | +0.57% | 4,342 | 8,472,339 |
| 2024-06-17 | 19.73 | 19.73 | 19.26 | 19.37 | -1.77% | 4,324 | 8,387,210 |
| 2024-06-14 | 20.17 | 20.18 | 19.58 | 19.72 | -1.94% | 4,412 | 8,712,956 |
| 2024-06-13 | 19.61 | 20.39 | 19.44 | 20.11 | +2.81% | 5,548 | 11,071,099 |
| 2024-06-12 | 19.57 | 19.95 | 19.4 | 19.56 | +0.51% | 4,219 | 8,320,479 |
| 2024-06-11 | 19.61 | 19.86 | 19.05 | 19.46 | -0.71% | 5,111 | 9,907,793 |
| 2024-06-07 | 18.96 | 19.81 | 18.96 | 19.6 | +4.53% | 6,883 | 13,436,671 |
| 2024-06-06 | 19.44 | 19.59 | 18.53 | 18.75 | -3.65% | 5,489 | 10,423,123 |
| 2024-06-05 | 19.7 | 19.99 | 19.42 | 19.46 | -2.31% | 3,367 | 6,648,288 |
| 2024-06-04 | 20.01 | 20.01 | 19.42 | 19.92 | -0.5% | 4,701 | 9,276,152 |
| 2024-06-03 | 20.85 | 21.06 | 19.83 | 20.02 | -4.03% | 6,225 | 12,698,834 |
| 2024-05-31 | 21.27 | 21.52 | 20.76 | 20.86 | -2.71% | 5,828 | 12,253,601 |
| 2024-05-30 | 20.38 | 21.66 | 20.38 | 21.44 | +4.33% | 5,538 | 11,775,481 |
| 2024-05-29 | 21.11 | 21.22 | 20.5 | 20.55 | -3.97% | 3,991 | 8,293,477 |
| 2024-05-28 | 20.93 | 21.68 | 20.65 | 21.4 | +1.28% | 4,078 | 8,665,284 |
| 2024-05-27 | 20.77 | 21.2 | 20.5 | 21.13 | +1.05% | 5,461 | 11,345,282 |
| 2024-05-24 | 21 | 21.3 | 20.85 | 20.91 | -0.95% | 3,817 | 8,041,486 |
| 2024-05-23 | 22.2 | 22.2 | 20.96 | 21.11 | -3.61% | 4,865 | 10,400,145 |
| 2024-05-22 | 21.77 | 22.2 | 21.77 | 21.9 | +0.78% | 5,279 | 11,560,317 |
| 2024-05-21 | 21.93 | 22.27 | 21.61 | 21.73 | -1.32% | 6,486 | 14,170,733 |
| 2024-05-20 | 21.9 | 22.56 | 21.88 | 22.02 | +0.69% | 5,414 | 12,021,000 |
| 2024-05-17 | 21.7 | 21.98 | 21.5 | 21.87 | +1.06% | 4,039 | 8,791,380 |
| 2024-05-16 | 21.98 | 22.32 | 21.4 | 21.64 | -0.41% | 4,830 | 10,581,763 |
| 2024-05-15 | 21.67 | 22.17 | 21.55 | 21.73 | +0.23% | 3,436 | 7,530,729 |
| 2024-05-14 | 21.93 | 22.1 | 21.61 | 21.68 | +0.32% | 3,141 | 6,883,851 |
| 2024-05-13 | 22.71 | 22.77 | 21.53 | 21.61 | -4.84% | 6,255 | 13,704,196 |
| 2024-05-10 | 22.96 | 23.1 | 22.55 | 22.71 | -0.66% | 5,523 | 12,586,646 |
| 2024-05-09 | 22.96 | 23.38 | 22.81 | 22.86 | -1.21% | 6,928 | 15,998,903 |
| 2024-05-08 | 22.89 | 23.46 | 22.65 | 23.14 | +1.36% | 8,141 | 18,836,523 |
| 2024-05-07 | 23.14 | 23.17 | 22.76 | 22.83 | -0.57% | 4,469 | 10,244,637 |
| 2024-05-06 | 22.59 | 23.09 | 22.59 | 22.96 | +2.68% | 5,253 | 12,029,161 |
| 2024-04-30 | 23.06 | 23.06 | 22.31 | 22.36 | -3.04% | 8,899 | 20,154,647 |
| 2024-04-29 | 21.7 | 23.18 | 21.49 | 23.06 | +7.31% | 10,052 | 22,638,652 |
| 2024-04-26 | 20.77 | 21.55 | 20.61 | 21.49 | +4.02% | 6,867 | 14,498,048 |
| 2024-04-25 | 20.21 | 20.7 | 20.16 | 20.66 | +1.57% | 4,800 | 9,854,533 |
| 2024-04-24 | 19.73 | 20.44 | 19.54 | 20.34 | +2.11% | 6,225 | 12,543,541 |
| 2024-04-23 | 19.35 | 20.08 | 19.08 | 19.92 | +3.43% | 7,328 | 14,434,448 |
| 2024-04-22 | 18.9 | 19.41 | 18.43 | 19.26 | +1.74% | 5,067 | 9,642,165 |
| 2024-04-19 | 19.38 | 19.38 | 18.69 | 18.93 | -1.3% | 3,937 | 7,465,804 |
| 2024-04-18 | 19.3 | 19.48 | 18.92 | 19.18 | -0.93% | 5,362 | 10,340,629 |
| 2024-04-17 | 18.51 | 19.57 | 18.51 | 19.36 | +6.02% | 7,741 | 14,854,491 |
| 2024-04-16 | 19.01 | 19.34 | 18.23 | 18.26 | -5.58% | 9,261 | 17,158,033 |
| 2024-04-15 | 20.51 | 20.68 | 19.03 | 19.34 | -7.46% | 10,099 | 20,020,083 |
| 2024-04-12 | 20.88 | 21.4 | 20.68 | 20.9 | +0.14% | 4,869 | 10,249,728 |
| 2024-04-11 | 20.76 | 21.42 | 20.51 | 20.87 | +0.38% | 4,156 | 8,728,542 |
| 2024-04-10 | 21.56 | 21.7 | 20.71 | 20.79 | -4.06% | 3,600 | 7,580,547 |
| 2024-04-09 | 20.89 | 21.71 | 20.69 | 21.67 | +3.88% | 4,821 | 10,264,779 |
| 2024-04-08 | 22.11 | 22.32 | 20.74 | 20.86 | -6.12% | 7,713 | 16,435,371 |
| 2024-04-03 | 22.5 | 22.51 | 21.95 | 22.22 | -1.24% | 3,466 | 7,684,116 |
| 2024-04-02 | 22.68 | 22.73 | 22.22 | 22.5 | -0.66% | 5,904 | 13,288,391 |
| 2024-04-01 | 22.23 | 22.66 | 21.8 | 22.65 | +3.47% | 6,536 | 14,545,484 |
| 2024-03-29 | 21.47 | 21.98 | 21.32 | 21.89 | +2.15% | 5,283 | 11,446,620 |
| 2024-03-28 | 21.46 | 21.97 | 21.01 | 21.43 | +0.8% | 6,237 | 13,404,134 |
| 2024-03-27 | 21.5 | 21.86 | 21.22 | 21.26 | -1.57% | 5,248 | 11,323,913 |
| 2024-03-26 | 21.91 | 21.95 | 21.16 | 21.6 | -0.69% | 5,684 | 12,252,625 |
| 2024-03-25 | 22.78 | 23.19 | 21.72 | 21.75 | -3.97% | 10,112 | 22,537,257 |
| 2024-03-22 | 23.51 | 23.67 | 22.5 | 22.65 | -4.31% | 8,332 | 19,104,057 |
| 2024-03-21 | 23.99 | 24.2 | 23.24 | 23.67 | -0.75% | 7,622 | 18,035,669 |
| 2024-03-20 | 23.64 | 24.07 | 23.5 | 23.85 | +0.89% | 6,209 | 14,778,357 |
| 2024-03-19 | 24.2 | 24.2 | 23.57 | 23.64 | -1.99% | 5,761 | 13,730,872 |
| 2024-03-18 | 23.37 | 24.16 | 23.09 | 24.12 | +4.46% | 10,344 | 24,428,896 |
| 2024-03-15 | 23.08 | 23.22 | 22.7 | 23.09 | +0.65% | 4,535 | 10,419,110 |
| 2024-03-14 | 23.48 | 23.83 | 22.4 | 22.94 | -0.91% | 6,296 | 14,561,747 |
| 2024-03-13 | 23.29 | 23.43 | 22.9 | 23.15 | -0.52% | 5,778 | 13,368,017 |
| 2024-03-12 | 23.02 | 23.65 | 22.81 | 23.27 | +1.39% | 5,814 | 13,488,142 |
| 2024-03-11 | 22.17 | 23.07 | 22.09 | 22.95 | +3.56% | 6,563 | 14,807,966 |
| 2024-03-08 | 22.16 | 22.44 | 21.71 | 22.16 | +0.09% | 4,098 | 9,049,659 |
| 2024-03-07 | 22.51 | 22.87 | 22.14 | 22.14 | -1.6% | 6,848 | 15,413,785 |
| 2024-03-06 | 22.49 | 22.79 | 22.12 | 22.5 | +0.76% | 5,000 | 11,229,181 |
| 2024-03-05 | 23.02 | 23.02 | 22.26 | 22.33 | -3% | 6,000 | 13,500,445 |
| 2024-03-04 | 23.22 | 23.63 | 22.6 | 23.02 | +0.39% | 6,397 | 14,725,108 |
| 2024-03-01 | 22.74 | 23.23 | 22.31 | 22.93 | +1.28% | 9,751 | 22,227,935 |
| 2024-02-29 | 22.19 | 22.99 | 21.76 | 22.64 | +1.98% | 13,870 | 31,047,321 |
| 2024-02-28 | 25.31 | 26 | 22.16 | 22.2 | -12.15% | 16,923 | 40,240,915 |
| 2024-02-27 | 23.9 | 25.34 | 23.65 | 25.27 | +5.69% | 12,209 | 30,237,344 |
| 2024-02-26 | 22.99 | 24.67 | 22.9 | 23.91 | +4.82% | 12,194 | 29,042,228 |
| 2024-02-23 | 22.2 | 22.9 | 21.92 | 22.81 | +3.21% | 6,347 | 14,222,062 |
| 2024-02-22 | 21.76 | 22.36 | 21.4 | 22.1 | +1.38% | 8,006 | 17,567,696 |
| 2024-02-21 | 21.76 | 22.85 | 21.61 | 21.8 | -1.13% | 9,999 | 22,269,923 |
| 2024-02-20 | 22.02 | 22.48 | 21.53 | 22.05 | -0.9% | 8,176 | 17,927,445 |
| 2024-02-19 | 21.1 | 23.21 | 21.1 | 22.25 | +7.49% | 17,543 | 38,954,622 |
| 2024-02-08 | 17.89 | 20.78 | 17.89 | 20.7 | +15.51% | 15,269 | 29,475,204 |
| 2024-02-07 | 19.45 | 19.45 | 17.45 | 17.92 | -6.86% | 14,107 | 25,851,057 |
| 2024-02-06 | 18.48 | 19.87 | 16.88 | 19.24 | +3.61% | 11,902 | 21,802,378 |
| 2024-02-05 | 21.51 | 21.56 | 18.01 | 18.57 | -14.62% | 10,554 | 20,375,446 |
| 2024-02-02 | 23.65 | 23.84 | 20.64 | 21.75 | -7.88% | 9,852 | 21,796,516 |
| 2024-02-01 | 23.51 | 23.99 | 22.89 | 23.61 | -0.21% | 5,910 | 13,885,782 |
| 2024-01-31 | 24.7 | 24.92 | 23.22 | 23.66 | -4.56% | 8,442 | 20,354,995 |
| 2024-01-30 | 25.8 | 25.93 | 24.79 | 24.79 | -4.4% | 5,051 | 12,813,076 |
| 2024-01-29 | 26.9 | 27.03 | 25.66 | 25.93 | -1.85% | 6,972 | 18,237,682 |
| 2024-01-26 | 27.36 | 27.76 | 26.25 | 26.42 | -3.4% | 5,086 | 13,680,277 |
| 2024-01-25 | 26.28 | 27.36 | 25.61 | 27.35 | +5.68% | 6,178 | 16,439,150 |
| 2024-01-24 | 26.15 | 26.56 | 25.13 | 25.88 | -0.38% | 7,136 | 18,384,402 |
| 2024-01-23 | 26.75 | 26.76 | 25.55 | 25.98 | -2.88% | 8,116 | 21,144,460 |
| 2024-01-22 | 29.29 | 29.29 | 26.51 | 26.75 | -8.89% | 8,449 | 23,505,449 |
| 2024-01-19 | 29.43 | 29.69 | 28.62 | 29.36 | +0.69% | 4,727 | 13,904,456 |
| 2024-01-18 | 29.88 | 30.3 | 28.39 | 29.16 | -2.41% | 7,471 | 21,609,535 |
| 2024-01-17 | 30.45 | 30.68 | 29.59 | 29.88 | -2.19% | 3,938 | 11,920,101 |
| 2024-01-16 | 30.77 | 30.77 | 30.24 | 30.55 | +0.66% | 3,861 | 11,732,895 |
| 2024-01-15 | 30.78 | 30.93 | 30.2 | 30.35 | -0.49% | 3,127 | 9,551,408 |
| 2024-01-12 | 30.98 | 31.39 | 30.5 | 30.5 | -1.33% | 4,053 | 12,523,764 |
| 2024-01-11 | 31.22 | 31.3 | 30.7 | 30.91 | -0.55% | 4,153 | 12,875,699 |
| 2024-01-10 | 31.22 | 31.7 | 30.71 | 31.08 | -0.92% | 3,598 | 11,215,784 |
| 2024-01-09 | 31.18 | 31.77 | 31.03 | 31.37 | +0.61% | 2,716 | 8,522,122 |
| 2024-01-08 | 31.4 | 32 | 31.12 | 31.18 | -1.92% | 3,071 | 9,673,914 |
| 2024-01-05 | 32.56 | 32.77 | 31.62 | 31.79 | -2.84% | 3,145 | 10,105,611 |
| 2024-01-04 | 32.73 | 33.3 | 32.53 | 32.72 | +0.28% | 4,627 | 15,199,427 |
| 2024-01-03 | 32.64 | 33.17 | 32.6 | 32.63 | -0.52% | 3,792 | 12,436,733 |
| 2024-01-02 | 33.09 | 33.24 | 32.33 | 32.8 | -0.33% | 4,112 | 13,486,122 |
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：