股票概览
38.9
-6.67%
-2.78
41.89
开盘价
42.29
最高价
38.9
最低价
72,293
成交量
数据更新至: 2024-12-31
技术指标
42.41
MA5 (5日均线)
45.56
MA10 (10日均线)
46.67
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 | 41.89 | 42.29 | 38.9 | 38.9 | -6.67% | 72,293 | 289,233,398 |
| 2024-12-30 | 41.7 | 42.44 | 40.48 | 41.68 | -1.47% | 58,951 | 245,370,283 |
| 2024-12-27 | 44.8 | 45.3 | 41 | 42.3 | -5.58% | 118,020 | 510,125,765 |
| 2024-12-26 | 44.35 | 46.2 | 44 | 44.8 | +1.01% | 85,999 | 388,830,607 |
| 2024-12-25 | 47.75 | 48.5 | 43.53 | 44.35 | -8.78% | 122,337 | 559,515,022 |
| 2024-12-24 | 50 | 51.46 | 47.01 | 48.62 | -0.57% | 106,401 | 523,777,724 |
| 2024-12-23 | 50.1 | 51.59 | 48.53 | 48.9 | -4.85% | 95,413 | 475,497,192 |
| 2024-12-20 | 47.36 | 52.5 | 46.72 | 51.39 | +7.33% | 163,035 | 816,583,797 |
| 2024-12-19 | 45.2 | 49.24 | 45.2 | 47.88 | +2.46% | 132,612 | 633,808,163 |
| 2024-12-18 | 47.9 | 48.8 | 45.5 | 46.73 | -0.97% | 139,113 | 649,881,613 |
| 2024-12-17 | 50.6 | 50.99 | 46.06 | 47.19 | -7.47% | 165,470 | 791,515,854 |
| 2024-12-16 | 50.58 | 55.5 | 48 | 51 | -1.68% | 178,459 | 942,562,813 |
| 2024-12-13 | 50.06 | 55.98 | 50.06 | 51.87 | +2.11% | 220,392 | 1,161,772,413 |
| 2024-12-12 | 53.23 | 54.67 | 49.18 | 50.8 | -9.61% | 251,635 | 1,300,699,389 |
| 2024-12-11 | 48 | 57.7 | 46.98 | 56.2 | +16.89% | 325,943 | 1,710,433,564 |
| 2024-12-10 | 43.75 | 51.47 | 43.01 | 48.08 | +12.1% | 255,557 | 1,218,144,655 |
| 2024-12-09 | 41.23 | 45.38 | 41.23 | 42.89 | +0.89% | 144,275 | 627,541,866 |
| 2024-12-06 | 44 | 45.6 | 41.23 | 42.51 | -5.28% | 180,834 | 773,876,083 |
| 2024-12-05 | 42.55 | 46.66 | 42 | 44.88 | +5.6% | 186,031 | 828,517,787 |
| 2024-12-04 | 43.37 | 45.5 | 42.2 | 42.5 | -1.67% | 186,459 | 826,050,392 |
| 2024-12-03 | 41.02 | 45.75 | 40.9 | 43.22 | +2.44% | 179,014 | 783,974,129 |
| 2024-12-02 | 40.5 | 45 | 40 | 42.19 | +4.2% | 189,248 | 807,515,048 |
| 2024-11-29 | 35.18 | 42.6 | 35.18 | 40.49 | +13.42% | 162,220 | 633,393,299 |
| 2024-11-28 | 37 | 37.7 | 35.3 | 35.7 | -4.8% | 66,069 | 241,725,304 |
| 2024-11-27 | 35.35 | 37.5 | 34.38 | 37.5 | +2.18% | 76,035 | 274,270,366 |
| 2024-11-26 | 39.8 | 40.8 | 35.35 | 36.7 | -10.99% | 121,045 | 465,015,781 |
| 2024-11-25 | 37.25 | 41.23 | 35.2 | 41.23 | +9.65% | 141,828 | 539,720,029 |
| 2024-11-22 | 36 | 39.5 | 36 | 37.6 | +1.95% | 149,935 | 573,195,581 |
| 2024-11-21 | 37.51 | 38.4 | 35.8 | 36.88 | -3.86% | 136,042 | 503,555,726 |
| 2024-11-20 | 35.36 | 39.8 | 34.52 | 38.36 | +10.23% | 187,022 | 695,989,043 |
| 2024-11-19 | 31.01 | 34.89 | 30.99 | 34.8 | +8.75% | 132,230 | 446,359,997 |
| 2024-11-18 | 33.13 | 35.21 | 32 | 32 | -3.15% | 101,674 | 341,022,908 |
| 2024-11-15 | 31.9 | 35.1 | 31.78 | 33.04 | +2.58% | 99,260 | 333,257,410 |
| 2024-11-14 | 34.78 | 34.78 | 32.07 | 32.21 | -8.05% | 85,263 | 282,336,143 |
| 2024-11-13 | 30.8 | 35.49 | 29.89 | 35.03 | +12.24% | 113,365 | 369,192,332 |
| 2024-11-12 | 33.12 | 33.12 | 30.87 | 31.21 | -5.17% | 67,938 | 216,689,748 |
| 2024-11-11 | 31.03 | 33.32 | 31 | 32.91 | +4.41% | 73,302 | 236,959,141 |
| 2024-11-08 | 31.87 | 32.6 | 31.3 | 31.52 | +0.93% | 75,076 | 239,198,470 |
| 2024-11-07 | 31.11 | 32 | 30.02 | 31.23 | +4.07% | 95,387 | 296,194,969 |
| 2024-11-06 | 29.29 | 31.2 | 29.23 | 30.01 | +1.39% | 97,450 | 294,202,537 |
| 2024-11-05 | 30 | 31.35 | 29.03 | 29.6 | +0.95% | 124,045 | 375,467,947 |
| 2024-11-04 | 26.7 | 29.4 | 26.3 | 29.32 | +12.99% | 72,123 | 206,063,644 |
| 2024-11-01 | 27.56 | 28.08 | 25.95 | 25.95 | -6.28% | 31,048 | 82,561,392 |
| 2024-10-31 | 26.73 | 27.83 | 26.6 | 27.69 | +2.29% | 31,138 | 85,296,602 |
| 2024-10-30 | 26.94 | 27.59 | 26.63 | 27.07 | -1.64% | 29,453 | 79,703,494 |
| 2024-10-29 | 28.79 | 29.28 | 27.52 | 27.52 | -4.44% | 35,473 | 100,338,577 |
| 2024-10-28 | 28.99 | 29.44 | 28.14 | 28.8 | +0.14% | 32,036 | 91,973,927 |
| 2024-10-25 | 28.1 | 28.99 | 27.7 | 28.76 | +2.35% | 31,244 | 88,974,031 |
| 2024-10-24 | 29.29 | 29.29 | 27.84 | 28.1 | -3.7% | 41,490 | 117,080,465 |
| 2024-10-23 | 29.74 | 30.22 | 29.05 | 29.18 | -0.98% | 44,820 | 133,091,168 |
| 2024-10-22 | 29.3 | 30.44 | 28.42 | 29.47 | +1.73% | 51,400 | 151,454,424 |
| 2024-10-21 | 28.14 | 29.7 | 27.83 | 28.97 | +2.95% | 49,899 | 144,601,205 |
| 2024-10-18 | 26.6 | 28.93 | 26.16 | 28.14 | +5.83% | 47,835 | 132,683,033 |
| 2024-10-17 | 26.54 | 27.25 | 26.5 | 26.59 | +1.18% | 30,102 | 80,762,910 |
| 2024-10-16 | 26.31 | 27.25 | 26 | 26.28 | -1.57% | 21,610 | 57,398,397 |
| 2024-10-15 | 27.07 | 27.95 | 26.61 | 26.7 | -2.45% | 29,344 | 80,137,132 |
| 2024-10-14 | 26.82 | 27.47 | 25.57 | 27.37 | +2.36% | 42,399 | 112,918,095 |
| 2024-10-11 | 29.06 | 29.06 | 26.11 | 26.74 | -9.2% | 55,764 | 151,441,317 |
| 2024-10-10 | 32.9 | 32.94 | 29.4 | 29.45 | -7.65% | 62,686 | 190,860,064 |
| 2024-10-09 | 33.96 | 35.16 | 31.2 | 31.89 | -10.55% | 82,993 | 275,483,789 |
| 2024-10-08 | 36.76 | 36.76 | 31.5 | 35.65 | +15.45% | 113,113 | 386,405,645 |
| 2024-09-30 | 27 | 31.2 | 26.98 | 30.88 | +16.62% | 74,936 | 216,117,302 |
| 2024-09-27 | 25.44 | 26.79 | 25.06 | 26.48 | +3.84% | 35,087 | 90,741,520 |
| 2024-09-26 | 22.83 | 26.5 | 22.7 | 25.5 | +11.79% | 56,495 | 137,893,682 |
| 2024-09-25 | 23.65 | 23.65 | 22.81 | 22.81 | -0.48% | 25,892 | 60,128,435 |
| 2024-09-24 | 22.22 | 23.05 | 21.6 | 22.92 | +4.13% | 22,835 | 51,357,667 |
| 2024-09-23 | 22.01 | 22.38 | 21.7 | 22.01 | -0.77% | 10,900 | 24,017,986 |
| 2024-09-20 | 21.77 | 22.58 | 21.65 | 22.18 | +1.51% | 15,629 | 34,712,108 |
| 2024-09-19 | 22.45 | 22.45 | 21.38 | 21.85 | +0.23% | 18,100 | 39,572,561 |
| 2024-09-18 | 20.72 | 22.22 | 20.51 | 21.8 | +5.57% | 20,526 | 43,764,654 |
| 2024-09-13 | 21.4 | 21.42 | 20.6 | 20.65 | -3.37% | 16,445 | 34,302,795 |
| 2024-09-12 | 21.98 | 22.19 | 21.32 | 21.37 | -2.6% | 14,911 | 32,342,139 |
| 2024-09-11 | 21.6 | 22.29 | 21.6 | 21.94 | +0.32% | 12,028 | 26,402,953 |
| 2024-09-10 | 22.08 | 22.22 | 21.52 | 21.87 | -1.04% | 13,794 | 30,093,726 |
| 2024-09-09 | 22 | 22.4 | 21.75 | 22.1 | -0.27% | 13,990 | 30,801,221 |
| 2024-09-06 | 22.81 | 23.09 | 22.12 | 22.16 | -3.27% | 21,057 | 47,272,012 |
| 2024-09-05 | 23.05 | 23.5 | 22.51 | 22.91 | -0.17% | 29,745 | 68,367,297 |
| 2024-09-04 | 22.6 | 23.44 | 22.53 | 22.95 | +0.22% | 28,068 | 64,511,898 |
| 2024-09-03 | 23.2 | 23.99 | 22.58 | 22.9 | +0.13% | 42,195 | 97,616,085 |
| 2024-09-02 | 24.11 | 24.25 | 22.78 | 22.87 | -5.81% | 45,683 | 106,412,045 |
| 2024-08-30 | 24.28 | 25.24 | 23.85 | 24.28 | -0.41% | 70,438 | 173,744,233 |
| 2024-08-29 | 20.8 | 25.58 | 20.8 | 24.38 | +13.93% | 98,038 | 232,580,094 |
| 2024-08-28 | 20.1 | 23.2 | 19.83 | 21.4 | +6.68% | 63,539 | 138,088,069 |
| 2024-08-27 | 21.16 | 21.16 | 20 | 20.06 | -5.29% | 22,914 | 47,026,696 |
| 2024-08-26 | 21.73 | 21.97 | 20.9 | 21.18 | -2.53% | 30,996 | 65,759,801 |
| 2024-08-23 | 22.76 | 22.76 | 21.39 | 21.73 | -8.31% | 67,866 | 148,833,112 |
| 2024-08-22 | 22.25 | 24.76 | 21.39 | 23.7 | +14.88% | 93,531 | 220,776,093 |
| 2024-08-21 | 20.7 | 21 | 20.19 | 20.63 | -0.1% | 9,235 | 18,933,001 |
| 2024-08-20 | 20.94 | 21.3 | 20.46 | 20.65 | -2.23% | 7,564 | 15,627,172 |
| 2024-08-19 | 20.75 | 21.5 | 20.41 | 21.12 | +1.64% | 12,817 | 27,064,603 |
| 2024-08-16 | 20.66 | 21.31 | 20.66 | 20.78 | +0.34% | 10,577 | 22,202,995 |
| 2024-08-15 | 20.39 | 20.95 | 20.01 | 20.71 | +0.83% | 11,709 | 24,112,848 |
| 2024-08-14 | 20.26 | 20.87 | 19.8 | 20.54 | +2.14% | 12,845 | 26,210,862 |
| 2024-08-13 | 19.88 | 20.27 | 19.6 | 20.11 | +1.51% | 7,065 | 14,122,068 |
| 2024-08-12 | 20.5 | 20.54 | 19.7 | 19.81 | -0.55% | 4,613 | 9,171,103 |
| 2024-08-09 | 20.7 | 20.93 | 19.91 | 19.92 | -1.14% | 8,513 | 17,130,764 |
| 2024-08-08 | 20.46 | 20.58 | 19.86 | 20.15 | -1.52% | 7,407 | 14,920,302 |
| 2024-08-07 | 20.4 | 20.66 | 20.12 | 20.46 | +0.1% | 6,050 | 12,403,293 |
| 2024-08-06 | 20.22 | 20.46 | 20.05 | 20.44 | +2.15% | 6,829 | 13,835,767 |
| 2024-08-05 | 20.64 | 20.95 | 19.89 | 20.01 | -2.82% | 11,917 | 24,311,542 |
| 2024-08-02 | 21.24 | 21.29 | 20.56 | 20.59 | -3.06% | 10,206 | 21,315,678 |
| 2024-08-01 | 21.6 | 22.05 | 21.1 | 21.24 | -1.48% | 14,518 | 31,161,419 |
| 2024-07-31 | 19.8 | 21.6 | 19.61 | 21.56 | +9.16% | 23,594 | 49,555,649 |
| 2024-07-30 | 19.52 | 20.05 | 19.18 | 19.75 | +1.07% | 13,012 | 25,399,088 |
| 2024-07-29 | 20.32 | 20.87 | 19.11 | 19.54 | -4.82% | 20,069 | 39,591,060 |
| 2024-07-26 | 20.5 | 21 | 20.12 | 20.53 | +0.83% | 11,666 | 23,897,612 |
| 2024-07-25 | 20.3 | 20.7 | 20.02 | 20.36 | -0.44% | 5,997 | 12,192,205 |
| 2024-07-24 | 21.37 | 21.37 | 20.41 | 20.45 | -2.99% | 10,043 | 20,881,278 |
| 2024-07-23 | 22.41 | 22.45 | 21 | 21.08 | -5.64% | 12,455 | 26,914,022 |
| 2024-07-22 | 22.55 | 23.04 | 22.2 | 22.34 | -0.67% | 12,443 | 27,938,719 |
| 2024-07-19 | 22.01 | 22.76 | 21.85 | 22.49 | +2.27% | 6,028 | 13,498,398 |
| 2024-07-18 | 22.11 | 22.28 | 21.3 | 21.99 | -1.3% | 10,029 | 21,894,633 |
| 2024-07-17 | 23.1 | 23.12 | 22.21 | 22.28 | -3.47% | 14,397 | 32,380,242 |
| 2024-07-16 | 23.04 | 23.34 | 22.63 | 23.08 | +1.85% | 6,113 | 14,045,105 |
| 2024-07-15 | 22.9 | 23.26 | 22.58 | 22.66 | -1.26% | 7,270 | 16,514,853 |
| 2024-07-12 | 23.49 | 23.5 | 22.81 | 22.95 | -2.34% | 7,213 | 16,639,645 |
| 2024-07-11 | 23.83 | 23.9 | 23.22 | 23.5 | +1.03% | 9,414 | 22,175,040 |
| 2024-07-10 | 23.6 | 23.97 | 23.2 | 23.26 | -1.44% | 8,454 | 19,856,776 |
| 2024-07-09 | 23.62 | 23.73 | 22.5 | 23.6 | +1.37% | 12,558 | 29,028,359 |
| 2024-07-08 | 24.41 | 24.51 | 23.27 | 23.28 | -4.59% | 12,390 | 29,528,486 |
| 2024-07-05 | 24.6 | 25 | 24.1 | 24.4 | -1.45% | 12,275 | 29,990,607 |
| 2024-07-04 | 25.18 | 26.18 | 24.61 | 24.76 | -2.63% | 16,731 | 42,422,394 |
| 2024-07-03 | 24.31 | 26.09 | 24.05 | 25.43 | +4.61% | 22,317 | 56,085,339 |
| 2024-07-02 | 24.42 | 24.67 | 24.3 | 24.31 | -0.78% | 6,290 | 15,378,759 |
| 2024-07-01 | 24.62 | 24.98 | 24.08 | 24.5 | -0.16% | 7,784 | 19,005,944 |
| 2024-06-28 | 24.51 | 24.87 | 24.15 | 24.54 | +0.08% | 7,816 | 19,198,600 |
| 2024-06-27 | 25.1 | 25.66 | 24.32 | 24.52 | -2.12% | 14,599 | 36,495,232 |
| 2024-06-26 | 24.77 | 25.17 | 24.42 | 25.05 | +1.79% | 11,359 | 28,266,528 |
| 2024-06-25 | 24.61 | 25.22 | 24.41 | 24.61 | +0.61% | 10,389 | 25,821,178 |
| 2024-06-24 | 25.34 | 25.34 | 24.46 | 24.46 | -3.47% | 14,461 | 36,002,251 |
| 2024-06-21 | 25.5 | 25.65 | 25.1 | 25.34 | -1.44% | 9,263 | 23,489,234 |
| 2024-06-20 | 25.58 | 26.36 | 25.58 | 25.71 | -0.39% | 12,101 | 31,427,580 |
| 2024-06-19 | 26.53 | 26.76 | 25.78 | 25.81 | -2.9% | 10,666 | 27,840,226 |
| 2024-06-18 | 25.56 | 26.88 | 25.56 | 26.58 | +2.98% | 17,514 | 46,514,602 |
| 2024-06-17 | 25.55 | 26.19 | 25.55 | 25.81 | +0.31% | 9,936 | 25,742,865 |
| 2024-06-14 | 25.76 | 25.98 | 25.19 | 25.73 | -2.09% | 18,551 | 47,523,477 |
| 2024-06-13 | 25.4 | 26.79 | 24.92 | 26.28 | +4.04% | 25,496 | 66,485,992 |
| 2024-06-12 | 24.9 | 26.1 | 24.9 | 25.26 | +0.88% | 12,786 | 32,677,780 |
| 2024-06-11 | 24.76 | 25.1 | 24.08 | 25.04 | +1.05% | 7,536 | 18,641,153 |
| 2024-06-07 | 24.94 | 25.25 | 24.3 | 24.78 | +0.04% | 10,957 | 27,211,903 |
| 2024-06-06 | 26.9 | 26.9 | 24.75 | 24.77 | -5.42% | 23,347 | 59,158,996 |
| 2024-06-05 | 26.05 | 27.12 | 26.05 | 26.19 | -0.68% | 11,166 | 29,686,773 |
| 2024-06-04 | 26.89 | 26.97 | 26.02 | 26.37 | -2.26% | 19,809 | 52,260,436 |
| 2024-06-03 | 27.21 | 27.8 | 26.59 | 26.98 | +0.22% | 27,171 | 73,465,764 |
| 2024-05-31 | 26.51 | 27.45 | 26.5 | 26.92 | +1.01% | 17,479 | 47,412,936 |
| 2024-05-30 | 26.19 | 26.94 | 25.83 | 26.65 | +1.76% | 14,227 | 37,802,188 |
| 2024-05-29 | 25.88 | 26.4 | 25.6 | 26.19 | +0.92% | 14,404 | 37,718,202 |
| 2024-05-28 | 25.85 | 26.58 | 25.51 | 25.95 | +0.78% | 15,445 | 40,316,305 |
| 2024-05-27 | 25.51 | 25.88 | 25.11 | 25.75 | +0.94% | 10,453 | 26,540,872 |
| 2024-05-24 | 26.03 | 26.22 | 25.5 | 25.51 | -2% | 13,816 | 35,548,885 |
| 2024-05-23 | 26.85 | 26.97 | 25.85 | 26.03 | -3.59% | 15,748 | 41,384,301 |
| 2024-05-22 | 26.73 | 27.3 | 26.6 | 27 | +0.86% | 8,786 | 23,698,230 |
| 2024-05-21 | 27.49 | 27.68 | 26.68 | 26.77 | -2.62% | 14,702 | 39,737,082 |
| 2024-05-20 | 27.24 | 27.75 | 26.45 | 27.49 | +3.19% | 19,413 | 52,880,530 |
| 2024-05-17 | 25.5 | 26.88 | 25.31 | 26.64 | +3.62% | 20,273 | 53,234,782 |
| 2024-05-16 | 25.8 | 26.26 | 25.7 | 25.71 | -0.35% | 11,547 | 29,835,734 |
| 2024-05-15 | 25.9 | 26.21 | 25.68 | 25.8 | -0.65% | 9,959 | 25,798,421 |
| 2024-05-14 | 26.12 | 26.99 | 25.94 | 25.97 | +0.23% | 14,456 | 37,867,408 |
| 2024-05-13 | 26.36 | 26.5 | 25.88 | 25.91 | -3.03% | 16,016 | 41,744,552 |
| 2024-05-10 | 27.01 | 27.85 | 26.7 | 26.72 | -3.15% | 21,820 | 58,920,247 |
| 2024-05-09 | 27.73 | 28.05 | 27.3 | 27.59 | +0.99% | 20,332 | 56,323,547 |
| 2024-05-08 | 27.36 | 27.69 | 26.63 | 27.32 | -0.18% | 20,153 | 54,996,857 |
| 2024-05-07 | 27.25 | 27.68 | 26.8 | 27.37 | +0.48% | 20,878 | 56,970,507 |
| 2024-05-06 | 28 | 28.39 | 27.12 | 27.24 | -0.51% | 35,158 | 97,238,687 |
| 2024-04-30 | 27.7 | 28.17 | 27.2 | 27.38 | -1.01% | 20,058 | 55,462,774 |
| 2024-04-29 | 26.91 | 28 | 26.88 | 27.66 | +6.1% | 32,639 | 89,554,872 |
| 2024-04-26 | 25.6 | 26.19 | 25.28 | 26.07 | -0.27% | 38,109 | 98,044,224 |
| 2024-04-25 | 27 | 27 | 26.05 | 26.14 | -2.28% | 13,643 | 36,117,829 |
| 2024-04-24 | 27.1 | 27.5 | 26.51 | 26.75 | -0.85% | 18,499 | 49,866,881 |
| 2024-04-23 | 26 | 27.18 | 25.86 | 26.98 | +4.37% | 17,136 | 45,611,852 |
| 2024-04-22 | 25.24 | 26.1 | 24.9 | 25.85 | +0.94% | 8,716 | 22,354,861 |
| 2024-04-19 | 26.2 | 26.37 | 25.55 | 25.61 | -2.73% | 10,954 | 28,367,735 |
| 2024-04-18 | 25.82 | 27.22 | 25.27 | 26.33 | +1.58% | 22,067 | 58,164,165 |
| 2024-04-17 | 25.43 | 26.26 | 25.17 | 25.92 | +4.05% | 16,796 | 43,485,650 |
| 2024-04-16 | 26.59 | 26.78 | 24.9 | 24.91 | -7.33% | 17,445 | 44,231,330 |
| 2024-04-15 | 26.56 | 27.8 | 25.51 | 26.88 | +1.01% | 23,018 | 61,064,578 |
| 2024-04-12 | 26.71 | 27.22 | 26.51 | 26.61 | -1.08% | 11,750 | 31,622,377 |
| 2024-04-11 | 27.02 | 27.8 | 26.9 | 26.9 | -2% | 14,554 | 39,666,095 |
| 2024-04-10 | 28.65 | 28.65 | 26.94 | 27.45 | -2.56% | 19,760 | 54,425,568 |
| 2024-04-09 | 27.96 | 28.4 | 27.65 | 28.17 | +1.7% | 13,570 | 38,073,518 |
| 2024-04-08 | 28 | 28.48 | 27.68 | 27.7 | -1.42% | 17,952 | 50,335,472 |
| 2024-04-03 | 29 | 29 | 27.66 | 28.1 | -2.77% | 24,477 | 68,848,636 |
| 2024-04-02 | 30.02 | 30.04 | 28.77 | 28.9 | -4.11% | 24,965 | 72,802,501 |
| 2024-04-01 | 29.7 | 30.15 | 29.32 | 30.14 | +2.94% | 21,150 | 62,909,086 |
| 2024-03-29 | 29 | 29.36 | 28.26 | 29.28 | +0.51% | 18,500 | 53,291,733 |
| 2024-03-28 | 28.33 | 29.59 | 28.1 | 29.13 | +3.37% | 31,384 | 90,973,826 |
| 2024-03-27 | 28.97 | 29.36 | 28.08 | 28.18 | -3.03% | 29,715 | 84,633,808 |
| 2024-03-26 | 30.2 | 30.48 | 28.8 | 29.06 | -3.74% | 46,788 | 137,322,559 |
| 2024-03-25 | 31.98 | 32.28 | 30.18 | 30.19 | -5.8% | 44,989 | 140,673,091 |
| 2024-03-22 | 33.42 | 33.42 | 31.52 | 32.05 | -3.75% | 44,446 | 143,078,030 |
| 2024-03-21 | 34.2 | 34.32 | 33.13 | 33.3 | -2.23% | 27,701 | 93,008,920 |
| 2024-03-20 | 33.88 | 34.38 | 33.56 | 34.06 | +0.62% | 25,139 | 85,551,430 |
| 2024-03-19 | 35.08 | 35.08 | 33.83 | 33.85 | -4.24% | 42,320 | 145,446,340 |
| 2024-03-18 | 35.97 | 35.97 | 34.2 | 35.35 | +2.49% | 62,170 | 217,637,917 |
| 2024-03-15 | 32.19 | 34.49 | 31.78 | 34.49 | +6.88% | 75,538 | 253,699,080 |
| 2024-03-14 | 33.17 | 33.88 | 31.5 | 32.27 | -1.83% | 32,701 | 107,007,040 |
| 2024-03-13 | 32.55 | 33.33 | 32.02 | 32.87 | +1.48% | 32,638 | 107,444,639 |
| 2024-03-12 | 31.83 | 33.33 | 31.77 | 32.39 | +1.98% | 31,984 | 104,029,227 |
| 2024-03-11 | 31.74 | 31.98 | 30.95 | 31.76 | -0.19% | 20,561 | 64,992,560 |
| 2024-03-08 | 30.99 | 31.98 | 30.62 | 31.82 | +1.73% | 23,268 | 73,221,586 |
| 2024-03-07 | 34 | 34.28 | 31.21 | 31.28 | -4.49% | 54,465 | 177,424,054 |
| 2024-03-06 | 31.47 | 33.18 | 31.4 | 32.75 | +3.97% | 41,475 | 134,325,094 |
| 2024-03-05 | 32.78 | 32.93 | 31.38 | 31.5 | -4.98% | 35,447 | 113,121,177 |
| 2024-03-04 | 33.48 | 33.49 | 32.1 | 33.15 | -0.99% | 30,295 | 99,483,202 |
| 2024-03-01 | 32.4 | 33.68 | 32.4 | 33.48 | +4.07% | 42,242 | 140,079,307 |
| 2024-02-29 | 29.9 | 32.19 | 29.53 | 32.17 | +6.88% | 37,058 | 116,002,887 |
| 2024-02-28 | 34.16 | 35.29 | 30.06 | 30.1 | -10.36% | 58,020 | 190,150,993 |
| 2024-02-27 | 32.76 | 33.58 | 31.44 | 33.58 | +1.76% | 41,915 | 135,509,201 |
| 2024-02-26 | 32.5 | 33.8 | 31.7 | 33 | +5.26% | 48,962 | 161,500,878 |
| 2024-02-23 | 29.88 | 31.49 | 29.45 | 31.35 | +5.84% | 32,087 | 98,777,508 |
| 2024-02-22 | 28.88 | 29.65 | 28.58 | 29.62 | +2.92% | 21,755 | 63,614,195 |
| 2024-02-21 | 28.55 | 30.66 | 27.71 | 28.78 | -0.03% | 34,149 | 99,962,815 |
| 2024-02-20 | 27.7 | 28.99 | 27.07 | 28.79 | +3.97% | 28,080 | 79,204,998 |
| 2024-02-19 | 27.5 | 28.38 | 27 | 27.69 | +1.61% | 31,849 | 88,148,292 |
| 2024-02-08 | 24.27 | 27.25 | 23.32 | 27.25 | +12.32% | 44,413 | 113,468,634 |
| 2024-02-07 | 24.16 | 26.38 | 23.59 | 24.26 | +0.71% | 51,360 | 127,202,882 |
| 2024-02-06 | 22.74 | 24.59 | 21.12 | 24.09 | +5.29% | 35,511 | 80,886,646 |
| 2024-02-05 | 25.18 | 25.18 | 22.1 | 22.88 | -11.8% | 30,298 | 71,371,144 |
| 2024-02-02 | 26.95 | 27.39 | 24.4 | 25.94 | -3.06% | 28,964 | 74,987,654 |
| 2024-02-01 | 27.16 | 27.93 | 26.25 | 26.76 | -4.39% | 23,656 | 64,123,400 |
| 2024-01-31 | 29.49 | 29.49 | 27.2 | 27.99 | -4.37% | 21,083 | 59,106,391 |
| 2024-01-30 | 29.3 | 30.45 | 29 | 29.27 | -0.98% | 13,569 | 40,130,237 |
| 2024-01-29 | 31 | 31.57 | 29.5 | 29.56 | -3.49% | 16,794 | 50,844,651 |
| 2024-01-26 | 31.18 | 31.49 | 30.26 | 30.63 | -2.85% | 20,951 | 64,689,296 |
| 2024-01-25 | 30.4 | 31.59 | 29.87 | 31.53 | +4.03% | 18,708 | 58,073,634 |
| 2024-01-24 | 30.9 | 31.11 | 29.2 | 30.31 | -0.95% | 20,165 | 60,608,343 |
| 2024-01-23 | 30.14 | 30.99 | 29.59 | 30.6 | +1.59% | 23,140 | 70,571,249 |
| 2024-01-22 | 32.5 | 32.5 | 30.1 | 30.12 | -8.17% | 25,812 | 80,750,190 |
| 2024-01-19 | 32.98 | 33.07 | 32.13 | 32.8 | -0.18% | 19,197 | 62,366,954 |
| 2024-01-18 | 32.55 | 32.9 | 31.5 | 32.86 | +0.77% | 26,679 | 85,814,020 |
| 2024-01-17 | 33.8 | 33.8 | 32.61 | 32.61 | -3.12% | 24,253 | 80,045,670 |
| 2024-01-16 | 34 | 34.49 | 33.05 | 33.66 | -1% | 25,140 | 84,311,511 |
| 2024-01-15 | 34.79 | 34.81 | 33.51 | 34 | -4.23% | 37,368 | 127,504,516 |
| 2024-01-12 | 35.39 | 35.9 | 34.2 | 35.5 | 0% | 26,604 | 92,382,189 |
| 2024-01-11 | 35.58 | 35.58 | 34.57 | 35.5 | +0.62% | 26,436 | 92,874,067 |
| 2024-01-10 | 35.88 | 36.3 | 35.09 | 35.28 | -1.7% | 15,994 | 56,866,309 |
| 2024-01-09 | 35.63 | 37.55 | 35.56 | 35.89 | +0.7% | 23,169 | 84,503,970 |
| 2024-01-08 | 36.39 | 36.98 | 35.52 | 35.64 | -2.68% | 10,550 | 37,893,723 |
| 2024-01-05 | 37.51 | 37.85 | 36.22 | 36.62 | -2.4% | 24,402 | 89,755,160 |
| 2024-01-04 | 38.29 | 38.29 | 37 | 37.52 | -1.96% | 21,013 | 78,854,061 |
| 2024-01-03 | 38.92 | 38.96 | 37.6 | 38.27 | -1.77% | 19,749 | 75,455,847 |
| 2024-01-02 | 41.08 | 41.08 | 38.68 | 38.96 | -4.98% | 26,647 | 105,372,354 |
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：