股票概览
30.88
-0.99%
-0.31
30.81
开盘价
31.41
最高价
30.79
最低价
18,589
成交量
数据更新至: 2024-12-31
技术指标
31.44
MA5 (5日均线)
31.86
MA10 (10日均线)
32.60
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 | 30.81 | 31.41 | 30.79 | 30.88 | -0.99% | 18,589 | 57,923,710 |
| 2024-12-30 | 31.49 | 31.62 | 31 | 31.19 | -0.8% | 15,437 | 48,205,945 |
| 2024-12-27 | 31 | 31.64 | 30.89 | 31.44 | 0% | 25,878 | 81,162,920 |
| 2024-12-26 | 32.35 | 32.35 | 30.83 | 31.44 | -2.51% | 33,399 | 104,894,347 |
| 2024-12-25 | 32.78 | 32.78 | 30.35 | 32.25 | +0.59% | 51,484 | 161,044,787 |
| 2024-12-24 | 31.88 | 32.6 | 31.71 | 32.06 | -0.09% | 16,644 | 53,534,868 |
| 2024-12-23 | 31.65 | 32.41 | 31.42 | 32.09 | +0.28% | 22,277 | 71,357,920 |
| 2024-12-20 | 32.7 | 32.7 | 31.2 | 32 | -1.51% | 43,113 | 137,680,286 |
| 2024-12-19 | 32.3 | 32.82 | 32.25 | 32.49 | -0.67% | 15,111 | 49,200,139 |
| 2024-12-18 | 33.3 | 33.3 | 31.81 | 32.71 | +0.55% | 30,744 | 99,812,790 |
| 2024-12-17 | 32.73 | 33.13 | 32.23 | 32.53 | -0.55% | 21,203 | 69,284,228 |
| 2024-12-16 | 33.18 | 33.59 | 32.4 | 32.71 | -1.45% | 23,115 | 75,966,639 |
| 2024-12-13 | 33.54 | 33.77 | 33 | 33.19 | -1.04% | 20,793 | 69,476,895 |
| 2024-12-12 | 34.5 | 34.5 | 33.5 | 33.54 | -2.78% | 23,931 | 81,403,596 |
| 2024-12-11 | 33.85 | 34.52 | 32.67 | 34.5 | +1.92% | 43,885 | 147,951,923 |
| 2024-12-10 | 34.62 | 34.62 | 33.7 | 33.85 | +0.18% | 30,447 | 103,743,676 |
| 2024-12-09 | 33.2 | 34.1 | 32.2 | 33.79 | +1.02% | 36,318 | 121,308,016 |
| 2024-12-06 | 32.91 | 33.75 | 32.68 | 33.45 | +1.36% | 27,059 | 90,195,147 |
| 2024-12-05 | 33.21 | 33.83 | 32.22 | 33 | +0.27% | 30,249 | 99,991,169 |
| 2024-12-04 | 33.42 | 33.8 | 32.42 | 32.91 | -2.63% | 51,353 | 168,882,598 |
| 2024-12-03 | 33.4 | 34.62 | 33.18 | 33.8 | +0.81% | 49,299 | 168,153,435 |
| 2024-12-02 | 33.51 | 34.16 | 32.82 | 33.53 | +0.06% | 55,823 | 186,989,891 |
| 2024-11-29 | 32.25 | 33.98 | 31.9 | 33.51 | +3.11% | 85,848 | 288,167,535 |
| 2024-11-28 | 32.25 | 32.79 | 31.94 | 32.5 | +0.74% | 69,756 | 225,717,747 |
| 2024-11-27 | 30.15 | 32.46 | 29.91 | 32.26 | +5.74% | 73,658 | 230,769,119 |
| 2024-11-26 | 30.93 | 31.18 | 30.31 | 30.51 | -1.42% | 28,734 | 87,877,674 |
| 2024-11-25 | 29.68 | 31.2 | 29.61 | 30.95 | +5.74% | 90,457 | 277,656,989 |
| 2024-11-22 | 30.45 | 30.45 | 29.27 | 29.27 | -3.84% | 44,968 | 133,558,118 |
| 2024-11-21 | 30.4 | 30.61 | 29.91 | 30.44 | +0.16% | 39,957 | 120,834,480 |
| 2024-11-20 | 30.52 | 30.8 | 29.34 | 30.39 | -0.39% | 65,533 | 197,701,453 |
| 2024-11-19 | 29.62 | 30.73 | 29.62 | 30.51 | +2.38% | 69,297 | 210,513,193 |
| 2024-11-18 | 28.78 | 30.63 | 28.31 | 29.8 | +5.45% | 92,445 | 275,854,819 |
| 2024-11-15 | 28.18 | 28.78 | 27.58 | 28.26 | -0.21% | 44,788 | 126,418,472 |
| 2024-11-14 | 29.07 | 29.16 | 28.1 | 28.32 | -2.41% | 53,022 | 150,788,578 |
| 2024-11-13 | 29.49 | 29.59 | 28.7 | 29.02 | -1.19% | 37,621 | 109,271,003 |
| 2024-11-12 | 29.99 | 30.45 | 29.25 | 29.37 | -1.77% | 50,336 | 150,203,632 |
| 2024-11-11 | 29.58 | 30.07 | 28.89 | 29.9 | +0.71% | 63,545 | 187,477,076 |
| 2024-11-08 | 30.4 | 30.7 | 29.4 | 29.69 | -2.14% | 57,312 | 171,682,597 |
| 2024-11-07 | 30.1 | 30.47 | 29.63 | 30.34 | -0.82% | 46,383 | 139,534,605 |
| 2024-11-06 | 30.01 | 31.08 | 29.7 | 30.59 | +0.79% | 84,376 | 257,565,457 |
| 2024-11-05 | 30.06 | 30.56 | 29.03 | 30.35 | +1.71% | 62,996 | 188,825,558 |
| 2024-11-04 | 29.8 | 30.5 | 29.52 | 29.84 | +1.05% | 25,877 | 77,397,686 |
| 2024-11-01 | 29.48 | 29.98 | 28.71 | 29.53 | +0.65% | 39,989 | 117,546,363 |
| 2024-10-31 | 29.46 | 30.35 | 29.23 | 29.34 | +1.63% | 52,269 | 155,519,398 |
| 2024-10-30 | 29.6 | 30.14 | 28.81 | 28.87 | -1.94% | 35,445 | 104,172,635 |
| 2024-10-29 | 30.3 | 30.38 | 29.15 | 29.44 | -2.48% | 44,670 | 132,055,523 |
| 2024-10-28 | 31.4 | 31.66 | 29.3 | 30.19 | -5.6% | 100,190 | 301,242,925 |
| 2024-10-25 | 28.89 | 32.64 | 28.89 | 31.98 | +11.04% | 135,594 | 427,118,438 |
| 2024-10-24 | 29.61 | 29.75 | 28.52 | 28.8 | -4.19% | 52,876 | 153,281,517 |
| 2024-10-23 | 29.33 | 31.2 | 29.19 | 30.06 | +3.02% | 104,842 | 319,740,435 |
| 2024-10-22 | 26.99 | 29.29 | 26.4 | 29.18 | +7.83% | 80,802 | 227,355,407 |
| 2024-10-21 | 27.1 | 27.77 | 26.56 | 27.06 | +0.82% | 56,964 | 154,286,272 |
| 2024-10-18 | 25.35 | 27.86 | 25.35 | 26.84 | +5.05% | 57,908 | 152,946,611 |
| 2024-10-17 | 25.55 | 26.1 | 25.33 | 25.55 | 0% | 31,449 | 80,862,656 |
| 2024-10-16 | 25.26 | 26.24 | 25.16 | 25.55 | +0.04% | 30,499 | 78,308,337 |
| 2024-10-15 | 26.8 | 26.97 | 25.43 | 25.54 | -5.51% | 45,629 | 119,279,089 |
| 2024-10-14 | 27.55 | 27.76 | 26.4 | 27.03 | -1.28% | 41,979 | 113,317,686 |
| 2024-10-11 | 29.68 | 29.68 | 27.1 | 27.38 | -4.6% | 33,042 | 92,089,536 |
| 2024-10-10 | 29.79 | 30.73 | 28.63 | 28.7 | -2.31% | 57,582 | 171,157,934 |
| 2024-10-09 | 30.2 | 31.6 | 28.85 | 29.38 | -3.67% | 80,045 | 241,635,551 |
| 2024-10-08 | 34.61 | 34.62 | 28.93 | 30.5 | +5.72% | 117,338 | 364,070,040 |
| 2024-09-30 | 26.48 | 29.28 | 26.38 | 28.85 | +15.4% | 69,749 | 194,409,667 |
| 2024-09-27 | 23.99 | 25.1 | 23.76 | 25 | +5.35% | 12,152 | 29,819,599 |
| 2024-09-26 | 22.95 | 23.78 | 22.66 | 23.73 | +3.4% | 21,112 | 49,271,494 |
| 2024-09-25 | 22.98 | 23.48 | 22.88 | 22.95 | +0.66% | 15,801 | 36,524,126 |
| 2024-09-24 | 22.14 | 22.99 | 21.97 | 22.8 | +3.92% | 17,127 | 38,666,005 |
| 2024-09-23 | 22.88 | 22.88 | 21.94 | 21.94 | -3.6% | 14,470 | 32,170,629 |
| 2024-09-20 | 23.07 | 23.07 | 22.37 | 22.76 | -0.52% | 7,789 | 17,591,350 |
| 2024-09-19 | 22.88 | 23.31 | 22.62 | 22.88 | -0.04% | 13,353 | 30,555,710 |
| 2024-09-18 | 23.4 | 23.5 | 22.67 | 22.89 | -2.97% | 11,146 | 25,566,428 |
| 2024-09-13 | 23.64 | 23.68 | 23.18 | 23.59 | 0% | 11,931 | 27,890,159 |
| 2024-09-12 | 23.48 | 24.24 | 23.48 | 23.59 | -0.3% | 11,758 | 28,121,177 |
| 2024-09-11 | 23.1 | 23.69 | 23.07 | 23.66 | +1.24% | 8,162 | 19,190,460 |
| 2024-09-10 | 23.36 | 23.66 | 22.98 | 23.37 | +0.95% | 11,389 | 26,501,854 |
| 2024-09-09 | 23.32 | 23.69 | 23.13 | 23.15 | -1.49% | 8,450 | 19,758,384 |
| 2024-09-06 | 23.95 | 23.95 | 23.32 | 23.5 | -1.14% | 5,520 | 12,979,573 |
| 2024-09-05 | 23.82 | 23.98 | 23.62 | 23.77 | -0.13% | 6,331 | 15,055,592 |
| 2024-09-04 | 23.58 | 23.88 | 23.27 | 23.8 | +0.85% | 10,204 | 24,183,491 |
| 2024-09-03 | 23.5 | 23.73 | 23.19 | 23.6 | +0.34% | 9,738 | 22,845,296 |
| 2024-09-02 | 23.86 | 23.99 | 23.39 | 23.52 | -0.38% | 12,065 | 28,521,320 |
| 2024-08-30 | 22.98 | 23.93 | 22.98 | 23.61 | +1.86% | 17,042 | 40,029,374 |
| 2024-08-29 | 23.09 | 23.59 | 22.76 | 23.18 | +1.18% | 10,146 | 23,569,771 |
| 2024-08-28 | 22.05 | 23.04 | 22.05 | 22.91 | +2.92% | 12,046 | 27,401,673 |
| 2024-08-27 | 21.85 | 22.28 | 21.6 | 22.26 | +0.86% | 7,839 | 17,209,408 |
| 2024-08-26 | 21.56 | 22.14 | 21.53 | 22.07 | +2.6% | 10,698 | 23,409,686 |
| 2024-08-23 | 21.66 | 21.66 | 21.3 | 21.51 | +0.23% | 7,865 | 16,897,760 |
| 2024-08-22 | 21.69 | 21.89 | 21.43 | 21.46 | -0.65% | 8,444 | 18,322,034 |
| 2024-08-21 | 22.56 | 22.56 | 21.56 | 21.6 | -3.61% | 12,022 | 26,285,849 |
| 2024-08-20 | 22.61 | 22.71 | 22.32 | 22.41 | -1.75% | 6,840 | 15,372,506 |
| 2024-08-19 | 22.97 | 23.36 | 22.73 | 22.81 | -1.93% | 9,161 | 20,988,778 |
| 2024-08-16 | 23.55 | 23.68 | 23.11 | 23.26 | -1.23% | 9,985 | 23,239,842 |
| 2024-08-15 | 23.68 | 23.73 | 23.1 | 23.55 | +0.56% | 8,267 | 19,400,220 |
| 2024-08-14 | 23.71 | 23.98 | 23.4 | 23.42 | -2.01% | 7,814 | 18,459,637 |
| 2024-08-13 | 23.62 | 24.02 | 23.62 | 23.9 | -0.08% | 5,834 | 13,895,422 |
| 2024-08-12 | 23.8 | 24.2 | 23.71 | 23.92 | +0.17% | 7,042 | 16,829,860 |
| 2024-08-09 | 24.31 | 24.36 | 23.83 | 23.88 | -1.49% | 10,396 | 24,916,021 |
| 2024-08-08 | 24.05 | 24.46 | 23.97 | 24.24 | +0.21% | 10,331 | 24,973,107 |
| 2024-08-07 | 24.12 | 24.45 | 24.12 | 24.19 | -0.37% | 8,905 | 21,632,112 |
| 2024-08-06 | 24.37 | 24.64 | 24.11 | 24.28 | -0.12% | 12,715 | 30,948,603 |
| 2024-08-05 | 24.83 | 24.94 | 24.11 | 24.31 | -1.58% | 14,333 | 35,027,085 |
| 2024-08-02 | 24.66 | 24.81 | 24.43 | 24.7 | -0.24% | 19,436 | 47,804,603 |
| 2024-08-01 | 25.47 | 25.55 | 24.71 | 24.76 | -2.75% | 21,382 | 53,512,365 |
| 2024-07-31 | 25.58 | 26.04 | 25.25 | 25.46 | -1.01% | 32,768 | 83,768,000 |
| 2024-07-30 | 25.79 | 25.99 | 25.56 | 25.72 | -0.27% | 13,945 | 35,902,368 |
| 2024-07-29 | 26.66 | 26.9 | 25.53 | 25.79 | -3.91% | 21,714 | 56,396,046 |
| 2024-07-26 | 26.2 | 27.09 | 25.83 | 26.84 | +2.95% | 38,151 | 101,594,076 |
| 2024-07-25 | 24.68 | 26.65 | 24.26 | 26.07 | +6.32% | 37,964 | 97,283,157 |
| 2024-07-24 | 24.19 | 24.63 | 23.72 | 24.52 | +1.95% | 17,707 | 42,928,737 |
| 2024-07-23 | 24.33 | 24.38 | 23.83 | 24.05 | -1.11% | 15,849 | 38,134,044 |
| 2024-07-22 | 24.12 | 24.99 | 24.01 | 24.32 | +1.84% | 18,093 | 44,319,854 |
| 2024-07-19 | 23.98 | 24.21 | 23.86 | 23.88 | -0.95% | 14,010 | 33,619,309 |
| 2024-07-18 | 23.82 | 24.18 | 23.52 | 24.11 | +1.22% | 13,790 | 32,900,935 |
| 2024-07-17 | 24.4 | 24.53 | 23.42 | 23.82 | -2.62% | 13,809 | 32,904,853 |
| 2024-07-16 | 24.6 | 24.97 | 24.45 | 24.46 | -1.33% | 12,873 | 31,749,005 |
| 2024-07-15 | 24.76 | 25 | 24.33 | 24.79 | +0.24% | 14,741 | 36,373,595 |
| 2024-07-12 | 24.71 | 25.16 | 24.53 | 24.73 | +0.16% | 12,453 | 30,866,125 |
| 2024-07-11 | 24.2 | 24.9 | 24.12 | 24.69 | +2.66% | 18,931 | 46,542,234 |
| 2024-07-10 | 24.03 | 24.38 | 23.73 | 24.05 | -0.58% | 15,969 | 38,347,643 |
| 2024-07-09 | 24.55 | 24.79 | 23.9 | 24.19 | -2.26% | 20,674 | 50,315,851 |
| 2024-07-08 | 24.7 | 24.97 | 24.49 | 24.75 | -0.68% | 17,107 | 42,244,956 |
| 2024-07-05 | 25.08 | 25.18 | 24.81 | 24.92 | -0.64% | 7,597 | 18,971,042 |
| 2024-07-04 | 25.54 | 25.58 | 24.97 | 25.08 | -1.03% | 11,793 | 29,707,037 |
| 2024-07-03 | 25.69 | 25.95 | 24.95 | 25.34 | -1.4% | 20,413 | 51,668,309 |
| 2024-07-02 | 25.59 | 25.94 | 25.4 | 25.7 | +0.39% | 12,229 | 31,418,985 |
| 2024-07-01 | 24.49 | 25.9 | 24.49 | 25.6 | +3.06% | 18,763 | 47,676,988 |
| 2024-06-28 | 24.34 | 25.28 | 24.28 | 24.84 | +1.64% | 13,544 | 33,831,063 |
| 2024-06-27 | 25.03 | 25.11 | 24.28 | 24.44 | -2.67% | 11,324 | 27,848,029 |
| 2024-06-26 | 24.87 | 25.27 | 24.69 | 25.11 | +0.84% | 12,398 | 31,069,202 |
| 2024-06-25 | 25.13 | 25.54 | 24.78 | 24.9 | -1.31% | 15,771 | 39,705,626 |
| 2024-06-24 | 25.4 | 25.8 | 24.98 | 25.23 | -1.41% | 23,208 | 59,039,685 |
| 2024-06-21 | 24.79 | 25.75 | 24.79 | 25.59 | +2.36% | 32,835 | 83,329,354 |
| 2024-06-20 | 24.92 | 25.47 | 24.65 | 25 | -0.28% | 27,134 | 67,882,602 |
| 2024-06-19 | 26 | 26 | 24.49 | 25.07 | -4.6% | 61,623 | 154,558,045 |
| 2024-06-18 | 27.83 | 27.93 | 26.13 | 26.28 | -5.57% | 40,179 | 108,248,467 |
| 2024-06-17 | 28.98 | 28.98 | 27.72 | 27.83 | -4.36% | 35,845 | 101,232,012 |
| 2024-06-14 | 28.4 | 29.38 | 28.01 | 29.1 | +2.46% | 28,105 | 81,288,191 |
| 2024-06-13 | 28.17 | 28.62 | 27.82 | 28.4 | +1.32% | 20,893 | 59,140,579 |
| 2024-06-12 | 27.73 | 28.11 | 27.64 | 28.03 | +1.37% | 15,760 | 44,026,313 |
| 2024-06-11 | 27.32 | 27.85 | 27.2 | 27.65 | -0.29% | 19,919 | 54,920,744 |
| 2024-06-07 | 28.18 | 28.28 | 27.33 | 27.73 | -0.14% | 19,742 | 54,718,368 |
| 2024-06-06 | 27.98 | 28.5 | 27.7 | 27.77 | -1.49% | 15,502 | 43,648,306 |
| 2024-06-05 | 28.03 | 28.4 | 27.92 | 28.19 | +0.68% | 12,783 | 36,090,494 |
| 2024-06-04 | 27.7 | 28.09 | 27.47 | 28 | +1.08% | 16,272 | 45,358,309 |
| 2024-06-03 | 28.06 | 28.06 | 27.34 | 27.7 | -0.68% | 22,524 | 62,394,337 |
| 2024-05-31 | 27.8 | 28.16 | 27.55 | 27.89 | +0.29% | 10,569 | 29,610,027 |
| 2024-05-30 | 27.94 | 27.99 | 27.66 | 27.81 | +0.14% | 11,893 | 33,102,848 |
| 2024-05-29 | 27.9 | 28.2 | 27.61 | 27.77 | -0.61% | 12,168 | 33,980,553 |
| 2024-05-28 | 28.2 | 28.27 | 27.8 | 27.94 | -0.18% | 11,802 | 33,081,552 |
| 2024-05-27 | 27.61 | 28 | 27.43 | 27.99 | +1.27% | 13,814 | 38,442,034 |
| 2024-05-24 | 27.55 | 27.99 | 27.55 | 27.64 | -0.47% | 11,968 | 33,186,051 |
| 2024-05-23 | 28.01 | 28.2 | 27.68 | 27.77 | -0.75% | 11,944 | 33,262,149 |
| 2024-05-22 | 27.52 | 28.18 | 27.52 | 27.98 | +0.21% | 8,924 | 24,906,039 |
| 2024-05-21 | 28.14 | 28.2 | 27.87 | 27.92 | -1.45% | 10,030 | 28,081,481 |
| 2024-05-20 | 27.67 | 28.39 | 27.22 | 28.33 | +1.43% | 17,315 | 48,767,195 |
| 2024-05-17 | 27.48 | 28.05 | 27.48 | 27.93 | +1.12% | 16,318 | 45,362,816 |
| 2024-05-16 | 28.26 | 28.26 | 27.51 | 27.62 | -1.22% | 18,621 | 51,820,064 |
| 2024-05-15 | 28.27 | 28.57 | 27.9 | 27.96 | -1.03% | 14,715 | 41,385,758 |
| 2024-05-14 | 28.29 | 28.6 | 28.06 | 28.25 | -0.07% | 15,409 | 43,625,742 |
| 2024-05-13 | 28.54 | 28.54 | 27.5 | 28.27 | +0.11% | 19,682 | 55,016,962 |
| 2024-05-10 | 28.42 | 28.69 | 27.73 | 28.24 | -0.46% | 27,674 | 77,952,584 |
| 2024-05-09 | 27.74 | 28.64 | 27.74 | 28.37 | +1.87% | 28,259 | 80,244,104 |
| 2024-05-08 | 27.5 | 28.06 | 27.32 | 27.85 | +0.72% | 23,214 | 64,589,264 |
| 2024-05-07 | 27.75 | 27.97 | 27.25 | 27.65 | -0.82% | 32,244 | 88,902,458 |
| 2024-05-06 | 28.73 | 29.17 | 27.62 | 27.88 | -3.03% | 41,194 | 115,620,123 |
| 2024-04-30 | 28.47 | 29.33 | 27.35 | 28.75 | -1.98% | 57,223 | 161,712,288 |
| 2024-04-29 | 27.89 | 29.35 | 27.89 | 29.33 | +4.04% | 31,386 | 91,044,718 |
| 2024-04-26 | 27.35 | 28.78 | 27.35 | 28.19 | +1.66% | 35,018 | 99,052,322 |
| 2024-04-25 | 27.08 | 27.8 | 26.7 | 27.73 | +2.63% | 23,467 | 64,350,168 |
| 2024-04-24 | 27 | 27.3 | 26.62 | 27.02 | -0.84% | 14,926 | 40,236,064 |
| 2024-04-23 | 27.36 | 27.92 | 26.95 | 27.25 | -0.87% | 12,592 | 34,335,850 |
| 2024-04-22 | 27.88 | 28.34 | 27.37 | 27.49 | -3.54% | 23,058 | 63,976,250 |
| 2024-04-19 | 28.33 | 28.85 | 28.15 | 28.5 | -0.18% | 23,377 | 66,592,144 |
| 2024-04-18 | 28.69 | 28.95 | 28.3 | 28.55 | -1.04% | 16,345 | 46,664,169 |
| 2024-04-17 | 28.24 | 28.85 | 27.91 | 28.85 | +3.44% | 14,359 | 40,874,837 |
| 2024-04-16 | 28.23 | 28.87 | 27.89 | 27.89 | -1.48% | 19,981 | 56,868,802 |
| 2024-04-15 | 27.3 | 28.87 | 27.3 | 28.31 | +2.95% | 21,896 | 62,314,600 |
| 2024-04-12 | 28.01 | 28.34 | 27.5 | 27.5 | -2.62% | 10,554 | 29,294,327 |
| 2024-04-11 | 27.01 | 28.55 | 27.01 | 28.24 | +2.32% | 15,977 | 44,994,009 |
| 2024-04-10 | 28.7 | 28.71 | 27.3 | 27.6 | -2.99% | 19,017 | 52,756,257 |
| 2024-04-09 | 27.85 | 28.75 | 27.69 | 28.45 | +1.86% | 12,072 | 34,264,835 |
| 2024-04-08 | 28.28 | 28.73 | 27.89 | 27.93 | -1.41% | 17,575 | 49,781,740 |
| 2024-04-03 | 28.74 | 28.78 | 28.15 | 28.33 | -2.31% | 17,658 | 50,149,230 |
| 2024-04-02 | 29.19 | 29.5 | 28.73 | 29 | +1.86% | 29,309 | 85,571,272 |
| 2024-04-01 | 27.8 | 28.52 | 27.52 | 28.47 | +3.23% | 26,399 | 74,076,110 |
| 2024-03-29 | 27.32 | 27.69 | 27.19 | 27.58 | +1.1% | 11,289 | 30,975,663 |
| 2024-03-28 | 27.5 | 27.99 | 27.01 | 27.28 | -1.41% | 19,892 | 54,670,456 |
| 2024-03-27 | 28.44 | 28.54 | 27.66 | 27.67 | -2.74% | 9,556 | 26,789,466 |
| 2024-03-26 | 28.41 | 28.49 | 27.83 | 28.45 | +0.92% | 14,285 | 40,202,442 |
| 2024-03-25 | 27.88 | 28.48 | 27.82 | 28.19 | +0.64% | 14,027 | 39,705,911 |
| 2024-03-22 | 28.5 | 28.73 | 28 | 28.01 | -1.89% | 12,347 | 34,866,395 |
| 2024-03-21 | 28.83 | 29.21 | 28.48 | 28.55 | -1.65% | 11,711 | 33,571,056 |
| 2024-03-20 | 29.11 | 29.27 | 28.91 | 29.03 | -0.21% | 9,771 | 28,362,475 |
| 2024-03-19 | 29.05 | 29.32 | 28.8 | 29.09 | -0.21% | 16,296 | 47,332,844 |
| 2024-03-18 | 29.12 | 29.68 | 28.88 | 29.15 | -1.65% | 16,029 | 46,615,163 |
| 2024-03-15 | 29.01 | 29.64 | 29.01 | 29.64 | +1.47% | 18,645 | 54,665,710 |
| 2024-03-14 | 28.75 | 29.35 | 28.68 | 29.21 | +1.35% | 16,752 | 48,833,938 |
| 2024-03-13 | 28.85 | 28.98 | 28.5 | 28.82 | +0.73% | 10,830 | 31,158,391 |
| 2024-03-12 | 28.9 | 29 | 28.52 | 28.61 | -0.87% | 14,917 | 42,948,708 |
| 2024-03-11 | 28.45 | 28.87 | 28.2 | 28.86 | +1.83% | 18,382 | 52,465,087 |
| 2024-03-08 | 28.35 | 28.44 | 27.92 | 28.34 | +1.21% | 12,028 | 33,928,072 |
| 2024-03-07 | 28.99 | 28.99 | 28 | 28 | -2.1% | 17,396 | 49,222,756 |
| 2024-03-06 | 28.3 | 29.28 | 28 | 28.6 | +1.6% | 20,337 | 58,183,724 |
| 2024-03-05 | 27.81 | 28.46 | 27.55 | 28.15 | +1.73% | 27,301 | 76,537,950 |
| 2024-03-04 | 27.98 | 28.29 | 27.4 | 27.67 | -0.57% | 24,496 | 68,138,450 |
| 2024-03-01 | 27.5 | 27.9 | 27.3 | 27.83 | +0.25% | 24,048 | 66,428,964 |
| 2024-02-29 | 26.48 | 27.78 | 26.43 | 27.76 | +3.66% | 32,134 | 87,457,877 |
| 2024-02-28 | 26.73 | 27.08 | 26.57 | 26.78 | +0.19% | 36,097 | 96,765,569 |
| 2024-02-27 | 26.49 | 26.93 | 26.3 | 26.73 | +1.14% | 37,663 | 99,927,527 |
| 2024-02-26 | 26.88 | 26.95 | 26.06 | 26.43 | +2.84% | 30,382 | 80,372,164 |
| 2024-02-23 | 25.56 | 25.82 | 25.3 | 25.7 | -0.19% | 28,597 | 72,891,589 |
| 2024-02-22 | 25.5 | 25.88 | 25 | 25.75 | +0.47% | 39,236 | 99,460,732 |
| 2024-02-21 | 25.5 | 26.2 | 25.15 | 25.63 | -0.27% | 28,377 | 72,983,380 |
| 2024-02-20 | 25.73 | 25.92 | 24.97 | 25.7 | -0.04% | 42,679 | 107,896,687 |
| 2024-02-19 | 27.5 | 27.5 | 25.15 | 25.71 | -5.48% | 67,230 | 174,151,666 |
| 2024-02-08 | 27.5 | 28.99 | 27 | 27.2 | +0.74% | 88,121 | 247,253,166 |
| 2024-02-07 | 26.35 | 27.49 | 26.13 | 27 | +2.86% | 80,700 | 217,679,498 |
| 2024-02-06 | 25.1 | 26.75 | 24.65 | 26.25 | +3.35% | 39,972 | 104,280,335 |
| 2024-02-05 | 24.07 | 26.88 | 22.15 | 25.4 | +5.83% | 59,095 | 143,848,552 |
| 2024-02-02 | 24.32 | 24.37 | 22.4 | 24 | -1.32% | 37,294 | 87,541,318 |
| 2024-02-01 | 25.07 | 25.07 | 23.76 | 24.32 | -3.3% | 32,645 | 79,021,561 |
| 2024-01-31 | 24.58 | 25.48 | 24.21 | 25.15 | +1.62% | 20,754 | 51,735,703 |
| 2024-01-30 | 25.04 | 25.23 | 24.42 | 24.75 | -1.79% | 17,401 | 43,257,339 |
| 2024-01-29 | 25.74 | 25.89 | 25.1 | 25.2 | -1.29% | 16,622 | 42,514,004 |
| 2024-01-26 | 25.08 | 25.55 | 24.94 | 25.53 | +1.63% | 14,215 | 35,915,854 |
| 2024-01-25 | 24.26 | 25.14 | 24.21 | 25.12 | +2.66% | 15,105 | 37,549,780 |
| 2024-01-24 | 24.28 | 24.54 | 23.6 | 24.47 | +0.49% | 14,516 | 34,902,618 |
| 2024-01-23 | 23.96 | 24.57 | 23.62 | 24.35 | +1.63% | 14,695 | 35,611,044 |
| 2024-01-22 | 24.78 | 25.07 | 23.88 | 23.96 | -3.43% | 13,355 | 32,800,435 |
| 2024-01-19 | 25.22 | 25.34 | 24.79 | 24.81 | -1.27% | 12,226 | 30,565,453 |
| 2024-01-18 | 24.74 | 25.2 | 24.29 | 25.13 | +1.33% | 21,584 | 53,337,750 |
| 2024-01-17 | 25.26 | 25.42 | 24.79 | 24.8 | -1.74% | 8,572 | 21,560,483 |
| 2024-01-16 | 25.29 | 25.4 | 24.75 | 25.24 | -0.39% | 18,595 | 46,554,175 |
| 2024-01-15 | 25.51 | 25.85 | 25.3 | 25.34 | -1.02% | 15,415 | 39,252,281 |
| 2024-01-12 | 25.98 | 25.98 | 25.26 | 25.6 | -0.89% | 23,248 | 59,488,217 |
| 2024-01-11 | 25.85 | 26.35 | 25.71 | 25.83 | -0.35% | 24,244 | 62,937,861 |
| 2024-01-10 | 26.7 | 26.81 | 25.92 | 25.92 | -2.85% | 23,710 | 62,217,815 |
| 2024-01-09 | 26.76 | 26.9 | 26.26 | 26.68 | +0.19% | 19,727 | 52,354,361 |
| 2024-01-08 | 27.45 | 27.45 | 26.63 | 26.63 | -2.99% | 21,012 | 56,753,353 |
| 2024-01-05 | 27.8 | 28.06 | 27.44 | 27.45 | -1.33% | 13,491 | 37,262,755 |
| 2024-01-04 | 28.34 | 28.34 | 27.68 | 27.82 | -1% | 12,005 | 33,471,797 |
| 2024-01-03 | 28.14 | 28.43 | 28.05 | 28.1 | -0.35% | 13,227 | 37,320,890 |
| 2024-01-02 | 28.36 | 28.74 | 28.19 | 28.2 | -1.47% | 13,475 | 38,278,130 |
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：