股票概览
30.22
-3.2%
-1
31.22
开盘价
31.22
最高价
30.22
最低价
4,563
成交量
数据更新至: 2024-12-31
技术指标
30.69
MA5 (5日均线)
30.65
MA10 (10日均线)
31.61
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 | 31.22 | 31.22 | 30.22 | 30.22 | -3.2% | 4,563 | 13,953,210 |
| 2024-12-30 | 31.32 | 31.63 | 30.89 | 31.22 | +0.03% | 3,275 | 10,206,770 |
| 2024-12-27 | 30.44 | 31.74 | 30.44 | 31.21 | +1.89% | 4,447 | 13,908,022 |
| 2024-12-26 | 30.09 | 30.75 | 30.09 | 30.63 | +1.56% | 3,641 | 11,116,091 |
| 2024-12-25 | 30.02 | 30.45 | 29.92 | 30.16 | -0.92% | 3,762 | 11,344,580 |
| 2024-12-24 | 30.04 | 30.58 | 29.96 | 30.44 | +1.43% | 3,383 | 10,227,870 |
| 2024-12-23 | 31.15 | 31.35 | 30 | 30.01 | -3.66% | 4,671 | 14,271,660 |
| 2024-12-20 | 30.67 | 31.48 | 30.65 | 31.15 | +1.57% | 3,252 | 10,112,993 |
| 2024-12-19 | 30.46 | 30.78 | 30.02 | 30.67 | -0.49% | 3,686 | 11,207,922 |
| 2024-12-18 | 31.05 | 31.21 | 30.37 | 30.82 | -0.71% | 3,922 | 12,082,068 |
| 2024-12-17 | 31.9 | 32.2 | 31.03 | 31.04 | -2.88% | 4,261 | 13,402,158 |
| 2024-12-16 | 32.4 | 32.52 | 31.82 | 31.96 | -0.84% | 3,797 | 12,170,978 |
| 2024-12-13 | 33.27 | 33.27 | 32.22 | 32.23 | -2.39% | 4,745 | 15,379,952 |
| 2024-12-12 | 32.68 | 33.24 | 32.48 | 33.02 | +0.49% | 4,893 | 16,061,552 |
| 2024-12-11 | 32.87 | 33.35 | 32.65 | 32.86 | -0.12% | 4,653 | 15,310,523 |
| 2024-12-10 | 33.94 | 34.18 | 32.89 | 32.9 | -0.75% | 6,760 | 22,730,231 |
| 2024-12-09 | 32.98 | 33.48 | 32.84 | 33.15 | +0.76% | 4,962 | 16,451,549 |
| 2024-12-06 | 32.88 | 33.22 | 32.4 | 32.9 | +0.09% | 5,033 | 16,510,956 |
| 2024-12-05 | 32.52 | 33.12 | 32.45 | 32.87 | +0.52% | 3,860 | 12,666,148 |
| 2024-12-04 | 33 | 33.37 | 32.45 | 32.7 | -1.3% | 7,310 | 23,954,295 |
| 2024-12-03 | 34.11 | 34.11 | 33 | 33.13 | -1.69% | 7,504 | 25,040,167 |
| 2024-12-02 | 33.25 | 33.95 | 33.07 | 33.7 | +2% | 5,362 | 18,017,750 |
| 2024-11-29 | 32.69 | 33.88 | 32.28 | 33.04 | +1.51% | 5,319 | 17,536,593 |
| 2024-11-28 | 32.75 | 33.38 | 32.5 | 32.55 | -1.06% | 3,036 | 9,968,500 |
| 2024-11-27 | 32.07 | 32.96 | 31.5 | 32.9 | +2.27% | 4,855 | 15,656,579 |
| 2024-11-26 | 32.33 | 32.9 | 31.88 | 32.17 | -1.32% | 4,171 | 13,543,964 |
| 2024-11-25 | 31.87 | 32.85 | 31.77 | 32.6 | +2.29% | 4,220 | 13,628,120 |
| 2024-11-22 | 33.02 | 33.46 | 31.75 | 31.87 | -3.95% | 6,172 | 20,081,090 |
| 2024-11-21 | 33.23 | 33.66 | 32.8 | 33.18 | -0.33% | 4,942 | 16,430,074 |
| 2024-11-20 | 32.99 | 33.63 | 32.85 | 33.29 | +0.6% | 3,762 | 12,509,332 |
| 2024-11-19 | 31.93 | 33.14 | 31.91 | 33.09 | +4.06% | 5,058 | 16,428,192 |
| 2024-11-18 | 32.89 | 32.89 | 31.6 | 31.8 | -1.76% | 5,917 | 18,951,450 |
| 2024-11-15 | 33.93 | 34.01 | 32.37 | 32.37 | -2.88% | 6,875 | 22,804,415 |
| 2024-11-14 | 34.2 | 34.69 | 33.31 | 33.33 | -3.45% | 5,886 | 19,927,485 |
| 2024-11-13 | 34.31 | 34.65 | 33.46 | 34.52 | +0.17% | 7,584 | 25,871,269 |
| 2024-11-12 | 35.85 | 35.87 | 34.17 | 34.46 | -3.88% | 13,013 | 45,592,113 |
| 2024-11-11 | 33.08 | 35.99 | 32.95 | 35.85 | +7.27% | 18,076 | 63,156,653 |
| 2024-11-08 | 33.38 | 34.14 | 33.2 | 33.42 | +0.36% | 10,975 | 36,959,681 |
| 2024-11-07 | 33.19 | 34.01 | 32.9 | 33.3 | +0.45% | 8,236 | 27,359,200 |
| 2024-11-06 | 32.54 | 34.38 | 32.54 | 33.15 | +2.06% | 17,769 | 59,925,687 |
| 2024-11-05 | 31.2 | 32.56 | 31.2 | 32.48 | +3.24% | 8,570 | 27,652,180 |
| 2024-11-04 | 30.09 | 31.58 | 30.09 | 31.46 | +3.55% | 5,306 | 16,567,094 |
| 2024-11-01 | 31.08 | 31.5 | 30.29 | 30.38 | -2.75% | 7,666 | 23,497,685 |
| 2024-10-31 | 30.8 | 31.51 | 30 | 31.24 | +1.99% | 6,407 | 19,810,358 |
| 2024-10-30 | 30.8 | 31.36 | 30.5 | 30.63 | -2.14% | 6,872 | 21,203,962 |
| 2024-10-29 | 31.66 | 31.95 | 31.15 | 31.3 | -1.45% | 6,047 | 19,074,205 |
| 2024-10-28 | 31.3 | 31.79 | 31.01 | 31.76 | +2.06% | 7,678 | 24,088,602 |
| 2024-10-25 | 31.04 | 31.6 | 30.76 | 31.12 | +1.07% | 8,162 | 25,441,278 |
| 2024-10-24 | 30.9 | 31.07 | 30.62 | 30.79 | -0.32% | 4,115 | 12,682,581 |
| 2024-10-23 | 31.11 | 31.28 | 30.49 | 30.89 | -1.25% | 7,253 | 22,404,419 |
| 2024-10-22 | 30.66 | 31.71 | 30.3 | 31.28 | +2.96% | 10,922 | 34,062,451 |
| 2024-10-21 | 29.92 | 31.5 | 29.6 | 30.38 | +3.33% | 14,802 | 45,223,226 |
| 2024-10-18 | 28.6 | 29.97 | 28.27 | 29.4 | +2.44% | 10,463 | 30,651,099 |
| 2024-10-17 | 28.8 | 29.27 | 28.38 | 28.7 | +0.42% | 4,860 | 14,036,222 |
| 2024-10-16 | 28.55 | 28.82 | 28.18 | 28.58 | -0.94% | 7,471 | 21,301,557 |
| 2024-10-15 | 30.35 | 30.4 | 28.71 | 28.85 | -4.79% | 13,003 | 38,473,887 |
| 2024-10-14 | 30.4 | 30.64 | 29.48 | 30.3 | +0.26% | 5,474 | 16,493,205 |
| 2024-10-11 | 31.33 | 31.66 | 29.72 | 30.22 | -4.7% | 8,059 | 24,650,587 |
| 2024-10-10 | 31.72 | 32.53 | 31.12 | 31.71 | +0.06% | 9,976 | 31,808,175 |
| 2024-10-09 | 33.15 | 34 | 31.52 | 31.69 | -8.88% | 19,476 | 63,907,045 |
| 2024-10-08 | 35 | 36.85 | 33 | 34.78 | +10.62% | 29,780 | 103,873,299 |
| 2024-09-30 | 28.55 | 31.49 | 28.3 | 31.44 | +14.45% | 23,188 | 69,286,952 |
| 2024-09-27 | 26.77 | 27.83 | 26.52 | 27.47 | +5.21% | 4,196 | 11,347,106 |
| 2024-09-26 | 25.35 | 26.25 | 25.11 | 26.11 | +3.2% | 5,123 | 13,207,317 |
| 2024-09-25 | 25.26 | 25.97 | 25.25 | 25.3 | +0.64% | 5,172 | 13,261,011 |
| 2024-09-24 | 24.39 | 25.25 | 23.9 | 25.14 | +3.84% | 6,514 | 16,054,943 |
| 2024-09-23 | 24.24 | 24.43 | 23.98 | 24.21 | -0.33% | 1,240 | 2,999,044 |
| 2024-09-20 | 24.76 | 24.88 | 24.1 | 24.29 | -0.41% | 1,519 | 3,681,641 |
| 2024-09-19 | 24.39 | 24.96 | 24.2 | 24.39 | +0.62% | 2,428 | 5,965,986 |
| 2024-09-18 | 24.85 | 25.13 | 24.17 | 24.24 | -3.04% | 3,024 | 7,398,350 |
| 2024-09-13 | 24.9 | 25.49 | 24.81 | 25 | -1.57% | 2,153 | 5,395,527 |
| 2024-09-12 | 25.39 | 25.74 | 25.01 | 25.4 | +0.32% | 2,360 | 5,997,572 |
| 2024-09-11 | 25.12 | 25.66 | 24.92 | 25.32 | +0.8% | 2,297 | 5,806,583 |
| 2024-09-10 | 25.29 | 25.48 | 24.84 | 25.12 | -1.18% | 3,069 | 7,707,309 |
| 2024-09-09 | 25.01 | 25.79 | 24.75 | 25.42 | +0.75% | 2,106 | 5,309,090 |
| 2024-09-06 | 26.03 | 26.17 | 25.07 | 25.23 | -3.04% | 2,170 | 5,530,773 |
| 2024-09-05 | 26 | 26.14 | 25.68 | 26.02 | +0.7% | 2,098 | 5,431,421 |
| 2024-09-04 | 25.8 | 26.13 | 25.57 | 25.84 | -0.31% | 2,284 | 5,917,673 |
| 2024-09-03 | 25.8 | 26.49 | 25.72 | 25.92 | +0.5% | 3,072 | 7,952,190 |
| 2024-09-02 | 25.8 | 26.11 | 25.6 | 25.79 | -0.62% | 2,582 | 6,676,811 |
| 2024-08-30 | 25.6 | 26.2 | 25.45 | 25.95 | +1.88% | 4,197 | 10,869,121 |
| 2024-08-29 | 25.04 | 25.74 | 24.92 | 25.47 | +1.35% | 3,291 | 8,362,155 |
| 2024-08-28 | 24.28 | 25.17 | 24.28 | 25.13 | +2.28% | 2,794 | 6,977,060 |
| 2024-08-27 | 24.74 | 24.99 | 24.41 | 24.57 | -0.69% | 2,287 | 5,624,598 |
| 2024-08-26 | 23.89 | 25.09 | 23.89 | 24.74 | +3.47% | 3,396 | 8,367,043 |
| 2024-08-23 | 24.35 | 24.48 | 23.63 | 23.91 | -1.03% | 2,876 | 6,934,568 |
| 2024-08-22 | 24.76 | 24.76 | 24.02 | 24.16 | -2.03% | 1,469 | 3,581,834 |
| 2024-08-21 | 24.81 | 24.83 | 24.43 | 24.66 | +0.61% | 895 | 2,203,142 |
| 2024-08-20 | 25.06 | 25.12 | 24.43 | 24.51 | -2.19% | 1,392 | 3,439,315 |
| 2024-08-19 | 25.57 | 25.57 | 24.98 | 25.06 | -0.28% | 1,297 | 3,261,792 |
| 2024-08-16 | 25.46 | 25.53 | 24.88 | 25.13 | -1.3% | 2,719 | 6,846,158 |
| 2024-08-15 | 25.7 | 25.94 | 25.38 | 25.46 | -0.39% | 1,837 | 4,711,249 |
| 2024-08-14 | 25.89 | 25.89 | 25.5 | 25.56 | -0.35% | 1,091 | 2,797,438 |
| 2024-08-13 | 25.39 | 25.65 | 25.23 | 25.65 | +0.98% | 1,593 | 4,048,860 |
| 2024-08-12 | 25.43 | 25.8 | 25.15 | 25.4 | +0.2% | 1,946 | 4,957,517 |
| 2024-08-09 | 25.5 | 25.75 | 25.35 | 25.35 | -0.98% | 1,535 | 3,923,206 |
| 2024-08-08 | 25.37 | 25.74 | 25.27 | 25.6 | -0.04% | 1,689 | 4,309,088 |
| 2024-08-07 | 25.58 | 25.81 | 25.3 | 25.61 | +0.43% | 2,105 | 5,388,693 |
| 2024-08-06 | 25.34 | 25.79 | 25.23 | 25.5 | +0.63% | 3,130 | 7,959,808 |
| 2024-08-05 | 26.12 | 26.31 | 25.28 | 25.34 | -2.35% | 4,584 | 11,730,347 |
| 2024-08-02 | 26.18 | 26.58 | 25.77 | 25.95 | -1.63% | 2,864 | 7,511,142 |
| 2024-08-01 | 27 | 27.07 | 26.38 | 26.38 | -1.09% | 2,971 | 7,908,017 |
| 2024-07-31 | 25.73 | 26.69 | 25.58 | 26.67 | +3.81% | 4,089 | 10,782,572 |
| 2024-07-30 | 25.73 | 26.01 | 25.52 | 25.69 | -0.19% | 1,965 | 5,065,240 |
| 2024-07-29 | 25.79 | 25.97 | 25.5 | 25.74 | -0.92% | 2,599 | 6,668,760 |
| 2024-07-26 | 25.61 | 26.12 | 25.61 | 25.98 | +1.56% | 2,625 | 6,801,979 |
| 2024-07-25 | 25.5 | 26.08 | 25.06 | 25.58 | +0.31% | 2,438 | 6,265,416 |
| 2024-07-24 | 26.2 | 26.33 | 25.37 | 25.5 | -3.15% | 3,140 | 8,094,375 |
| 2024-07-23 | 26.8 | 27.17 | 26.19 | 26.33 | -2.7% | 2,317 | 6,202,803 |
| 2024-07-22 | 26.73 | 27.14 | 26.68 | 27.06 | +1.23% | 3,193 | 8,607,781 |
| 2024-07-19 | 26.9 | 27.27 | 26.38 | 26.73 | 0% | 4,286 | 11,498,895 |
| 2024-07-18 | 26.65 | 26.82 | 26.17 | 26.73 | -0.96% | 3,536 | 9,361,062 |
| 2024-07-17 | 26.48 | 27.12 | 26.29 | 26.99 | -0.07% | 2,643 | 7,125,100 |
| 2024-07-16 | 26.81 | 27.18 | 26.41 | 27.01 | +0.78% | 3,930 | 10,555,082 |
| 2024-07-15 | 27.8 | 28 | 26.5 | 26.8 | -4.83% | 10,237 | 27,652,472 |
| 2024-07-12 | 27.18 | 28.55 | 26.78 | 28.16 | +4.88% | 10,264 | 28,411,367 |
| 2024-07-11 | 26.67 | 27.19 | 26.31 | 26.85 | +3.87% | 5,773 | 15,478,814 |
| 2024-07-10 | 25.16 | 26.45 | 25.13 | 25.85 | -1.15% | 2,754 | 7,188,661 |
| 2024-07-09 | 25.26 | 26.22 | 24.86 | 26.15 | +2.63% | 3,989 | 10,175,374 |
| 2024-07-08 | 26.8 | 26.8 | 25.41 | 25.48 | -3.04% | 2,256 | 5,823,753 |
| 2024-07-05 | 26.45 | 26.66 | 25.79 | 26.28 | -0.42% | 3,086 | 8,094,660 |
| 2024-07-04 | 27.65 | 27.72 | 26.19 | 26.39 | -2.69% | 2,613 | 6,945,740 |
| 2024-07-03 | 27.02 | 27.51 | 26.61 | 27.12 | +0.04% | 2,593 | 7,037,861 |
| 2024-07-02 | 27.68 | 27.68 | 26.93 | 27.11 | -1.56% | 4,171 | 11,327,900 |
| 2024-07-01 | 27.95 | 28.23 | 27.4 | 27.54 | -1.85% | 5,949 | 16,459,401 |
| 2024-06-28 | 28 | 28.97 | 27.7 | 28.06 | -0.64% | 5,136 | 14,564,712 |
| 2024-06-27 | 28.88 | 28.98 | 28 | 28.24 | -0.88% | 2,964 | 8,462,069 |
| 2024-06-26 | 28.28 | 28.89 | 27.73 | 28.49 | +0.74% | 3,655 | 10,359,812 |
| 2024-06-25 | 28.37 | 28.53 | 27.59 | 28.28 | +0.96% | 3,843 | 10,801,019 |
| 2024-06-24 | 29.1 | 29.3 | 28.01 | 28.01 | -3.75% | 3,793 | 10,766,851 |
| 2024-06-21 | 29.96 | 29.96 | 28.9 | 29.1 | -1.69% | 2,957 | 8,625,797 |
| 2024-06-20 | 29.49 | 29.98 | 29.21 | 29.6 | +0.48% | 4,936 | 14,677,757 |
| 2024-06-19 | 29.36 | 29.49 | 28.7 | 29.46 | +1.17% | 3,952 | 11,538,854 |
| 2024-06-18 | 28.72 | 29.21 | 28.51 | 29.12 | +1.39% | 3,628 | 10,521,562 |
| 2024-06-17 | 28.36 | 29.17 | 28.36 | 28.72 | -1.68% | 4,192 | 12,112,866 |
| 2024-06-14 | 29.4 | 29.59 | 29.03 | 29.21 | -1.32% | 2,513 | 7,347,439 |
| 2024-06-13 | 29.75 | 30.14 | 28.92 | 29.6 | +1.72% | 4,813 | 14,207,045 |
| 2024-06-12 | 28.92 | 29.38 | 28.81 | 29.1 | +0.34% | 2,699 | 7,847,937 |
| 2024-06-11 | 28.41 | 29 | 28.26 | 29 | +1.05% | 3,620 | 10,376,197 |
| 2024-06-07 | 28.37 | 29 | 28.11 | 28.7 | +1.13% | 4,092 | 11,713,068 |
| 2024-06-06 | 28.93 | 29.15 | 28.15 | 28.38 | -1.9% | 5,076 | 14,455,234 |
| 2024-06-05 | 29 | 29.64 | 28.8 | 28.93 | -1.13% | 3,652 | 10,643,113 |
| 2024-06-04 | 29.76 | 29.88 | 28.93 | 29.26 | -3.69% | 6,667 | 19,501,358 |
| 2024-06-03 | 31.39 | 31.39 | 30.11 | 30.38 | -3.25% | 4,511 | 13,865,541 |
| 2024-05-31 | 30.9 | 31.7 | 30.01 | 31.4 | +2.25% | 3,507 | 10,958,887 |
| 2024-05-30 | 30.52 | 31.2 | 30.34 | 30.71 | -0.87% | 2,495 | 7,665,525 |
| 2024-05-29 | 31 | 31.53 | 30.37 | 30.98 | 0% | 2,766 | 8,621,736 |
| 2024-05-28 | 30.64 | 31.47 | 30.35 | 30.98 | +1.04% | 4,696 | 14,559,253 |
| 2024-05-27 | 31.35 | 31.35 | 29.62 | 30.66 | -0.36% | 6,819 | 20,602,867 |
| 2024-05-24 | 31.04 | 31.54 | 30.77 | 30.77 | -1.72% | 6,391 | 19,878,163 |
| 2024-05-23 | 32.11 | 32.31 | 31.3 | 31.31 | -2.1% | 6,297 | 19,952,640 |
| 2024-05-22 | 32.4 | 32.79 | 31.88 | 31.98 | -2.05% | 7,954 | 25,666,114 |
| 2024-05-21 | 33.26 | 33.26 | 32.39 | 32.65 | -1.57% | 3,536 | 11,563,816 |
| 2024-05-20 | 33.55 | 33.88 | 33.03 | 33.17 | -0.69% | 4,482 | 14,967,060 |
| 2024-05-17 | 33.3 | 33.5 | 32.81 | 33.4 | +1.46% | 3,688 | 12,233,679 |
| 2024-05-16 | 32.89 | 33.67 | 32.86 | 32.92 | +0.03% | 3,154 | 10,445,504 |
| 2024-05-15 | 32.96 | 33.46 | 32.67 | 32.91 | -0.12% | 2,797 | 9,246,887 |
| 2024-05-14 | 33.11 | 33.58 | 32.8 | 32.95 | -0.48% | 3,515 | 11,662,063 |
| 2024-05-13 | 33.41 | 33.83 | 32.71 | 33.11 | -1.63% | 5,351 | 17,790,366 |
| 2024-05-10 | 34.57 | 34.57 | 33.57 | 33.66 | -1.58% | 7,578 | 25,701,054 |
| 2024-05-09 | 34.66 | 34.66 | 34.15 | 34.2 | -0.06% | 5,388 | 18,505,837 |
| 2024-05-08 | 35 | 35 | 34.1 | 34.22 | -1.3% | 4,897 | 16,835,415 |
| 2024-05-07 | 34.43 | 34.78 | 33.89 | 34.67 | +2.21% | 8,145 | 28,034,495 |
| 2024-05-06 | 33.25 | 34.34 | 33.11 | 33.92 | +3.76% | 9,279 | 31,357,346 |
| 2024-04-30 | 34.25 | 34.3 | 32.56 | 32.69 | -1.89% | 8,761 | 28,906,585 |
| 2024-04-29 | 31.78 | 33.58 | 31.78 | 33.32 | +2.84% | 9,633 | 31,746,410 |
| 2024-04-26 | 31 | 32.4 | 31 | 32.4 | +1.09% | 7,058 | 22,473,436 |
| 2024-04-25 | 30.8 | 32.68 | 30.67 | 32.05 | +4.06% | 7,119 | 22,797,752 |
| 2024-04-24 | 30.01 | 31.07 | 30.01 | 30.8 | +1.05% | 2,694 | 8,286,436 |
| 2024-04-23 | 30.1 | 30.92 | 30.02 | 30.48 | +0.36% | 3,116 | 9,475,005 |
| 2024-04-22 | 29.66 | 30.93 | 29.18 | 30.37 | +1.5% | 4,594 | 13,869,811 |
| 2024-04-19 | 31.13 | 31.13 | 29.85 | 29.92 | -2.09% | 5,145 | 15,521,229 |
| 2024-04-18 | 31 | 31.52 | 30.56 | 30.56 | -1.42% | 6,661 | 20,713,122 |
| 2024-04-17 | 29.22 | 31.08 | 29.22 | 31 | +8.28% | 8,233 | 25,026,651 |
| 2024-04-16 | 31.79 | 31.79 | 28.55 | 28.63 | -10.19% | 13,143 | 39,340,144 |
| 2024-04-15 | 31.8 | 32.02 | 30.68 | 31.88 | +1.66% | 6,779 | 21,229,539 |
| 2024-04-12 | 31.39 | 31.97 | 31.16 | 31.36 | -0.13% | 4,862 | 15,329,916 |
| 2024-04-11 | 31.21 | 31.95 | 30.92 | 31.4 | -0.44% | 3,333 | 10,496,026 |
| 2024-04-10 | 32 | 32.49 | 31.01 | 31.54 | -2.92% | 4,752 | 15,034,021 |
| 2024-04-09 | 31.44 | 32.61 | 31.29 | 32.49 | +3.14% | 5,643 | 18,172,185 |
| 2024-04-08 | 32.93 | 33.09 | 31.3 | 31.5 | -4.31% | 8,746 | 28,019,857 |
| 2024-04-03 | 32.88 | 33.45 | 32.36 | 32.92 | -0.6% | 5,671 | 18,660,656 |
| 2024-04-02 | 32.58 | 33.29 | 32.16 | 33.12 | +0.42% | 5,938 | 19,468,046 |
| 2024-04-01 | 32.03 | 33.29 | 32.03 | 32.98 | +1.79% | 7,794 | 25,624,678 |
| 2024-03-29 | 31.55 | 32.69 | 31.12 | 32.4 | +4.08% | 9,562 | 30,826,827 |
| 2024-03-28 | 30.96 | 31.88 | 30.5 | 31.13 | +1.93% | 6,077 | 19,027,469 |
| 2024-03-27 | 31.4 | 31.4 | 30.53 | 30.54 | -2.33% | 4,183 | 12,896,606 |
| 2024-03-26 | 31.54 | 31.98 | 30.32 | 31.27 | -0.51% | 7,301 | 22,668,532 |
| 2024-03-25 | 32.08 | 32.58 | 31.43 | 31.43 | -2.69% | 7,212 | 23,022,810 |
| 2024-03-22 | 33.46 | 33.46 | 32.05 | 32.3 | -2.94% | 6,286 | 20,400,582 |
| 2024-03-21 | 33.74 | 33.97 | 32.87 | 33.28 | -1.39% | 7,059 | 23,434,727 |
| 2024-03-20 | 32.84 | 33.88 | 32.65 | 33.75 | +2.86% | 11,694 | 39,059,966 |
| 2024-03-19 | 32.68 | 32.98 | 32.39 | 32.81 | +0.64% | 6,796 | 22,232,150 |
| 2024-03-18 | 31.68 | 32.62 | 31.68 | 32.6 | +3.52% | 8,635 | 27,846,061 |
| 2024-03-15 | 31.11 | 31.6 | 31.01 | 31.49 | +0.32% | 4,868 | 15,243,892 |
| 2024-03-14 | 32.02 | 32.17 | 30.91 | 31.39 | -2.36% | 8,188 | 25,824,412 |
| 2024-03-13 | 32.02 | 32.31 | 31.78 | 32.15 | +0.41% | 5,833 | 18,686,049 |
| 2024-03-12 | 32.28 | 32.8 | 31.71 | 32.02 | -0.77% | 7,557 | 24,253,273 |
| 2024-03-11 | 30.63 | 32.56 | 30.5 | 32.27 | +4.84% | 9,864 | 31,468,440 |
| 2024-03-08 | 30.32 | 31.18 | 29.95 | 30.78 | +1.52% | 4,192 | 12,777,192 |
| 2024-03-07 | 30.55 | 31.15 | 29.97 | 30.32 | -0.49% | 8,168 | 25,055,137 |
| 2024-03-06 | 30.6 | 30.93 | 29.8 | 30.47 | -0.42% | 7,953 | 24,119,825 |
| 2024-03-05 | 31.94 | 32.04 | 30.59 | 30.6 | -4.94% | 10,559 | 32,995,886 |
| 2024-03-04 | 32.04 | 32.83 | 31.27 | 32.19 | +0.12% | 8,250 | 26,294,023 |
| 2024-03-01 | 31.44 | 32.37 | 31.16 | 32.15 | +1.97% | 10,091 | 32,116,854 |
| 2024-02-29 | 30.5 | 31.53 | 29.8 | 31.53 | +4.75% | 12,222 | 37,556,710 |
| 2024-02-28 | 32.45 | 33.5 | 30.1 | 30.1 | -7.13% | 15,823 | 50,530,231 |
| 2024-02-27 | 31.5 | 32.41 | 30.78 | 32.41 | +3.32% | 6,694 | 21,324,681 |
| 2024-02-26 | 30.86 | 32.98 | 30.69 | 31.37 | +0.9% | 12,604 | 40,317,980 |
| 2024-02-23 | 30.02 | 31.13 | 29.76 | 31.09 | +2.54% | 9,151 | 27,747,223 |
| 2024-02-22 | 28.86 | 30.34 | 28.11 | 30.32 | +5.06% | 11,479 | 33,854,592 |
| 2024-02-21 | 28.41 | 29.55 | 27.81 | 28.86 | +0.8% | 9,414 | 27,243,995 |
| 2024-02-20 | 29.38 | 29.38 | 28.15 | 28.63 | -2.45% | 12,481 | 35,584,803 |
| 2024-02-19 | 29.97 | 30.45 | 28.55 | 29.35 | +1.28% | 14,599 | 42,830,480 |
| 2024-02-08 | 24.5 | 28.98 | 24.45 | 28.98 | +20% | 24,114 | 66,817,728 |
| 2024-02-07 | 25.52 | 25.97 | 23.59 | 24.15 | -5.18% | 15,105 | 37,765,309 |
| 2024-02-06 | 23 | 26.29 | 22.8 | 25.47 | +5.77% | 13,710 | 33,586,126 |
| 2024-02-05 | 26.8 | 26.8 | 23.32 | 24.08 | -10.75% | 13,328 | 32,857,719 |
| 2024-02-02 | 28.78 | 29.23 | 25.93 | 26.98 | -6.8% | 13,425 | 36,878,237 |
| 2024-02-01 | 30.21 | 30.32 | 28.8 | 28.95 | -4.17% | 12,840 | 37,899,572 |
| 2024-01-31 | 31.19 | 31.96 | 29.53 | 30.21 | -3.11% | 9,691 | 29,488,473 |
| 2024-01-30 | 32.65 | 32.85 | 31.05 | 31.18 | -4.44% | 8,267 | 26,372,374 |
| 2024-01-29 | 34.29 | 34.69 | 32.55 | 32.63 | -4.48% | 9,790 | 32,857,381 |
| 2024-01-26 | 35 | 35.54 | 33.75 | 34.16 | -3.01% | 8,218 | 28,587,738 |
| 2024-01-25 | 34.7 | 35.74 | 34 | 35.22 | +1.62% | 8,925 | 31,293,630 |
| 2024-01-24 | 33.77 | 35.49 | 33.31 | 34.66 | +2.64% | 10,389 | 35,721,429 |
| 2024-01-23 | 34.72 | 34.98 | 33.3 | 33.77 | -2.57% | 10,342 | 35,210,648 |
| 2024-01-22 | 37.22 | 37.22 | 34.19 | 34.66 | -5.87% | 13,372 | 47,518,716 |
| 2024-01-19 | 38.51 | 39.21 | 36.8 | 36.82 | -5.78% | 14,947 | 56,415,194 |
| 2024-01-18 | 37.8 | 39.08 | 37.25 | 39.08 | +5.22% | 18,876 | 71,868,633 |
| 2024-01-17 | 38.69 | 38.69 | 37.06 | 37.14 | -3.81% | 7,200 | 27,013,788 |
| 2024-01-16 | 38.18 | 39.22 | 37.79 | 38.61 | +1.07% | 9,552 | 36,650,664 |
| 2024-01-15 | 38.36 | 39.13 | 37.9 | 38.2 | -1.42% | 7,870 | 30,185,794 |
| 2024-01-12 | 38.55 | 39.36 | 38.03 | 38.75 | +0.52% | 13,003 | 50,528,954 |
| 2024-01-11 | 36.89 | 39.64 | 36.37 | 38.55 | +4.16% | 16,319 | 62,150,454 |
| 2024-01-10 | 36.78 | 37.84 | 36.09 | 37.01 | +1.65% | 8,880 | 33,005,343 |
| 2024-01-09 | 35.7 | 36.9 | 35.7 | 36.41 | +1.82% | 9,827 | 35,796,619 |
| 2024-01-08 | 37.45 | 37.45 | 35.66 | 35.76 | -3.09% | 8,194 | 29,679,212 |
| 2024-01-05 | 37.36 | 38.2 | 36.81 | 36.9 | -1.36% | 13,456 | 50,417,789 |
| 2024-01-04 | 38.63 | 38.63 | 37 | 37.41 | -3.38% | 14,534 | 54,462,067 |
| 2024-01-03 | 39.5 | 39.51 | 38.16 | 38.72 | -1.9% | 12,546 | 48,535,287 |
| 2024-01-02 | 40.91 | 40.99 | 39.13 | 39.47 | -3.26% | 15,185 | 60,362,558 |
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：