股票概览
26.83
-5.06%
-1.43
28.56
开盘价
28.69
最高价
26.83
最低价
63,582
成交量
数据更新至: 2024-12-31
技术指标
28.09
MA5 (5日均线)
28.96
MA10 (10日均线)
29.91
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 | 28.56 | 28.69 | 26.83 | 26.83 | -5.06% | 63,582 | 174,450,507 |
| 2024-12-30 | 28.35 | 28.49 | 27.86 | 28.26 | -0.49% | 39,701 | 112,233,716 |
| 2024-12-27 | 28.68 | 29.06 | 28.3 | 28.4 | -0.98% | 43,837 | 125,678,354 |
| 2024-12-26 | 28.28 | 28.96 | 28.21 | 28.68 | +1.41% | 35,828 | 102,692,127 |
| 2024-12-25 | 29.28 | 29.31 | 27.98 | 28.28 | -3.32% | 53,644 | 152,720,864 |
| 2024-12-24 | 29.28 | 29.54 | 28.9 | 29.25 | +0.07% | 33,192 | 96,808,127 |
| 2024-12-23 | 30.3 | 30.31 | 29.2 | 29.23 | -3.69% | 44,843 | 132,969,684 |
| 2024-12-20 | 30.1 | 30.63 | 29.93 | 30.35 | 0% | 48,203 | 146,354,152 |
| 2024-12-19 | 29.86 | 30.6 | 29.68 | 30.35 | +1.37% | 46,459 | 140,202,962 |
| 2024-12-18 | 29.73 | 30.37 | 29.47 | 29.94 | +0.71% | 35,424 | 106,235,148 |
| 2024-12-17 | 30.08 | 30.28 | 29.6 | 29.73 | -1.46% | 39,365 | 117,491,990 |
| 2024-12-16 | 30.94 | 30.94 | 29.96 | 30.17 | -2.39% | 44,925 | 135,806,218 |
| 2024-12-13 | 31.53 | 31.72 | 30.81 | 30.91 | -2.98% | 68,041 | 211,803,444 |
| 2024-12-12 | 31.95 | 32.8 | 31.48 | 31.86 | +0.25% | 59,421 | 190,475,309 |
| 2024-12-11 | 31.83 | 32 | 31.4 | 31.78 | +0.35% | 49,593 | 157,363,297 |
| 2024-12-10 | 32 | 32.79 | 31.56 | 31.67 | +2.86% | 79,782 | 255,808,124 |
| 2024-12-09 | 31.48 | 31.88 | 30.5 | 30.79 | -1.94% | 43,843 | 135,537,781 |
| 2024-12-06 | 30.78 | 31.96 | 30.57 | 31.4 | +2.05% | 57,820 | 180,879,933 |
| 2024-12-05 | 29.61 | 31.1 | 29.47 | 30.77 | +3.92% | 68,963 | 211,080,673 |
| 2024-12-04 | 30.28 | 30.49 | 29.4 | 29.61 | -2.15% | 47,505 | 142,148,233 |
| 2024-12-03 | 30.65 | 30.66 | 29.87 | 30.26 | -1.27% | 55,185 | 166,609,801 |
| 2024-12-02 | 30.38 | 31.18 | 30.21 | 30.65 | +0.23% | 67,672 | 207,962,565 |
| 2024-11-29 | 29.78 | 30.99 | 29.39 | 30.58 | +2.41% | 61,174 | 185,615,079 |
| 2024-11-28 | 30.06 | 30.85 | 29.76 | 29.86 | -0.86% | 52,731 | 159,939,322 |
| 2024-11-27 | 29.45 | 30.13 | 28.98 | 30.12 | +2.24% | 66,029 | 194,738,976 |
| 2024-11-26 | 30.59 | 30.7 | 29.45 | 29.46 | -3.41% | 60,907 | 182,900,089 |
| 2024-11-25 | 31.66 | 31.8 | 29.9 | 30.5 | -2.99% | 78,066 | 237,638,741 |
| 2024-11-22 | 33.39 | 34.29 | 31.43 | 31.44 | -7.01% | 102,375 | 337,336,435 |
| 2024-11-21 | 32.12 | 34.2 | 32.11 | 33.81 | +4.67% | 99,110 | 329,786,017 |
| 2024-11-20 | 31.93 | 32.78 | 31.7 | 32.3 | +1.29% | 47,379 | 152,445,664 |
| 2024-11-19 | 31.66 | 32.11 | 31.09 | 31.89 | +1.88% | 53,243 | 167,924,540 |
| 2024-11-18 | 33.11 | 33.14 | 31.14 | 31.3 | -6.26% | 72,552 | 231,454,739 |
| 2024-11-15 | 33.47 | 35.15 | 33.31 | 33.39 | -0.27% | 112,077 | 382,689,770 |
| 2024-11-14 | 34.01 | 34.29 | 33.16 | 33.48 | -1.99% | 89,003 | 300,270,303 |
| 2024-11-13 | 34.29 | 34.88 | 33.41 | 34.16 | -1.33% | 94,850 | 322,509,205 |
| 2024-11-12 | 35.58 | 36.37 | 34.25 | 34.62 | -1.62% | 117,600 | 414,295,956 |
| 2024-11-11 | 33.7 | 36.14 | 33.51 | 35.19 | +5.2% | 146,970 | 516,072,741 |
| 2024-11-08 | 33.63 | 34.88 | 33.18 | 33.45 | +0.66% | 113,930 | 387,225,621 |
| 2024-11-07 | 32.31 | 33.25 | 32.12 | 33.23 | +1.81% | 74,334 | 243,282,904 |
| 2024-11-06 | 32.44 | 33.96 | 32.44 | 32.64 | +0.96% | 86,949 | 287,836,691 |
| 2024-11-05 | 30.45 | 32.55 | 30.35 | 32.33 | +5.86% | 85,092 | 270,584,383 |
| 2024-11-04 | 30.27 | 30.77 | 29.97 | 30.54 | +1.46% | 34,182 | 103,782,838 |
| 2024-11-01 | 31.56 | 32.08 | 30.01 | 30.1 | -5.11% | 71,454 | 218,450,014 |
| 2024-10-31 | 31.3 | 32.34 | 30.55 | 31.72 | +1.57% | 83,158 | 261,557,749 |
| 2024-10-30 | 31.4 | 31.77 | 30.61 | 31.23 | -0.7% | 53,793 | 167,585,085 |
| 2024-10-29 | 32.4 | 32.71 | 31.35 | 31.45 | -2.93% | 65,568 | 209,295,648 |
| 2024-10-28 | 32.21 | 32.75 | 32.14 | 32.4 | -0.4% | 39,604 | 128,258,890 |
| 2024-10-25 | 32.08 | 32.88 | 32.02 | 32.53 | +1.34% | 45,161 | 146,441,237 |
| 2024-10-24 | 32.66 | 32.66 | 32.01 | 32.1 | -1.53% | 37,462 | 120,781,524 |
| 2024-10-23 | 32.67 | 33.5 | 32.11 | 32.6 | -0.15% | 56,507 | 186,212,642 |
| 2024-10-22 | 34.19 | 34.29 | 32.44 | 32.65 | -3.74% | 68,022 | 224,146,616 |
| 2024-10-21 | 33.95 | 35.08 | 33.43 | 33.92 | +0.71% | 100,740 | 343,917,477 |
| 2024-10-18 | 31 | 35.38 | 30.38 | 33.68 | +7.57% | 124,635 | 405,787,671 |
| 2024-10-17 | 32.5 | 32.55 | 31.21 | 31.31 | +3.3% | 89,318 | 284,408,683 |
| 2024-10-16 | 30.09 | 31.29 | 30.03 | 30.31 | -1.56% | 43,606 | 133,014,935 |
| 2024-10-15 | 31.13 | 32.54 | 30.78 | 30.79 | -2.25% | 74,257 | 235,066,785 |
| 2024-10-14 | 31.09 | 31.9 | 29.61 | 31.5 | +4.13% | 74,164 | 228,030,078 |
| 2024-10-11 | 32.65 | 33.18 | 29.82 | 30.25 | -7.8% | 79,694 | 248,148,562 |
| 2024-10-10 | 35.8 | 36.4 | 32.79 | 32.81 | -6.23% | 109,251 | 374,391,526 |
| 2024-10-09 | 36.98 | 38.69 | 34.1 | 34.99 | -8.4% | 150,950 | 552,980,208 |
| 2024-10-08 | 38.25 | 38.25 | 35 | 38.2 | +19.82% | 181,728 | 678,589,248 |
| 2024-09-30 | 28.91 | 31.95 | 28.58 | 31.88 | +18.96% | 136,380 | 414,179,647 |
| 2024-09-27 | 24.95 | 26.9 | 24.74 | 26.8 | +9.39% | 59,228 | 152,770,444 |
| 2024-09-26 | 23.42 | 24.5 | 23.3 | 24.5 | +4.43% | 50,101 | 120,406,896 |
| 2024-09-25 | 23.28 | 23.87 | 23.03 | 23.46 | +1.65% | 46,394 | 109,329,976 |
| 2024-09-24 | 22.06 | 23.09 | 21.73 | 23.08 | +5.48% | 50,646 | 113,829,975 |
| 2024-09-23 | 21.44 | 22.09 | 21.33 | 21.88 | +2.05% | 29,750 | 65,133,247 |
| 2024-09-20 | 21.58 | 21.88 | 21.32 | 21.44 | -0.14% | 24,417 | 52,636,667 |
| 2024-09-19 | 20.51 | 21.66 | 20.37 | 21.47 | +4.73% | 35,959 | 76,252,942 |
| 2024-09-18 | 20.76 | 20.79 | 20.15 | 20.5 | -1.87% | 21,870 | 44,654,798 |
| 2024-09-13 | 21.18 | 21.32 | 20.61 | 20.89 | -0.9% | 26,939 | 56,353,337 |
| 2024-09-12 | 21.09 | 21.47 | 20.96 | 21.08 | +0.29% | 19,826 | 42,148,513 |
| 2024-09-11 | 20.98 | 21.24 | 20.78 | 21.02 | +0.29% | 19,763 | 41,625,566 |
| 2024-09-10 | 20.66 | 21.16 | 20.22 | 20.96 | +2.14% | 27,524 | 56,789,377 |
| 2024-09-09 | 20.8 | 20.92 | 20.38 | 20.52 | -1.54% | 20,115 | 41,408,464 |
| 2024-09-06 | 21.54 | 21.58 | 20.82 | 20.84 | -2.66% | 20,732 | 43,636,160 |
| 2024-09-05 | 21 | 21.63 | 21 | 21.41 | +1.95% | 22,700 | 48,580,158 |
| 2024-09-04 | 21.03 | 21.42 | 20.96 | 21 | -0.71% | 19,701 | 41,694,308 |
| 2024-09-03 | 21.12 | 21.3 | 20.87 | 21.15 | +0.19% | 24,601 | 51,932,689 |
| 2024-09-02 | 22.62 | 22.78 | 21.11 | 21.11 | -6.59% | 42,851 | 93,045,930 |
| 2024-08-30 | 22.05 | 22.94 | 21.95 | 22.6 | +2.4% | 33,700 | 76,279,176 |
| 2024-08-29 | 21.65 | 22.17 | 21.51 | 22.07 | +1.94% | 22,948 | 50,415,318 |
| 2024-08-28 | 21.52 | 21.76 | 20.98 | 21.65 | +1.12% | 21,554 | 46,222,159 |
| 2024-08-27 | 21.91 | 22.09 | 21.37 | 21.41 | -2.68% | 20,339 | 43,842,387 |
| 2024-08-26 | 21.8 | 22.33 | 21.61 | 22 | +1.52% | 18,148 | 40,046,215 |
| 2024-08-23 | 21.5 | 21.77 | 21.41 | 21.67 | +1.21% | 21,815 | 47,180,690 |
| 2024-08-22 | 21.88 | 22.15 | 21.38 | 21.41 | -1.43% | 24,379 | 52,803,734 |
| 2024-08-21 | 21.93 | 22.29 | 21.7 | 21.72 | -0.96% | 17,048 | 37,508,423 |
| 2024-08-20 | 22.87 | 22.87 | 21.91 | 21.93 | -4.11% | 21,480 | 47,917,232 |
| 2024-08-19 | 23.09 | 23.37 | 22.75 | 22.87 | -0.69% | 23,529 | 54,152,939 |
| 2024-08-16 | 23 | 23.33 | 22.83 | 23.03 | 0% | 26,932 | 62,155,771 |
| 2024-08-15 | 22.25 | 23.3 | 22.23 | 23.03 | +3% | 42,309 | 96,979,881 |
| 2024-08-14 | 22.51 | 22.65 | 22.17 | 22.36 | -0.62% | 17,908 | 40,167,391 |
| 2024-08-13 | 22.47 | 22.65 | 22.18 | 22.5 | +0.13% | 14,605 | 32,713,500 |
| 2024-08-12 | 22.7 | 22.71 | 22.25 | 22.47 | -1.1% | 20,913 | 46,903,913 |
| 2024-08-09 | 23.15 | 23.43 | 22.7 | 22.72 | -1.65% | 25,137 | 57,918,369 |
| 2024-08-08 | 22.96 | 23.37 | 22.42 | 23.1 | 0% | 26,295 | 60,268,161 |
| 2024-08-07 | 23.32 | 23.55 | 22.91 | 23.1 | -1.32% | 25,739 | 59,690,734 |
| 2024-08-06 | 23.26 | 23.49 | 23.1 | 23.41 | +2% | 27,360 | 63,677,698 |
| 2024-08-05 | 23.52 | 24.1 | 22.91 | 22.95 | -3.21% | 39,622 | 93,094,899 |
| 2024-08-02 | 24.03 | 24.5 | 23.59 | 23.71 | -2.19% | 40,082 | 96,596,170 |
| 2024-08-01 | 24.54 | 24.79 | 24.14 | 24.24 | +0.33% | 49,128 | 119,842,710 |
| 2024-07-31 | 22.6 | 24.2 | 22.6 | 24.16 | +6.29% | 50,050 | 118,514,346 |
| 2024-07-30 | 22.45 | 22.89 | 22.34 | 22.73 | +0.53% | 28,057 | 63,482,452 |
| 2024-07-29 | 22.36 | 22.85 | 21.91 | 22.61 | +0.44% | 36,830 | 82,673,785 |
| 2024-07-26 | 23.26 | 23.58 | 22.46 | 22.51 | -4.42% | 54,799 | 125,519,567 |
| 2024-07-25 | 23.01 | 23.89 | 22.99 | 23.55 | +2.3% | 41,479 | 97,711,895 |
| 2024-07-24 | 23 | 23.45 | 22.57 | 23.02 | +0.22% | 49,501 | 113,862,676 |
| 2024-07-23 | 23.42 | 23.95 | 22.97 | 22.97 | -2.42% | 54,103 | 126,777,095 |
| 2024-07-22 | 23.66 | 23.99 | 23.11 | 23.54 | +4.67% | 77,803 | 182,826,054 |
| 2024-07-19 | 21.74 | 22.69 | 21.7 | 22.49 | +3.02% | 46,645 | 103,908,853 |
| 2024-07-18 | 22.24 | 22.25 | 21.66 | 21.83 | -1.62% | 33,168 | 72,556,802 |
| 2024-07-17 | 22.2 | 22.55 | 22.11 | 22.19 | -0.31% | 27,841 | 62,142,024 |
| 2024-07-16 | 21.81 | 22.4 | 21.68 | 22.26 | +1.5% | 30,304 | 66,971,348 |
| 2024-07-15 | 22.53 | 22.6 | 21.85 | 21.93 | -2.62% | 24,541 | 54,168,135 |
| 2024-07-12 | 22.8 | 22.88 | 22.46 | 22.52 | -1.23% | 21,492 | 48,663,565 |
| 2024-07-11 | 22.61 | 23.01 | 22.51 | 22.8 | +2.56% | 34,668 | 78,912,989 |
| 2024-07-10 | 21.88 | 22.65 | 21.74 | 22.23 | +1.14% | 31,550 | 70,484,023 |
| 2024-07-09 | 21.81 | 22.22 | 21.33 | 21.98 | +0.55% | 42,110 | 91,984,083 |
| 2024-07-08 | 22.79 | 22.87 | 21.78 | 21.86 | -4.58% | 33,941 | 75,375,297 |
| 2024-07-05 | 22.56 | 23.06 | 22.26 | 22.91 | +1.64% | 30,252 | 68,974,126 |
| 2024-07-04 | 23.19 | 23.34 | 22.4 | 22.54 | -2.68% | 31,478 | 71,796,308 |
| 2024-07-03 | 23.6 | 23.7 | 23.05 | 23.16 | -1.78% | 29,806 | 69,452,219 |
| 2024-07-02 | 22.94 | 23.93 | 22.82 | 23.58 | +2.66% | 50,519 | 118,965,362 |
| 2024-07-01 | 23.49 | 23.65 | 22.63 | 22.97 | -2.75% | 39,302 | 90,312,184 |
| 2024-06-28 | 24.61 | 24.84 | 23.56 | 23.62 | -4.76% | 60,733 | 146,758,613 |
| 2024-06-27 | 24.95 | 25.25 | 24.58 | 24.8 | -1.39% | 36,931 | 91,676,886 |
| 2024-06-26 | 23.43 | 25.18 | 23.11 | 25.15 | +7.34% | 49,997 | 121,568,013 |
| 2024-06-25 | 24.68 | 24.68 | 23.2 | 23.43 | -3.9% | 40,522 | 96,176,731 |
| 2024-06-24 | 25.37 | 25.37 | 24.29 | 24.38 | -3.98% | 36,006 | 89,000,289 |
| 2024-06-21 | 25.06 | 25.53 | 24.78 | 25.39 | +0.2% | 32,570 | 82,116,539 |
| 2024-06-20 | 25.32 | 26.08 | 25.03 | 25.34 | +0.56% | 45,825 | 117,285,423 |
| 2024-06-19 | 25.25 | 25.74 | 25.11 | 25.2 | -1.18% | 26,205 | 66,466,544 |
| 2024-06-18 | 25.28 | 25.87 | 25.25 | 25.5 | +1.07% | 36,105 | 92,331,009 |
| 2024-06-17 | 25.82 | 25.99 | 25.03 | 25.23 | -3.56% | 63,599 | 161,258,677 |
| 2024-06-14 | 25.87 | 26.23 | 25.32 | 26.16 | +1.12% | 109,101 | 281,872,672 |
| 2024-06-13 | 25.29 | 26.39 | 24.95 | 25.87 | +2.82% | 69,334 | 178,588,409 |
| 2024-06-12 | 25.14 | 25.48 | 24.98 | 25.16 | +0.32% | 36,981 | 93,198,210 |
| 2024-06-11 | 24.3 | 25.1 | 24.04 | 25.08 | +3.21% | 43,505 | 107,352,891 |
| 2024-06-07 | 24.45 | 24.89 | 24.01 | 24.3 | -0.08% | 37,154 | 90,491,603 |
| 2024-06-06 | 25.49 | 25.69 | 24.21 | 24.32 | -4.14% | 40,071 | 98,776,945 |
| 2024-06-05 | 25.3 | 25.68 | 25.26 | 25.37 | +0.2% | 32,157 | 82,024,590 |
| 2024-06-04 | 25 | 25.38 | 24.81 | 25.32 | +0.76% | 31,947 | 80,053,778 |
| 2024-06-03 | 26.1 | 26.13 | 24.87 | 25.13 | -3.57% | 56,972 | 143,947,258 |
| 2024-05-31 | 26.38 | 26.92 | 26.06 | 26.06 | -1.33% | 64,141 | 169,156,063 |
| 2024-05-30 | 26.18 | 26.66 | 25.8 | 26.41 | +0.84% | 19,687 | 51,777,501 |
| 2024-05-29 | 26.21 | 26.68 | 26.18 | 26.19 | -0.04% | 14,621 | 38,604,137 |
| 2024-05-28 | 26.62 | 26.68 | 26.05 | 26.2 | -1.54% | 22,938 | 60,315,900 |
| 2024-05-27 | 26.5 | 26.74 | 25.98 | 26.61 | +0.76% | 28,792 | 75,912,659 |
| 2024-05-24 | 27.22 | 27.49 | 26.41 | 26.41 | -3.15% | 32,770 | 88,022,371 |
| 2024-05-23 | 28.33 | 28.33 | 27.25 | 27.27 | -3.74% | 27,365 | 75,657,725 |
| 2024-05-22 | 27.95 | 28.44 | 27.85 | 28.33 | +1.36% | 21,214 | 59,702,861 |
| 2024-05-21 | 28.75 | 28.75 | 27.9 | 27.95 | -2.71% | 25,091 | 70,609,386 |
| 2024-05-20 | 28.5 | 29.23 | 28.25 | 28.73 | +0.67% | 45,281 | 129,987,072 |
| 2024-05-17 | 28.2 | 28.8 | 27.9 | 28.54 | +1.21% | 27,657 | 78,579,857 |
| 2024-05-16 | 28.37 | 28.64 | 28 | 28.2 | -0.04% | 21,943 | 62,163,846 |
| 2024-05-15 | 28.89 | 28.92 | 28.2 | 28.21 | -2.79% | 22,945 | 65,409,003 |
| 2024-05-14 | 28.87 | 29.36 | 28.77 | 29.02 | +0.69% | 21,355 | 61,910,915 |
| 2024-05-13 | 29.19 | 29.41 | 28.68 | 28.82 | -2.34% | 25,517 | 73,828,024 |
| 2024-05-10 | 30.37 | 30.6 | 29.35 | 29.51 | -2.77% | 30,360 | 90,215,007 |
| 2024-05-09 | 30.25 | 30.65 | 30.13 | 30.35 | +0.73% | 24,583 | 74,752,716 |
| 2024-05-08 | 31.09 | 31.09 | 30.08 | 30.13 | -3.03% | 24,480 | 74,357,929 |
| 2024-05-07 | 31.04 | 31.52 | 30.81 | 31.07 | -0.1% | 28,995 | 90,368,754 |
| 2024-05-06 | 31.4 | 31.65 | 31 | 31.1 | +0.65% | 32,698 | 102,444,926 |
| 2024-04-30 | 31.24 | 31.3 | 30.45 | 30.9 | -0.77% | 32,391 | 99,794,399 |
| 2024-04-29 | 30.55 | 31.25 | 30.3 | 31.14 | +0.13% | 60,320 | 186,043,151 |
| 2024-04-26 | 29.8 | 31.23 | 29.7 | 31.1 | +4.5% | 41,615 | 127,463,248 |
| 2024-04-25 | 29.68 | 30.19 | 29.24 | 29.76 | +0.64% | 23,978 | 71,346,865 |
| 2024-04-24 | 29.49 | 29.62 | 29.02 | 29.57 | +1.72% | 23,397 | 68,731,978 |
| 2024-04-23 | 29.18 | 29.55 | 28.86 | 29.07 | -0.45% | 22,710 | 66,180,090 |
| 2024-04-22 | 28.5 | 29.56 | 28 | 29.2 | +3.58% | 33,582 | 97,288,460 |
| 2024-04-19 | 28.47 | 28.62 | 28.02 | 28.19 | -2.02% | 20,985 | 59,321,341 |
| 2024-04-18 | 28.73 | 29.2 | 28.25 | 28.77 | -0.28% | 27,311 | 78,727,526 |
| 2024-04-17 | 28.21 | 29.18 | 28.21 | 28.85 | +3.67% | 26,126 | 75,090,986 |
| 2024-04-16 | 29.02 | 29.07 | 27.8 | 27.83 | -4.2% | 27,639 | 78,019,738 |
| 2024-04-15 | 29.1 | 29.42 | 28.34 | 29.05 | -0.34% | 33,769 | 97,383,490 |
| 2024-04-12 | 29.66 | 29.89 | 29.09 | 29.15 | -1.55% | 21,899 | 64,442,793 |
| 2024-04-11 | 29.74 | 30.17 | 29.51 | 29.61 | -0.94% | 21,200 | 63,369,027 |
| 2024-04-10 | 30.99 | 31.08 | 29.7 | 29.89 | -2.45% | 22,729 | 68,501,541 |
| 2024-04-09 | 29.84 | 30.79 | 29.84 | 30.64 | +2.65% | 23,545 | 71,503,683 |
| 2024-04-08 | 30.92 | 31 | 29.85 | 29.85 | -3.46% | 23,876 | 72,199,189 |
| 2024-04-03 | 31.83 | 31.83 | 30.91 | 30.92 | -2.8% | 23,642 | 73,717,325 |
| 2024-04-02 | 32.45 | 32.46 | 31.53 | 31.81 | -1.82% | 24,841 | 79,171,201 |
| 2024-04-01 | 31.82 | 32.57 | 31.8 | 32.4 | +2.86% | 23,232 | 75,040,972 |
| 2024-03-29 | 31.72 | 31.93 | 30.9 | 31.5 | -0.38% | 24,255 | 75,824,461 |
| 2024-03-28 | 30.81 | 32.25 | 30.51 | 31.62 | +3.13% | 49,726 | 157,176,682 |
| 2024-03-27 | 32.47 | 32.67 | 30.66 | 30.66 | -6.04% | 43,734 | 137,069,090 |
| 2024-03-26 | 33.83 | 34.16 | 32.28 | 32.63 | -3.46% | 33,088 | 109,236,747 |
| 2024-03-25 | 35.35 | 35.36 | 33.8 | 33.8 | -3.46% | 29,309 | 101,122,899 |
| 2024-03-22 | 35.62 | 35.79 | 34.18 | 35.01 | -1.82% | 36,185 | 126,497,662 |
| 2024-03-21 | 36.24 | 36.85 | 35.65 | 35.66 | -1.65% | 38,581 | 139,384,139 |
| 2024-03-20 | 35.78 | 36.45 | 35.54 | 36.26 | +1.14% | 34,831 | 125,592,796 |
| 2024-03-19 | 35.2 | 36.4 | 34.86 | 35.85 | +1.62% | 44,915 | 161,072,361 |
| 2024-03-18 | 35.06 | 35.44 | 34.76 | 35.28 | +0.8% | 39,596 | 138,764,165 |
| 2024-03-15 | 35.28 | 35.35 | 34.44 | 35 | -0.79% | 34,764 | 121,046,287 |
| 2024-03-14 | 35.97 | 35.98 | 34.9 | 35.28 | -2.84% | 34,524 | 122,191,281 |
| 2024-03-13 | 35.65 | 37.39 | 35.41 | 36.31 | +2.4% | 50,221 | 182,023,709 |
| 2024-03-12 | 35.32 | 35.74 | 35.2 | 35.46 | +1.05% | 25,763 | 91,253,889 |
| 2024-03-11 | 34.3 | 35.13 | 33.86 | 35.09 | +2.04% | 32,943 | 113,451,121 |
| 2024-03-08 | 34.3 | 34.57 | 33.8 | 34.39 | +1.06% | 21,825 | 74,558,281 |
| 2024-03-07 | 34.8 | 35.39 | 34.03 | 34.03 | -3.35% | 35,187 | 121,767,865 |
| 2024-03-06 | 35.29 | 35.66 | 34.9 | 35.21 | -0.23% | 32,727 | 115,467,976 |
| 2024-03-05 | 35.9 | 36.1 | 35.1 | 35.29 | -2.24% | 43,699 | 154,869,034 |
| 2024-03-04 | 36.6 | 36.9 | 35.85 | 36.1 | -0.17% | 52,809 | 192,163,517 |
| 2024-03-01 | 34.83 | 36.45 | 34.82 | 36.16 | +3.34% | 49,037 | 175,407,519 |
| 2024-02-29 | 33.34 | 34.99 | 33.34 | 34.99 | +2.82% | 51,909 | 178,660,325 |
| 2024-02-28 | 36.05 | 37.27 | 34.02 | 34.03 | -4.36% | 81,067 | 291,256,745 |
| 2024-02-27 | 34.02 | 35.66 | 33.9 | 35.58 | +4.59% | 51,038 | 177,703,727 |
| 2024-02-26 | 33.82 | 34.45 | 33.44 | 34.02 | +0.29% | 33,794 | 114,729,186 |
| 2024-02-23 | 33.58 | 33.94 | 32.9 | 33.92 | +2.23% | 27,652 | 92,533,371 |
| 2024-02-22 | 32.33 | 33.59 | 32.33 | 33.18 | +2.22% | 29,763 | 98,271,859 |
| 2024-02-21 | 31.73 | 33.2 | 31.55 | 32.46 | +1.72% | 33,112 | 107,735,722 |
| 2024-02-20 | 32 | 32.16 | 31.51 | 31.91 | -0.84% | 27,173 | 86,566,017 |
| 2024-02-19 | 32.36 | 32.7 | 31.36 | 32.18 | +1.48% | 44,513 | 142,355,287 |
| 2024-02-08 | 30.99 | 32.02 | 29.85 | 31.71 | +4.48% | 55,089 | 170,467,439 |
| 2024-02-07 | 30.18 | 31.35 | 29.71 | 30.35 | +0.86% | 48,895 | 149,060,498 |
| 2024-02-06 | 27.48 | 30.25 | 26.84 | 30.09 | +9.5% | 54,236 | 154,906,034 |
| 2024-02-05 | 28.74 | 28.89 | 25.9 | 27.48 | -4.08% | 53,686 | 146,784,606 |
| 2024-02-02 | 30.07 | 30.39 | 27.5 | 28.65 | -4.18% | 37,846 | 109,692,300 |
| 2024-02-01 | 29.86 | 30.72 | 29.48 | 29.9 | +0.54% | 30,672 | 92,236,810 |
| 2024-01-31 | 31 | 31.1 | 29.74 | 29.74 | -4.37% | 37,461 | 113,745,506 |
| 2024-01-30 | 32.2 | 32.65 | 31.1 | 31.1 | -4.37% | 25,706 | 81,901,881 |
| 2024-01-29 | 33.53 | 33.91 | 32.3 | 32.52 | -2.81% | 28,394 | 93,863,558 |
| 2024-01-26 | 34 | 34.39 | 33.3 | 33.46 | -2.05% | 25,297 | 85,542,024 |
| 2024-01-25 | 33.44 | 34.33 | 32.86 | 34.16 | +1.91% | 28,414 | 95,713,239 |
| 2024-01-24 | 33.28 | 33.56 | 32.01 | 33.52 | +1.42% | 28,723 | 94,219,850 |
| 2024-01-23 | 31.6 | 33.2 | 31.46 | 33.05 | +4.75% | 32,423 | 105,678,598 |
| 2024-01-22 | 33.2 | 33.49 | 31.55 | 31.55 | -5.45% | 35,112 | 114,407,304 |
| 2024-01-19 | 34.19 | 34.38 | 33.33 | 33.37 | -2.43% | 26,508 | 89,409,592 |
| 2024-01-18 | 33.89 | 34.3 | 33.11 | 34.2 | +0.8% | 32,630 | 109,878,218 |
| 2024-01-17 | 34.64 | 35.5 | 33.93 | 33.93 | -2.36% | 28,932 | 100,041,560 |
| 2024-01-16 | 34.6 | 34.83 | 33.88 | 34.75 | +0.38% | 28,420 | 97,225,465 |
| 2024-01-15 | 35.18 | 35.22 | 34.5 | 34.62 | -2.15% | 26,967 | 93,826,684 |
| 2024-01-12 | 35.68 | 35.85 | 34.97 | 35.38 | -0.84% | 21,062 | 74,334,825 |
| 2024-01-11 | 34.7 | 35.99 | 34.61 | 35.68 | +2.74% | 31,861 | 113,221,254 |
| 2024-01-10 | 34.67 | 35.24 | 33.91 | 34.73 | +0.03% | 30,374 | 105,206,337 |
| 2024-01-09 | 35.33 | 35.54 | 34.35 | 34.72 | -1.14% | 42,115 | 146,986,145 |
| 2024-01-08 | 36.61 | 36.75 | 35.09 | 35.12 | -4.59% | 37,404 | 133,309,568 |
| 2024-01-05 | 37.49 | 38.18 | 36.54 | 36.81 | -1.58% | 39,215 | 145,951,269 |
| 2024-01-04 | 38.43 | 38.48 | 37.25 | 37.4 | -2.55% | 35,415 | 133,426,110 |
| 2024-01-03 | 38.78 | 39.15 | 38.13 | 38.38 | -1.21% | 26,062 | 100,437,878 |
| 2024-01-02 | 40.14 | 40.29 | 38.8 | 38.85 | -3.09% | 30,864 | 121,309,971 |
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：