股票概览
34.7
-2.88%
-1.03
35.73
开盘价
36.05
最高价
34.7
最低价
3,107
成交量
数据更新至: 2024-12-31
技术指标
35.99
MA5 (5日均线)
36.67
MA10 (10日均线)
38.24
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 | 35.73 | 36.05 | 34.7 | 34.7 | -2.88% | 3,107 | 10,949,730 |
2024-12-30 | 36.78 | 36.78 | 35.61 | 35.73 | -2.99% | 3,102 | 11,169,962 |
2024-12-27 | 36.77 | 37.16 | 36.43 | 36.83 | +0.16% | 2,231 | 8,214,836 |
2024-12-26 | 36.04 | 36.93 | 35.59 | 36.77 | +2.37% | 2,403 | 8,798,567 |
2024-12-25 | 36.2 | 36.55 | 35.55 | 35.92 | -1.88% | 2,453 | 8,823,875 |
2024-12-24 | 36.01 | 37.13 | 35.97 | 36.61 | +0.83% | 2,264 | 8,241,641 |
2024-12-23 | 39.29 | 39.29 | 36.31 | 36.31 | -5.81% | 6,490 | 24,127,799 |
2024-12-20 | 37.47 | 39.16 | 37.15 | 38.55 | +2.77% | 4,048 | 15,553,354 |
2024-12-19 | 38 | 38.09 | 36.56 | 37.51 | -0.64% | 3,647 | 13,570,174 |
2024-12-18 | 37.6 | 38.19 | 36.89 | 37.75 | +0.4% | 3,019 | 11,371,056 |
2024-12-17 | 38.76 | 39.38 | 37.41 | 37.6 | -3.04% | 4,997 | 19,218,362 |
2024-12-16 | 39.7 | 39.98 | 38.5 | 38.78 | -2.34% | 5,232 | 20,511,183 |
2024-12-13 | 40.41 | 40.52 | 39.6 | 39.71 | -2.58% | 4,384 | 17,546,966 |
2024-12-12 | 41.42 | 41.69 | 39.68 | 40.76 | -1.36% | 8,342 | 33,916,888 |
2024-12-11 | 40.34 | 41.57 | 40.11 | 41.32 | +1.77% | 8,878 | 36,404,767 |
2024-12-10 | 40.6 | 41.33 | 40.11 | 40.6 | +2.45% | 10,975 | 44,724,527 |
2024-12-09 | 40.19 | 40.79 | 39.18 | 39.63 | -1.52% | 7,142 | 28,486,181 |
2024-12-06 | 39.69 | 40.58 | 38.81 | 40.24 | +2.03% | 10,975 | 43,516,298 |
2024-12-05 | 39.7 | 41.28 | 39.06 | 39.44 | -1.25% | 14,256 | 56,944,208 |
2024-12-04 | 40.8 | 42.25 | 39.21 | 39.94 | -4.06% | 15,952 | 65,152,694 |
2024-12-03 | 38.49 | 45.6 | 38.49 | 41.63 | +9.18% | 30,691 | 132,398,863 |
2024-12-02 | 37.42 | 38.29 | 37 | 38.13 | +1.87% | 6,092 | 22,992,306 |
2024-11-29 | 36.8 | 37.46 | 36.01 | 37.43 | +1.19% | 7,165 | 26,380,883 |
2024-11-28 | 37.61 | 38.16 | 36.62 | 36.99 | -1.62% | 4,171 | 15,649,647 |
2024-11-27 | 36.85 | 37.6 | 36.11 | 37.6 | +1.68% | 3,799 | 13,962,736 |
2024-11-26 | 36.98 | 37.79 | 36.88 | 36.98 | 0% | 3,657 | 13,619,825 |
2024-11-25 | 36.36 | 37.02 | 36.01 | 36.98 | +1.71% | 2,431 | 8,888,592 |
2024-11-22 | 37.49 | 38.25 | 36.2 | 36.36 | -4.11% | 5,872 | 21,860,196 |
2024-11-21 | 37.76 | 38.44 | 37.6 | 37.92 | -0.52% | 3,514 | 13,313,608 |
2024-11-20 | 37.22 | 38.26 | 37.18 | 38.12 | +2.42% | 5,133 | 19,372,496 |
2024-11-19 | 35.98 | 37.23 | 35.88 | 37.22 | +3.73% | 4,541 | 16,604,750 |
2024-11-18 | 36.82 | 37 | 35.01 | 35.88 | -2.71% | 6,944 | 24,981,207 |
2024-11-15 | 37.96 | 38.86 | 36.75 | 36.88 | -3.35% | 7,052 | 26,603,906 |
2024-11-14 | 40.83 | 40.9 | 38.04 | 38.16 | -5.57% | 6,754 | 26,299,639 |
2024-11-13 | 40.02 | 40.93 | 39.18 | 40.41 | +0.02% | 6,543 | 26,130,830 |
2024-11-12 | 43.3 | 43.33 | 40 | 40.4 | -5.72% | 11,091 | 46,156,864 |
2024-11-11 | 37.37 | 44.53 | 37.21 | 42.85 | +13.78% | 22,034 | 91,166,404 |
2024-11-08 | 38 | 39.6 | 37.38 | 37.66 | +1.35% | 8,165 | 31,358,738 |
2024-11-07 | 36.51 | 37.3 | 36.51 | 37.16 | +0.76% | 4,027 | 14,919,785 |
2024-11-06 | 37.08 | 37.73 | 36.5 | 36.88 | +0.44% | 6,369 | 23,711,241 |
2024-11-05 | 35.03 | 37 | 35 | 36.72 | +4.44% | 6,687 | 24,185,999 |
2024-11-04 | 33.88 | 35.38 | 33.51 | 35.16 | +2.27% | 4,575 | 15,898,359 |
2024-11-01 | 35.83 | 36.98 | 34.38 | 34.38 | -4.02% | 7,319 | 26,115,718 |
2024-10-31 | 35.1 | 35.98 | 34.6 | 35.82 | +2.78% | 5,763 | 20,554,719 |
2024-10-30 | 34.58 | 35.34 | 34.51 | 34.85 | +0.23% | 4,303 | 15,001,052 |
2024-10-29 | 35.88 | 36.47 | 34.52 | 34.77 | -3.07% | 6,102 | 21,642,960 |
2024-10-28 | 35.42 | 35.88 | 35.04 | 35.87 | +1.5% | 4,637 | 16,427,473 |
2024-10-25 | 34.63 | 35.6 | 34.28 | 35.34 | +2.52% | 4,844 | 17,033,349 |
2024-10-24 | 34.81 | 34.81 | 34.11 | 34.47 | -0.86% | 2,745 | 9,443,931 |
2024-10-23 | 34.8 | 35.24 | 34.49 | 34.77 | -0.23% | 4,605 | 16,059,471 |
2024-10-22 | 35.58 | 35.58 | 34.5 | 34.85 | -1.83% | 7,099 | 24,708,078 |
2024-10-21 | 34.8 | 35.97 | 34.38 | 35.5 | +3.26% | 10,955 | 38,618,125 |
2024-10-18 | 32.21 | 35 | 32.02 | 34.38 | +5.78% | 8,382 | 28,196,999 |
2024-10-17 | 32.98 | 33.25 | 32.5 | 32.5 | -0.55% | 3,112 | 10,245,212 |
2024-10-16 | 33 | 33.21 | 32.47 | 32.68 | -1% | 3,849 | 12,594,001 |
2024-10-15 | 33.8 | 34.44 | 33 | 33.01 | -3% | 4,792 | 16,156,056 |
2024-10-14 | 33.62 | 34.49 | 32.8 | 34.03 | +2.44% | 3,860 | 12,987,209 |
2024-10-11 | 35.6 | 35.79 | 32.94 | 33.22 | -6.71% | 6,095 | 20,987,772 |
2024-10-10 | 35.89 | 37 | 34.16 | 35.61 | +1.28% | 7,889 | 28,281,219 |
2024-10-09 | 37.08 | 38.27 | 35.16 | 35.16 | -10.03% | 12,776 | 46,877,016 |
2024-10-08 | 41.7 | 41.71 | 35.99 | 39.08 | +12.04% | 21,559 | 83,322,996 |
2024-09-30 | 31.4 | 35.53 | 31.2 | 34.88 | +14.74% | 15,619 | 51,713,974 |
2024-09-27 | 29.98 | 30.4 | 29.21 | 30.4 | +4.61% | 2,738 | 8,182,761 |
2024-09-26 | 27.95 | 29.09 | 27.95 | 29.06 | +3.12% | 2,743 | 7,823,002 |
2024-09-25 | 27.98 | 29.02 | 27.98 | 28.18 | +0.79% | 4,175 | 11,957,142 |
2024-09-24 | 27.2 | 27.97 | 26.76 | 27.96 | +4.02% | 3,305 | 9,118,792 |
2024-09-23 | 26.76 | 27.12 | 26.66 | 26.88 | +0.86% | 822 | 2,209,737 |
2024-09-20 | 27.44 | 27.44 | 26.6 | 26.65 | -1.77% | 1,362 | 3,663,875 |
2024-09-19 | 27.2 | 27.59 | 26.81 | 27.13 | +1.19% | 2,525 | 6,881,629 |
2024-09-18 | 26.82 | 27.18 | 26.38 | 26.81 | -0.04% | 1,113 | 2,973,241 |
2024-09-13 | 27.12 | 27.23 | 26.51 | 26.82 | -1.11% | 1,714 | 4,589,256 |
2024-09-12 | 26.98 | 27.34 | 26.8 | 27.12 | +0.52% | 2,224 | 6,015,938 |
2024-09-11 | 26.98 | 27.28 | 26.78 | 26.98 | -0.26% | 1,627 | 4,390,648 |
2024-09-10 | 26.36 | 27.25 | 26.12 | 27.05 | +3.01% | 1,918 | 5,113,996 |
2024-09-09 | 26.14 | 26.48 | 25.9 | 26.26 | -0.04% | 1,026 | 2,691,912 |
2024-09-06 | 27.2 | 27.2 | 26.27 | 26.27 | -3.45% | 2,289 | 6,098,468 |
2024-09-05 | 27.07 | 27.44 | 27.07 | 27.21 | +0.52% | 1,404 | 3,818,919 |
2024-09-04 | 26.8 | 27.35 | 26.8 | 27.07 | -0.66% | 1,142 | 3,092,315 |
2024-09-03 | 27.11 | 27.6 | 26.7 | 27.25 | +0.52% | 1,549 | 4,226,917 |
2024-09-02 | 28.07 | 28.35 | 27.03 | 27.11 | -3.04% | 2,584 | 7,114,059 |
2024-08-30 | 27.61 | 28.16 | 27.22 | 27.96 | +1.53% | 3,985 | 11,121,892 |
2024-08-29 | 27 | 27.58 | 26.72 | 27.54 | +2% | 2,633 | 7,191,925 |
2024-08-28 | 26.35 | 27.38 | 26.14 | 27 | +2.51% | 2,574 | 6,925,108 |
2024-08-27 | 26.49 | 27.18 | 26.11 | 26.34 | +0.5% | 2,475 | 6,583,539 |
2024-08-26 | 26.13 | 26.68 | 25.88 | 26.21 | +0.19% | 2,936 | 7,736,062 |
2024-08-23 | 26.75 | 26.76 | 25.89 | 26.16 | -2.21% | 1,898 | 4,987,021 |
2024-08-22 | 27.41 | 27.76 | 26.75 | 26.75 | -2.41% | 1,349 | 3,665,442 |
2024-08-21 | 27.06 | 27.83 | 27.06 | 27.41 | -0.33% | 1,055 | 2,905,833 |
2024-08-20 | 27.73 | 27.82 | 27.2 | 27.5 | -0.83% | 1,727 | 4,733,324 |
2024-08-19 | 28.5 | 28.5 | 27.62 | 27.73 | -1.74% | 2,327 | 6,497,553 |
2024-08-16 | 28.75 | 28.77 | 28.22 | 28.22 | -0.18% | 1,818 | 5,176,192 |
2024-08-15 | 28.18 | 28.6 | 27.6 | 28.27 | +0.32% | 2,847 | 8,009,770 |
2024-08-14 | 28.54 | 28.57 | 28.1 | 28.18 | -1.23% | 1,617 | 4,567,072 |
2024-08-13 | 28.31 | 28.77 | 28.14 | 28.53 | +0.78% | 1,033 | 2,932,255 |
2024-08-12 | 28.81 | 28.81 | 28.13 | 28.31 | -1.67% | 1,592 | 4,509,094 |
2024-08-09 | 28.59 | 29.18 | 28.59 | 28.79 | +0.7% | 1,962 | 5,672,844 |
2024-08-08 | 28.97 | 28.97 | 28.28 | 28.59 | -1.31% | 2,061 | 5,862,905 |
2024-08-07 | 28.56 | 29.34 | 28.3 | 28.97 | +1.44% | 2,601 | 7,504,400 |
2024-08-06 | 28.2 | 28.79 | 28.16 | 28.56 | +1.28% | 1,932 | 5,488,183 |
2024-08-05 | 28.83 | 29.12 | 28 | 28.2 | -2.19% | 2,789 | 7,957,175 |
2024-08-02 | 29.47 | 29.7 | 28.82 | 28.83 | -2.17% | 2,588 | 7,543,026 |
2024-08-01 | 29.39 | 29.78 | 29.09 | 29.47 | +0.31% | 3,558 | 10,466,263 |
2024-07-31 | 28.2 | 29.43 | 28.02 | 29.38 | +3.31% | 3,771 | 10,937,283 |
2024-07-30 | 28.32 | 28.59 | 27.83 | 28.44 | +0.21% | 2,656 | 7,483,771 |
2024-07-29 | 28.65 | 28.85 | 28.21 | 28.38 | -0.94% | 1,700 | 4,835,070 |
2024-07-26 | 28.4 | 28.99 | 28.21 | 28.65 | +1.6% | 1,832 | 5,245,089 |
2024-07-25 | 28.02 | 28.72 | 27.78 | 28.2 | +0.36% | 2,175 | 6,135,370 |
2024-07-24 | 28.4 | 28.85 | 28.1 | 28.1 | -1.2% | 2,671 | 7,573,591 |
2024-07-23 | 30.03 | 30.03 | 28.4 | 28.44 | -4.6% | 3,410 | 9,959,688 |
2024-07-22 | 29.56 | 30.07 | 29.39 | 29.81 | +1.67% | 2,449 | 7,286,815 |
2024-07-19 | 28.57 | 29.65 | 28.02 | 29.32 | +2.63% | 3,180 | 9,283,755 |
2024-07-18 | 28.88 | 28.88 | 27.56 | 28.57 | -1.04% | 4,456 | 12,518,192 |
2024-07-17 | 29.7 | 29.7 | 28.72 | 28.87 | -2% | 2,765 | 8,031,402 |
2024-07-16 | 29.03 | 29.5 | 28.51 | 29.46 | +1.48% | 2,935 | 8,570,710 |
2024-07-15 | 30.31 | 30.34 | 28.88 | 29.03 | -4.22% | 3,386 | 9,973,858 |
2024-07-12 | 30.17 | 31.08 | 30.17 | 30.31 | -1.27% | 2,773 | 8,458,383 |
2024-07-11 | 30.37 | 31.2 | 30.08 | 30.7 | +2.71% | 5,423 | 16,637,093 |
2024-07-10 | 30 | 30.39 | 29.58 | 29.89 | +0.47% | 3,878 | 11,646,801 |
2024-07-09 | 29.01 | 30.15 | 28.7 | 29.75 | +2.2% | 5,082 | 15,047,335 |
2024-07-08 | 30.5 | 30.69 | 29.1 | 29.11 | -5.21% | 4,912 | 14,579,880 |
2024-07-05 | 32.11 | 32.87 | 30.6 | 30.71 | -4.92% | 5,077 | 15,783,658 |
2024-07-04 | 32.46 | 33.91 | 32.28 | 32.3 | -0.46% | 4,591 | 15,216,980 |
2024-07-03 | 32.31 | 33.2 | 32.02 | 32.45 | +0.06% | 3,113 | 10,134,786 |
2024-07-02 | 32.59 | 33.2 | 32.3 | 32.43 | -2.47% | 4,238 | 13,786,619 |
2024-07-01 | 33.37 | 34.57 | 32.37 | 33.25 | -1.13% | 5,945 | 19,607,791 |
2024-06-28 | 34.98 | 35.73 | 33.6 | 33.63 | -2.21% | 6,286 | 21,755,245 |
2024-06-27 | 35.6 | 35.95 | 34.12 | 34.39 | -4.63% | 5,527 | 19,431,804 |
2024-06-26 | 35.41 | 36.08 | 34.11 | 36.06 | +1.18% | 7,132 | 25,075,094 |
2024-06-25 | 37.52 | 38.07 | 35.6 | 35.64 | -6.04% | 8,227 | 29,969,371 |
2024-06-24 | 39.97 | 39.97 | 37.03 | 37.93 | -6.09% | 12,290 | 47,425,593 |
2024-06-21 | 37.5 | 40.65 | 36.03 | 40.39 | +5.18% | 19,105 | 73,989,996 |
2024-06-20 | 36.4 | 39.51 | 36.03 | 38.4 | +5.49% | 17,714 | 67,768,969 |
2024-06-19 | 36.79 | 37.05 | 35.55 | 36.4 | -1.09% | 5,020 | 18,119,894 |
2024-06-18 | 36.55 | 37.06 | 36.23 | 36.8 | 0% | 5,543 | 20,311,734 |
2024-06-17 | 36.05 | 37.37 | 35.6 | 36.8 | +0.19% | 6,439 | 23,554,905 |
2024-06-14 | 37 | 38 | 36.15 | 36.73 | -3.34% | 6,599 | 24,218,964 |
2024-06-13 | 33.95 | 38.99 | 33.91 | 38 | +10.27% | 10,961 | 40,639,072 |
2024-06-12 | 33.34 | 34.55 | 33.34 | 34.46 | +2.56% | 2,224 | 7,614,155 |
2024-06-11 | 33.5 | 33.93 | 32.05 | 33.6 | 0% | 3,398 | 11,245,327 |
2024-06-07 | 32.01 | 33.78 | 32.01 | 33.6 | +4.61% | 3,241 | 10,831,724 |
2024-06-06 | 33.02 | 33.49 | 31.8 | 32.12 | -2.67% | 2,085 | 6,732,154 |
2024-06-05 | 33.55 | 33.91 | 32.81 | 33 | -2.94% | 1,357 | 4,542,317 |
2024-06-04 | 34.96 | 34.97 | 32.51 | 34 | -1.73% | 3,649 | 12,166,728 |
2024-06-03 | 36.2 | 36.39 | 34 | 34.6 | -3.19% | 3,645 | 12,711,540 |
2024-05-31 | 34.23 | 36.14 | 34.21 | 35.74 | +3.68% | 3,611 | 12,831,644 |
2024-05-30 | 35 | 35.39 | 34.24 | 34.47 | -2.74% | 2,290 | 7,929,873 |
2024-05-29 | 35.54 | 36.1 | 35.01 | 35.44 | -1.23% | 1,558 | 5,534,644 |
2024-05-28 | 36 | 36.25 | 35.44 | 35.88 | -1.43% | 2,336 | 8,359,435 |
2024-05-27 | 35.5 | 36.5 | 34.5 | 36.4 | +1.88% | 2,885 | 10,259,790 |
2024-05-24 | 35.01 | 36.55 | 35.01 | 35.73 | -1.22% | 2,879 | 10,374,801 |
2024-05-23 | 36.53 | 36.53 | 34.9 | 36.17 | -0.96% | 3,641 | 13,017,511 |
2024-05-22 | 35.46 | 36.61 | 35.02 | 36.52 | +2.27% | 4,131 | 14,899,293 |
2024-05-21 | 36.48 | 36.48 | 35.02 | 35.71 | -0.64% | 3,138 | 11,154,747 |
2024-05-20 | 34.86 | 36.22 | 34.86 | 35.94 | +3.1% | 5,917 | 21,175,043 |
2024-05-17 | 34.3 | 34.93 | 33.7 | 34.86 | +1.48% | 1,212 | 4,193,354 |
2024-05-16 | 34.7 | 34.97 | 34.3 | 34.35 | +0.41% | 820 | 2,839,885 |
2024-05-15 | 34.51 | 34.99 | 34.2 | 34.21 | -1.55% | 1,100 | 3,797,574 |
2024-05-14 | 34.28 | 34.92 | 33.99 | 34.75 | +1.37% | 1,440 | 4,965,713 |
2024-05-13 | 34.54 | 34.56 | 33.52 | 34.28 | -2.14% | 2,901 | 9,815,963 |
2024-05-10 | 36.6 | 36.78 | 35 | 35.03 | -3.53% | 3,093 | 11,004,981 |
2024-05-09 | 36.57 | 36.88 | 36.08 | 36.31 | -0.77% | 3,288 | 11,939,803 |
2024-05-08 | 36.24 | 36.87 | 36.24 | 36.59 | -0.05% | 2,017 | 7,364,075 |
2024-05-07 | 36.45 | 36.86 | 36.16 | 36.61 | -0.52% | 2,730 | 9,960,901 |
2024-05-06 | 37 | 37.5 | 35.7 | 36.8 | +0.49% | 7,020 | 25,462,818 |
2024-04-30 | 34.92 | 37.46 | 34.67 | 36.62 | +4.63% | 8,173 | 29,567,563 |
2024-04-29 | 33.76 | 35.3 | 33.28 | 35 | +3.67% | 3,438 | 11,955,574 |
2024-04-26 | 32.71 | 33.9 | 32.5 | 33.76 | +1.99% | 3,496 | 11,709,443 |
2024-04-25 | 32.18 | 33.27 | 31.71 | 33.1 | +3.66% | 4,381 | 14,384,743 |
2024-04-24 | 31.2 | 32.22 | 30.75 | 31.93 | +3.33% | 3,768 | 11,958,270 |
2024-04-23 | 30.63 | 31.68 | 30 | 30.9 | +1.98% | 2,988 | 9,283,560 |
2024-04-22 | 30.65 | 31.63 | 29.8 | 30.3 | -2.07% | 2,854 | 8,707,443 |
2024-04-19 | 30.33 | 32.93 | 30.2 | 30.94 | +4.18% | 5,029 | 15,770,893 |
2024-04-18 | 29.14 | 30.33 | 28.52 | 29.7 | +1.89% | 2,635 | 7,810,189 |
2024-04-17 | 28.2 | 29.68 | 28.2 | 29.15 | +4.11% | 3,074 | 8,948,330 |
2024-04-16 | 29.12 | 29.57 | 27.66 | 28 | -7.22% | 2,544 | 7,149,752 |
2024-04-15 | 31.43 | 31.79 | 29.81 | 30.18 | -5.39% | 2,551 | 7,811,811 |
2024-04-12 | 34.34 | 34.44 | 31.56 | 31.9 | -5.14% | 3,522 | 11,508,096 |
2024-04-11 | 32.58 | 34.18 | 32.58 | 33.63 | +0.18% | 1,634 | 5,519,480 |
2024-04-10 | 35.01 | 35.19 | 32.83 | 33.57 | -4.22% | 2,104 | 7,098,525 |
2024-04-09 | 35.35 | 35.38 | 34.6 | 35.05 | +0.37% | 1,402 | 4,897,050 |
2024-04-08 | 36.21 | 36.21 | 34.42 | 34.92 | -3.54% | 2,414 | 8,498,026 |
2024-04-03 | 37.19 | 37.19 | 36.03 | 36.2 | -1.82% | 1,670 | 6,068,221 |
2024-04-02 | 37.6 | 37.6 | 36.4 | 36.87 | -1.07% | 1,986 | 7,292,355 |
2024-04-01 | 37.15 | 37.69 | 36.51 | 37.27 | +1% | 3,117 | 11,514,057 |
2024-03-29 | 36.9 | 37.7 | 36.3 | 36.9 | +0.52% | 1,963 | 7,227,937 |
2024-03-28 | 36.02 | 37.68 | 36.02 | 36.71 | -0.16% | 3,235 | 12,034,379 |
2024-03-27 | 37.43 | 37.56 | 36.6 | 36.77 | -2.78% | 2,873 | 10,601,148 |
2024-03-26 | 36.82 | 38.1 | 36.31 | 37.82 | +2.74% | 3,934 | 14,646,289 |
2024-03-25 | 38.58 | 38.58 | 36.11 | 36.81 | -4.59% | 3,503 | 13,130,803 |
2024-03-22 | 38.6 | 39.3 | 37.96 | 38.58 | -1.38% | 5,018 | 19,318,807 |
2024-03-21 | 39.03 | 39.8 | 38.8 | 39.12 | +0.57% | 4,369 | 17,112,742 |
2024-03-20 | 39.59 | 39.88 | 38.55 | 38.9 | -1.77% | 7,242 | 28,235,989 |
2024-03-19 | 40.62 | 40.8 | 39.58 | 39.6 | -3.95% | 8,427 | 33,706,739 |
2024-03-18 | 41.44 | 41.59 | 39.48 | 41.23 | +3.05% | 14,385 | 58,410,511 |
2024-03-15 | 36.78 | 40.48 | 36.11 | 40.01 | +8.78% | 16,296 | 63,614,415 |
2024-03-14 | 36 | 37.48 | 35.55 | 36.78 | +3.31% | 9,744 | 35,642,216 |
2024-03-13 | 35.33 | 36.5 | 35 | 35.6 | +0.79% | 7,774 | 27,792,124 |
2024-03-12 | 35.26 | 35.66 | 34.41 | 35.32 | -0.23% | 5,906 | 20,691,310 |
2024-03-11 | 34.08 | 35.8 | 33.02 | 35.4 | +5.92% | 10,795 | 37,559,085 |
2024-03-08 | 32.8 | 33.63 | 32.5 | 33.42 | +1.64% | 3,729 | 12,360,423 |
2024-03-07 | 33.15 | 34.43 | 32.44 | 32.88 | -0.81% | 5,660 | 18,851,152 |
2024-03-06 | 32.1 | 33.66 | 32.03 | 33.15 | +2.63% | 5,086 | 16,775,015 |
2024-03-05 | 33.1 | 33.59 | 32.17 | 32.3 | -3.7% | 7,033 | 23,062,388 |
2024-03-04 | 34.61 | 34.9 | 32.82 | 33.54 | -3.06% | 6,011 | 20,191,056 |
2024-03-01 | 32.2 | 37.1 | 32.2 | 34.6 | +7.15% | 15,690 | 54,329,793 |
2024-02-29 | 30.32 | 32.8 | 30.32 | 32.29 | +3.16% | 6,523 | 20,805,409 |
2024-02-28 | 35.01 | 35.87 | 31.26 | 31.3 | -9.43% | 13,247 | 44,477,177 |
2024-02-27 | 32.5 | 34.7 | 32 | 34.56 | +6.11% | 10,550 | 35,730,462 |
2024-02-26 | 32 | 33.35 | 31.65 | 32.57 | +2.74% | 11,481 | 37,201,452 |
2024-02-23 | 31.01 | 31.77 | 30.38 | 31.7 | +3.87% | 7,215 | 22,380,148 |
2024-02-22 | 29.6 | 30.94 | 29.4 | 30.52 | +2.07% | 7,134 | 21,585,478 |
2024-02-21 | 28.59 | 30.68 | 28.28 | 29.9 | +4.44% | 8,832 | 26,337,703 |
2024-02-20 | 28.51 | 28.77 | 27.85 | 28.63 | +0.32% | 6,837 | 19,381,159 |
2024-02-19 | 28.39 | 29.13 | 27.51 | 28.54 | +0.53% | 14,923 | 42,146,718 |
2024-02-08 | 24.8 | 29.18 | 24.17 | 28.39 | +13.29% | 12,533 | 33,306,098 |
2024-02-07 | 26.23 | 26.23 | 24.11 | 25.06 | -4.75% | 12,052 | 30,268,910 |
2024-02-06 | 25.38 | 26.8 | 23.49 | 26.31 | +3.66% | 9,403 | 23,677,744 |
2024-02-05 | 28.9 | 28.9 | 24.42 | 25.38 | -9.65% | 9,581 | 24,709,368 |
2024-02-02 | 30.41 | 31.14 | 27.48 | 28.09 | -6.46% | 8,635 | 25,184,192 |
2024-02-01 | 30.1 | 31.2 | 29.74 | 30.03 | -3.44% | 7,062 | 21,340,195 |
2024-01-31 | 33.32 | 33.88 | 30.84 | 31.1 | -7.16% | 6,051 | 19,347,560 |
2024-01-30 | 34.35 | 34.66 | 33.43 | 33.5 | -2.9% | 4,192 | 14,266,843 |
2024-01-29 | 35.48 | 36.13 | 34.16 | 34.5 | -1.77% | 7,625 | 26,599,085 |
2024-01-26 | 36.17 | 37.1 | 34.77 | 35.12 | -3.28% | 8,294 | 29,595,688 |
2024-01-25 | 35.53 | 36.65 | 34.9 | 36.31 | +2.77% | 6,702 | 24,195,282 |
2024-01-24 | 35.63 | 36.29 | 33.9 | 35.33 | -1.12% | 6,847 | 23,857,824 |
2024-01-23 | 36.22 | 36.54 | 35.19 | 35.73 | -1.27% | 8,935 | 31,915,737 |
2024-01-22 | 39.42 | 39.93 | 35.6 | 36.19 | -7.91% | 9,431 | 35,548,880 |
2024-01-19 | 41.65 | 41.8 | 39.13 | 39.3 | -8.24% | 13,167 | 52,830,829 |
2024-01-18 | 43.9 | 43.9 | 41.65 | 42.83 | -2.33% | 3,218 | 13,642,099 |
2024-01-17 | 44.99 | 45.24 | 43.85 | 43.85 | -2.56% | 1,257 | 5,574,093 |
2024-01-16 | 46.2 | 46.2 | 44.62 | 45 | -2.05% | 1,552 | 7,007,727 |
2024-01-15 | 46.33 | 46.64 | 45.84 | 45.94 | -1.42% | 1,695 | 7,824,681 |
2024-01-12 | 47.35 | 47.58 | 46.6 | 46.6 | -2% | 1,068 | 5,013,965 |
2024-01-11 | 46.66 | 47.8 | 46.33 | 47.55 | +2.04% | 1,140 | 5,390,108 |
2024-01-10 | 46.5 | 47.25 | 45.78 | 46.6 | -0.66% | 1,065 | 4,948,709 |
2024-01-09 | 47.51 | 47.95 | 46.49 | 46.91 | -0.36% | 1,195 | 5,632,221 |
2024-01-08 | 49.5 | 49.5 | 47 | 47.08 | -3.58% | 1,576 | 7,520,798 |
2024-01-05 | 50.18 | 50.33 | 48.33 | 48.83 | -2.11% | 1,265 | 6,220,916 |
2024-01-04 | 50.25 | 50.45 | 49.24 | 49.88 | -0.56% | 1,189 | 5,915,974 |
2024-01-03 | 50.42 | 50.47 | 49.5 | 50.16 | -0.79% | 1,457 | 7,269,303 |
2024-01-02 | 52.05 | 52.05 | 50.56 | 50.56 | -2.62% | 2,112 | 10,770,980 |
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: