股票概览
33.44
-0.77%
-0.26
33.67
开盘价
34.11
最高价
33.14
最低价
2,422
成交量
数据更新至: 2024-12-31
技术指标
33.59
MA5 (5日均线)
33.78
MA10 (10日均线)
34.63
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 | 33.67 | 34.11 | 33.14 | 33.44 | -0.77% | 2,422 | 8,093,863 |
| 2024-12-30 | 34.16 | 34.2 | 33.23 | 33.7 | -1.35% | 2,125 | 7,171,925 |
| 2024-12-27 | 33.5 | 34.57 | 32.9 | 34.16 | +2.49% | 5,799 | 19,649,704 |
| 2024-12-26 | 33.07 | 34.2 | 32.93 | 33.33 | 0% | 6,401 | 21,369,922 |
| 2024-12-25 | 33.28 | 34 | 32.53 | 33.33 | -0.3% | 5,765 | 19,163,566 |
| 2024-12-24 | 33.32 | 34.41 | 32.84 | 33.43 | +0.33% | 6,058 | 20,333,197 |
| 2024-12-23 | 35.95 | 35.95 | 33.32 | 33.32 | -5.69% | 6,937 | 23,825,469 |
| 2024-12-20 | 33.88 | 36.2 | 33.64 | 35.33 | +4.28% | 9,660 | 33,887,476 |
| 2024-12-19 | 33.31 | 34.5 | 33.31 | 33.88 | +0.03% | 8,217 | 27,838,481 |
| 2024-12-18 | 34.11 | 34.79 | 33.78 | 33.87 | -1.63% | 6,606 | 22,654,619 |
| 2024-12-17 | 34.21 | 35.04 | 34 | 34.43 | -1.06% | 4,368 | 15,084,826 |
| 2024-12-16 | 35.47 | 35.79 | 34.19 | 34.8 | -2.68% | 5,003 | 17,488,977 |
| 2024-12-13 | 36.23 | 37.28 | 35.76 | 35.76 | -1.22% | 8,143 | 29,826,098 |
| 2024-12-12 | 35.65 | 36.21 | 35.08 | 36.2 | +2.12% | 4,510 | 16,164,549 |
| 2024-12-11 | 35.56 | 35.93 | 35.03 | 35.45 | -0.28% | 4,974 | 17,546,813 |
| 2024-12-10 | 36.32 | 36.89 | 35.03 | 35.55 | -0.17% | 5,715 | 20,437,423 |
| 2024-12-09 | 35.47 | 36.36 | 35.4 | 35.61 | -0.42% | 2,922 | 10,462,149 |
| 2024-12-06 | 35.5 | 36.55 | 34.9 | 35.76 | +0.45% | 6,893 | 24,662,922 |
| 2024-12-05 | 35.77 | 36.19 | 35.07 | 35.6 | -0.08% | 5,219 | 18,631,896 |
| 2024-12-04 | 38 | 38 | 35.32 | 35.63 | -1.79% | 8,052 | 28,978,677 |
| 2024-12-03 | 36.3 | 36.85 | 35.8 | 36.28 | -1.04% | 10,260 | 37,151,132 |
| 2024-12-02 | 36.65 | 37.37 | 35.14 | 36.66 | -0.92% | 22,470 | 81,644,702 |
| 2024-11-29 | 38.28 | 40.6 | 36.5 | 37 | -0.7% | 41,480 | 161,767,602 |
| 2024-11-28 | 38.31 | 39.99 | 37.1 | 37.26 | -2.74% | 12,856 | 49,206,081 |
| 2024-11-27 | 37.58 | 38.31 | 36.54 | 38.31 | +2.71% | 13,134 | 49,253,179 |
| 2024-11-26 | 35.69 | 37.84 | 35.69 | 37.3 | +3.47% | 15,857 | 58,918,183 |
| 2024-11-25 | 34.94 | 36.19 | 34.9 | 36.05 | +3.15% | 10,853 | 38,692,194 |
| 2024-11-22 | 34.11 | 36.43 | 34.1 | 34.95 | +1.13% | 19,336 | 68,940,031 |
| 2024-11-21 | 33.8 | 34.84 | 33.64 | 34.56 | +2.7% | 9,094 | 31,232,701 |
| 2024-11-20 | 32.52 | 34.25 | 32.28 | 33.65 | +3.06% | 10,472 | 34,978,434 |
| 2024-11-19 | 32.03 | 33.14 | 31.8 | 32.65 | +1.46% | 8,095 | 26,248,222 |
| 2024-11-18 | 33.67 | 33.7 | 31.88 | 32.18 | -4.51% | 7,580 | 24,797,753 |
| 2024-11-15 | 34.69 | 35.44 | 33.04 | 33.7 | -3.85% | 10,703 | 36,592,737 |
| 2024-11-14 | 36 | 37 | 35 | 35.05 | -3.18% | 8,708 | 31,346,538 |
| 2024-11-13 | 37.23 | 37.26 | 34.51 | 36.2 | -2.77% | 17,813 | 64,000,705 |
| 2024-11-12 | 38.4 | 38.4 | 36.88 | 37.23 | -2.82% | 13,830 | 52,102,455 |
| 2024-11-11 | 36.57 | 38.43 | 36.48 | 38.31 | +5.05% | 17,171 | 64,353,308 |
| 2024-11-08 | 36.65 | 37.46 | 35.61 | 36.47 | +0.03% | 13,293 | 48,649,188 |
| 2024-11-07 | 36.68 | 37 | 35.7 | 36.46 | -1.03% | 10,229 | 37,112,826 |
| 2024-11-06 | 37.85 | 38.28 | 36.58 | 36.84 | -2.38% | 10,384 | 38,888,606 |
| 2024-11-05 | 37.21 | 38.38 | 36.51 | 37.74 | +1.42% | 9,980 | 37,474,297 |
| 2024-11-04 | 37.66 | 38.59 | 36.6 | 37.21 | -1.22% | 13,153 | 48,976,207 |
| 2024-11-01 | 39.87 | 42.28 | 37.36 | 37.67 | -4.46% | 25,866 | 102,920,491 |
| 2024-10-31 | 36.91 | 39.88 | 36.91 | 39.43 | +4.7% | 22,373 | 86,767,525 |
| 2024-10-30 | 37 | 38.35 | 36 | 37.66 | +0.94% | 12,068 | 45,084,586 |
| 2024-10-29 | 40.63 | 41.26 | 37.01 | 37.31 | -7.76% | 27,188 | 105,474,809 |
| 2024-10-28 | 35.5 | 41.28 | 35.5 | 40.45 | +17.59% | 41,374 | 160,630,146 |
| 2024-10-25 | 33.08 | 34.66 | 32.6 | 34.4 | +3.43% | 9,102 | 30,631,377 |
| 2024-10-24 | 34.63 | 34.9 | 32.67 | 33.26 | -5.24% | 10,675 | 35,539,170 |
| 2024-10-23 | 35.01 | 36.52 | 34.69 | 35.1 | +2.15% | 16,639 | 59,332,043 |
| 2024-10-22 | 34.68 | 35.15 | 34 | 34.36 | -0.41% | 7,692 | 26,655,149 |
| 2024-10-21 | 33.15 | 35.55 | 32.8 | 34.5 | +4.26% | 11,409 | 39,425,141 |
| 2024-10-18 | 32.01 | 33.46 | 32.01 | 33.09 | +1.97% | 8,384 | 27,492,366 |
| 2024-10-17 | 32.03 | 33.24 | 32.03 | 32.45 | +1.28% | 5,514 | 17,998,682 |
| 2024-10-16 | 31.81 | 32.77 | 31.39 | 32.04 | -1.08% | 4,885 | 15,772,423 |
| 2024-10-15 | 33.05 | 33.08 | 32.13 | 32.39 | -1.43% | 5,907 | 19,233,058 |
| 2024-10-14 | 32.5 | 33.02 | 31.75 | 32.86 | +0.52% | 4,812 | 15,658,236 |
| 2024-10-11 | 34.23 | 34.23 | 31.5 | 32.69 | -4.86% | 10,545 | 34,506,969 |
| 2024-10-10 | 33.71 | 35.02 | 32.52 | 34.36 | +1.93% | 15,218 | 51,660,143 |
| 2024-10-09 | 35.27 | 36.38 | 33.02 | 33.71 | -7.29% | 14,712 | 51,344,568 |
| 2024-10-08 | 39 | 39.05 | 34.5 | 36.36 | +9.25% | 30,727 | 110,252,625 |
| 2024-09-30 | 32 | 33.8 | 29.54 | 33.28 | +15.76% | 18,369 | 58,305,507 |
| 2024-09-27 | 28.17 | 28.75 | 28.08 | 28.75 | +2.5% | 7,093 | 20,087,154 |
| 2024-09-26 | 27.76 | 28.18 | 27.15 | 28.05 | +0.14% | 9,605 | 26,546,543 |
| 2024-09-25 | 29.19 | 29.86 | 28 | 28.01 | -4.04% | 12,348 | 35,236,300 |
| 2024-09-24 | 27.87 | 29.31 | 27.87 | 29.19 | +4.74% | 10,103 | 29,150,618 |
| 2024-09-23 | 27.5 | 28.06 | 27.12 | 27.87 | +1.35% | 6,916 | 19,199,263 |
| 2024-09-20 | 27.09 | 27.86 | 27.08 | 27.5 | +0.73% | 5,618 | 15,459,626 |
| 2024-09-19 | 26.9 | 27.38 | 26.87 | 27.3 | +1.11% | 2,258 | 6,140,363 |
| 2024-09-18 | 26.82 | 27.47 | 26.82 | 27 | -0.04% | 2,956 | 7,994,073 |
| 2024-09-13 | 26.83 | 27.47 | 26.39 | 27.01 | +0.67% | 3,410 | 9,222,501 |
| 2024-09-12 | 26.65 | 27.07 | 26.27 | 26.83 | +0.68% | 2,576 | 6,911,208 |
| 2024-09-11 | 26.2 | 26.66 | 25.99 | 26.65 | +2.26% | 3,449 | 9,129,278 |
| 2024-09-10 | 25.2 | 26.16 | 25.2 | 26.06 | +0.89% | 1,869 | 4,858,197 |
| 2024-09-09 | 25.55 | 26.18 | 25.3 | 25.83 | +0.43% | 1,338 | 3,460,287 |
| 2024-09-06 | 25.6 | 26.33 | 24.39 | 25.72 | -0.89% | 1,902 | 4,918,839 |
| 2024-09-05 | 26 | 26.18 | 25.72 | 25.95 | +0.97% | 1,222 | 3,169,898 |
| 2024-09-04 | 25.91 | 25.96 | 25.64 | 25.7 | -1% | 2,023 | 5,215,827 |
| 2024-09-03 | 25.38 | 26.27 | 25.21 | 25.96 | +2.65% | 3,298 | 8,539,712 |
| 2024-09-02 | 25.28 | 25.89 | 25.01 | 25.29 | +0.88% | 4,768 | 12,157,991 |
| 2024-08-30 | 24.28 | 25.26 | 23.93 | 25.07 | +3.21% | 6,010 | 15,004,582 |
| 2024-08-29 | 24.03 | 24.35 | 23.99 | 24.29 | +1.42% | 1,773 | 4,280,672 |
| 2024-08-28 | 24.16 | 24.16 | 23.64 | 23.95 | +0.93% | 1,018 | 2,428,030 |
| 2024-08-27 | 23.7 | 24.34 | 23.7 | 23.73 | -0.46% | 2,462 | 5,920,439 |
| 2024-08-26 | 24.19 | 24.42 | 23.7 | 23.84 | -2.13% | 2,329 | 5,576,626 |
| 2024-08-23 | 24.44 | 24.8 | 23.18 | 24.36 | -1.06% | 2,833 | 6,842,492 |
| 2024-08-22 | 25.19 | 25.19 | 24.52 | 24.62 | -1.12% | 1,760 | 4,350,893 |
| 2024-08-21 | 24.71 | 25.25 | 24.61 | 24.9 | 0% | 983 | 2,454,208 |
| 2024-08-20 | 25.25 | 25.45 | 24.76 | 24.9 | -1.03% | 3,196 | 7,981,987 |
| 2024-08-19 | 24.12 | 25.28 | 24.01 | 25.16 | +0.24% | 3,351 | 8,367,086 |
| 2024-08-16 | 25.14 | 25.18 | 24.71 | 25.1 | -0.16% | 1,642 | 4,095,694 |
| 2024-08-15 | 25.05 | 25.41 | 24.64 | 25.14 | +0.44% | 1,117 | 2,803,465 |
| 2024-08-14 | 25.13 | 25.28 | 24.79 | 25.03 | -0.24% | 598 | 1,491,667 |
| 2024-08-13 | 24.98 | 25.25 | 24.52 | 25.09 | +0.36% | 1,142 | 2,842,587 |
| 2024-08-12 | 24.99 | 25.85 | 24.88 | 25 | +0.4% | 2,781 | 7,042,105 |
| 2024-08-09 | 24.92 | 25.2 | 24.7 | 24.9 | 0% | 1,404 | 3,498,595 |
| 2024-08-08 | 24.81 | 25 | 24.32 | 24.9 | -1.39% | 1,962 | 4,848,213 |
| 2024-08-07 | 24.78 | 25.57 | 24.43 | 25.25 | +2.68% | 5,526 | 13,917,850 |
| 2024-08-06 | 24.55 | 24.8 | 24.1 | 24.59 | +1.07% | 3,712 | 9,080,703 |
| 2024-08-05 | 25.12 | 25.13 | 23.72 | 24.33 | -4.21% | 5,141 | 12,491,002 |
| 2024-08-02 | 25.58 | 25.93 | 24.8 | 25.4 | -1.85% | 3,472 | 8,757,837 |
| 2024-08-01 | 26.28 | 26.3 | 25.76 | 25.88 | -0.84% | 3,051 | 7,927,667 |
| 2024-07-31 | 24.55 | 26.4 | 24.41 | 26.1 | +4.95% | 4,494 | 11,495,062 |
| 2024-07-30 | 24.7 | 25.28 | 24.7 | 24.87 | -0.6% | 1,150 | 2,872,600 |
| 2024-07-29 | 25.13 | 25.3 | 24.51 | 25.02 | +0.52% | 1,435 | 3,573,673 |
| 2024-07-26 | 24.54 | 25.28 | 24.54 | 24.89 | +0.4% | 1,957 | 4,873,954 |
| 2024-07-25 | 24.11 | 25.45 | 24.06 | 24.79 | +0.77% | 1,684 | 4,179,856 |
| 2024-07-24 | 25.3 | 25.63 | 24.38 | 24.6 | -3.72% | 2,669 | 6,629,411 |
| 2024-07-23 | 26.2 | 27.08 | 25.35 | 25.55 | -3.18% | 2,883 | 7,462,538 |
| 2024-07-22 | 25.85 | 27.35 | 25.5 | 26.39 | +1.31% | 7,326 | 19,555,816 |
| 2024-07-19 | 26.61 | 26.97 | 25.35 | 26.05 | +2.76% | 7,605 | 19,743,952 |
| 2024-07-18 | 24.5 | 25.48 | 23.67 | 25.35 | +3.47% | 3,841 | 9,509,056 |
| 2024-07-17 | 25 | 25.09 | 24.21 | 24.5 | -1.69% | 1,748 | 4,306,239 |
| 2024-07-16 | 24.36 | 24.98 | 24.36 | 24.92 | +0.28% | 1,522 | 3,764,559 |
| 2024-07-15 | 25.26 | 25.38 | 24 | 24.85 | -1.15% | 1,263 | 3,141,459 |
| 2024-07-12 | 25.49 | 25.49 | 24.76 | 25.14 | -1.6% | 1,425 | 3,580,028 |
| 2024-07-11 | 25.44 | 25.68 | 24.89 | 25.55 | +0.75% | 3,716 | 9,393,020 |
| 2024-07-10 | 26.09 | 26.15 | 25.13 | 25.36 | -2.16% | 2,398 | 6,107,882 |
| 2024-07-09 | 25.07 | 26.15 | 24.6 | 25.92 | +2.53% | 2,603 | 6,629,933 |
| 2024-07-08 | 25.02 | 26.01 | 25.02 | 25.28 | -2.17% | 3,162 | 8,110,850 |
| 2024-07-05 | 23.39 | 25.9 | 23.39 | 25.84 | +4.28% | 4,098 | 10,423,648 |
| 2024-07-04 | 25.08 | 26.19 | 24.63 | 24.78 | -2.06% | 2,256 | 5,638,635 |
| 2024-07-03 | 25.5 | 25.7 | 25.11 | 25.3 | -0.78% | 1,938 | 4,919,409 |
| 2024-07-02 | 26.29 | 26.29 | 25.33 | 25.5 | -0.7% | 1,900 | 4,886,030 |
| 2024-07-01 | 26.44 | 27 | 25.53 | 25.68 | -3.64% | 3,247 | 8,414,009 |
| 2024-06-28 | 25.88 | 26.99 | 25.88 | 26.65 | +0.34% | 3,629 | 9,659,218 |
| 2024-06-27 | 26.88 | 27.25 | 26.56 | 26.56 | -2.53% | 3,162 | 8,468,335 |
| 2024-06-26 | 26.38 | 27.48 | 25.92 | 27.25 | +3.3% | 5,889 | 15,662,750 |
| 2024-06-25 | 26.66 | 27.1 | 25.79 | 26.38 | -0.42% | 3,576 | 9,554,736 |
| 2024-06-24 | 27.95 | 27.95 | 26.28 | 26.49 | -4.68% | 6,610 | 17,778,124 |
| 2024-06-21 | 27.7 | 28.19 | 27.54 | 27.79 | -0.25% | 4,598 | 12,829,918 |
| 2024-06-20 | 28.45 | 28.8 | 27.8 | 27.86 | -1.69% | 5,463 | 15,405,542 |
| 2024-06-19 | 28.35 | 29.12 | 28.08 | 28.34 | -1.08% | 4,173 | 11,839,162 |
| 2024-06-18 | 27.74 | 29.08 | 27.56 | 28.65 | +2.25% | 11,897 | 33,707,246 |
| 2024-06-17 | 27.99 | 28.48 | 27.5 | 28.02 | +0.07% | 10,080 | 28,186,776 |
| 2024-06-14 | 27.95 | 29.4 | 27.65 | 28 | -0.78% | 12,365 | 35,178,502 |
| 2024-06-13 | 26.37 | 28.73 | 26.12 | 28.22 | +8.04% | 10,543 | 29,221,353 |
| 2024-06-12 | 25.47 | 26.18 | 25.24 | 26.12 | +2.55% | 4,187 | 10,855,829 |
| 2024-06-11 | 25.53 | 25.8 | 25.02 | 25.47 | -0.31% | 4,033 | 10,261,011 |
| 2024-06-07 | 25.35 | 26.06 | 24.81 | 25.55 | +1.03% | 4,920 | 12,509,810 |
| 2024-06-06 | 26.51 | 26.76 | 24.99 | 25.29 | -5.67% | 8,411 | 21,529,998 |
| 2024-06-05 | 27.5 | 27.51 | 26.67 | 26.81 | -1.43% | 3,054 | 8,212,789 |
| 2024-06-04 | 26.59 | 27.31 | 26.34 | 27.2 | +0.74% | 6,655 | 17,814,955 |
| 2024-06-03 | 27.64 | 27.76 | 26.36 | 27 | -30.75% | 10,045 | 27,075,013 |
| 2024-05-31 | 39.31 | 39.58 | 38.41 | 38.99 | -0.81% | 6,336 | 24,829,370 |
| 2024-05-30 | 39.48 | 39.53 | 38.01 | 39.31 | -0.56% | 7,229 | 28,125,555 |
| 2024-05-29 | 39 | 40.23 | 38.83 | 39.53 | +1.1% | 6,747 | 26,695,456 |
| 2024-05-28 | 37.74 | 39.47 | 37.21 | 39.1 | +3.44% | 12,918 | 50,201,484 |
| 2024-05-27 | 36.88 | 38.48 | 36.88 | 37.8 | +2.02% | 9,629 | 36,029,787 |
| 2024-05-24 | 38 | 39.43 | 37.05 | 37.05 | -2.45% | 6,375 | 24,217,698 |
| 2024-05-23 | 39.1 | 39.1 | 37.01 | 37.98 | -0.91% | 6,278 | 23,784,120 |
| 2024-05-22 | 37.81 | 38.66 | 37.81 | 38.33 | +0.37% | 5,921 | 22,601,457 |
| 2024-05-21 | 38.1 | 39.5 | 37.6 | 38.19 | -2.03% | 7,974 | 30,503,038 |
| 2024-05-20 | 35.94 | 39.99 | 35.51 | 38.98 | +8.34% | 16,384 | 62,494,539 |
| 2024-05-17 | 35.38 | 36.27 | 34.89 | 35.98 | +2.22% | 8,434 | 30,071,808 |
| 2024-05-16 | 35.9 | 36.44 | 35.03 | 35.2 | -1.65% | 8,325 | 29,545,399 |
| 2024-05-15 | 36.97 | 37.74 | 35.64 | 35.79 | -3.97% | 11,198 | 40,809,160 |
| 2024-05-14 | 35.75 | 37.65 | 35.75 | 37.27 | +3.21% | 7,254 | 26,741,166 |
| 2024-05-13 | 35.38 | 36.29 | 35.14 | 36.11 | -0.03% | 6,711 | 24,042,963 |
| 2024-05-10 | 35.88 | 36.61 | 35.01 | 36.12 | +1.03% | 14,539 | 52,017,703 |
| 2024-05-09 | 33.58 | 36.23 | 33.44 | 35.75 | +6.3% | 16,017 | 56,238,947 |
| 2024-05-08 | 32.56 | 33.7 | 32.2 | 33.63 | +3.54% | 12,194 | 40,393,215 |
| 2024-05-07 | 29.1 | 32.88 | 29.1 | 32.48 | +6.04% | 19,204 | 60,254,966 |
| 2024-05-06 | 31.46 | 32.08 | 30.3 | 30.63 | -1.83% | 8,376 | 25,949,387 |
| 2024-04-30 | 30.76 | 31.47 | 30.51 | 31.2 | +0.03% | 3,820 | 11,803,688 |
| 2024-04-29 | 29.72 | 31.45 | 29.33 | 31.19 | +3.69% | 5,967 | 18,444,542 |
| 2024-04-26 | 29.96 | 30.38 | 29.39 | 30.08 | +0.3% | 2,355 | 7,063,730 |
| 2024-04-25 | 29.23 | 30.44 | 29.23 | 29.99 | +0.33% | 2,174 | 6,525,822 |
| 2024-04-24 | 30.63 | 30.63 | 29.07 | 29.89 | +1.05% | 6,497 | 19,276,908 |
| 2024-04-23 | 29.6 | 29.99 | 29 | 29.58 | +0.75% | 2,914 | 8,614,497 |
| 2024-04-22 | 28.01 | 29.36 | 27.8 | 29.36 | +1.87% | 2,915 | 8,325,515 |
| 2024-04-19 | 28.8 | 29.19 | 28.5 | 28.82 | -0.96% | 2,323 | 6,695,369 |
| 2024-04-18 | 29.27 | 29.66 | 28.55 | 29.1 | -2.12% | 7,085 | 20,644,136 |
| 2024-04-17 | 28.96 | 30.42 | 28.35 | 29.73 | +4.46% | 7,185 | 21,073,791 |
| 2024-04-16 | 29.06 | 30.44 | 28.32 | 28.46 | -8.99% | 5,514 | 16,131,662 |
| 2024-04-15 | 31.69 | 32.68 | 30.6 | 31.27 | -3.96% | 8,123 | 25,431,956 |
| 2024-04-12 | 31.9 | 33.44 | 31.9 | 32.56 | +2.68% | 5,844 | 19,001,867 |
| 2024-04-11 | 31.62 | 32.28 | 30.38 | 31.71 | -0.31% | 4,744 | 14,983,273 |
| 2024-04-10 | 32.87 | 33 | 31.01 | 31.81 | -0.93% | 6,986 | 22,152,802 |
| 2024-04-09 | 30.1 | 33 | 30.04 | 32.11 | +7.07% | 12,076 | 38,313,221 |
| 2024-04-08 | 29.94 | 31.05 | 29.55 | 29.99 | -0.43% | 7,491 | 22,476,004 |
| 2024-04-03 | 29.01 | 30.21 | 27.66 | 30.12 | +3.79% | 8,036 | 23,766,269 |
| 2024-04-02 | 29.2 | 29.28 | 28.54 | 29.02 | -0.65% | 3,654 | 10,569,464 |
| 2024-04-01 | 28.85 | 29.64 | 28.57 | 29.21 | +0.97% | 6,398 | 18,690,015 |
| 2024-03-29 | 28.3 | 30.23 | 28.2 | 28.93 | -2.03% | 6,447 | 18,777,327 |
| 2024-03-28 | 30.98 | 30.98 | 23.84 | 29.53 | -0.91% | 5,714 | 17,090,226 |
| 2024-03-27 | 32.25 | 33 | 29.44 | 29.8 | -2.42% | 6,273 | 18,875,973 |
| 2024-03-26 | 30.68 | 31.97 | 29.98 | 30.54 | -0.39% | 6,856 | 21,079,750 |
| 2024-03-25 | 32.89 | 33.79 | 30.66 | 30.66 | -7.09% | 7,712 | 24,780,636 |
| 2024-03-22 | 31.57 | 33.16 | 31.26 | 33 | +3.48% | 10,503 | 34,134,421 |
| 2024-03-21 | 31.99 | 32.73 | 30.93 | 31.89 | -0.34% | 8,053 | 25,572,813 |
| 2024-03-20 | 31.44 | 33.29 | 30.51 | 32 | +1.91% | 12,506 | 39,980,717 |
| 2024-03-19 | 31.7 | 31.85 | 30.5 | 31.4 | -0.48% | 8,916 | 27,830,214 |
| 2024-03-18 | 29.38 | 31.63 | 29.29 | 31.55 | +7.39% | 10,128 | 31,070,860 |
| 2024-03-15 | 29.27 | 29.45 | 28.86 | 29.38 | +0.27% | 4,768 | 13,930,735 |
| 2024-03-14 | 29.87 | 30.28 | 29.12 | 29.3 | -2.88% | 5,859 | 17,293,333 |
| 2024-03-13 | 30.41 | 31.15 | 29.6 | 30.17 | -1.6% | 7,869 | 23,687,528 |
| 2024-03-12 | 30.8 | 33.69 | 30.01 | 30.66 | -0.55% | 16,424 | 51,992,392 |
| 2024-03-11 | 30.56 | 31.22 | 29.56 | 30.83 | +0.69% | 11,415 | 34,701,364 |
| 2024-03-08 | 30.2 | 30.89 | 28.72 | 30.62 | +1.39% | 13,167 | 39,651,277 |
| 2024-03-07 | 26.8 | 30.6 | 26.8 | 30.2 | +11.98% | 25,204 | 72,785,935 |
| 2024-03-06 | 24.57 | 27.16 | 24.5 | 26.97 | +7.58% | 15,199 | 39,828,514 |
| 2024-03-05 | 26.77 | 26.77 | 24.7 | 25.07 | -5.4% | 13,990 | 35,597,540 |
| 2024-03-04 | 24.6 | 27.9 | 24.13 | 26.5 | +11.58% | 22,805 | 58,453,801 |
| 2024-03-01 | 23.5 | 24.5 | 23.5 | 23.75 | +1.06% | 7,957 | 18,901,039 |
| 2024-02-29 | 22.95 | 23.66 | 22.5 | 23.5 | +3.57% | 6,401 | 14,816,900 |
| 2024-02-28 | 25.52 | 26.47 | 22.66 | 22.69 | -11.51% | 12,396 | 30,692,946 |
| 2024-02-27 | 24.67 | 25.85 | 24.2 | 25.64 | +3.89% | 12,654 | 31,824,894 |
| 2024-02-26 | 24.38 | 25.25 | 24.21 | 24.68 | +1.06% | 11,489 | 28,422,744 |
| 2024-02-23 | 23.67 | 24.53 | 23.67 | 24.42 | +3.17% | 5,065 | 12,212,559 |
| 2024-02-22 | 23.2 | 23.87 | 23.1 | 23.67 | +2.6% | 2,987 | 7,017,398 |
| 2024-02-21 | 22.38 | 23.8 | 22.01 | 23.07 | +3.08% | 5,295 | 12,275,790 |
| 2024-02-20 | 22.06 | 22.45 | 20.97 | 22.38 | +2.75% | 4,864 | 10,597,894 |
| 2024-02-19 | 20.9 | 21.99 | 20.5 | 21.78 | +8.04% | 10,180 | 21,907,472 |
| 2024-02-08 | 17.81 | 20.24 | 17.18 | 20.16 | +13.19% | 9,651 | 18,194,830 |
| 2024-02-07 | 19.98 | 20.05 | 17.05 | 17.81 | -10.05% | 11,668 | 21,697,665 |
| 2024-02-06 | 20.01 | 20.58 | 17.32 | 19.8 | +3.13% | 7,148 | 13,661,335 |
| 2024-02-05 | 22.4 | 22.4 | 18.5 | 19.2 | -14.67% | 7,320 | 14,567,904 |
| 2024-02-02 | 23.81 | 24.24 | 21.58 | 22.5 | -5.98% | 5,464 | 12,476,757 |
| 2024-02-01 | 24.18 | 24.79 | 23.36 | 23.93 | -0.42% | 4,807 | 11,513,975 |
| 2024-01-31 | 26.1 | 26.6 | 23.71 | 24.03 | -9.32% | 7,710 | 19,080,720 |
| 2024-01-30 | 28.28 | 28.3 | 26.3 | 26.5 | -6.69% | 5,265 | 14,275,884 |
| 2024-01-29 | 29.96 | 30.3 | 28.21 | 28.4 | -5.21% | 3,300 | 9,526,116 |
| 2024-01-26 | 29.79 | 30.83 | 29.52 | 29.96 | +0.64% | 3,595 | 10,908,498 |
| 2024-01-25 | 29.31 | 30 | 28.73 | 29.77 | +1.53% | 4,190 | 12,337,132 |
| 2024-01-24 | 29.97 | 30.79 | 27.98 | 29.32 | -2.17% | 7,695 | 22,407,456 |
| 2024-01-23 | 30.4 | 30.7 | 29.29 | 29.97 | -3.1% | 8,754 | 26,207,613 |
| 2024-01-22 | 33.51 | 33.72 | 29.99 | 30.93 | -8.22% | 7,781 | 24,787,897 |
| 2024-01-19 | 33.09 | 34.79 | 32.5 | 33.7 | +1.84% | 9,447 | 32,121,405 |
| 2024-01-18 | 32.69 | 33.22 | 32.2 | 33.09 | -0.33% | 6,645 | 21,737,595 |
| 2024-01-17 | 33.39 | 33.85 | 32.72 | 33.2 | -0.18% | 3,896 | 12,948,687 |
| 2024-01-16 | 33.47 | 33.59 | 32.71 | 33.26 | -1.01% | 9,029 | 29,863,848 |
| 2024-01-15 | 32.07 | 35 | 31.85 | 33.6 | +4.35% | 12,941 | 43,540,119 |
| 2024-01-12 | 33.32 | 33.32 | 32.04 | 32.2 | -0.77% | 4,658 | 15,055,178 |
| 2024-01-11 | 31.21 | 32.8 | 31.21 | 32.45 | +3.02% | 5,904 | 18,935,601 |
| 2024-01-10 | 31.66 | 31.96 | 30.71 | 31.5 | +0.48% | 5,971 | 18,675,218 |
| 2024-01-09 | 31.99 | 32.1 | 30.3 | 31.35 | +2.89% | 7,004 | 22,039,294 |
| 2024-01-08 | 31.29 | 31.29 | 30.35 | 30.47 | -2.34% | 3,320 | 10,203,735 |
| 2024-01-05 | 31.87 | 32.32 | 31 | 31.2 | -2.56% | 3,629 | 11,466,319 |
| 2024-01-04 | 32.18 | 32.19 | 31.78 | 32.02 | -0.5% | 2,629 | 8,401,761 |
| 2024-01-03 | 33 | 33 | 31.86 | 32.18 | -1.68% | 5,214 | 16,779,398 |
| 2024-01-02 | 33.11 | 33.11 | 32.49 | 32.73 | -0.15% | 7,536 | 24,743,824 |
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：