股票概览
23.54
-0.42%
-0.1
23.7
开盘价
23.84
最高价
23.2
最低价
25,948
成交量
数据更新至: 2024-12-31
技术指标
24.12
MA5 (5日均线)
24.36
MA10 (10日均线)
26.05
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 | 23.7 | 23.84 | 23.2 | 23.54 | -0.42% | 25,948 | 60,994,139 |
| 2024-12-30 | 24.18 | 24.18 | 23.41 | 23.64 | -2.23% | 30,030 | 70,912,339 |
| 2024-12-27 | 24.87 | 24.93 | 23.93 | 24.18 | -2.42% | 29,960 | 72,817,966 |
| 2024-12-26 | 24.47 | 24.98 | 24.45 | 24.78 | +1.39% | 13,994 | 34,669,610 |
| 2024-12-25 | 24.2 | 24.44 | 24.11 | 24.44 | +0.58% | 13,893 | 33,719,412 |
| 2024-12-24 | 24.03 | 24.42 | 23.97 | 24.3 | +1.21% | 16,015 | 38,805,808 |
| 2024-12-23 | 24.58 | 24.75 | 23.92 | 24.01 | -2.16% | 21,378 | 51,780,285 |
| 2024-12-20 | 24.88 | 25.14 | 24.51 | 24.54 | -1.29% | 19,960 | 49,482,598 |
| 2024-12-19 | 25.5 | 25.5 | 24.51 | 24.86 | -1.62% | 23,626 | 58,554,017 |
| 2024-12-18 | 26.17 | 26.17 | 25.15 | 25.27 | -2.13% | 21,904 | 56,060,643 |
| 2024-12-17 | 25.79 | 26.33 | 25.77 | 25.82 | -0.42% | 19,406 | 50,510,969 |
| 2024-12-16 | 27.68 | 27.88 | 25.75 | 25.93 | -6.12% | 45,325 | 120,481,456 |
| 2024-12-13 | 27.76 | 28.87 | 27.42 | 27.62 | -0.75% | 110,668 | 312,211,565 |
| 2024-12-12 | 28.39 | 28.51 | 27.81 | 27.83 | -1.14% | 37,861 | 106,252,909 |
| 2024-12-11 | 28.11 | 28.45 | 27.73 | 28.15 | +0.04% | 33,871 | 95,268,687 |
| 2024-12-10 | 28.67 | 29.06 | 28 | 28.14 | +0.86% | 29,961 | 85,781,003 |
| 2024-12-09 | 28.18 | 28.45 | 27.7 | 27.9 | -2.96% | 24,104 | 67,482,496 |
| 2024-12-06 | 28.79 | 29.13 | 28.17 | 28.75 | -0.52% | 21,194 | 60,672,562 |
| 2024-12-05 | 28.39 | 29.8 | 28.3 | 28.9 | +1.62% | 31,229 | 90,670,562 |
| 2024-12-04 | 29.14 | 29.75 | 28.3 | 28.44 | -2.37% | 21,120 | 60,855,187 |
| 2024-12-03 | 28.85 | 29.8 | 28.8 | 29.13 | +0.59% | 37,867 | 111,003,306 |
| 2024-12-02 | 27.9 | 29.38 | 27.63 | 28.96 | +6.9% | 67,244 | 193,426,016 |
| 2024-11-29 | 26.22 | 27.82 | 26.19 | 27.09 | +2.27% | 27,707 | 75,213,065 |
| 2024-11-28 | 26.44 | 26.98 | 26.18 | 26.49 | +0.15% | 17,910 | 47,572,201 |
| 2024-11-27 | 25.63 | 26.82 | 25.44 | 26.45 | +2.16% | 20,437 | 53,744,352 |
| 2024-11-26 | 27.05 | 27.1 | 25.7 | 25.89 | -3.93% | 21,522 | 56,267,535 |
| 2024-11-25 | 25.77 | 27.52 | 25.46 | 26.95 | +6.52% | 38,140 | 101,670,478 |
| 2024-11-22 | 26.4 | 26.76 | 25.3 | 25.3 | -4.49% | 16,477 | 42,558,294 |
| 2024-11-21 | 26.79 | 26.86 | 26.3 | 26.49 | -0.97% | 15,496 | 41,077,729 |
| 2024-11-20 | 26.6 | 26.95 | 26.26 | 26.75 | +0.41% | 16,983 | 45,222,270 |
| 2024-11-19 | 25.9 | 26.74 | 25.46 | 26.64 | +5.25% | 22,475 | 58,768,759 |
| 2024-11-18 | 25.98 | 25.98 | 25 | 25.31 | -1.36% | 17,558 | 44,765,321 |
| 2024-11-15 | 26.58 | 26.58 | 25.6 | 25.66 | -3.5% | 26,514 | 68,999,595 |
| 2024-11-14 | 27.79 | 27.99 | 26.46 | 26.59 | -4.49% | 26,352 | 71,350,335 |
| 2024-11-13 | 27.03 | 28.15 | 26.86 | 27.84 | +1.42% | 25,379 | 69,624,613 |
| 2024-11-12 | 28.6 | 28.82 | 27.16 | 27.45 | -1.96% | 35,161 | 98,054,419 |
| 2024-11-11 | 26.14 | 28.27 | 26.05 | 28 | +7.07% | 49,869 | 136,831,621 |
| 2024-11-08 | 26.17 | 26.79 | 26.05 | 26.15 | -0.19% | 29,508 | 77,672,075 |
| 2024-11-07 | 25.8 | 26.2 | 25.58 | 26.2 | +1.28% | 23,537 | 61,251,711 |
| 2024-11-06 | 25.9 | 26.7 | 25.58 | 25.87 | +0.51% | 37,283 | 97,604,752 |
| 2024-11-05 | 25.46 | 25.87 | 24.91 | 25.74 | +1.58% | 28,956 | 73,926,152 |
| 2024-11-04 | 24.29 | 25.44 | 24.28 | 25.34 | +5.19% | 31,507 | 79,030,275 |
| 2024-11-01 | 24.69 | 24.98 | 23.95 | 24.09 | -3.68% | 26,594 | 64,641,088 |
| 2024-10-31 | 25.39 | 25.39 | 24.71 | 25.01 | -0.75% | 32,360 | 80,880,688 |
| 2024-10-30 | 25 | 25.54 | 24.71 | 25.2 | +0.8% | 32,605 | 82,101,440 |
| 2024-10-29 | 25.99 | 25.99 | 24.88 | 25 | -3.29% | 44,321 | 112,087,764 |
| 2024-10-28 | 26.08 | 26.28 | 25.71 | 25.85 | -0.58% | 30,868 | 80,013,744 |
| 2024-10-25 | 26.17 | 26.48 | 25.81 | 26 | +0.78% | 28,151 | 73,333,148 |
| 2024-10-24 | 26.38 | 26.38 | 25.6 | 25.8 | -1.94% | 25,345 | 65,552,705 |
| 2024-10-23 | 26.05 | 26.6 | 25.74 | 26.31 | +0.92% | 36,638 | 96,205,346 |
| 2024-10-22 | 26.59 | 26.6 | 25.28 | 26.07 | -4.05% | 72,503 | 187,658,567 |
| 2024-10-21 | 28.02 | 28.8 | 27 | 27.17 | +4.9% | 117,099 | 327,873,389 |
| 2024-10-18 | 24.51 | 26.46 | 24.32 | 25.9 | +3.52% | 49,698 | 125,694,092 |
| 2024-10-17 | 25.12 | 25.45 | 24.91 | 25.02 | +0.64% | 26,086 | 65,474,920 |
| 2024-10-16 | 25.28 | 25.53 | 24.8 | 24.86 | -3.12% | 30,042 | 75,414,853 |
| 2024-10-15 | 26.15 | 26.66 | 25.53 | 25.66 | -1.95% | 30,165 | 78,453,730 |
| 2024-10-14 | 25 | 26.2 | 24.28 | 26.17 | -2.35% | 69,839 | 176,055,794 |
| 2024-10-11 | 25.53 | 29.29 | 23.93 | 26.8 | +4.56% | 97,655 | 258,636,629 |
| 2024-10-10 | 25.31 | 26.19 | 24.16 | 25.63 | +2.52% | 53,366 | 135,055,473 |
| 2024-10-09 | 27 | 27.98 | 25 | 25 | -13.28% | 59,057 | 156,402,773 |
| 2024-10-08 | 30.45 | 30.5 | 25.7 | 28.83 | +12.84% | 91,432 | 257,360,628 |
| 2024-09-30 | 23.89 | 25.55 | 22.3 | 25.55 | +17.04% | 93,084 | 220,988,989 |
| 2024-09-27 | 21 | 21.85 | 20.78 | 21.83 | +5.56% | 36,518 | 77,579,790 |
| 2024-09-26 | 19.7 | 20.79 | 19.5 | 20.68 | +4.71% | 78,200 | 158,649,998 |
| 2024-09-25 | 19.27 | 21 | 19.27 | 19.75 | +6.35% | 60,936 | 122,777,069 |
| 2024-09-24 | 17.71 | 18.57 | 17.68 | 18.57 | +4.44% | 21,404 | 38,979,358 |
| 2024-09-23 | 18.2 | 18.21 | 17.71 | 17.78 | -2.79% | 15,325 | 27,376,270 |
| 2024-09-20 | 18.24 | 18.4 | 18 | 18.29 | +0.77% | 14,914 | 27,145,843 |
| 2024-09-19 | 18.19 | 18.35 | 17.8 | 18.15 | +0.83% | 15,254 | 27,635,000 |
| 2024-09-18 | 18.15 | 18.25 | 17.69 | 18 | -0.88% | 11,171 | 20,038,478 |
| 2024-09-13 | 18.86 | 18.86 | 18.13 | 18.16 | -3.25% | 10,212 | 18,734,989 |
| 2024-09-12 | 18.97 | 19.18 | 18.77 | 18.77 | -1.21% | 11,029 | 20,917,618 |
| 2024-09-11 | 18.85 | 19.27 | 18.47 | 19 | +1.39% | 12,679 | 24,137,665 |
| 2024-09-10 | 18.87 | 19 | 18.36 | 18.74 | -0.58% | 16,858 | 31,319,197 |
| 2024-09-09 | 19 | 19.18 | 18.8 | 18.85 | -1.41% | 8,695 | 16,463,060 |
| 2024-09-06 | 19.49 | 19.75 | 19.1 | 19.12 | -2.1% | 15,514 | 29,986,830 |
| 2024-09-05 | 19.35 | 19.99 | 19.35 | 19.53 | +0.98% | 24,268 | 47,624,374 |
| 2024-09-04 | 18.84 | 19.66 | 18.82 | 19.34 | +2.65% | 32,933 | 63,567,316 |
| 2024-09-03 | 18.46 | 18.92 | 18.46 | 18.84 | +1.29% | 11,211 | 21,026,105 |
| 2024-09-02 | 18.91 | 18.96 | 18.58 | 18.6 | -1.69% | 14,004 | 26,207,765 |
| 2024-08-30 | 18.6 | 19.2 | 18.4 | 18.92 | +2.55% | 24,833 | 46,917,073 |
| 2024-08-29 | 18.11 | 18.52 | 17.98 | 18.45 | +2.05% | 16,410 | 30,060,151 |
| 2024-08-28 | 18.18 | 18.46 | 18.06 | 18.08 | -1.53% | 12,110 | 22,023,977 |
| 2024-08-27 | 18.27 | 18.49 | 18 | 18.36 | +0.27% | 15,592 | 28,514,659 |
| 2024-08-26 | 18.7 | 18.75 | 18.18 | 18.31 | -3.48% | 23,984 | 44,041,846 |
| 2024-08-23 | 18.7 | 19.05 | 18.5 | 18.97 | +1.07% | 12,107 | 22,755,802 |
| 2024-08-22 | 19 | 19.16 | 18.72 | 18.77 | -0.79% | 11,365 | 21,476,352 |
| 2024-08-21 | 19.06 | 19.09 | 18.76 | 18.92 | -0.73% | 8,858 | 16,754,755 |
| 2024-08-20 | 19.61 | 19.66 | 19.05 | 19.06 | -2.71% | 12,389 | 23,855,250 |
| 2024-08-19 | 19.7 | 19.91 | 19.49 | 19.59 | -0.2% | 11,010 | 21,690,713 |
| 2024-08-16 | 19.93 | 20.02 | 19.6 | 19.63 | -1.46% | 12,183 | 24,165,552 |
| 2024-08-15 | 20.21 | 20.3 | 19.86 | 19.92 | -1.43% | 19,437 | 38,952,335 |
| 2024-08-14 | 20.29 | 20.29 | 19.91 | 20.21 | -0.39% | 10,583 | 21,315,255 |
| 2024-08-13 | 20.35 | 20.39 | 19.96 | 20.29 | -0.2% | 10,263 | 20,698,614 |
| 2024-08-12 | 20.45 | 20.53 | 20.23 | 20.33 | -0.59% | 10,826 | 22,040,579 |
| 2024-08-09 | 20.77 | 20.94 | 20.45 | 20.45 | -1.11% | 9,433 | 19,486,738 |
| 2024-08-08 | 20.86 | 20.86 | 20.36 | 20.68 | -0.96% | 18,179 | 37,400,410 |
| 2024-08-07 | 21.06 | 21.15 | 20.6 | 20.88 | -0.95% | 22,733 | 47,566,105 |
| 2024-08-06 | 21.68 | 21.9 | 20.75 | 21.08 | -1.4% | 28,607 | 60,767,972 |
| 2024-08-05 | 22.06 | 22.54 | 21.38 | 21.38 | -4.3% | 19,759 | 43,514,473 |
| 2024-08-02 | 22.94 | 23.1 | 22.01 | 22.34 | -5.38% | 27,672 | 62,101,285 |
| 2024-08-01 | 23.84 | 24.52 | 23.41 | 23.61 | -0.96% | 14,640 | 34,843,325 |
| 2024-07-31 | 22.8 | 23.84 | 22.53 | 23.84 | +4.56% | 17,509 | 41,127,238 |
| 2024-07-30 | 22.59 | 23 | 22.51 | 22.8 | +0.66% | 9,056 | 20,578,068 |
| 2024-07-29 | 23.19 | 23.38 | 22.55 | 22.65 | -3.25% | 14,214 | 32,565,444 |
| 2024-07-26 | 22.72 | 24.43 | 22.72 | 23.41 | +2.63% | 19,942 | 47,105,927 |
| 2024-07-25 | 23 | 23.7 | 22.7 | 22.81 | -1.38% | 9,880 | 22,977,131 |
| 2024-07-24 | 24.02 | 24.24 | 23.09 | 23.13 | -4.58% | 6,838 | 16,100,783 |
| 2024-07-23 | 25.2 | 25.23 | 24.23 | 24.24 | -3.16% | 5,460 | 13,484,477 |
| 2024-07-22 | 25.19 | 25.36 | 24.88 | 25.03 | -0.64% | 5,225 | 13,104,044 |
| 2024-07-19 | 24.98 | 25.66 | 24.82 | 25.19 | +0.44% | 5,539 | 14,017,550 |
| 2024-07-18 | 24.94 | 25.2 | 24.32 | 25.08 | +0.6% | 4,082 | 10,099,830 |
| 2024-07-17 | 25.44 | 25.51 | 24.82 | 24.93 | -1.85% | 4,707 | 11,815,389 |
| 2024-07-16 | 25.58 | 25.83 | 25 | 25.4 | -0.7% | 4,941 | 12,569,300 |
| 2024-07-15 | 26.05 | 26.33 | 25.5 | 25.58 | -2.18% | 4,751 | 12,251,929 |
| 2024-07-12 | 26.2 | 26.7 | 26 | 26.15 | -0.57% | 4,431 | 11,599,758 |
| 2024-07-11 | 25.9 | 26.46 | 25.85 | 26.3 | +3.06% | 7,411 | 19,424,860 |
| 2024-07-10 | 25.33 | 26.2 | 25.33 | 25.52 | +0.75% | 6,243 | 16,091,936 |
| 2024-07-09 | 24.69 | 25.49 | 24.01 | 25.33 | +2.93% | 7,700 | 19,116,564 |
| 2024-07-08 | 25.27 | 25.3 | 24.45 | 24.61 | -2.22% | 5,147 | 12,722,214 |
| 2024-07-05 | 24.93 | 25.49 | 24.68 | 25.17 | +0.56% | 4,623 | 11,623,144 |
| 2024-07-04 | 25.51 | 25.86 | 24.75 | 25.03 | -1.88% | 5,647 | 14,183,008 |
| 2024-07-03 | 25.68 | 25.98 | 25.51 | 25.51 | -0.82% | 3,458 | 8,882,959 |
| 2024-07-02 | 25.98 | 26.09 | 25.71 | 25.72 | -1% | 4,302 | 11,133,578 |
| 2024-07-01 | 26.57 | 26.77 | 25.65 | 25.98 | -2.22% | 7,754 | 20,147,808 |
| 2024-06-28 | 26.41 | 27.13 | 26.39 | 26.57 | +0.38% | 5,033 | 13,432,127 |
| 2024-06-27 | 27.09 | 27.12 | 26.41 | 26.47 | -2.29% | 5,103 | 13,681,001 |
| 2024-06-26 | 25.85 | 27.17 | 25.85 | 27.09 | +3.87% | 8,082 | 21,544,051 |
| 2024-06-25 | 26.26 | 26.68 | 25.83 | 26.08 | -0.91% | 6,148 | 16,084,738 |
| 2024-06-24 | 27.68 | 27.72 | 26.3 | 26.32 | -5.29% | 7,691 | 20,675,775 |
| 2024-06-21 | 28.44 | 28.45 | 27.66 | 27.79 | -2.66% | 7,155 | 19,932,699 |
| 2024-06-20 | 27.8 | 28.82 | 27.44 | 28.55 | +2.33% | 11,414 | 32,525,082 |
| 2024-06-19 | 28.5 | 28.58 | 27.69 | 27.9 | -2.45% | 9,193 | 25,744,722 |
| 2024-06-18 | 28.36 | 28.68 | 28.15 | 28.6 | +1.24% | 8,059 | 22,907,075 |
| 2024-06-17 | 28.6 | 28.63 | 28.16 | 28.25 | -2.28% | 8,926 | 25,319,909 |
| 2024-06-14 | 28.96 | 29.18 | 28.36 | 28.91 | -1.5% | 11,972 | 34,348,336 |
| 2024-06-13 | 28.29 | 29.96 | 28.28 | 29.35 | +3.35% | 10,368 | 30,281,742 |
| 2024-06-12 | 28.11 | 28.88 | 27.9 | 28.4 | +1% | 5,674 | 16,153,240 |
| 2024-06-11 | 27.66 | 28.19 | 26.79 | 28.12 | +0.86% | 5,942 | 16,363,417 |
| 2024-06-07 | 27.55 | 28.6 | 27.55 | 27.88 | +0.87% | 4,331 | 12,095,271 |
| 2024-06-06 | 28.37 | 28.59 | 27.3 | 27.64 | -2.57% | 9,206 | 25,461,077 |
| 2024-06-05 | 28.95 | 29 | 28.37 | 28.37 | -1.7% | 5,059 | 14,476,682 |
| 2024-06-04 | 29.08 | 29.21 | 28.29 | 28.86 | -0.86% | 7,871 | 22,493,012 |
| 2024-06-03 | 29.56 | 29.75 | 28.9 | 29.11 | -3.13% | 10,054 | 29,486,006 |
| 2024-05-31 | 29.47 | 30.37 | 29.1 | 30.05 | +1.59% | 8,575 | 25,778,243 |
| 2024-05-30 | 29.25 | 29.75 | 28.68 | 29.58 | +2.11% | 9,842 | 28,897,330 |
| 2024-05-29 | 28.24 | 29.35 | 28.24 | 28.97 | +1.94% | 9,268 | 26,863,277 |
| 2024-05-28 | 28.97 | 28.98 | 28.17 | 28.42 | -1.42% | 9,047 | 25,785,122 |
| 2024-05-27 | 28.89 | 29.13 | 28.33 | 28.83 | -0.03% | 9,040 | 26,028,750 |
| 2024-05-24 | 29.48 | 29.7 | 28.79 | 28.84 | -2.63% | 9,559 | 27,906,690 |
| 2024-05-23 | 30.19 | 30.36 | 29.58 | 29.62 | -1.89% | 8,638 | 25,853,950 |
| 2024-05-22 | 30.01 | 30.3 | 29.66 | 30.19 | +0.57% | 8,860 | 26,643,011 |
| 2024-05-21 | 29.95 | 30.2 | 29.48 | 30.02 | +0.23% | 11,105 | 33,143,574 |
| 2024-05-20 | 30.72 | 30.95 | 29.38 | 29.95 | -3.45% | 20,498 | 61,784,024 |
| 2024-05-17 | 30.5 | 31.64 | 29.93 | 31.02 | +1.91% | 15,415 | 47,520,508 |
| 2024-05-16 | 30.71 | 30.9 | 30.18 | 30.44 | -0.91% | 10,265 | 31,262,552 |
| 2024-05-15 | 31.48 | 31.95 | 30.35 | 30.72 | -2.66% | 13,124 | 40,524,722 |
| 2024-05-14 | 31.87 | 31.94 | 31.36 | 31.56 | -0.38% | 5,564 | 17,587,911 |
| 2024-05-13 | 32.85 | 32.91 | 31.56 | 31.68 | -4.15% | 10,241 | 32,684,281 |
| 2024-05-10 | 33.86 | 33.96 | 33.01 | 33.05 | -1.52% | 5,219 | 17,363,177 |
| 2024-05-09 | 33.2 | 34.2 | 33.17 | 33.56 | +1.48% | 7,448 | 25,136,670 |
| 2024-05-08 | 34.3 | 34.6 | 33 | 33.07 | -4.17% | 10,960 | 36,695,194 |
| 2024-05-07 | 35.15 | 35.25 | 34.16 | 34.51 | -0.26% | 10,339 | 35,629,298 |
| 2024-05-06 | 35 | 36.03 | 34.11 | 34.6 | +0.32% | 19,211 | 67,238,199 |
| 2024-04-30 | 35.07 | 35.61 | 34.23 | 34.49 | -2.9% | 11,375 | 39,495,202 |
| 2024-04-29 | 33.92 | 36.12 | 33.9 | 35.52 | +4.53% | 15,470 | 54,551,462 |
| 2024-04-26 | 33.8 | 34.29 | 32.8 | 33.98 | +3.13% | 14,269 | 47,868,697 |
| 2024-04-25 | 32.67 | 33.56 | 32.59 | 32.95 | +0.46% | 8,411 | 27,902,792 |
| 2024-04-24 | 32.96 | 33.3 | 32.6 | 32.8 | -0.49% | 7,623 | 25,056,553 |
| 2024-04-23 | 31.56 | 33.33 | 31.56 | 32.96 | +4.63% | 9,862 | 32,258,737 |
| 2024-04-22 | 30.8 | 31.79 | 30.11 | 31.5 | +1.74% | 7,685 | 23,925,019 |
| 2024-04-19 | 31.75 | 31.89 | 30.7 | 30.96 | -3.1% | 7,208 | 22,426,413 |
| 2024-04-18 | 31.6 | 32.76 | 30.71 | 31.95 | +0.95% | 13,519 | 43,004,468 |
| 2024-04-17 | 30.81 | 32.2 | 30.75 | 31.65 | +2.73% | 13,149 | 41,601,005 |
| 2024-04-16 | 32.49 | 32.49 | 30.69 | 30.81 | -6.12% | 9,526 | 29,729,202 |
| 2024-04-15 | 33.5 | 34.16 | 32.05 | 32.82 | -3.16% | 8,436 | 27,799,781 |
| 2024-04-12 | 33.68 | 34.36 | 33.68 | 33.89 | +1.62% | 4,569 | 15,572,206 |
| 2024-04-11 | 33.99 | 34.3 | 33.3 | 33.35 | -1.88% | 6,746 | 22,683,096 |
| 2024-04-10 | 35.68 | 35.7 | 33.71 | 33.99 | -3.66% | 5,480 | 18,775,030 |
| 2024-04-09 | 34.79 | 35.49 | 34.48 | 35.28 | +1.79% | 3,783 | 13,261,703 |
| 2024-04-08 | 35.14 | 35.34 | 34.26 | 34.66 | -0.8% | 5,379 | 18,780,530 |
| 2024-04-03 | 35.12 | 35.48 | 34.41 | 34.94 | -1.58% | 7,676 | 26,669,121 |
| 2024-04-02 | 35.8 | 35.8 | 35.06 | 35.5 | -0.84% | 6,033 | 21,374,541 |
| 2024-04-01 | 35.5 | 36.48 | 35.4 | 35.8 | +0.93% | 9,611 | 34,587,037 |
| 2024-03-29 | 35.47 | 35.95 | 34.9 | 35.47 | +0.88% | 7,371 | 26,131,320 |
| 2024-03-28 | 35 | 35.84 | 34.81 | 35.16 | +0.06% | 13,141 | 46,485,854 |
| 2024-03-27 | 37.06 | 37.35 | 35.08 | 35.14 | -4.87% | 10,735 | 38,474,804 |
| 2024-03-26 | 36.87 | 37.8 | 36.51 | 36.94 | -0.97% | 8,302 | 30,860,000 |
| 2024-03-25 | 38.01 | 38.05 | 36.72 | 37.3 | -2.15% | 13,147 | 48,835,561 |
| 2024-03-22 | 38.94 | 38.94 | 36.8 | 38.12 | -2.26% | 17,385 | 65,406,111 |
| 2024-03-21 | 39 | 39.26 | 38.4 | 39 | -0.26% | 8,795 | 34,110,704 |
| 2024-03-20 | 37.78 | 39.19 | 37.78 | 39.1 | +3.03% | 13,060 | 50,282,037 |
| 2024-03-19 | 38.34 | 38.73 | 37.5 | 37.95 | -0.91% | 9,466 | 36,038,803 |
| 2024-03-18 | 37.41 | 38.47 | 37.08 | 38.3 | +2.79% | 11,209 | 42,422,010 |
| 2024-03-15 | 36.37 | 37.4 | 36.2 | 37.26 | +1.66% | 7,689 | 28,343,296 |
| 2024-03-14 | 36.51 | 38.12 | 36.11 | 36.65 | -0.22% | 11,564 | 42,869,351 |
| 2024-03-13 | 36.54 | 37.8 | 36.53 | 36.73 | +0.58% | 15,220 | 56,533,979 |
| 2024-03-12 | 34.82 | 37.35 | 34.82 | 36.52 | +4.55% | 17,732 | 64,982,508 |
| 2024-03-11 | 34.37 | 35.3 | 34.07 | 34.93 | +2.02% | 14,960 | 51,915,574 |
| 2024-03-08 | 35 | 35.5 | 34.2 | 34.24 | -1.75% | 19,281 | 67,054,885 |
| 2024-03-07 | 35.18 | 36.46 | 34.65 | 34.85 | -1.94% | 14,463 | 50,884,540 |
| 2024-03-06 | 35.55 | 36.47 | 35.31 | 35.54 | -1.71% | 9,926 | 35,415,239 |
| 2024-03-05 | 35.53 | 37 | 35.5 | 36.16 | -1.07% | 11,883 | 43,094,049 |
| 2024-03-04 | 35.71 | 37.07 | 35.24 | 36.55 | +1.25% | 23,889 | 86,284,630 |
| 2024-03-01 | 34.7 | 36.45 | 34.14 | 36.1 | +5.31% | 26,370 | 94,026,221 |
| 2024-02-29 | 32.32 | 34.34 | 32.01 | 34.28 | +4.48% | 15,041 | 50,459,553 |
| 2024-02-28 | 34.85 | 35.6 | 32.81 | 32.81 | -6.58% | 29,055 | 99,367,715 |
| 2024-02-27 | 34.75 | 35.69 | 34.4 | 35.12 | +4.99% | 25,251 | 88,414,129 |
| 2024-02-26 | 33.8 | 34.62 | 33.03 | 33.45 | +0.15% | 22,355 | 75,964,352 |
| 2024-02-23 | 31.77 | 33.66 | 31.75 | 33.4 | +7.05% | 37,209 | 122,280,780 |
| 2024-02-22 | 30.6 | 31.77 | 30.44 | 31.2 | +0.74% | 14,450 | 45,042,015 |
| 2024-02-21 | 29.55 | 31.95 | 29.51 | 30.97 | +2.89% | 23,531 | 73,079,939 |
| 2024-02-20 | 30.01 | 30.2 | 28.97 | 30.1 | +0.17% | 16,038 | 47,207,688 |
| 2024-02-19 | 30.13 | 30.7 | 29.58 | 30.05 | -0.56% | 21,293 | 64,122,275 |
| 2024-02-08 | 27.75 | 31.16 | 26.07 | 30.22 | +10.01% | 35,985 | 102,065,491 |
| 2024-02-07 | 26.88 | 29.67 | 26.82 | 27.47 | +1.1% | 31,685 | 90,034,210 |
| 2024-02-06 | 25.05 | 27.98 | 23.7 | 27.17 | +8.46% | 28,462 | 72,137,792 |
| 2024-02-05 | 27.02 | 27.3 | 25 | 25.05 | -9.83% | 30,170 | 78,155,301 |
| 2024-02-02 | 29.5 | 30.04 | 26.66 | 27.78 | -5.83% | 25,360 | 71,522,468 |
| 2024-02-01 | 29.4 | 30.5 | 28.79 | 29.5 | 0% | 16,523 | 49,085,084 |
| 2024-01-31 | 31.15 | 31.5 | 29.47 | 29.5 | -5.42% | 15,474 | 46,973,933 |
| 2024-01-30 | 31.65 | 32.12 | 31 | 31.19 | -2.93% | 15,374 | 48,352,576 |
| 2024-01-29 | 33.39 | 33.78 | 31.88 | 32.13 | -1.68% | 21,772 | 71,241,132 |
| 2024-01-26 | 35 | 35.19 | 32.55 | 32.68 | -7.92% | 47,289 | 160,546,440 |
| 2024-01-25 | 36 | 36.03 | 34.69 | 35.49 | -1.42% | 31,122 | 109,863,252 |
| 2024-01-24 | 36.05 | 37.32 | 34.9 | 36 | -0.41% | 23,820 | 85,933,956 |
| 2024-01-23 | 37.11 | 37.98 | 35.32 | 36.15 | -3.86% | 28,990 | 106,139,208 |
| 2024-01-22 | 39.73 | 40.42 | 36.84 | 37.6 | -6.05% | 31,499 | 122,638,915 |
| 2024-01-19 | 38.96 | 41 | 38.46 | 40.02 | +9.2% | 40,036 | 158,807,522 |
| 2024-01-18 | 36.51 | 37.37 | 36 | 36.65 | -0.35% | 8,946 | 32,689,001 |
| 2024-01-17 | 37.8 | 37.8 | 36.74 | 36.78 | -3.19% | 7,073 | 26,306,148 |
| 2024-01-16 | 36.61 | 38.07 | 36.58 | 37.99 | +2.65% | 9,201 | 34,391,072 |
| 2024-01-15 | 36.45 | 37.01 | 35.72 | 37.01 | +0.9% | 5,386 | 19,626,542 |
| 2024-01-12 | 37.54 | 38.03 | 36.67 | 36.68 | -2.76% | 8,119 | 30,191,581 |
| 2024-01-11 | 36.35 | 38.15 | 36.33 | 37.72 | +3.6% | 10,981 | 41,124,349 |
| 2024-01-10 | 36.21 | 37.1 | 35.16 | 36.41 | +1.9% | 7,396 | 26,951,310 |
| 2024-01-09 | 35.52 | 36.65 | 35.52 | 35.73 | +0.59% | 5,528 | 19,893,158 |
| 2024-01-08 | 36 | 36.54 | 35.51 | 35.52 | -1.88% | 4,752 | 17,055,917 |
| 2024-01-05 | 36.45 | 36.97 | 36.06 | 36.2 | -0.39% | 7,992 | 29,200,021 |
| 2024-01-04 | 36.42 | 36.8 | 36.01 | 36.34 | -0.41% | 4,496 | 16,414,478 |
| 2024-01-03 | 37.37 | 37.41 | 36.29 | 36.49 | -2.64% | 8,517 | 31,242,422 |
| 2024-01-02 | 39.32 | 39.5 | 37.36 | 37.48 | -3.77% | 11,302 | 43,011,030 |
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：