股票概览
33.49
-8.75%
-3.21
36.15
开盘价
36.72
最高价
33.42
最低价
162,665
成交量
数据更新至: 2024-12-31
技术指标
37.36
MA5 (5日均线)
35.85
MA10 (10日均线)
35.28
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 | 36.15 | 36.72 | 33.42 | 33.49 | -8.75% | 162,665 | 565,391,577 |
| 2024-12-30 | 38.99 | 38.99 | 36.3 | 36.7 | -5.63% | 187,998 | 704,092,735 |
| 2024-12-27 | 40.02 | 40.45 | 38.5 | 38.89 | -1.79% | 165,044 | 649,898,821 |
| 2024-12-26 | 37 | 40.95 | 37 | 39.6 | +3.94% | 259,862 | 1,031,396,617 |
| 2024-12-25 | 36.14 | 40.82 | 34.85 | 38.1 | +4.84% | 238,413 | 897,487,908 |
| 2024-12-24 | 36 | 36.7 | 34.11 | 36.34 | +2.45% | 159,933 | 569,797,021 |
| 2024-12-23 | 36.25 | 38.18 | 35.47 | 35.47 | +0.62% | 200,729 | 740,098,036 |
| 2024-12-20 | 32.5 | 36.1 | 32.4 | 35.25 | +7.05% | 179,377 | 623,445,219 |
| 2024-12-19 | 31.21 | 33.5 | 31.06 | 32.93 | +3.88% | 115,326 | 375,364,064 |
| 2024-12-18 | 32.55 | 32.96 | 31.52 | 31.7 | -2.76% | 95,989 | 306,337,245 |
| 2024-12-17 | 34.5 | 35 | 32.51 | 32.6 | -5.92% | 91,344 | 306,860,384 |
| 2024-12-16 | 34.9 | 35.9 | 33.5 | 34.65 | +0.2% | 117,755 | 410,983,302 |
| 2024-12-13 | 35.6 | 36.54 | 34.28 | 34.58 | -3.54% | 158,439 | 562,462,628 |
| 2024-12-12 | 36.1 | 36.3 | 35.38 | 35.85 | -1.46% | 108,847 | 389,839,647 |
| 2024-12-11 | 34.16 | 36.38 | 34.16 | 36.38 | +5.85% | 146,824 | 521,597,290 |
| 2024-12-10 | 36.51 | 36.92 | 34.13 | 34.37 | -0.78% | 108,530 | 386,018,367 |
| 2024-12-09 | 35.6 | 35.88 | 34.11 | 34.64 | -1.93% | 66,011 | 229,328,637 |
| 2024-12-06 | 34.3 | 35.6 | 33.86 | 35.32 | +2.29% | 75,933 | 265,349,093 |
| 2024-12-05 | 33.85 | 35.15 | 33.7 | 34.53 | +1.02% | 64,303 | 223,426,018 |
| 2024-12-04 | 34.68 | 35.34 | 34 | 34.18 | +0.23% | 93,797 | 325,629,161 |
| 2024-12-03 | 34.72 | 35.15 | 33.78 | 34.1 | -2.88% | 71,147 | 244,842,286 |
| 2024-12-02 | 33.88 | 35.67 | 33.88 | 35.11 | +3.81% | 104,909 | 366,461,500 |
| 2024-11-29 | 33 | 34.64 | 32.51 | 33.82 | +1.56% | 81,578 | 273,614,953 |
| 2024-11-28 | 33.8 | 35.13 | 33.05 | 33.3 | -1.71% | 87,831 | 298,352,299 |
| 2024-11-27 | 32.26 | 33.98 | 31 | 33.88 | +3.8% | 90,489 | 293,960,320 |
| 2024-11-26 | 33.66 | 33.85 | 32.3 | 32.64 | -3.12% | 88,319 | 291,137,332 |
| 2024-11-25 | 34.62 | 35.01 | 32.75 | 33.69 | -2.77% | 104,370 | 349,202,961 |
| 2024-11-22 | 37.23 | 37.28 | 34.61 | 34.65 | -7.28% | 193,710 | 698,147,292 |
| 2024-11-21 | 33.84 | 38.06 | 33.3 | 37.37 | +9.33% | 227,060 | 814,001,133 |
| 2024-11-20 | 33.8 | 34.7 | 33.41 | 34.18 | +0.89% | 98,424 | 334,487,974 |
| 2024-11-19 | 33.05 | 34 | 32.3 | 33.88 | +3.42% | 92,659 | 307,975,474 |
| 2024-11-18 | 34.77 | 34.88 | 32 | 32.76 | -5.18% | 124,431 | 408,908,099 |
| 2024-11-15 | 35.46 | 36.52 | 34.55 | 34.55 | -3.19% | 109,610 | 389,623,081 |
| 2024-11-14 | 37.58 | 38.29 | 35.46 | 35.69 | -6.91% | 131,251 | 481,104,771 |
| 2024-11-13 | 38 | 38.37 | 36.01 | 38.34 | -0.03% | 149,638 | 555,788,291 |
| 2024-11-12 | 41 | 41.03 | 37.49 | 38.35 | -7.41% | 218,480 | 856,036,658 |
| 2024-11-11 | 38.5 | 42.26 | 38.44 | 41.42 | +7.08% | 222,723 | 907,614,772 |
| 2024-11-08 | 38.4 | 40.86 | 38.4 | 38.68 | +1.6% | 221,549 | 875,518,306 |
| 2024-11-07 | 37 | 38.8 | 36.28 | 38.07 | +1.52% | 156,825 | 590,431,900 |
| 2024-11-06 | 37.88 | 38.9 | 36.81 | 37.5 | -1% | 231,582 | 878,268,727 |
| 2024-11-05 | 34.34 | 39.69 | 34.01 | 37.88 | +9.92% | 279,796 | 1,043,507,384 |
| 2024-11-04 | 34.99 | 35.99 | 34.1 | 34.46 | +0.32% | 138,424 | 481,123,162 |
| 2024-11-01 | 37 | 37 | 33.38 | 34.35 | -9.22% | 213,445 | 746,708,440 |
| 2024-10-31 | 38.32 | 40.48 | 37.5 | 37.84 | -3.67% | 239,955 | 925,206,817 |
| 2024-10-30 | 36.5 | 39.6 | 35.63 | 39.28 | +8.57% | 332,271 | 1,263,513,839 |
| 2024-10-29 | 36 | 38.78 | 34.36 | 36.18 | -1.87% | 279,993 | 1,017,172,819 |
| 2024-10-28 | 36.5 | 37.9 | 35 | 36.87 | +0.88% | 251,102 | 914,231,341 |
| 2024-10-25 | 37.38 | 37.69 | 36.19 | 36.55 | -0.3% | 200,846 | 740,514,345 |
| 2024-10-24 | 37.6 | 38.62 | 36.08 | 36.66 | -4.43% | 231,828 | 859,224,054 |
| 2024-10-23 | 37.85 | 41.4 | 37.85 | 38.36 | -1.92% | 294,414 | 1,157,917,313 |
| 2024-10-22 | 41 | 41.49 | 37.51 | 39.11 | -3.93% | 360,750 | 1,423,688,003 |
| 2024-10-21 | 38.49 | 43.8 | 38.33 | 40.71 | +6.26% | 502,379 | 2,070,441,520 |
| 2024-10-18 | 34 | 39.42 | 32.98 | 38.31 | +16.62% | 500,627 | 1,792,232,159 |
| 2024-10-17 | 29.55 | 34.28 | 29.21 | 32.85 | +13.28% | 442,261 | 1,417,252,589 |
| 2024-10-16 | 28.05 | 29.56 | 27.44 | 29 | 0% | 188,491 | 534,914,863 |
| 2024-10-15 | 31.5 | 32 | 28.99 | 29 | -1.79% | 289,348 | 894,408,452 |
| 2024-10-14 | 25.8 | 29.53 | 25.66 | 29.53 | +16.4% | 209,131 | 580,370,744 |
| 2024-10-11 | 27.98 | 27.98 | 25.01 | 25.37 | -9.55% | 156,044 | 408,728,435 |
| 2024-10-10 | 29.3 | 30.01 | 27.59 | 28.05 | -2.09% | 154,675 | 445,597,913 |
| 2024-10-09 | 30.3 | 32.2 | 28.37 | 28.65 | -12.2% | 247,719 | 755,983,039 |
| 2024-10-08 | 32.99 | 32.99 | 29.51 | 32.63 | +18.7% | 281,299 | 904,550,620 |
| 2024-09-30 | 24.7 | 27.49 | 24.14 | 27.49 | +19.99% | 192,356 | 501,654,252 |
| 2024-09-27 | 22 | 22.98 | 21.6 | 22.91 | +5.72% | 64,491 | 143,888,506 |
| 2024-09-26 | 20.27 | 21.79 | 19.86 | 21.67 | +8.08% | 118,152 | 245,981,321 |
| 2024-09-25 | 20.01 | 20.68 | 19.95 | 20.05 | +1.73% | 119,186 | 241,719,127 |
| 2024-09-24 | 19.51 | 19.93 | 18.62 | 19.71 | +0.77% | 133,478 | 258,610,539 |
| 2024-09-23 | 18.5 | 20 | 18.34 | 19.56 | +5.73% | 124,877 | 242,533,154 |
| 2024-09-20 | 17.7 | 18.85 | 17.52 | 18.5 | +5.05% | 113,631 | 206,324,000 |
| 2024-09-19 | 18.09 | 18.18 | 17.4 | 17.61 | -1.89% | 108,453 | 192,182,589 |
| 2024-09-18 | 19.1 | 19.28 | 17.83 | 17.95 | -6.61% | 99,975 | 183,658,029 |
| 2024-09-13 | 19.83 | 20.15 | 19.15 | 19.22 | -3.08% | 55,711 | 109,134,116 |
| 2024-09-12 | 20.6 | 20.8 | 19.8 | 19.83 | -1.49% | 53,185 | 107,637,720 |
| 2024-09-11 | 20.14 | 20.39 | 19.83 | 20.13 | -0.1% | 44,111 | 88,659,782 |
| 2024-09-10 | 20.1 | 20.4 | 19.28 | 20.15 | -0.93% | 104,666 | 206,596,172 |
| 2024-09-09 | 20.8 | 21.05 | 20.2 | 20.34 | -2.26% | 59,518 | 121,792,759 |
| 2024-09-06 | 22.37 | 22.37 | 20.13 | 20.81 | -6.39% | 146,163 | 304,317,341 |
| 2024-09-05 | 22.88 | 22.99 | 21.94 | 22.23 | -1.98% | 61,746 | 138,286,799 |
| 2024-09-04 | 23.03 | 23.26 | 22.5 | 22.68 | -3.74% | 62,940 | 143,280,719 |
| 2024-09-03 | 23.12 | 24.2 | 23.12 | 23.56 | +0.17% | 64,106 | 151,488,524 |
| 2024-09-02 | 24.81 | 25.1 | 23.33 | 23.52 | -5.47% | 81,739 | 195,759,945 |
| 2024-08-30 | 24.57 | 25.88 | 24.26 | 24.88 | +0.85% | 63,647 | 160,951,974 |
| 2024-08-29 | 23.61 | 24.68 | 23.04 | 24.67 | +3.96% | 56,213 | 134,349,145 |
| 2024-08-28 | 24.7 | 25.53 | 23.41 | 23.73 | -6.28% | 73,799 | 180,383,092 |
| 2024-08-27 | 26.6 | 27.12 | 25.25 | 25.32 | -5.73% | 53,652 | 139,894,560 |
| 2024-08-26 | 26.25 | 27.17 | 25.86 | 26.86 | +1.97% | 55,289 | 146,766,810 |
| 2024-08-23 | 25.62 | 26.8 | 25.32 | 26.34 | +1.66% | 52,544 | 138,093,327 |
| 2024-08-22 | 25.98 | 26.76 | 25.33 | 25.91 | -0.58% | 49,467 | 128,919,650 |
| 2024-08-21 | 25.86 | 26.48 | 25.5 | 26.06 | +1.05% | 46,124 | 120,099,125 |
| 2024-08-20 | 26.37 | 26.66 | 25.74 | 25.79 | -2.38% | 55,044 | 143,397,867 |
| 2024-08-19 | 28.72 | 28.93 | 26.29 | 26.42 | -8.9% | 129,169 | 353,565,452 |
| 2024-08-16 | 29.15 | 30.54 | 28.9 | 29 | -0.24% | 135,538 | 402,651,752 |
| 2024-08-15 | 27.68 | 29.72 | 27.68 | 29.07 | +3.27% | 121,269 | 349,345,159 |
| 2024-08-14 | 28.11 | 29.95 | 28 | 28.15 | +6.23% | 130,067 | 371,536,524 |
| 2024-08-13 | 26.5 | 26.92 | 26.1 | 26.5 | +0.49% | 31,380 | 83,228,787 |
| 2024-08-12 | 26.03 | 26.41 | 25.05 | 26.37 | +0.61% | 42,510 | 109,209,440 |
| 2024-08-09 | 26.33 | 27.02 | 26.12 | 26.21 | +0.11% | 50,916 | 135,086,897 |
| 2024-08-08 | 26 | 26.85 | 25.08 | 26.18 | -0.42% | 50,162 | 129,643,847 |
| 2024-08-07 | 25.83 | 26.73 | 25.72 | 26.29 | +1.15% | 39,010 | 102,894,393 |
| 2024-08-06 | 26.36 | 26.57 | 25.2 | 25.99 | +1.13% | 55,320 | 143,372,900 |
| 2024-08-05 | 27.6 | 28.25 | 25 | 25.7 | -9.67% | 109,812 | 289,196,906 |
| 2024-08-02 | 29.49 | 30 | 28.01 | 28.45 | -5.17% | 76,781 | 221,679,639 |
| 2024-08-01 | 30.5 | 30.87 | 29.8 | 30 | -0.99% | 58,300 | 176,097,247 |
| 2024-07-31 | 28.87 | 30.4 | 28.38 | 30.3 | +3.91% | 102,578 | 303,703,086 |
| 2024-07-30 | 28.76 | 30.01 | 28.51 | 29.16 | -0.61% | 82,395 | 242,287,586 |
| 2024-07-29 | 28.06 | 29.88 | 28.06 | 29.34 | +4.04% | 85,624 | 251,653,864 |
| 2024-07-26 | 27.6 | 28.84 | 27.2 | 28.2 | +1.88% | 71,503 | 202,221,506 |
| 2024-07-25 | 28 | 28.86 | 27.28 | 27.68 | -5.08% | 92,579 | 259,540,347 |
| 2024-07-24 | 27.4 | 29.8 | 27 | 29.16 | +6.5% | 142,451 | 413,401,670 |
| 2024-07-23 | 28.3 | 28.85 | 27.2 | 27.38 | -3.83% | 88,178 | 247,734,174 |
| 2024-07-22 | 28 | 29.92 | 27.83 | 28.47 | +1.9% | 100,590 | 290,384,447 |
| 2024-07-19 | 27.3 | 28.66 | 26.54 | 27.94 | +1.49% | 93,773 | 260,974,262 |
| 2024-07-18 | 26.6 | 27.9 | 25.8 | 27.53 | -1.33% | 95,703 | 257,532,302 |
| 2024-07-17 | 30.33 | 31.38 | 27.25 | 27.9 | -6.25% | 137,708 | 407,120,262 |
| 2024-07-16 | 28.5 | 30.5 | 27.52 | 29.76 | +6.82% | 168,482 | 496,432,171 |
| 2024-07-15 | 27.3 | 28.79 | 26.86 | 27.86 | +2.05% | 107,683 | 299,642,574 |
| 2024-07-12 | 26.7 | 27.58 | 26.26 | 27.3 | +0.81% | 93,302 | 253,424,597 |
| 2024-07-11 | 27 | 27.1 | 26.17 | 27.08 | +2.38% | 75,009 | 200,644,350 |
| 2024-07-10 | 26.75 | 27.25 | 26.38 | 26.45 | -2.22% | 63,348 | 170,004,496 |
| 2024-07-09 | 25.02 | 27.35 | 24.98 | 27.05 | +8.16% | 89,617 | 237,221,714 |
| 2024-07-08 | 25.58 | 25.62 | 24.56 | 25.01 | -2.61% | 34,375 | 86,372,433 |
| 2024-07-05 | 25 | 26.8 | 24.45 | 25.68 | +2.84% | 51,468 | 131,844,026 |
| 2024-07-04 | 25.92 | 26.24 | 24.78 | 24.97 | -2.27% | 30,442 | 77,223,476 |
| 2024-07-03 | 26.32 | 26.5 | 25.32 | 25.55 | -4.38% | 48,528 | 124,806,214 |
| 2024-07-02 | 27.5 | 27.89 | 26.48 | 26.72 | -2.8% | 65,890 | 177,359,520 |
| 2024-07-01 | 26.16 | 27.9 | 26.16 | 27.49 | +4.29% | 81,452 | 219,795,430 |
| 2024-06-28 | 24.37 | 27.27 | 24.06 | 26.36 | +7.72% | 121,355 | 315,903,036 |
| 2024-06-27 | 23.49 | 25.18 | 23.15 | 24.47 | +4.35% | 126,083 | 301,572,090 |
| 2024-06-26 | 23.26 | 23.74 | 22.51 | 23.45 | +1.69% | 44,179 | 102,315,052 |
| 2024-06-25 | 24.27 | 24.34 | 22.71 | 23.06 | -3.96% | 51,689 | 120,176,091 |
| 2024-06-24 | 25.12 | 25.6 | 23.95 | 24.01 | -6.47% | 53,843 | 132,305,036 |
| 2024-06-21 | 25.9 | 26.17 | 25 | 25.67 | -2.4% | 53,803 | 136,939,177 |
| 2024-06-20 | 27.22 | 27.6 | 26.08 | 26.3 | -3.94% | 59,093 | 158,636,928 |
| 2024-06-19 | 28.07 | 28.14 | 26.86 | 27.38 | -2.56% | 57,851 | 158,360,073 |
| 2024-06-18 | 26.98 | 28.58 | 26.15 | 28.1 | +6.8% | 96,697 | 268,563,631 |
| 2024-06-17 | 28 | 28.27 | 25.71 | 26.31 | -6.7% | 95,111 | 252,785,297 |
| 2024-06-14 | 27.02 | 28.28 | 26.7 | 28.2 | +2.25% | 62,529 | 173,768,362 |
| 2024-06-13 | 27.1 | 28.18 | 27 | 27.58 | +2.99% | 59,985 | 165,491,516 |
| 2024-06-12 | 26.09 | 27.49 | 25.73 | 26.78 | +2.64% | 56,089 | 150,320,613 |
| 2024-06-11 | 25.56 | 26.15 | 25.05 | 26.09 | +0.42% | 54,150 | 138,975,243 |
| 2024-06-07 | 27.17 | 27.78 | 25.66 | 25.98 | -3.2% | 53,621 | 141,330,208 |
| 2024-06-06 | 27.18 | 28.77 | 26.7 | 26.84 | -2.79% | 46,405 | 128,592,159 |
| 2024-06-05 | 27.98 | 28.35 | 27.07 | 27.61 | -0.79% | 44,727 | 124,111,108 |
| 2024-06-04 | 29.11 | 29.12 | 27.4 | 27.83 | -5.6% | 71,286 | 199,903,337 |
| 2024-06-03 | 28.66 | 30.29 | 28.23 | 29.48 | +2.86% | 71,013 | 208,684,687 |
| 2024-05-31 | 28.3 | 30 | 28.16 | 28.66 | +1.88% | 83,939 | 244,521,392 |
| 2024-05-30 | 28 | 28.67 | 27.52 | 28.13 | -1.4% | 63,841 | 178,564,756 |
| 2024-05-29 | 29.2 | 29.35 | 27.98 | 28.53 | -0.97% | 71,617 | 205,037,408 |
| 2024-05-28 | 30.12 | 30.5 | 28.63 | 28.81 | -8.54% | 113,294 | 332,312,786 |
| 2024-05-27 | 35.05 | 35.48 | 29.51 | 31.5 | -14.61% | 211,773 | 683,696,869 |
| 2024-05-24 | 32 | 38.51 | 31.3 | 36.89 | +14.96% | 201,211 | 718,693,199 |
| 2024-05-23 | 30.02 | 34.33 | 29.22 | 32.09 | +6.61% | 108,129 | 342,914,166 |
| 2024-05-22 | 28.5 | 30.15 | 28.5 | 30.1 | +4.51% | 61,545 | 182,085,143 |
| 2024-05-21 | 29.5 | 30.28 | 28.75 | 28.8 | -3.52% | 50,817 | 148,434,073 |
| 2024-05-20 | 29.52 | 29.96 | 28.45 | 29.85 | +0.24% | 65,368 | 190,794,133 |
| 2024-05-17 | 27.34 | 30.51 | 27.34 | 29.78 | +5.57% | 101,124 | 296,849,380 |
| 2024-05-16 | 27.7 | 29.54 | 27.41 | 28.21 | +4.99% | 91,397 | 259,362,165 |
| 2024-05-15 | 26.99 | 27.76 | 26.33 | 26.87 | -0.44% | 45,954 | 124,602,690 |
| 2024-05-14 | 27.03 | 28.28 | 26.3 | 26.99 | +0.26% | 56,446 | 153,278,940 |
| 2024-05-13 | 27.01 | 28.84 | 26.42 | 26.92 | +0.22% | 65,189 | 179,786,462 |
| 2024-05-10 | 27.69 | 28.22 | 26.86 | 26.86 | -2.33% | 53,303 | 146,334,255 |
| 2024-05-09 | 28.7 | 28.77 | 27.36 | 27.5 | -4.71% | 60,059 | 167,193,062 |
| 2024-05-08 | 28.25 | 29.29 | 27.1 | 28.86 | +0.66% | 57,129 | 162,473,171 |
| 2024-05-07 | 29.78 | 29.85 | 28.17 | 28.67 | -2.55% | 63,178 | 182,011,962 |
| 2024-05-06 | 28.5 | 30.47 | 28.5 | 29.42 | +4.59% | 81,434 | 240,829,091 |
| 2024-04-30 | 27.41 | 28.52 | 27.4 | 28.13 | +1.22% | 53,912 | 151,480,986 |
| 2024-04-29 | 27.9 | 28.58 | 27.05 | 27.79 | +0.32% | 71,256 | 197,886,447 |
| 2024-04-26 | 26.21 | 28.07 | 26.1 | 27.7 | +8.16% | 95,542 | 261,040,199 |
| 2024-04-25 | 25.93 | 26.94 | 25.57 | 25.61 | -3.72% | 61,661 | 160,374,014 |
| 2024-04-24 | 24.28 | 27.09 | 24.28 | 26.6 | +9.56% | 98,848 | 256,525,487 |
| 2024-04-23 | 23.41 | 24.58 | 23.26 | 24.28 | +5.06% | 82,285 | 197,256,396 |
| 2024-04-22 | 20.89 | 24.1 | 20.38 | 23.11 | +2.85% | 77,953 | 175,251,207 |
| 2024-04-19 | 23.46 | 23.83 | 22.37 | 22.47 | -6.14% | 73,053 | 167,270,988 |
| 2024-04-18 | 22.69 | 24.6 | 21.85 | 23.94 | +2.4% | 112,298 | 262,152,305 |
| 2024-04-17 | 20.6 | 23.7 | 20.6 | 23.38 | +15.97% | 99,254 | 223,508,971 |
| 2024-04-16 | 22.59 | 22.68 | 20 | 20.16 | -11.15% | 71,931 | 150,334,872 |
| 2024-04-15 | 24.06 | 24.36 | 22.36 | 22.69 | -7.01% | 66,370 | 154,667,981 |
| 2024-04-12 | 23.4 | 25.14 | 23.35 | 24.4 | +6.13% | 103,004 | 249,539,088 |
| 2024-04-11 | 22.97 | 23.61 | 22.6 | 22.99 | -0.22% | 41,328 | 95,231,050 |
| 2024-04-10 | 23.83 | 23.9 | 22.61 | 23.04 | -2.78% | 39,547 | 91,206,501 |
| 2024-04-09 | 23.33 | 23.99 | 22.93 | 23.7 | +1.5% | 44,770 | 106,231,157 |
| 2024-04-08 | 24.39 | 24.41 | 23.28 | 23.35 | -3.19% | 42,446 | 100,053,026 |
| 2024-04-03 | 25.65 | 25.82 | 23.56 | 24.12 | -6.55% | 80,378 | 195,144,518 |
| 2024-04-02 | 27.5 | 27.67 | 25.65 | 25.81 | -4.41% | 72,212 | 190,138,135 |
| 2024-04-01 | 27.5 | 28.29 | 26.85 | 27 | +2.16% | 88,479 | 243,968,969 |
| 2024-03-29 | 26.6 | 27.12 | 25.86 | 26.43 | -1.01% | 69,325 | 183,118,243 |
| 2024-03-28 | 25.55 | 27.33 | 25.47 | 26.7 | +5.41% | 101,882 | 269,407,188 |
| 2024-03-27 | 27.47 | 27.51 | 25.3 | 25.33 | -10.43% | 121,938 | 319,297,776 |
| 2024-03-26 | 27.86 | 30 | 27.02 | 28.28 | +0.32% | 130,842 | 375,596,878 |
| 2024-03-25 | 32.06 | 32.43 | 28.02 | 28.19 | -16.33% | 137,318 | 413,947,056 |
| 2024-03-22 | 29.6 | 35.65 | 29.29 | 33.69 | +12.04% | 203,753 | 653,550,977 |
| 2024-03-21 | 30.01 | 30.83 | 29.07 | 30.07 | -4.63% | 158,172 | 471,369,404 |
| 2024-03-20 | 32 | 33.5 | 30.42 | 31.53 | +8.61% | 221,921 | 706,311,576 |
| 2024-03-19 | 25.16 | 29.03 | 25.16 | 29.03 | +20.01% | 135,261 | 365,062,561 |
| 2024-03-18 | 23.08 | 24.48 | 22.85 | 24.19 | +4.49% | 52,139 | 123,440,458 |
| 2024-03-15 | 22.27 | 23.27 | 21.91 | 23.15 | +3.26% | 33,661 | 76,438,296 |
| 2024-03-14 | 22.4 | 22.94 | 22 | 22.42 | -0.84% | 26,613 | 59,933,058 |
| 2024-03-13 | 23.25 | 23.69 | 22.5 | 22.61 | -2.5% | 49,030 | 112,359,975 |
| 2024-03-12 | 23.58 | 23.89 | 22.9 | 23.19 | -3.33% | 40,818 | 95,048,444 |
| 2024-03-11 | 23.5 | 24.1 | 22.82 | 23.99 | +2.48% | 37,121 | 86,988,874 |
| 2024-03-08 | 22.88 | 23.85 | 22.75 | 23.41 | +2.9% | 20,279 | 47,411,031 |
| 2024-03-07 | 23.55 | 24.06 | 22.65 | 22.75 | -3.81% | 30,859 | 71,544,964 |
| 2024-03-06 | 23.8 | 24.29 | 23.19 | 23.65 | -0.71% | 28,697 | 67,979,295 |
| 2024-03-05 | 24.19 | 24.97 | 23.78 | 23.82 | -4.03% | 50,798 | 123,620,365 |
| 2024-03-04 | 23.96 | 25.09 | 22.57 | 24.82 | +6.43% | 82,951 | 199,346,018 |
| 2024-03-01 | 22.49 | 23.7 | 22.3 | 23.32 | +3.64% | 53,892 | 124,893,588 |
| 2024-02-29 | 21.31 | 23.08 | 21.23 | 22.5 | +6.13% | 50,623 | 112,380,566 |
| 2024-02-28 | 24.47 | 25.27 | 21 | 21.2 | -14.55% | 86,159 | 200,444,368 |
| 2024-02-27 | 23.47 | 25.37 | 22.79 | 24.81 | +2.69% | 81,031 | 194,796,847 |
| 2024-02-26 | 21.2 | 24.99 | 20.9 | 24.16 | +11.29% | 80,710 | 187,336,203 |
| 2024-02-23 | 21.5 | 22.5 | 20.5 | 21.71 | +4.02% | 66,246 | 142,687,611 |
| 2024-02-22 | 20.5 | 23.3 | 20.12 | 20.87 | +7.47% | 81,622 | 175,321,831 |
| 2024-02-21 | 18.96 | 19.96 | 18.65 | 19.42 | +0.94% | 40,188 | 78,193,412 |
| 2024-02-20 | 19.51 | 19.58 | 18.61 | 19.24 | -1.89% | 35,140 | 66,819,163 |
| 2024-02-19 | 19.18 | 19.88 | 18.68 | 19.61 | +5.32% | 58,854 | 114,195,804 |
| 2024-02-08 | 16.69 | 19.15 | 14.7 | 18.62 | +15.08% | 97,567 | 163,776,583 |
| 2024-02-07 | 16.66 | 17.78 | 15.72 | 16.18 | -2.94% | 68,420 | 116,006,965 |
| 2024-02-06 | 15.71 | 17.18 | 15.01 | 16.67 | +4.12% | 52,376 | 84,836,065 |
| 2024-02-05 | 17.12 | 17.29 | 15.41 | 16.01 | -8.98% | 53,392 | 86,639,135 |
| 2024-02-02 | 19.19 | 19.72 | 16.72 | 17.59 | -7.86% | 82,202 | 149,201,151 |
| 2024-02-01 | 17.75 | 19.74 | 17.75 | 19.09 | +5.18% | 81,495 | 154,999,492 |
| 2024-01-31 | 18.06 | 18.67 | 17.1 | 18.15 | +1.23% | 65,644 | 116,491,812 |
| 2024-01-30 | 17.18 | 19.13 | 16.98 | 17.93 | +0.22% | 69,068 | 126,572,180 |
| 2024-01-29 | 19.2 | 19.85 | 17.87 | 17.89 | -2.67% | 68,311 | 129,044,878 |
| 2024-01-26 | 18.31 | 19.88 | 18.02 | 18.38 | +1.55% | 78,606 | 148,428,990 |
| 2024-01-25 | 17.46 | 18.2 | 16.88 | 18.1 | +3.9% | 46,549 | 82,626,729 |
| 2024-01-24 | 17.71 | 17.75 | 16.66 | 17.42 | -1.64% | 37,011 | 63,444,473 |
| 2024-01-23 | 17.12 | 17.76 | 16.68 | 17.71 | +3.81% | 43,437 | 75,553,309 |
| 2024-01-22 | 18.15 | 18.38 | 16.87 | 17.06 | -6.06% | 33,095 | 58,175,636 |
| 2024-01-19 | 18.61 | 18.86 | 18.07 | 18.16 | -3.66% | 31,535 | 57,881,802 |
| 2024-01-18 | 18.58 | 18.88 | 18.03 | 18.85 | +1.95% | 30,099 | 55,554,191 |
| 2024-01-17 | 19.2 | 19.29 | 18.45 | 18.49 | -4.15% | 22,802 | 42,830,066 |
| 2024-01-16 | 19.47 | 19.59 | 18.86 | 19.29 | -0.92% | 23,382 | 44,683,894 |
| 2024-01-15 | 19.37 | 19.89 | 19.22 | 19.47 | -1.57% | 22,172 | 43,177,915 |
| 2024-01-12 | 20.12 | 20.15 | 19.6 | 19.78 | -2.32% | 25,818 | 51,196,810 |
| 2024-01-11 | 19.39 | 20.32 | 19.32 | 20.25 | +4.65% | 27,969 | 55,882,778 |
| 2024-01-10 | 19.7 | 19.7 | 19.01 | 19.35 | -1.83% | 28,006 | 54,344,621 |
| 2024-01-09 | 20.03 | 20.44 | 19.33 | 19.71 | -1.74% | 32,905 | 65,021,620 |
| 2024-01-08 | 20.44 | 20.54 | 19.95 | 20.06 | -1.86% | 17,071 | 34,596,842 |
| 2024-01-05 | 21.5 | 21.5 | 20.26 | 20.44 | -3.86% | 30,047 | 62,188,728 |
| 2024-01-04 | 20.77 | 21.7 | 20.71 | 21.26 | +1.63% | 27,267 | 57,866,271 |
| 2024-01-03 | 21.35 | 21.36 | 20.57 | 20.92 | -2.24% | 25,703 | 53,639,642 |
| 2024-01-02 | 21.86 | 22.12 | 21.21 | 21.4 | -2.28% | 25,581 | 54,916,649 |
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：