股票概览
35.37
-3.94%
-1.45
36.82
开盘价
36.95
最高价
35.13
最低价
13,475
成交量
数据更新至: 2024-12-31
技术指标
36.99
MA5 (5日均线)
37.80
MA10 (10日均线)
39.63
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 | 36.82 | 36.95 | 35.13 | 35.37 | -3.94% | 13,475 | 48,261,366 |
| 2024-12-30 | 37.33 | 38.27 | 36.53 | 36.82 | -2.77% | 10,562 | 39,113,836 |
| 2024-12-27 | 38 | 38.44 | 37.5 | 37.87 | -0.47% | 5,481 | 20,772,410 |
| 2024-12-26 | 36.83 | 38.49 | 36.83 | 38.05 | +3.31% | 9,194 | 34,999,360 |
| 2024-12-25 | 38.04 | 38.5 | 36.81 | 36.83 | -3.81% | 7,157 | 26,788,221 |
| 2024-12-24 | 39.1 | 39.3 | 36.95 | 38.29 | -0.88% | 13,880 | 52,450,473 |
| 2024-12-23 | 40.28 | 40.6 | 38.55 | 38.63 | -4.12% | 14,529 | 57,122,585 |
| 2024-12-20 | 38.05 | 40.83 | 37.51 | 40.29 | +5.97% | 20,344 | 79,479,750 |
| 2024-12-19 | 37.5 | 38.5 | 37.23 | 38.02 | +0.56% | 9,098 | 34,494,780 |
| 2024-12-18 | 38.21 | 38.3 | 37.22 | 37.81 | -0.58% | 9,366 | 35,455,253 |
| 2024-12-17 | 39.8 | 40.3 | 37.75 | 38.03 | -5.3% | 11,427 | 44,147,776 |
| 2024-12-16 | 40.78 | 40.78 | 38.24 | 40.16 | -1.62% | 18,132 | 71,573,509 |
| 2024-12-13 | 42.1 | 42.1 | 40.39 | 40.82 | -3.86% | 10,068 | 41,368,139 |
| 2024-12-12 | 43.04 | 43.04 | 41.25 | 42.46 | -1.35% | 10,794 | 45,399,324 |
| 2024-12-11 | 43.8 | 44.21 | 42.14 | 43.04 | -2.07% | 13,916 | 59,499,831 |
| 2024-12-10 | 43.21 | 45.25 | 42.8 | 43.95 | +4.64% | 24,293 | 107,098,776 |
| 2024-12-09 | 41.74 | 42.82 | 41.17 | 42 | -0.05% | 15,177 | 63,819,345 |
| 2024-12-06 | 42.8 | 45.88 | 41.8 | 42.02 | +1.84% | 28,615 | 124,545,758 |
| 2024-12-05 | 41.39 | 42.17 | 40.8 | 41.26 | +0.76% | 9,376 | 38,993,212 |
| 2024-12-04 | 40.97 | 41.79 | 40.53 | 40.95 | +0.12% | 15,647 | 64,315,231 |
| 2024-12-03 | 44.74 | 44.74 | 40.7 | 40.9 | -9.03% | 27,490 | 115,817,217 |
| 2024-12-02 | 44.8 | 46.42 | 43.6 | 44.96 | -0.09% | 19,245 | 86,582,310 |
| 2024-11-29 | 44.7 | 45.88 | 43.5 | 45 | +0.67% | 9,565 | 42,649,773 |
| 2024-11-28 | 44.68 | 45.98 | 43.5 | 44.7 | +0.27% | 8,738 | 39,314,013 |
| 2024-11-27 | 42.89 | 45.2 | 41.83 | 44.58 | +2.84% | 10,089 | 43,901,210 |
| 2024-11-26 | 43.4 | 44.89 | 42.83 | 43.35 | -0.3% | 9,544 | 41,716,892 |
| 2024-11-25 | 44 | 44 | 42.08 | 43.48 | -0.37% | 11,181 | 47,802,924 |
| 2024-11-22 | 46.22 | 46.79 | 43.17 | 43.64 | -6.11% | 15,908 | 70,969,895 |
| 2024-11-21 | 45.48 | 47.5 | 43.68 | 46.48 | +1.93% | 17,483 | 80,710,427 |
| 2024-11-20 | 44.55 | 47.31 | 44 | 45.6 | +2.77% | 19,804 | 90,993,196 |
| 2024-11-19 | 44.03 | 44.88 | 42.67 | 44.37 | +2.12% | 10,631 | 46,612,255 |
| 2024-11-18 | 45.02 | 45.58 | 42.45 | 43.45 | -3.96% | 15,252 | 66,861,516 |
| 2024-11-15 | 45.92 | 46.83 | 43.5 | 45.24 | -1.48% | 22,425 | 101,100,379 |
| 2024-11-14 | 47.1 | 49.16 | 45.71 | 45.92 | -3.93% | 14,795 | 70,221,463 |
| 2024-11-13 | 48 | 48.59 | 45.8 | 47.8 | -2.61% | 26,346 | 123,706,710 |
| 2024-11-12 | 51.64 | 51.98 | 45.69 | 49.08 | -4.92% | 44,533 | 213,763,069 |
| 2024-11-11 | 51.65 | 54.4 | 49.5 | 51.62 | +0.04% | 27,916 | 145,222,097 |
| 2024-11-08 | 48 | 54.48 | 47.5 | 51.6 | +5.8% | 34,639 | 179,216,321 |
| 2024-11-07 | 43.6 | 48.8 | 43 | 48.77 | +12.11% | 57,549 | 270,424,866 |
| 2024-11-06 | 40.59 | 47.96 | 39.98 | 43.5 | +8.48% | 43,760 | 190,387,706 |
| 2024-11-05 | 36.44 | 40.65 | 36.44 | 40.1 | +9.8% | 28,796 | 112,369,960 |
| 2024-11-04 | 34.92 | 37.1 | 34.12 | 36.52 | +3.54% | 13,920 | 49,375,707 |
| 2024-11-01 | 37.91 | 39.5 | 35 | 35.27 | -6.15% | 17,882 | 65,958,892 |
| 2024-10-31 | 34.94 | 37.66 | 34.27 | 37.58 | +8.08% | 22,655 | 83,245,818 |
| 2024-10-30 | 34.78 | 35.6 | 33.91 | 34.77 | -0.8% | 7,001 | 24,276,554 |
| 2024-10-29 | 36.9 | 37.04 | 34.7 | 35.05 | -5.37% | 14,115 | 50,446,023 |
| 2024-10-28 | 36.02 | 37.58 | 35.45 | 37.04 | +2.21% | 15,721 | 57,289,518 |
| 2024-10-25 | 37.68 | 37.68 | 35.69 | 36.24 | -3.57% | 26,659 | 96,719,394 |
| 2024-10-24 | 36.51 | 38.6 | 35.35 | 37.58 | +2.96% | 27,876 | 103,843,634 |
| 2024-10-23 | 34.51 | 37.77 | 33.8 | 36.5 | +5.77% | 31,095 | 113,049,409 |
| 2024-10-22 | 34.2 | 34.84 | 33.03 | 34.51 | -0.4% | 19,903 | 67,572,324 |
| 2024-10-21 | 32.97 | 35.79 | 32.97 | 34.65 | +4.65% | 28,066 | 96,101,133 |
| 2024-10-18 | 31.5 | 33.92 | 30.43 | 33.11 | +2.48% | 26,625 | 85,256,218 |
| 2024-10-17 | 35 | 35.55 | 31.97 | 32.31 | +5.24% | 37,339 | 125,120,091 |
| 2024-10-16 | 30.89 | 31.42 | 30.22 | 30.7 | -2.48% | 9,916 | 30,568,714 |
| 2024-10-15 | 31.1 | 33.21 | 30.6 | 31.48 | +1.32% | 21,319 | 68,924,458 |
| 2024-10-14 | 29.8 | 31.33 | 29.07 | 31.07 | +6.22% | 10,589 | 32,146,164 |
| 2024-10-11 | 31.34 | 31.86 | 29.02 | 29.25 | -8.25% | 13,147 | 39,676,711 |
| 2024-10-10 | 32.9 | 33.43 | 31 | 31.88 | +0.06% | 14,713 | 47,437,044 |
| 2024-10-09 | 34.2 | 34.97 | 31.86 | 31.86 | -10.68% | 25,440 | 85,291,638 |
| 2024-10-08 | 37.97 | 37.97 | 32.81 | 35.67 | +12.24% | 34,131 | 119,690,015 |
| 2024-09-30 | 29.88 | 32.55 | 28.28 | 31.78 | +13.5% | 31,755 | 96,923,140 |
| 2024-09-27 | 27.04 | 28 | 26.02 | 28 | +6.42% | 11,451 | 31,138,365 |
| 2024-09-26 | 25.5 | 26.36 | 25.16 | 26.31 | +3.18% | 8,361 | 21,573,292 |
| 2024-09-25 | 25.99 | 26.12 | 25.42 | 25.5 | -0.39% | 9,841 | 25,379,840 |
| 2024-09-24 | 25.2 | 25.65 | 24.63 | 25.6 | +2.69% | 8,907 | 22,523,607 |
| 2024-09-23 | 24.61 | 25.38 | 24.46 | 24.93 | +1.34% | 5,423 | 13,513,706 |
| 2024-09-20 | 25.16 | 25.72 | 24.48 | 24.6 | -1.52% | 10,061 | 25,305,114 |
| 2024-09-19 | 24.43 | 25.28 | 23.74 | 24.98 | +4.3% | 8,457 | 20,961,399 |
| 2024-09-18 | 24.7 | 24.7 | 23.4 | 23.95 | +1.05% | 3,498 | 8,349,723 |
| 2024-09-13 | 24.79 | 24.79 | 23.44 | 23.7 | -3.93% | 3,605 | 8,692,021 |
| 2024-09-12 | 24.52 | 25.18 | 24.46 | 24.67 | +0.94% | 2,405 | 5,979,613 |
| 2024-09-11 | 24.15 | 24.64 | 24.13 | 24.44 | -0.08% | 2,293 | 5,588,041 |
| 2024-09-10 | 24.3 | 24.57 | 23.8 | 24.46 | +1.49% | 2,837 | 6,862,307 |
| 2024-09-09 | 24.19 | 24.27 | 23.71 | 24.1 | -0.37% | 2,591 | 6,215,953 |
| 2024-09-06 | 24.79 | 25.06 | 24.07 | 24.19 | -2.89% | 4,802 | 11,701,243 |
| 2024-09-05 | 24.94 | 25.24 | 24.56 | 24.91 | +1.8% | 4,180 | 10,440,589 |
| 2024-09-04 | 24.88 | 24.88 | 24.22 | 24.47 | -1.65% | 2,784 | 6,860,465 |
| 2024-09-03 | 24.75 | 25.36 | 24.51 | 24.88 | +0.93% | 5,028 | 12,460,591 |
| 2024-09-02 | 25.86 | 25.91 | 24.63 | 24.65 | -4.83% | 7,330 | 18,567,077 |
| 2024-08-30 | 24.91 | 26.38 | 24.91 | 25.9 | +4.18% | 9,304 | 24,087,657 |
| 2024-08-29 | 24.2 | 25.07 | 24.2 | 24.86 | +1.84% | 4,293 | 10,619,454 |
| 2024-08-28 | 24.74 | 25.09 | 24.1 | 24.41 | -2.36% | 2,388 | 5,829,513 |
| 2024-08-27 | 25.3 | 25.49 | 24.1 | 25 | -1.3% | 5,747 | 14,117,105 |
| 2024-08-26 | 25.43 | 25.65 | 24.72 | 25.33 | +0.04% | 5,280 | 13,347,260 |
| 2024-08-23 | 24.87 | 25.32 | 24.87 | 25.32 | +1.81% | 3,957 | 9,924,930 |
| 2024-08-22 | 25.05 | 25.65 | 24.6 | 24.87 | -0.72% | 3,618 | 9,051,780 |
| 2024-08-21 | 24.62 | 25.77 | 24.58 | 25.05 | +1.79% | 3,258 | 8,178,328 |
| 2024-08-20 | 25.3 | 25.35 | 24.57 | 24.61 | -2.84% | 3,694 | 9,158,849 |
| 2024-08-19 | 25.1 | 26.55 | 24.93 | 25.33 | +0.96% | 5,608 | 14,312,774 |
| 2024-08-16 | 25 | 25.49 | 25 | 25.09 | -0.08% | 3,296 | 8,294,427 |
| 2024-08-15 | 24.7 | 25.62 | 24.47 | 25.11 | +1.66% | 6,589 | 16,518,903 |
| 2024-08-14 | 25.25 | 25.25 | 24.66 | 24.7 | -1.44% | 2,845 | 7,068,927 |
| 2024-08-13 | 24.84 | 25.2 | 24.39 | 25.06 | +0.89% | 5,286 | 13,068,771 |
| 2024-08-12 | 25.4 | 25.61 | 24.54 | 24.84 | -3.91% | 8,475 | 21,193,518 |
| 2024-08-09 | 26.25 | 26.78 | 25.5 | 25.85 | -1.52% | 8,013 | 20,911,192 |
| 2024-08-08 | 27.51 | 27.51 | 26.16 | 26.25 | -5.2% | 13,495 | 35,894,890 |
| 2024-08-07 | 28.08 | 28.37 | 27.3 | 27.69 | -1.46% | 11,854 | 32,948,326 |
| 2024-08-06 | 28.8 | 28.9 | 27.8 | 28.1 | +1.41% | 16,235 | 45,848,045 |
| 2024-08-05 | 27 | 30.5 | 26.33 | 27.71 | +1.32% | 35,499 | 101,564,126 |
| 2024-08-02 | 27.71 | 28.48 | 27.29 | 27.35 | -2.15% | 14,444 | 40,209,888 |
| 2024-08-01 | 27.7 | 28.19 | 27.25 | 27.95 | +1.08% | 10,938 | 30,434,504 |
| 2024-07-31 | 26.91 | 28.17 | 26.33 | 27.65 | +2.79% | 19,937 | 54,370,806 |
| 2024-07-30 | 27.5 | 27.5 | 26.5 | 26.9 | -3.41% | 26,512 | 71,173,245 |
| 2024-07-29 | 25.1 | 29.69 | 25.1 | 27.85 | +12.57% | 44,492 | 124,447,644 |
| 2024-07-26 | 24.16 | 24.98 | 24.01 | 24.74 | +2.02% | 5,732 | 14,123,778 |
| 2024-07-25 | 24.01 | 25.06 | 23.88 | 24.25 | -0.53% | 5,125 | 12,452,659 |
| 2024-07-24 | 24.8 | 24.94 | 24.15 | 24.38 | -2.87% | 6,279 | 15,396,201 |
| 2024-07-23 | 25.8 | 26.16 | 25.06 | 25.1 | -4.38% | 9,065 | 23,187,371 |
| 2024-07-22 | 27.7 | 27.7 | 25.78 | 26.25 | +3.84% | 16,370 | 43,501,320 |
| 2024-07-19 | 24.48 | 25.8 | 24.21 | 25.28 | +4.42% | 9,451 | 23,441,537 |
| 2024-07-18 | 25.13 | 25.15 | 24.05 | 24.21 | -4.16% | 7,199 | 17,562,562 |
| 2024-07-17 | 25.88 | 25.88 | 25.1 | 25.26 | -1.33% | 5,164 | 13,158,399 |
| 2024-07-16 | 25.11 | 25.77 | 24.85 | 25.6 | +1.03% | 4,680 | 11,856,203 |
| 2024-07-15 | 25.76 | 26.61 | 25.26 | 25.34 | -2.69% | 3,357 | 8,620,542 |
| 2024-07-12 | 26.28 | 26.69 | 25.45 | 26.04 | -1.1% | 6,276 | 16,374,287 |
| 2024-07-11 | 26.19 | 26.67 | 26.05 | 26.33 | +2.49% | 4,392 | 11,581,089 |
| 2024-07-10 | 26.02 | 26.56 | 25.53 | 25.69 | -0.23% | 3,260 | 8,483,482 |
| 2024-07-09 | 25.78 | 25.9 | 24.72 | 25.75 | +1.38% | 4,010 | 10,199,775 |
| 2024-07-08 | 26.35 | 26.35 | 25.29 | 25.4 | -3.5% | 4,080 | 10,454,710 |
| 2024-07-05 | 25.95 | 26.66 | 25.4 | 26.32 | +1.43% | 4,592 | 12,031,501 |
| 2024-07-04 | 27.55 | 27.99 | 25.82 | 25.95 | -7.29% | 9,507 | 25,256,970 |
| 2024-07-03 | 28.32 | 28.65 | 27.71 | 27.99 | -1.65% | 4,256 | 11,974,650 |
| 2024-07-02 | 28.31 | 29.07 | 28.31 | 28.46 | +0.21% | 4,578 | 13,142,021 |
| 2024-07-01 | 29 | 29.25 | 27.91 | 28.4 | -2.91% | 6,625 | 18,766,397 |
| 2024-06-28 | 28.9 | 30.2 | 28.8 | 29.25 | +0.86% | 5,825 | 17,228,942 |
| 2024-06-27 | 29.63 | 30.9 | 29 | 29 | -1.73% | 11,128 | 33,449,361 |
| 2024-06-26 | 28.22 | 29.66 | 28.05 | 29.51 | +3.62% | 5,768 | 16,679,133 |
| 2024-06-25 | 28.5 | 29.5 | 28.07 | 28.48 | -0.28% | 5,991 | 17,183,423 |
| 2024-06-24 | 30.31 | 30.31 | 28.51 | 28.56 | -6.24% | 9,688 | 28,402,090 |
| 2024-06-21 | 31.3 | 31.31 | 29.95 | 30.46 | -3.06% | 10,939 | 33,197,672 |
| 2024-06-20 | 30.67 | 33.01 | 30.6 | 31.42 | +2.68% | 18,286 | 58,619,995 |
| 2024-06-19 | 31.03 | 31.57 | 30.06 | 30.6 | -2.55% | 8,003 | 24,615,510 |
| 2024-06-18 | 30.18 | 31.99 | 30.18 | 31.4 | +3.32% | 10,713 | 33,512,783 |
| 2024-06-17 | 30.33 | 31 | 29.98 | 30.39 | -1.3% | 7,335 | 22,340,904 |
| 2024-06-14 | 31.31 | 31.64 | 30.59 | 30.79 | -3.48% | 13,621 | 42,162,490 |
| 2024-06-13 | 29.24 | 34.56 | 28.85 | 31.9 | +7.99% | 22,530 | 70,688,478 |
| 2024-06-12 | 29.7 | 30.11 | 29.03 | 29.54 | -0.54% | 6,440 | 19,069,237 |
| 2024-06-11 | 27.1 | 29.95 | 26.61 | 29.7 | +7.96% | 11,518 | 32,944,349 |
| 2024-06-07 | 27.9 | 28.06 | 26.91 | 27.51 | +1.21% | 5,891 | 16,262,835 |
| 2024-06-06 | 29.8 | 30.11 | 26.6 | 27.18 | -8.94% | 13,721 | 38,087,487 |
| 2024-06-05 | 29.51 | 30.43 | 29.29 | 29.85 | +0.13% | 5,888 | 17,638,900 |
| 2024-06-04 | 31.66 | 31.66 | 29.39 | 29.81 | -5.84% | 11,407 | 34,221,848 |
| 2024-06-03 | 33.07 | 33.43 | 31.1 | 31.66 | -2.58% | 12,275 | 39,441,549 |
| 2024-05-31 | 32.14 | 33.33 | 32 | 32.5 | +2.43% | 9,710 | 31,697,984 |
| 2024-05-30 | 31.4 | 32.28 | 30.7 | 31.73 | -0.44% | 6,516 | 20,535,140 |
| 2024-05-29 | 30.47 | 32.5 | 30.4 | 31.87 | +6.2% | 14,873 | 47,192,708 |
| 2024-05-28 | 30.5 | 30.87 | 29.81 | 30.01 | -1.64% | 3,988 | 12,034,631 |
| 2024-05-27 | 30.1 | 30.68 | 29 | 30.51 | +2.31% | 9,985 | 29,719,172 |
| 2024-05-24 | 31.48 | 31.74 | 29.75 | 29.82 | -5.24% | 12,320 | 37,537,524 |
| 2024-05-23 | 31.99 | 31.99 | 31.34 | 31.47 | -0.57% | 7,188 | 22,711,598 |
| 2024-05-22 | 30.75 | 32.18 | 30.64 | 31.65 | +2.93% | 8,427 | 26,533,789 |
| 2024-05-21 | 31.5 | 31.5 | 30.65 | 30.75 | -1.73% | 7,187 | 22,276,842 |
| 2024-05-20 | 31.09 | 31.63 | 30.84 | 31.29 | +0.94% | 10,162 | 31,709,662 |
| 2024-05-17 | 30.5 | 31.1 | 30.3 | 31 | +2.14% | 10,557 | 32,390,701 |
| 2024-05-16 | 30.75 | 31.46 | 30.08 | 30.35 | -1.24% | 9,560 | 29,431,311 |
| 2024-05-15 | 32.17 | 32.17 | 30.6 | 30.73 | -2.54% | 7,824 | 24,444,149 |
| 2024-05-14 | 31.7 | 31.91 | 31.06 | 31.53 | +0.1% | 6,639 | 20,837,305 |
| 2024-05-13 | 32.01 | 32.88 | 31 | 31.5 | -2.66% | 11,532 | 36,585,114 |
| 2024-05-10 | 34.78 | 34.78 | 32.35 | 32.36 | -5.05% | 10,504 | 34,773,252 |
| 2024-05-09 | 33.7 | 34.4 | 33 | 34.08 | +1.07% | 11,850 | 39,835,059 |
| 2024-05-08 | 28.75 | 35.49 | 28.75 | 33.72 | -5.15% | 15,564 | 52,482,163 |
| 2024-05-07 | 34.23 | 37.67 | 34.17 | 35.55 | +2.6% | 18,305 | 64,978,700 |
| 2024-05-06 | 33.99 | 35.08 | 33.79 | 34.65 | +1.11% | 14,408 | 49,698,741 |
| 2024-04-30 | 33.77 | 34.9 | 33.77 | 34.27 | +0.65% | 13,165 | 45,058,553 |
| 2024-04-29 | 31.62 | 35.08 | 31.47 | 34.05 | +6.21% | 22,476 | 75,288,751 |
| 2024-04-26 | 28.7 | 32.62 | 28.4 | 32.06 | +11.13% | 30,272 | 93,329,217 |
| 2024-04-25 | 28.99 | 29.27 | 28.56 | 28.85 | -0.48% | 11,828 | 34,150,157 |
| 2024-04-24 | 28.1 | 28.99 | 27.77 | 28.99 | +3.87% | 15,398 | 43,806,926 |
| 2024-04-23 | 28.43 | 28.66 | 27.48 | 27.91 | -2.1% | 18,210 | 51,010,067 |
| 2024-04-22 | 25.48 | 30.36 | 25.45 | 28.51 | +12.69% | 25,706 | 72,488,339 |
| 2024-04-19 | 25.8 | 25.84 | 25.05 | 25.3 | -2.69% | 7,876 | 20,024,861 |
| 2024-04-18 | 26.14 | 26.48 | 25.21 | 26 | +0.54% | 10,359 | 26,808,885 |
| 2024-04-17 | 23.9 | 25.86 | 23.8 | 25.86 | +10.23% | 12,030 | 30,351,355 |
| 2024-04-16 | 25.7 | 25.7 | 23.3 | 23.46 | -9.42% | 13,704 | 32,760,432 |
| 2024-04-15 | 28.05 | 28.28 | 25.3 | 25.9 | -7.76% | 12,592 | 33,442,921 |
| 2024-04-12 | 28.65 | 29.07 | 27.91 | 28.08 | -1.96% | 6,510 | 18,484,275 |
| 2024-04-11 | 28.99 | 29.45 | 28.34 | 28.64 | -0.97% | 8,098 | 23,396,402 |
| 2024-04-10 | 30.19 | 30.19 | 28.75 | 28.92 | -3.6% | 8,831 | 25,745,099 |
| 2024-04-09 | 29.95 | 30.39 | 29.4 | 30 | +0.37% | 7,930 | 23,681,305 |
| 2024-04-08 | 31.25 | 31.67 | 29.7 | 29.89 | -5.44% | 9,850 | 29,847,478 |
| 2024-04-03 | 32.76 | 33.1 | 31.02 | 31.61 | -3.48% | 10,982 | 34,678,286 |
| 2024-04-02 | 33.52 | 33.69 | 32.41 | 32.75 | -2.3% | 7,412 | 24,402,839 |
| 2024-04-01 | 33.4 | 33.59 | 32.99 | 33.52 | +0.3% | 9,602 | 31,976,323 |
| 2024-03-29 | 32.73 | 33.45 | 32.29 | 33.42 | +2.83% | 9,205 | 30,159,952 |
| 2024-03-28 | 31.85 | 33 | 31.5 | 32.5 | +1.88% | 9,574 | 30,936,930 |
| 2024-03-27 | 33.62 | 33.79 | 31.31 | 31.9 | -5.12% | 11,248 | 36,053,131 |
| 2024-03-26 | 33.73 | 34.25 | 32.84 | 33.62 | -0.03% | 9,438 | 31,728,306 |
| 2024-03-25 | 35.25 | 35.68 | 33.03 | 33.63 | -5.03% | 11,102 | 38,669,395 |
| 2024-03-22 | 36.2 | 36.36 | 34.49 | 35.41 | -1.01% | 14,307 | 50,538,055 |
| 2024-03-21 | 35.86 | 36.76 | 35.58 | 35.77 | -0.5% | 10,431 | 37,617,133 |
| 2024-03-20 | 35.51 | 36.34 | 35.01 | 35.95 | +1.07% | 12,600 | 45,297,523 |
| 2024-03-19 | 35.77 | 36.42 | 35.5 | 35.57 | -0.67% | 13,768 | 49,499,421 |
| 2024-03-18 | 35 | 36.08 | 34.91 | 35.81 | +2.02% | 15,931 | 56,715,240 |
| 2024-03-15 | 34.19 | 35.27 | 33.58 | 35.1 | +2.84% | 14,836 | 51,287,365 |
| 2024-03-14 | 35.52 | 35.61 | 33.33 | 34.13 | -4.66% | 21,244 | 73,149,993 |
| 2024-03-13 | 35.16 | 36.82 | 35.01 | 35.8 | +1.99% | 23,465 | 84,085,053 |
| 2024-03-12 | 35.4 | 35.61 | 34.56 | 35.1 | -0.54% | 16,277 | 56,982,131 |
| 2024-03-11 | 35.12 | 37.2 | 35.12 | 35.29 | +1.5% | 29,949 | 107,967,282 |
| 2024-03-08 | 33.8 | 34.93 | 32.73 | 34.77 | +6.33% | 20,324 | 68,987,984 |
| 2024-03-07 | 33.19 | 33.8 | 32.2 | 32.7 | -1.15% | 10,828 | 35,905,574 |
| 2024-03-06 | 33 | 33.69 | 32.08 | 33.08 | -0.12% | 8,659 | 28,615,589 |
| 2024-03-05 | 34.2 | 34.49 | 32.82 | 33.12 | -2.65% | 11,276 | 38,058,706 |
| 2024-03-04 | 34.01 | 34.58 | 32.83 | 34.02 | +0.09% | 12,457 | 42,101,915 |
| 2024-03-01 | 32.7 | 34.41 | 32.7 | 33.99 | +3.25% | 16,398 | 55,407,186 |
| 2024-02-29 | 30.81 | 33.27 | 30.81 | 32.92 | +7.02% | 20,569 | 66,546,674 |
| 2024-02-28 | 35.15 | 36.25 | 30.7 | 30.76 | -14.08% | 34,220 | 116,058,932 |
| 2024-02-27 | 34.2 | 36.7 | 33.07 | 35.8 | +8.55% | 25,996 | 90,484,832 |
| 2024-02-26 | 32.5 | 34 | 32.11 | 32.98 | +1.7% | 13,312 | 44,011,615 |
| 2024-02-23 | 31.38 | 32.6 | 30.79 | 32.43 | +4.34% | 10,505 | 33,252,655 |
| 2024-02-22 | 29.72 | 31.28 | 29.72 | 31.08 | +4.89% | 9,229 | 28,203,830 |
| 2024-02-21 | 28.81 | 30.97 | 28.35 | 29.63 | +1.65% | 13,453 | 40,512,220 |
| 2024-02-20 | 28.85 | 29.23 | 28.18 | 29.15 | +1.11% | 7,893 | 22,649,685 |
| 2024-02-19 | 27.92 | 30 | 27.8 | 28.83 | +5.37% | 16,010 | 45,939,893 |
| 2024-02-08 | 23.9 | 27.89 | 23.45 | 27.36 | +15.79% | 16,758 | 43,182,994 |
| 2024-02-07 | 26.3 | 26.52 | 22.63 | 23.63 | -7.98% | 18,658 | 46,073,681 |
| 2024-02-06 | 24.48 | 25.9 | 22.14 | 25.68 | +4.39% | 17,173 | 41,407,347 |
| 2024-02-05 | 29.45 | 29.47 | 24.25 | 24.6 | -16.89% | 17,335 | 45,151,565 |
| 2024-02-02 | 31.35 | 32.99 | 28.57 | 29.6 | -6.74% | 10,850 | 33,262,203 |
| 2024-02-01 | 32.2 | 32.51 | 31.02 | 31.74 | -0.81% | 10,261 | 32,618,328 |
| 2024-01-31 | 35 | 35.2 | 31.99 | 32 | -8.57% | 9,892 | 32,825,254 |
| 2024-01-30 | 36.79 | 36.79 | 34.85 | 35 | -4.11% | 7,253 | 25,916,236 |
| 2024-01-29 | 38.08 | 39.18 | 36.13 | 36.5 | -2.72% | 10,934 | 40,716,738 |
| 2024-01-26 | 38.17 | 38.7 | 36.9 | 37.52 | -2.09% | 15,576 | 58,927,000 |
| 2024-01-25 | 37.67 | 38.59 | 36.5 | 38.32 | +2.46% | 6,324 | 24,009,934 |
| 2024-01-24 | 37.95 | 38.04 | 35.69 | 37.4 | -1.32% | 8,020 | 29,587,598 |
| 2024-01-23 | 37.15 | 38.67 | 36.8 | 37.9 | +1.36% | 5,614 | 21,224,387 |
| 2024-01-22 | 39.66 | 40.22 | 37.35 | 37.39 | -5.72% | 6,390 | 24,680,788 |
| 2024-01-19 | 40.44 | 40.51 | 39.4 | 39.66 | -1.51% | 4,702 | 18,754,031 |
| 2024-01-18 | 40 | 40.45 | 39.12 | 40.27 | +0.68% | 6,290 | 25,046,782 |
| 2024-01-17 | 41.88 | 41.95 | 39.9 | 40 | -3.92% | 5,753 | 23,414,892 |
| 2024-01-16 | 41.12 | 41.69 | 40.42 | 41.63 | +0.29% | 5,841 | 23,967,211 |
| 2024-01-15 | 41.5 | 42.59 | 40.96 | 41.51 | -0.48% | 5,970 | 24,814,472 |
| 2024-01-12 | 43 | 43.44 | 41.35 | 41.71 | -3.61% | 10,746 | 45,545,851 |
| 2024-01-11 | 41.5 | 43.27 | 41.5 | 43.27 | +4.24% | 9,580 | 40,918,898 |
| 2024-01-10 | 41.7 | 42.5 | 40.3 | 41.51 | -1.17% | 7,788 | 32,270,572 |
| 2024-01-09 | 43 | 44.3 | 41.68 | 42 | -2.26% | 7,223 | 30,760,433 |
| 2024-01-08 | 44.44 | 44.79 | 42.75 | 42.97 | -3.78% | 4,996 | 21,944,607 |
| 2024-01-05 | 45.26 | 45.7 | 44.5 | 44.66 | -1.3% | 3,522 | 15,896,624 |
| 2024-01-04 | 45.21 | 46.09 | 44.85 | 45.25 | -0.44% | 3,243 | 14,767,395 |
| 2024-01-03 | 45.7 | 45.95 | 45.12 | 45.45 | -1.11% | 4,167 | 18,909,132 |
| 2024-01-02 | 47 | 47.3 | 45.95 | 45.96 | -2.34% | 4,752 | 22,051,593 |
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：