股票概览
34.32
-7.27%
-2.69
37.5
开盘价
37.5
最高价
34.18
最低价
28,061
成交量
数据更新至: 2024-12-31
技术指标
37.25
MA5 (5日均线)
36.62
MA10 (10日均线)
35.41
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 | 37.5 | 37.5 | 34.18 | 34.32 | -7.27% | 28,061 | 99,608,837 |
| 2024-12-30 | 37.79 | 37.99 | 36.38 | 37.01 | -1.78% | 19,901 | 73,824,284 |
| 2024-12-27 | 38.96 | 38.96 | 37.45 | 37.68 | -4.63% | 39,407 | 150,220,117 |
| 2024-12-26 | 37.6 | 39.8 | 37.13 | 39.51 | +4.77% | 39,959 | 155,712,825 |
| 2024-12-25 | 38.8 | 38.8 | 36.71 | 37.71 | -4.43% | 32,573 | 122,404,664 |
| 2024-12-24 | 38.19 | 40 | 36.84 | 39.46 | +5.25% | 57,939 | 223,277,638 |
| 2024-12-23 | 35.55 | 40.68 | 35.55 | 37.49 | +5.55% | 74,361 | 287,351,403 |
| 2024-12-20 | 34.03 | 36.39 | 33.51 | 35.52 | +4.78% | 29,875 | 105,709,672 |
| 2024-12-19 | 33.48 | 34.53 | 32.85 | 33.9 | +0.83% | 12,064 | 40,745,284 |
| 2024-12-18 | 32.88 | 33.85 | 31.79 | 33.62 | +3.29% | 10,929 | 36,051,690 |
| 2024-12-17 | 33.77 | 34.14 | 32.4 | 32.55 | -3.84% | 13,395 | 44,171,186 |
| 2024-12-16 | 34.2 | 35.15 | 33.63 | 33.85 | -1.02% | 12,060 | 41,136,110 |
| 2024-12-13 | 34.73 | 34.95 | 34.11 | 34.2 | -1.95% | 9,667 | 33,277,751 |
| 2024-12-12 | 35.17 | 35.28 | 34.25 | 34.88 | -1.44% | 13,724 | 47,709,112 |
| 2024-12-11 | 34.44 | 35.41 | 34.14 | 35.39 | +2.76% | 14,658 | 51,135,536 |
| 2024-12-10 | 34.7 | 35.43 | 34.26 | 34.44 | +2.59% | 18,600 | 64,732,047 |
| 2024-12-09 | 34.06 | 34.3 | 33.13 | 33.57 | -1.26% | 13,552 | 45,518,474 |
| 2024-12-06 | 34.37 | 34.9 | 33.88 | 34 | -1.48% | 18,204 | 62,329,684 |
| 2024-12-05 | 34.59 | 35.24 | 34.3 | 34.51 | -0.2% | 12,454 | 43,163,118 |
| 2024-12-04 | 34.84 | 35.98 | 34.4 | 34.58 | -0.09% | 16,668 | 58,658,351 |
| 2024-12-03 | 35.37 | 35.37 | 34.16 | 34.61 | -2.15% | 13,452 | 46,737,336 |
| 2024-12-02 | 34.05 | 35.6 | 33.8 | 35.37 | +3.24% | 19,583 | 68,102,141 |
| 2024-11-29 | 32.99 | 34.85 | 32.4 | 34.26 | +2.91% | 21,136 | 71,148,211 |
| 2024-11-28 | 33.18 | 33.89 | 32.91 | 33.29 | +0.3% | 22,506 | 75,172,685 |
| 2024-11-27 | 32.81 | 33.26 | 31.53 | 33.19 | +0.09% | 24,297 | 78,519,161 |
| 2024-11-26 | 33.98 | 33.98 | 32.9 | 33.16 | -0.42% | 11,838 | 39,421,444 |
| 2024-11-25 | 33.69 | 34.58 | 32.62 | 33.3 | -1.16% | 22,825 | 75,866,472 |
| 2024-11-22 | 35.88 | 36 | 33.53 | 33.69 | -6.1% | 20,768 | 72,122,804 |
| 2024-11-21 | 35.69 | 36.05 | 34.8 | 35.88 | -0.44% | 16,409 | 58,304,823 |
| 2024-11-20 | 36 | 36.44 | 35.23 | 36.04 | +0.98% | 18,364 | 65,724,572 |
| 2024-11-19 | 34.3 | 35.86 | 34.06 | 35.69 | +3.96% | 18,727 | 65,434,629 |
| 2024-11-18 | 38.19 | 38.19 | 34 | 34.33 | -9.2% | 40,687 | 142,720,090 |
| 2024-11-15 | 40.7 | 40.7 | 37.48 | 37.81 | -4.23% | 28,137 | 109,992,639 |
| 2024-11-14 | 39.01 | 41.66 | 38.5 | 39.48 | +1.44% | 45,843 | 185,648,100 |
| 2024-11-13 | 38.16 | 39.4 | 36.35 | 38.92 | +1.99% | 43,419 | 163,665,133 |
| 2024-11-12 | 42.64 | 42.64 | 38.09 | 38.16 | -9.25% | 54,765 | 218,790,640 |
| 2024-11-11 | 40.79 | 43.3 | 40 | 42.05 | +4.99% | 47,532 | 197,986,255 |
| 2024-11-08 | 39.42 | 42.23 | 39.1 | 40.05 | +2.74% | 46,960 | 190,277,715 |
| 2024-11-07 | 37.9 | 39.4 | 37.9 | 38.98 | +0.72% | 29,968 | 116,099,572 |
| 2024-11-06 | 39.5 | 40.39 | 38.43 | 38.7 | -2.91% | 37,170 | 146,656,154 |
| 2024-11-05 | 39.2 | 40.32 | 38 | 39.86 | +1.55% | 58,793 | 229,770,706 |
| 2024-11-04 | 40.75 | 44.01 | 38 | 39.25 | -3.54% | 82,014 | 335,319,844 |
| 2024-11-01 | 42.4 | 42.98 | 39.9 | 40.69 | -4.26% | 33,904 | 139,716,875 |
| 2024-10-31 | 42.36 | 45.5 | 41.04 | 42.5 | +1.26% | 59,112 | 256,935,388 |
| 2024-10-30 | 39 | 43.88 | 38.16 | 41.97 | +4.4% | 74,610 | 305,782,220 |
| 2024-10-29 | 40.89 | 42 | 40.1 | 40.2 | -4.63% | 33,131 | 135,675,458 |
| 2024-10-28 | 43 | 43 | 39.72 | 42.15 | +0.84% | 57,963 | 238,018,427 |
| 2024-10-25 | 40.8 | 46.05 | 38.54 | 41.8 | +2.48% | 68,811 | 284,464,039 |
| 2024-10-24 | 36.8 | 41.3 | 36.69 | 40.79 | +7.09% | 63,385 | 251,745,164 |
| 2024-10-23 | 35.72 | 38.48 | 34 | 38.09 | +7.3% | 70,091 | 261,084,003 |
| 2024-10-22 | 39 | 39 | 34.35 | 35.5 | -7.84% | 72,879 | 262,811,341 |
| 2024-10-21 | 32.98 | 38.52 | 31.09 | 38.52 | +20% | 99,538 | 363,136,171 |
| 2024-10-18 | 26.92 | 32.29 | 26.92 | 32.1 | +19.29% | 62,176 | 191,237,976 |
| 2024-10-17 | 27.07 | 27.79 | 26.85 | 26.91 | -0.3% | 8,850 | 24,262,547 |
| 2024-10-16 | 27.05 | 27.4 | 26.49 | 26.99 | -0.63% | 12,591 | 33,980,282 |
| 2024-10-15 | 28 | 28.47 | 27.04 | 27.16 | -2.27% | 12,849 | 35,673,831 |
| 2024-10-14 | 26.29 | 27.96 | 26.03 | 27.79 | +5.87% | 16,023 | 43,378,535 |
| 2024-10-11 | 28.28 | 28.5 | 25.88 | 26.25 | -8.09% | 18,187 | 49,006,210 |
| 2024-10-10 | 28.71 | 29.98 | 27.87 | 28.56 | -1.96% | 20,112 | 58,210,441 |
| 2024-10-09 | 30.8 | 31.19 | 28.81 | 29.13 | -11.3% | 39,708 | 119,223,834 |
| 2024-10-08 | 33.31 | 33.97 | 30.07 | 32.84 | +15.96% | 52,747 | 171,227,453 |
| 2024-09-30 | 24.8 | 28.73 | 24.8 | 28.32 | +18.3% | 48,566 | 133,494,882 |
| 2024-09-27 | 23.01 | 23.97 | 22.83 | 23.94 | +4% | 11,811 | 27,511,550 |
| 2024-09-26 | 21.25 | 23.38 | 21.25 | 23.02 | +7.27% | 14,361 | 32,058,782 |
| 2024-09-25 | 21.99 | 21.99 | 21.44 | 21.46 | +0.05% | 6,403 | 13,915,871 |
| 2024-09-24 | 20.65 | 21.5 | 20.6 | 21.45 | +3.97% | 7,600 | 16,021,808 |
| 2024-09-23 | 20.55 | 21.04 | 20.33 | 20.63 | +0.1% | 3,526 | 7,298,696 |
| 2024-09-20 | 21.06 | 21.21 | 20.58 | 20.61 | -1.06% | 2,907 | 6,017,444 |
| 2024-09-19 | 20.43 | 21.08 | 20.23 | 20.83 | +2.01% | 4,440 | 9,194,002 |
| 2024-09-18 | 20.97 | 21 | 20.2 | 20.42 | -1.78% | 5,446 | 11,134,872 |
| 2024-09-13 | 21.29 | 21.39 | 20.63 | 20.79 | -1.93% | 4,891 | 10,209,541 |
| 2024-09-12 | 21.09 | 21.5 | 21.09 | 21.2 | +0.66% | 4,967 | 10,605,637 |
| 2024-09-11 | 21.52 | 21.56 | 20.93 | 21.06 | -2.14% | 3,260 | 6,915,713 |
| 2024-09-10 | 21.03 | 21.64 | 20.81 | 21.52 | +1.85% | 4,778 | 10,126,834 |
| 2024-09-09 | 21.38 | 21.49 | 21 | 21.13 | -1.4% | 5,501 | 11,675,577 |
| 2024-09-06 | 22.15 | 22.21 | 21.35 | 21.43 | -4.12% | 6,703 | 14,539,889 |
| 2024-09-05 | 22.27 | 22.6 | 22.07 | 22.35 | +0.63% | 6,201 | 13,829,563 |
| 2024-09-04 | 22.15 | 22.48 | 21.6 | 22.21 | +0.32% | 7,580 | 16,606,203 |
| 2024-09-03 | 21.73 | 22.31 | 21.56 | 22.14 | +1.89% | 7,670 | 16,933,698 |
| 2024-09-02 | 22.46 | 22.72 | 21.67 | 21.73 | -3.03% | 7,039 | 15,553,790 |
| 2024-08-30 | 21.8 | 22.8 | 21.73 | 22.41 | +2.33% | 10,293 | 23,134,559 |
| 2024-08-29 | 21.36 | 22.1 | 21.1 | 21.9 | +2.29% | 6,660 | 14,436,590 |
| 2024-08-28 | 21.16 | 21.86 | 21.14 | 21.41 | +0.9% | 5,055 | 10,858,851 |
| 2024-08-27 | 21.43 | 21.54 | 21.15 | 21.22 | -1.16% | 6,515 | 13,898,325 |
| 2024-08-26 | 20.38 | 21.66 | 20.38 | 21.47 | +2.38% | 9,494 | 20,270,341 |
| 2024-08-23 | 21.48 | 21.48 | 20.26 | 20.97 | +0.62% | 8,531 | 17,718,033 |
| 2024-08-22 | 20.84 | 21.6 | 20.66 | 20.84 | -0.29% | 5,190 | 10,910,649 |
| 2024-08-21 | 20.73 | 21.41 | 20.61 | 20.9 | -0.1% | 4,738 | 9,960,336 |
| 2024-08-20 | 21.23 | 21.48 | 20.61 | 20.92 | -1.83% | 5,489 | 11,487,434 |
| 2024-08-19 | 21.87 | 22.1 | 21.1 | 21.31 | -2.56% | 7,096 | 15,213,443 |
| 2024-08-16 | 21.54 | 22.1 | 21.23 | 21.87 | +1.39% | 8,181 | 17,789,100 |
| 2024-08-15 | 20.21 | 21.85 | 20.21 | 21.57 | +1.17% | 7,173 | 15,267,736 |
| 2024-08-14 | 21.19 | 21.49 | 21.11 | 21.32 | -0.33% | 2,970 | 6,332,319 |
| 2024-08-13 | 21.16 | 21.41 | 20.91 | 21.39 | +0.85% | 4,093 | 8,684,756 |
| 2024-08-12 | 21.98 | 21.98 | 21.04 | 21.21 | -2.53% | 7,092 | 15,113,432 |
| 2024-08-09 | 21.48 | 22.88 | 21.48 | 21.76 | -0.18% | 7,001 | 15,536,504 |
| 2024-08-08 | 22.12 | 22.26 | 21.35 | 21.8 | -2.15% | 7,013 | 15,275,659 |
| 2024-08-07 | 22.11 | 22.7 | 22.11 | 22.28 | +0.36% | 5,977 | 13,387,823 |
| 2024-08-06 | 22.39 | 22.5 | 21.82 | 22.2 | +0.68% | 4,566 | 10,095,350 |
| 2024-08-05 | 22.5 | 23.14 | 22.03 | 22.05 | -2.43% | 11,784 | 26,592,784 |
| 2024-08-02 | 23.35 | 23.46 | 22.52 | 22.6 | -3.91% | 9,067 | 20,845,427 |
| 2024-08-01 | 23.05 | 23.79 | 22.97 | 23.52 | +2.08% | 10,736 | 25,089,135 |
| 2024-07-31 | 22.52 | 23.16 | 22.3 | 23.04 | +2.22% | 8,612 | 19,658,723 |
| 2024-07-30 | 22.23 | 22.77 | 22.01 | 22.54 | +0.85% | 7,037 | 15,787,662 |
| 2024-07-29 | 23.21 | 23.45 | 22.1 | 22.35 | -0.67% | 7,852 | 17,608,969 |
| 2024-07-26 | 21.89 | 22.68 | 21.86 | 22.5 | +3.83% | 8,572 | 19,163,479 |
| 2024-07-25 | 22 | 22.27 | 21.33 | 21.67 | -1.5% | 8,440 | 18,348,278 |
| 2024-07-24 | 22.29 | 23.23 | 21.99 | 22 | -1.26% | 8,879 | 19,910,808 |
| 2024-07-23 | 23.33 | 23.54 | 22.28 | 22.28 | -4.54% | 7,211 | 16,520,750 |
| 2024-07-22 | 23.46 | 23.57 | 23.07 | 23.34 | +0.43% | 6,244 | 14,548,654 |
| 2024-07-19 | 22.01 | 23.42 | 22.01 | 23.24 | +4.4% | 9,539 | 21,967,868 |
| 2024-07-18 | 22.71 | 23.2 | 21.61 | 22.26 | -2.5% | 8,509 | 18,852,881 |
| 2024-07-17 | 23.51 | 24.06 | 22.79 | 22.83 | -4.24% | 9,381 | 21,817,779 |
| 2024-07-16 | 23.23 | 24.03 | 22.7 | 23.84 | +1.88% | 8,593 | 20,361,196 |
| 2024-07-15 | 23.95 | 24.17 | 23.19 | 23.4 | +1.12% | 11,641 | 27,497,466 |
| 2024-07-12 | 23.03 | 23.44 | 22.86 | 23.14 | +0.61% | 7,820 | 18,093,238 |
| 2024-07-11 | 22.2 | 23.12 | 22.2 | 23 | +3.65% | 9,647 | 21,902,361 |
| 2024-07-10 | 21.88 | 22.45 | 21.81 | 22.19 | +0.36% | 6,929 | 15,327,227 |
| 2024-07-09 | 20.98 | 22.17 | 20.74 | 22.11 | +4.79% | 10,429 | 22,477,606 |
| 2024-07-08 | 18.58 | 22.4 | 18.58 | 21.1 | -6.84% | 11,706 | 24,953,365 |
| 2024-07-05 | 22.23 | 22.74 | 22.06 | 22.65 | +0.94% | 7,176 | 16,031,041 |
| 2024-07-04 | 23.11 | 23.6 | 22.43 | 22.44 | -3.69% | 8,585 | 19,651,655 |
| 2024-07-03 | 23.74 | 23.88 | 23.28 | 23.3 | -2.06% | 7,321 | 17,224,094 |
| 2024-07-02 | 24.02 | 24.22 | 23.62 | 23.79 | -1.12% | 6,970 | 16,635,939 |
| 2024-07-01 | 24.49 | 24.6 | 23.57 | 24.06 | -1.39% | 11,143 | 26,695,212 |
| 2024-06-28 | 24.29 | 24.89 | 23.8 | 24.4 | +2.18% | 8,502 | 20,814,281 |
| 2024-06-27 | 24.52 | 25.05 | 23.88 | 23.88 | -2.53% | 9,988 | 24,431,411 |
| 2024-06-26 | 23.81 | 24.61 | 23.58 | 24.5 | +2.25% | 12,030 | 29,190,348 |
| 2024-06-25 | 24.6 | 24.77 | 23.8 | 23.96 | -2.92% | 12,896 | 31,281,608 |
| 2024-06-24 | 25.71 | 26.23 | 24.6 | 24.68 | -4.56% | 16,288 | 41,523,902 |
| 2024-06-21 | 26.15 | 26.2 | 25 | 25.86 | -2.27% | 17,927 | 45,871,786 |
| 2024-06-20 | 25.89 | 27.6 | 25.78 | 26.46 | +1.85% | 27,906 | 75,247,368 |
| 2024-06-19 | 26.3 | 26.38 | 25.75 | 25.98 | -0.99% | 9,307 | 24,195,834 |
| 2024-06-18 | 25.76 | 26.35 | 25.51 | 26.24 | +1.86% | 11,337 | 29,551,523 |
| 2024-06-17 | 26.12 | 26.15 | 25.3 | 25.76 | -1.53% | 12,374 | 31,874,310 |
| 2024-06-14 | 25.88 | 26.75 | 25.56 | 26.16 | +0.93% | 14,865 | 38,977,775 |
| 2024-06-13 | 25.03 | 26.22 | 24.92 | 25.92 | +4.05% | 14,946 | 38,483,979 |
| 2024-06-12 | 24.7 | 25.66 | 24.7 | 24.91 | 0% | 8,059 | 20,298,676 |
| 2024-06-11 | 23.95 | 24.93 | 23.43 | 24.91 | +4.01% | 7,883 | 19,249,309 |
| 2024-06-07 | 23.55 | 24.62 | 23.5 | 23.95 | +0.8% | 8,780 | 21,174,800 |
| 2024-06-06 | 25.08 | 25.41 | 23.7 | 23.76 | -4.88% | 11,260 | 27,273,237 |
| 2024-06-05 | 25.38 | 25.6 | 24.87 | 24.98 | -1.89% | 8,100 | 20,448,904 |
| 2024-06-04 | 26.45 | 26.5 | 25.27 | 25.46 | -3.6% | 10,798 | 27,605,785 |
| 2024-06-03 | 26.55 | 26.97 | 26.05 | 26.41 | +0.08% | 10,236 | 27,164,243 |
| 2024-05-31 | 25.75 | 26.79 | 25.75 | 26.39 | +1.34% | 8,788 | 23,258,243 |
| 2024-05-30 | 25.25 | 26.3 | 25.2 | 26.04 | +1.2% | 9,696 | 25,136,428 |
| 2024-05-29 | 25.81 | 26.32 | 25.5 | 25.73 | +0.23% | 9,871 | 25,606,830 |
| 2024-05-28 | 26.39 | 26.39 | 25.6 | 25.67 | -1.95% | 9,775 | 25,352,075 |
| 2024-05-27 | 26.5 | 26.6 | 25.17 | 26.18 | -2.17% | 21,331 | 54,986,333 |
| 2024-05-24 | 26.03 | 29.5 | 25.55 | 26.76 | +2.33% | 31,419 | 85,503,788 |
| 2024-05-23 | 26.57 | 26.83 | 26.01 | 26.15 | -1.4% | 10,594 | 27,986,252 |
| 2024-05-22 | 26.3 | 26.68 | 26 | 26.52 | +1.69% | 9,724 | 25,684,213 |
| 2024-05-21 | 26.05 | 26.33 | 25.81 | 26.08 | +0.12% | 5,346 | 13,959,870 |
| 2024-05-20 | 25.74 | 26.27 | 25.7 | 26.05 | +0.89% | 9,876 | 25,714,007 |
| 2024-05-17 | 25.13 | 25.88 | 25.05 | 25.82 | +1.89% | 9,954 | 25,534,922 |
| 2024-05-16 | 25.23 | 25.73 | 25.01 | 25.34 | +0.88% | 7,029 | 17,905,780 |
| 2024-05-15 | 24.95 | 25.66 | 24.73 | 25.12 | +0.08% | 6,676 | 16,887,222 |
| 2024-05-14 | 25.14 | 25.58 | 24.98 | 25.1 | +0.08% | 7,923 | 19,991,726 |
| 2024-05-13 | 25.3 | 25.8 | 24.83 | 25.08 | -1.57% | 10,005 | 25,298,932 |
| 2024-05-10 | 26.1 | 26.18 | 25.21 | 25.48 | -2.26% | 13,263 | 33,924,841 |
| 2024-05-09 | 26.24 | 26.42 | 26.02 | 26.07 | -0.15% | 7,412 | 19,415,877 |
| 2024-05-08 | 26.53 | 26.8 | 26 | 26.11 | -1.62% | 8,641 | 22,701,503 |
| 2024-05-07 | 26.52 | 26.83 | 26.21 | 26.54 | +0.99% | 10,672 | 28,283,689 |
| 2024-05-06 | 26.66 | 26.96 | 25.96 | 26.28 | -0.08% | 11,393 | 30,009,261 |
| 2024-04-30 | 25.71 | 26.66 | 25.35 | 26.3 | +2.29% | 19,450 | 50,610,528 |
| 2024-04-29 | 24.98 | 26.5 | 24.53 | 25.71 | +8.48% | 25,770 | 65,794,980 |
| 2024-04-26 | 22.66 | 23.79 | 22.47 | 23.7 | +4.59% | 11,557 | 26,975,227 |
| 2024-04-25 | 22.75 | 23.1 | 22.3 | 22.66 | +0.22% | 8,505 | 19,397,540 |
| 2024-04-24 | 21.94 | 22.77 | 21.93 | 22.61 | +2.82% | 7,567 | 17,003,949 |
| 2024-04-23 | 21.94 | 22.22 | 21.64 | 21.99 | +1.71% | 5,841 | 12,842,047 |
| 2024-04-22 | 21.8 | 21.8 | 20.5 | 21.62 | +1.22% | 7,137 | 15,265,222 |
| 2024-04-19 | 21.59 | 21.7 | 21.12 | 21.36 | -1.88% | 7,818 | 16,688,041 |
| 2024-04-18 | 21.9 | 22.4 | 21.2 | 21.77 | -0.96% | 11,389 | 24,851,032 |
| 2024-04-17 | 20.5 | 21.99 | 20.28 | 21.98 | +11.57% | 12,948 | 27,749,160 |
| 2024-04-16 | 21 | 21 | 19.4 | 19.7 | -7.29% | 17,088 | 33,998,914 |
| 2024-04-15 | 23 | 23.66 | 21 | 21.25 | -10.34% | 21,622 | 47,501,699 |
| 2024-04-12 | 23.69 | 24.5 | 23.69 | 23.7 | +0.21% | 10,786 | 25,927,076 |
| 2024-04-11 | 23.76 | 24.07 | 23.42 | 23.65 | -0.13% | 8,457 | 20,104,533 |
| 2024-04-10 | 24.37 | 24.37 | 23.41 | 23.68 | -3.15% | 11,321 | 26,857,022 |
| 2024-04-09 | 23.51 | 24.57 | 23.5 | 24.45 | +3.08% | 15,383 | 37,268,226 |
| 2024-04-08 | 24.43 | 24.43 | 23.5 | 23.72 | -3.46% | 15,772 | 37,641,007 |
| 2024-04-03 | 25.77 | 25.83 | 24.13 | 24.57 | -5.14% | 23,620 | 58,454,817 |
| 2024-04-02 | 27.05 | 27.16 | 25.61 | 25.9 | -4.46% | 26,547 | 69,699,017 |
| 2024-04-01 | 27.02 | 27.65 | 26.33 | 27.11 | +0.41% | 28,825 | 77,485,651 |
| 2024-03-29 | 27.5 | 27.7 | 26.3 | 27 | -3.16% | 40,079 | 107,471,001 |
| 2024-03-28 | 27.85 | 29.25 | 27.01 | 27.88 | -2.79% | 56,764 | 159,655,368 |
| 2024-03-27 | 29.09 | 32.5 | 28.57 | 28.68 | -6.4% | 85,925 | 261,722,021 |
| 2024-03-26 | 25.52 | 30.64 | 24.8 | 30.64 | +20.02% | 67,431 | 191,163,746 |
| 2024-03-25 | 26.65 | 27.23 | 25.52 | 25.53 | -5.27% | 19,509 | 51,076,031 |
| 2024-03-22 | 27.76 | 27.94 | 26.75 | 26.95 | -3.09% | 24,026 | 65,259,539 |
| 2024-03-21 | 28.05 | 28.6 | 27.33 | 27.81 | -1.03% | 21,591 | 60,238,606 |
| 2024-03-20 | 28.13 | 28.88 | 27.45 | 28.1 | -0.21% | 35,259 | 98,670,162 |
| 2024-03-19 | 26.98 | 29.08 | 26.58 | 28.16 | +5.07% | 42,397 | 119,279,213 |
| 2024-03-18 | 27 | 27.03 | 26.23 | 26.8 | -0.74% | 26,663 | 71,109,105 |
| 2024-03-15 | 25.01 | 27.33 | 24.85 | 27 | +7.44% | 37,522 | 98,420,734 |
| 2024-03-14 | 25.49 | 25.8 | 24.77 | 25.13 | -1.99% | 19,466 | 49,153,694 |
| 2024-03-13 | 26.15 | 26.36 | 25.5 | 25.64 | -0.62% | 19,488 | 50,529,352 |
| 2024-03-12 | 25.83 | 26.35 | 25.46 | 25.8 | -0.12% | 16,397 | 42,386,341 |
| 2024-03-11 | 25.63 | 25.95 | 25 | 25.83 | +0.78% | 16,276 | 41,455,287 |
| 2024-03-08 | 24.75 | 25.94 | 24.68 | 25.63 | +3.43% | 20,284 | 51,717,479 |
| 2024-03-07 | 25.4 | 26.1 | 24.68 | 24.78 | -2.48% | 17,935 | 45,464,363 |
| 2024-03-06 | 25.48 | 25.96 | 24.6 | 25.41 | -1.32% | 21,649 | 54,687,568 |
| 2024-03-05 | 26.55 | 27.28 | 25.4 | 25.75 | -5.95% | 37,895 | 99,481,322 |
| 2024-03-04 | 25.61 | 27.57 | 24.6 | 27.38 | +8.26% | 47,029 | 123,346,415 |
| 2024-03-01 | 24.48 | 25.55 | 24.1 | 25.29 | +4.25% | 28,523 | 71,281,312 |
| 2024-02-29 | 22.39 | 24.33 | 22.39 | 24.26 | +5.71% | 32,985 | 78,070,985 |
| 2024-02-28 | 26.8 | 27.42 | 22.8 | 22.95 | -14.08% | 44,278 | 109,735,823 |
| 2024-02-27 | 24.99 | 26.8 | 24.66 | 26.71 | +6.5% | 21,783 | 55,870,932 |
| 2024-02-26 | 25.3 | 25.88 | 24.24 | 25.08 | +1.7% | 24,130 | 60,726,664 |
| 2024-02-23 | 23.41 | 24.86 | 23.2 | 24.66 | +5.34% | 25,712 | 62,104,702 |
| 2024-02-22 | 22.1 | 23.5 | 22.1 | 23.41 | +6.7% | 31,911 | 73,475,911 |
| 2024-02-21 | 21.39 | 22.74 | 21 | 21.94 | -0.36% | 30,693 | 67,320,568 |
| 2024-02-20 | 21.48 | 23.22 | 20.82 | 22.02 | 0% | 40,937 | 90,274,513 |
| 2024-02-19 | 19.52 | 22.02 | 19.52 | 22.02 | +12.92% | 34,694 | 72,548,646 |
| 2024-02-08 | 16.26 | 19.5 | 15.5 | 19.5 | +20% | 42,620 | 73,462,751 |
| 2024-02-07 | 17.89 | 17.89 | 15.77 | 16.25 | -7.25% | 37,614 | 62,684,129 |
| 2024-02-06 | 17.59 | 17.98 | 15.25 | 17.52 | -0.62% | 38,793 | 64,144,249 |
| 2024-02-05 | 21.36 | 21.49 | 17.6 | 17.63 | -18.08% | 36,231 | 67,806,437 |
| 2024-02-02 | 23.52 | 24 | 20.6 | 21.52 | -7.72% | 27,104 | 60,501,578 |
| 2024-02-01 | 23.52 | 24.43 | 23.08 | 23.32 | -2.43% | 26,907 | 63,561,553 |
| 2024-01-31 | 25.99 | 26.31 | 23.6 | 23.9 | -8.08% | 29,616 | 72,919,156 |
| 2024-01-30 | 26.76 | 27.4 | 26 | 26 | -3.67% | 14,435 | 38,287,139 |
| 2024-01-29 | 28.93 | 28.93 | 26.63 | 26.99 | -4.19% | 18,038 | 49,126,990 |
| 2024-01-26 | 29.61 | 29.82 | 28.05 | 28.17 | -5.56% | 17,155 | 49,468,315 |
| 2024-01-25 | 28 | 29.92 | 27.66 | 29.83 | +6.01% | 15,605 | 45,417,678 |
| 2024-01-24 | 29 | 29.45 | 27 | 28.14 | -2.22% | 12,510 | 34,947,549 |
| 2024-01-23 | 28.15 | 29.41 | 27.6 | 28.78 | +2.24% | 13,413 | 38,301,231 |
| 2024-01-22 | 30.21 | 30.71 | 27.7 | 28.15 | -6.82% | 13,931 | 40,631,046 |
| 2024-01-19 | 31.45 | 31.81 | 30.21 | 30.21 | -3.94% | 9,266 | 28,555,151 |
| 2024-01-18 | 30.1 | 31.5 | 30.01 | 31.45 | +2.71% | 16,589 | 50,852,459 |
| 2024-01-17 | 31.56 | 31.9 | 30.62 | 30.62 | -3.04% | 11,566 | 36,113,091 |
| 2024-01-16 | 32 | 32.4 | 30.8 | 31.58 | -1.71% | 15,782 | 49,393,978 |
| 2024-01-15 | 32.38 | 32.77 | 31.51 | 32.13 | -0.31% | 15,913 | 51,033,396 |
| 2024-01-12 | 33.99 | 33.99 | 32.02 | 32.23 | -4.08% | 16,945 | 55,228,916 |
| 2024-01-11 | 32.96 | 33.92 | 32.33 | 33.6 | +1.54% | 14,016 | 46,890,729 |
| 2024-01-10 | 34.04 | 34.04 | 32.99 | 33.09 | -1.58% | 14,613 | 48,675,780 |
| 2024-01-09 | 33.35 | 34.37 | 33.01 | 33.62 | +1.48% | 12,704 | 42,860,661 |
| 2024-01-08 | 35.67 | 35.69 | 33.12 | 33.13 | -5.85% | 20,782 | 70,428,550 |
| 2024-01-05 | 34.96 | 37.49 | 34.96 | 35.19 | +2.24% | 31,170 | 112,695,765 |
| 2024-01-04 | 34.45 | 35.15 | 34 | 34.42 | -0.55% | 10,207 | 35,319,292 |
| 2024-01-03 | 35.1 | 35.65 | 34.11 | 34.61 | -1.73% | 10,324 | 35,849,594 |
| 2024-01-02 | 36.36 | 36.75 | 35.1 | 35.22 | -3.37% | 15,060 | 53,803,843 |
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：