股票概览
34.8
-3.81%
-1.38
36.15
开盘价
36.94
最高价
34.71
最低价
11,578
成交量
数据更新至: 2024-12-31
技术指标
35.39
MA5 (5日均线)
35.09
MA10 (10日均线)
36.28
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 | 36.94 | 34.71 | 34.8 | -3.81% | 11,578 | 41,198,702 |
| 2024-12-30 | 37.89 | 37.89 | 35.76 | 36.18 | -4.46% | 15,012 | 54,706,123 |
| 2024-12-27 | 35.04 | 38.83 | 35.04 | 37.87 | +9.77% | 26,495 | 98,893,827 |
| 2024-12-26 | 33.53 | 34.73 | 33.52 | 34.5 | +2.68% | 4,410 | 15,195,942 |
| 2024-12-25 | 34.03 | 34.44 | 33.33 | 33.6 | -2.1% | 4,788 | 16,134,523 |
| 2024-12-24 | 33.98 | 34.74 | 33.8 | 34.32 | +1.81% | 5,771 | 19,770,709 |
| 2024-12-23 | 35.97 | 36.04 | 33.71 | 33.71 | -6.15% | 8,138 | 28,159,537 |
| 2024-12-20 | 35.36 | 36.72 | 34.2 | 35.92 | +2.07% | 9,124 | 32,835,686 |
| 2024-12-19 | 34.52 | 35.2 | 33.8 | 35.19 | +1.18% | 6,854 | 23,834,368 |
| 2024-12-18 | 35.2 | 35.5 | 34.21 | 34.78 | -1.02% | 7,915 | 27,587,878 |
| 2024-12-17 | 36.4 | 36.71 | 34.93 | 35.14 | -3.46% | 10,042 | 35,571,678 |
| 2024-12-16 | 37.51 | 37.52 | 35.96 | 36.4 | -2.96% | 9,108 | 33,415,701 |
| 2024-12-13 | 39.21 | 39.21 | 37.5 | 37.51 | -4.31% | 13,065 | 49,630,018 |
| 2024-12-12 | 38.91 | 39.86 | 38.41 | 39.2 | +0.2% | 11,879 | 46,395,203 |
| 2024-12-11 | 38.36 | 39.3 | 38.11 | 39.12 | +1.24% | 15,484 | 60,081,395 |
| 2024-12-10 | 37.99 | 39.09 | 37.56 | 38.64 | +4.94% | 19,878 | 76,087,838 |
| 2024-12-09 | 37.6 | 37.6 | 36.4 | 36.82 | -2.07% | 9,440 | 34,711,435 |
| 2024-12-06 | 38.1 | 38.46 | 36.78 | 37.6 | -0.03% | 12,280 | 46,143,643 |
| 2024-12-05 | 36.8 | 37.67 | 36.42 | 37.61 | +2.7% | 9,775 | 36,350,023 |
| 2024-12-04 | 37.49 | 37.57 | 36.38 | 36.62 | -2.61% | 9,249 | 34,025,695 |
| 2024-12-03 | 38 | 38.21 | 37 | 37.6 | -1.52% | 9,112 | 34,268,404 |
| 2024-12-02 | 37.63 | 38.57 | 37.3 | 38.18 | +0.74% | 10,417 | 39,555,992 |
| 2024-11-29 | 37.33 | 38.58 | 36.58 | 37.9 | +0.5% | 10,207 | 38,523,646 |
| 2024-11-28 | 37.8 | 38.8 | 37.36 | 37.71 | +0.48% | 11,964 | 45,434,944 |
| 2024-11-27 | 35.56 | 37.62 | 34.86 | 37.53 | +5.04% | 14,555 | 53,061,070 |
| 2024-11-26 | 36.08 | 36.98 | 35.68 | 35.73 | -1.6% | 8,450 | 30,611,434 |
| 2024-11-25 | 36.88 | 36.95 | 35.23 | 36.31 | -0.52% | 11,223 | 40,279,892 |
| 2024-11-22 | 38.37 | 38.98 | 36.41 | 36.5 | -5.88% | 13,333 | 50,583,844 |
| 2024-11-21 | 38.47 | 39.2 | 37.92 | 38.78 | +0.81% | 11,568 | 44,726,152 |
| 2024-11-20 | 37.89 | 39.13 | 37.71 | 38.47 | +0.5% | 16,867 | 64,665,061 |
| 2024-11-19 | 36.7 | 38.3 | 35.88 | 38.28 | +3.99% | 16,684 | 61,656,098 |
| 2024-11-18 | 37.6 | 38.14 | 35.59 | 36.81 | -3.13% | 15,852 | 58,514,797 |
| 2024-11-15 | 39.81 | 40.29 | 37.97 | 38 | -5.14% | 15,131 | 59,202,808 |
| 2024-11-14 | 41.88 | 42.18 | 39.93 | 40.06 | -5.03% | 14,937 | 61,058,191 |
| 2024-11-13 | 43.24 | 43.77 | 40.89 | 42.18 | -1.88% | 17,240 | 72,470,136 |
| 2024-11-12 | 45.9 | 46.65 | 42.46 | 42.99 | -6.54% | 25,490 | 112,500,171 |
| 2024-11-11 | 40.41 | 47.52 | 39.61 | 46 | +13.83% | 39,202 | 172,714,917 |
| 2024-11-08 | 38.13 | 41.62 | 38.13 | 40.41 | +6.48% | 31,182 | 125,085,326 |
| 2024-11-07 | 38.95 | 39.86 | 37.07 | 37.95 | -1.81% | 30,543 | 115,531,324 |
| 2024-11-06 | 36.16 | 40.12 | 36.16 | 38.65 | +7.78% | 38,150 | 146,659,204 |
| 2024-11-05 | 33.06 | 36.39 | 33.06 | 35.86 | +7.33% | 18,959 | 67,202,621 |
| 2024-11-04 | 32.15 | 33.5 | 31.9 | 33.41 | +3.95% | 12,110 | 39,950,839 |
| 2024-11-01 | 35.39 | 35.39 | 31.96 | 32.14 | -9.18% | 20,772 | 68,546,973 |
| 2024-10-31 | 34.96 | 36.1 | 34.28 | 35.39 | +2.4% | 13,082 | 46,303,872 |
| 2024-10-30 | 35.09 | 35.34 | 34.14 | 34.56 | -1.79% | 10,446 | 36,278,864 |
| 2024-10-29 | 36.2 | 36.88 | 35.1 | 35.19 | -3.3% | 16,413 | 58,486,404 |
| 2024-10-28 | 35.54 | 36.44 | 35.02 | 36.39 | +1.08% | 14,199 | 50,960,431 |
| 2024-10-25 | 36.39 | 36.42 | 35.07 | 36 | -2.01% | 20,305 | 72,661,903 |
| 2024-10-24 | 38.35 | 38.99 | 36.44 | 36.74 | -2.18% | 22,627 | 84,533,214 |
| 2024-10-23 | 35.26 | 38.89 | 34.68 | 37.56 | +7.68% | 38,931 | 144,617,829 |
| 2024-10-22 | 36.5 | 36.5 | 34.6 | 34.88 | -3.59% | 19,521 | 68,953,968 |
| 2024-10-21 | 35.4 | 37.1 | 34.57 | 36.18 | +5.17% | 24,205 | 87,257,307 |
| 2024-10-18 | 32.84 | 35.87 | 32.3 | 34.4 | +4.69% | 19,646 | 66,611,437 |
| 2024-10-17 | 32.9 | 33.76 | 32.73 | 32.86 | +0.27% | 13,890 | 46,064,047 |
| 2024-10-16 | 33.05 | 33.27 | 31.92 | 32.77 | -0.85% | 13,822 | 45,033,992 |
| 2024-10-15 | 33 | 34.27 | 32.44 | 33.05 | -0.33% | 18,531 | 61,823,171 |
| 2024-10-14 | 31.2 | 33.59 | 31.2 | 33.16 | +6.93% | 18,078 | 58,982,902 |
| 2024-10-11 | 33.79 | 34.5 | 30.63 | 31.01 | -8.79% | 16,627 | 53,345,235 |
| 2024-10-10 | 34.2 | 35.79 | 33.8 | 34 | 0% | 16,998 | 59,041,366 |
| 2024-10-09 | 37.91 | 37.91 | 33.57 | 34 | -13.92% | 27,815 | 100,577,188 |
| 2024-10-08 | 39.66 | 40 | 34.98 | 39.5 | +17.91% | 45,488 | 172,057,557 |
| 2024-09-30 | 29.5 | 33.76 | 28.56 | 33.5 | +19.09% | 32,365 | 101,126,595 |
| 2024-09-27 | 27.3 | 28.13 | 26.61 | 28.13 | +6.11% | 13,390 | 36,735,748 |
| 2024-09-26 | 25.65 | 26.58 | 25.19 | 26.51 | +2.47% | 17,465 | 45,320,466 |
| 2024-09-25 | 25.73 | 26.67 | 25.66 | 25.87 | +0.54% | 15,887 | 41,411,637 |
| 2024-09-24 | 25.51 | 25.97 | 24.57 | 25.73 | +3.17% | 9,689 | 24,636,992 |
| 2024-09-23 | 24.9 | 25.38 | 24.71 | 24.94 | +0.16% | 4,061 | 10,192,341 |
| 2024-09-20 | 25.21 | 25.6 | 24.7 | 24.9 | -2.28% | 5,555 | 13,944,142 |
| 2024-09-19 | 25 | 25.86 | 24.94 | 25.48 | +2.37% | 6,143 | 15,628,441 |
| 2024-09-18 | 25.28 | 26.09 | 24.53 | 24.89 | -1.54% | 4,069 | 10,178,669 |
| 2024-09-13 | 25.93 | 26.26 | 25.28 | 25.28 | -3.4% | 3,932 | 10,085,853 |
| 2024-09-12 | 26.11 | 26.46 | 25.97 | 26.17 | +0.58% | 5,176 | 13,604,681 |
| 2024-09-11 | 26.29 | 26.3 | 25.74 | 26.02 | -1.06% | 5,425 | 14,107,755 |
| 2024-09-10 | 26.24 | 26.61 | 25.49 | 26.3 | +0.23% | 8,066 | 20,947,759 |
| 2024-09-09 | 26.07 | 26.78 | 25.93 | 26.24 | -0.98% | 4,314 | 11,316,535 |
| 2024-09-06 | 27.39 | 27.66 | 26.41 | 26.5 | -3.25% | 6,253 | 16,694,595 |
| 2024-09-05 | 27.1 | 27.66 | 26.93 | 27.39 | +1.67% | 4,333 | 11,825,887 |
| 2024-09-04 | 27.3 | 27.55 | 26.8 | 26.94 | -2.32% | 5,762 | 15,587,367 |
| 2024-09-03 | 27.47 | 27.72 | 27.15 | 27.58 | +0.62% | 4,481 | 12,287,795 |
| 2024-09-02 | 28.01 | 28.46 | 27.12 | 27.41 | -2.25% | 10,676 | 29,366,399 |
| 2024-08-30 | 26.89 | 28.26 | 26.89 | 28.04 | +3.24% | 9,919 | 27,606,039 |
| 2024-08-29 | 26.33 | 27.3 | 26 | 27.16 | +3.27% | 6,263 | 16,794,024 |
| 2024-08-28 | 26.14 | 26.85 | 26.08 | 26.3 | +0.11% | 4,654 | 12,299,269 |
| 2024-08-27 | 27.07 | 27.1 | 26.1 | 26.27 | -3.77% | 7,258 | 19,281,257 |
| 2024-08-26 | 27.48 | 28.06 | 27.14 | 27.3 | -0.8% | 8,120 | 22,366,299 |
| 2024-08-23 | 27.47 | 28 | 27.18 | 27.52 | -0.9% | 4,644 | 12,787,109 |
| 2024-08-22 | 28.49 | 28.79 | 27.63 | 27.77 | -1.28% | 4,916 | 13,815,604 |
| 2024-08-21 | 28.14 | 28.74 | 28.03 | 28.13 | -0.64% | 4,476 | 12,676,887 |
| 2024-08-20 | 29.28 | 29.56 | 28 | 28.31 | -3.48% | 8,003 | 22,979,025 |
| 2024-08-19 | 30.28 | 30.39 | 29.02 | 29.33 | -3.27% | 12,171 | 36,034,394 |
| 2024-08-16 | 30.5 | 31.38 | 30.01 | 30.32 | +1.4% | 14,336 | 44,142,366 |
| 2024-08-15 | 30.5 | 30.87 | 29.83 | 29.9 | -3.55% | 10,772 | 32,561,368 |
| 2024-08-14 | 30.85 | 31.38 | 30 | 31 | +1.64% | 10,124 | 31,108,493 |
| 2024-08-13 | 31 | 31.3 | 30 | 30.5 | -0.59% | 9,056 | 27,534,559 |
| 2024-08-12 | 32 | 32.02 | 30.26 | 30.68 | -4.33% | 12,510 | 38,703,873 |
| 2024-08-09 | 31.76 | 33.1 | 31.76 | 32.07 | +1.55% | 12,197 | 39,486,612 |
| 2024-08-08 | 34.29 | 34.29 | 31.5 | 31.58 | -6.98% | 21,376 | 69,346,678 |
| 2024-08-07 | 32.15 | 34 | 31.55 | 33.95 | +6.03% | 28,630 | 94,738,443 |
| 2024-08-06 | 32.55 | 32.59 | 31.5 | 32.02 | +1.33% | 16,567 | 53,039,789 |
| 2024-08-05 | 33.3 | 34.48 | 31.6 | 31.6 | -6.98% | 21,587 | 70,917,352 |
| 2024-08-02 | 34.1 | 35.86 | 33.44 | 33.97 | -2.1% | 22,898 | 78,857,099 |
| 2024-08-01 | 33.9 | 37.5 | 33.78 | 34.7 | +1.17% | 32,882 | 116,224,896 |
| 2024-07-31 | 33.5 | 35.48 | 31.92 | 34.3 | -4.24% | 36,462 | 121,851,363 |
| 2024-07-30 | 33.11 | 36.6 | 32.2 | 35.82 | +8.88% | 39,797 | 136,637,324 |
| 2024-07-29 | 33.01 | 35 | 31.62 | 32.9 | +5.01% | 40,871 | 135,262,926 |
| 2024-07-26 | 26.22 | 31.33 | 26.22 | 31.33 | +19.99% | 22,245 | 66,271,920 |
| 2024-07-25 | 25.43 | 26.52 | 25.15 | 26.11 | +1.79% | 5,525 | 14,369,971 |
| 2024-07-24 | 26.77 | 26.78 | 25.6 | 25.65 | -3.9% | 7,093 | 18,509,266 |
| 2024-07-23 | 27 | 27.65 | 26.54 | 26.69 | -3.16% | 5,653 | 15,278,831 |
| 2024-07-22 | 26.67 | 28 | 26.67 | 27.56 | +3.65% | 8,946 | 24,536,570 |
| 2024-07-19 | 25.3 | 26.98 | 25.22 | 26.59 | +4.03% | 7,297 | 19,315,095 |
| 2024-07-18 | 25.36 | 25.71 | 24.15 | 25.56 | +0.79% | 6,662 | 16,593,214 |
| 2024-07-17 | 25.93 | 26.14 | 25.2 | 25.36 | -2.39% | 4,045 | 10,380,956 |
| 2024-07-16 | 25.97 | 26.18 | 25.3 | 25.98 | +0.19% | 3,776 | 9,736,945 |
| 2024-07-15 | 26.52 | 27.15 | 25.72 | 25.93 | -2.59% | 4,576 | 11,982,795 |
| 2024-07-12 | 28 | 28 | 26.6 | 26.62 | -2.95% | 5,411 | 14,572,989 |
| 2024-07-11 | 27.08 | 27.68 | 26.91 | 27.43 | +3.16% | 6,121 | 16,759,991 |
| 2024-07-10 | 26.75 | 27.37 | 26.25 | 26.59 | -0.52% | 4,368 | 11,695,422 |
| 2024-07-09 | 26.24 | 26.99 | 25.6 | 26.73 | +1.25% | 6,473 | 17,070,787 |
| 2024-07-08 | 28.36 | 28.36 | 26.05 | 26.4 | -1.64% | 4,784 | 12,679,798 |
| 2024-07-05 | 26.99 | 27.24 | 26.11 | 26.84 | -0.85% | 6,037 | 16,177,535 |
| 2024-07-04 | 28.47 | 28.89 | 26.82 | 27.07 | -3.87% | 5,600 | 15,420,902 |
| 2024-07-03 | 28.02 | 29 | 28.02 | 28.16 | -3.06% | 4,635 | 13,123,520 |
| 2024-07-02 | 28.93 | 29.46 | 28.66 | 29.05 | -0.58% | 6,389 | 18,607,381 |
| 2024-07-01 | 29.27 | 29.4 | 28.2 | 29.22 | -0.41% | 7,365 | 21,220,072 |
| 2024-06-28 | 29 | 30.21 | 28.77 | 29.34 | -0.14% | 8,034 | 23,928,133 |
| 2024-06-27 | 30.15 | 30.56 | 29 | 29.38 | -2.2% | 7,918 | 23,599,841 |
| 2024-06-26 | 29.36 | 30.47 | 28.81 | 30.04 | +2.95% | 10,868 | 32,167,197 |
| 2024-06-25 | 30.2 | 31.12 | 28.7 | 29.18 | -4.77% | 12,602 | 37,363,094 |
| 2024-06-24 | 31.82 | 32.74 | 30.6 | 30.64 | -5.17% | 8,777 | 27,453,961 |
| 2024-06-21 | 33.17 | 33.18 | 31.78 | 32.31 | -3.06% | 7,835 | 25,313,275 |
| 2024-06-20 | 33.37 | 35.06 | 33.04 | 33.33 | 0% | 13,779 | 46,860,147 |
| 2024-06-19 | 34.33 | 34.39 | 33.14 | 33.33 | -1.83% | 8,948 | 29,995,797 |
| 2024-06-18 | 33.63 | 34.74 | 33.3 | 33.95 | +1.62% | 9,263 | 31,641,151 |
| 2024-06-17 | 33.09 | 34.01 | 32.97 | 33.41 | -0.92% | 6,525 | 21,794,538 |
| 2024-06-14 | 35.55 | 35.99 | 33.45 | 33.72 | -2.99% | 10,955 | 37,296,282 |
| 2024-06-13 | 32.62 | 35.72 | 32.62 | 34.76 | +4.29% | 12,330 | 42,344,458 |
| 2024-06-12 | 32.62 | 34.36 | 32.62 | 33.33 | -0.21% | 6,243 | 20,865,049 |
| 2024-06-11 | 32 | 33.74 | 31.53 | 33.4 | +2.64% | 7,525 | 24,719,771 |
| 2024-06-07 | 32.3 | 33.78 | 32.3 | 32.54 | +0.62% | 8,720 | 28,770,478 |
| 2024-06-06 | 34.74 | 35.8 | 32.12 | 32.34 | -9.06% | 16,985 | 56,658,920 |
| 2024-06-05 | 33.8 | 36.85 | 33.8 | 35.56 | +2.74% | 16,157 | 58,052,741 |
| 2024-06-04 | 35.6 | 35.79 | 33.88 | 34.61 | -3.38% | 14,479 | 49,954,497 |
| 2024-06-03 | 37.41 | 38.5 | 35.46 | 35.82 | -4.25% | 21,331 | 78,312,373 |
| 2024-05-31 | 36.23 | 38.93 | 35.22 | 37.41 | +2.19% | 28,476 | 105,319,242 |
| 2024-05-30 | 33.46 | 37.81 | 32.4 | 36.61 | +9.09% | 25,308 | 90,204,252 |
| 2024-05-29 | 34.75 | 36.06 | 33.38 | 33.56 | +0.12% | 13,453 | 46,196,283 |
| 2024-05-28 | 33.6 | 34.49 | 32.85 | 33.52 | -0.06% | 10,316 | 34,845,015 |
| 2024-05-27 | 33.44 | 33.92 | 32.4 | 33.54 | -0.21% | 12,401 | 40,910,218 |
| 2024-05-24 | 35.65 | 35.71 | 33.48 | 33.61 | -5.72% | 18,916 | 64,812,277 |
| 2024-05-23 | 36.49 | 37.32 | 35.6 | 35.65 | -2.3% | 9,905 | 36,024,300 |
| 2024-05-22 | 36.98 | 36.98 | 35.92 | 36.49 | +0.11% | 9,401 | 34,054,712 |
| 2024-05-21 | 37.55 | 37.8 | 36.35 | 36.45 | -3.7% | 13,348 | 48,930,418 |
| 2024-05-20 | 37.07 | 38.58 | 35.85 | 37.85 | +2.24% | 19,017 | 71,072,728 |
| 2024-05-17 | 36 | 37.41 | 35.27 | 37.02 | +3.84% | 17,377 | 63,455,067 |
| 2024-05-16 | 37.09 | 38.37 | 35.57 | 35.65 | -4.63% | 19,138 | 70,095,133 |
| 2024-05-15 | 37.65 | 39.19 | 36.81 | 37.38 | -1.32% | 15,108 | 57,114,021 |
| 2024-05-14 | 38.95 | 40.58 | 37.8 | 37.88 | -1.46% | 17,244 | 67,111,778 |
| 2024-05-13 | 39.8 | 40.35 | 38.1 | 38.44 | -6.7% | 18,395 | 71,554,750 |
| 2024-05-10 | 40.2 | 42.3 | 38.74 | 41.2 | +2.08% | 27,055 | 109,770,707 |
| 2024-05-09 | 40.22 | 41.95 | 38.32 | 40.36 | -3.26% | 34,246 | 136,697,300 |
| 2024-05-08 | 38.08 | 43.7 | 37.03 | 41.72 | +14.55% | 48,993 | 199,591,024 |
| 2024-05-07 | 30.35 | 36.42 | 30.08 | 36.42 | +20% | 25,244 | 84,721,665 |
| 2024-05-06 | 31.45 | 31.55 | 30.22 | 30.35 | -1.52% | 9,663 | 29,553,317 |
| 2024-04-30 | 30.51 | 31.7 | 30.11 | 30.82 | +0.1% | 9,502 | 29,313,588 |
| 2024-04-29 | 30.15 | 31.09 | 29.59 | 30.79 | +0.62% | 11,616 | 35,538,763 |
| 2024-04-26 | 29.85 | 31.35 | 29.35 | 30.6 | +2.51% | 16,692 | 51,235,394 |
| 2024-04-25 | 30.37 | 30.7 | 29.58 | 29.85 | -3.08% | 14,915 | 44,735,433 |
| 2024-04-24 | 29 | 31.1 | 28.51 | 30.8 | +4.8% | 18,902 | 56,885,559 |
| 2024-04-23 | 27.98 | 30.57 | 27.69 | 29.39 | +1.87% | 18,384 | 53,697,436 |
| 2024-04-22 | 26.4 | 29 | 25.83 | 28.85 | +9.86% | 12,030 | 33,627,432 |
| 2024-04-19 | 26.38 | 26.46 | 25.37 | 26.26 | -0.72% | 8,827 | 22,828,604 |
| 2024-04-18 | 25.9 | 27.49 | 24.72 | 26.45 | +5.46% | 11,976 | 31,414,627 |
| 2024-04-17 | 23.63 | 26.05 | 23.6 | 25.08 | +7.87% | 14,129 | 35,507,435 |
| 2024-04-16 | 26.64 | 26.64 | 23.21 | 23.25 | -10.95% | 12,581 | 30,122,762 |
| 2024-04-15 | 28.18 | 28.82 | 25.5 | 26.11 | -8.8% | 10,902 | 29,306,068 |
| 2024-04-12 | 28.73 | 29.64 | 28.4 | 28.63 | -0.03% | 4,865 | 14,079,774 |
| 2024-04-11 | 29.03 | 30.15 | 28.53 | 28.64 | -1.78% | 6,243 | 18,303,506 |
| 2024-04-10 | 30.27 | 30.34 | 28.64 | 29.16 | -3.7% | 6,082 | 17,829,537 |
| 2024-04-09 | 29.45 | 30.67 | 29.45 | 30.28 | +1% | 4,738 | 14,336,952 |
| 2024-04-08 | 31.28 | 31.44 | 29.4 | 29.98 | -4.92% | 8,652 | 26,103,608 |
| 2024-04-03 | 31.7 | 31.7 | 30.2 | 31.53 | +0.35% | 5,268 | 16,344,336 |
| 2024-04-02 | 32.69 | 32.88 | 31.18 | 31.42 | -3.8% | 8,267 | 26,198,971 |
| 2024-04-01 | 31.4 | 33.12 | 30.15 | 32.66 | +6% | 14,130 | 45,644,831 |
| 2024-03-29 | 29.89 | 31 | 29.12 | 30.81 | +3.63% | 10,095 | 30,360,631 |
| 2024-03-28 | 28 | 30.29 | 28 | 29.73 | +6.29% | 13,682 | 40,335,896 |
| 2024-03-27 | 30.05 | 30.07 | 27.88 | 27.97 | -6.74% | 10,859 | 31,189,442 |
| 2024-03-26 | 30.95 | 31.28 | 29.14 | 29.99 | -3.1% | 16,672 | 49,975,667 |
| 2024-03-25 | 33.4 | 33.46 | 30.85 | 30.95 | -7.14% | 15,465 | 49,217,094 |
| 2024-03-22 | 34.62 | 34.86 | 33.08 | 33.33 | -3.73% | 7,920 | 26,665,524 |
| 2024-03-21 | 34.55 | 35.3 | 33.71 | 34.62 | +0.17% | 9,221 | 31,799,556 |
| 2024-03-20 | 33.89 | 34.7 | 33.55 | 34.56 | +2.01% | 7,511 | 25,642,453 |
| 2024-03-19 | 33.38 | 34.39 | 33.05 | 33.88 | +1.71% | 10,451 | 35,381,752 |
| 2024-03-18 | 32.76 | 33.36 | 32.41 | 33.31 | +2.78% | 7,034 | 23,185,915 |
| 2024-03-15 | 31.78 | 32.44 | 31.38 | 32.41 | +1.98% | 4,541 | 14,469,370 |
| 2024-03-14 | 32.06 | 32.89 | 31.05 | 31.78 | -2.25% | 6,614 | 21,221,367 |
| 2024-03-13 | 32.31 | 32.98 | 32.12 | 32.51 | +0.15% | 7,347 | 23,911,270 |
| 2024-03-12 | 31.99 | 32.6 | 31.32 | 32.46 | +2.59% | 10,415 | 33,293,006 |
| 2024-03-11 | 30 | 31.79 | 30 | 31.64 | +2.76% | 8,330 | 25,817,541 |
| 2024-03-08 | 30.85 | 31.78 | 30.28 | 30.79 | +0.06% | 7,611 | 23,448,606 |
| 2024-03-07 | 32.01 | 33.8 | 30.73 | 30.77 | -3.24% | 16,029 | 51,614,933 |
| 2024-03-06 | 31.08 | 32.12 | 30.22 | 31.8 | +1.92% | 7,267 | 22,761,636 |
| 2024-03-05 | 32.02 | 32.12 | 31.15 | 31.2 | -2.56% | 5,525 | 17,499,632 |
| 2024-03-04 | 32.4 | 32.63 | 31.34 | 32.02 | -0.31% | 6,531 | 20,852,246 |
| 2024-03-01 | 32.88 | 33.3 | 31.72 | 32.12 | -1.92% | 10,817 | 35,085,753 |
| 2024-02-29 | 30.98 | 35.03 | 30.98 | 32.75 | +5.31% | 20,620 | 67,762,922 |
| 2024-02-28 | 33.09 | 34.29 | 30.18 | 31.1 | -6.33% | 20,082 | 64,047,788 |
| 2024-02-27 | 31.6 | 33.37 | 31.6 | 33.2 | +3.43% | 12,369 | 40,239,523 |
| 2024-02-26 | 31.5 | 33.03 | 29.94 | 32.1 | +0.85% | 21,404 | 66,545,104 |
| 2024-02-23 | 30.15 | 32.2 | 30.15 | 31.83 | +5.15% | 8,233 | 25,517,188 |
| 2024-02-22 | 29 | 30.9 | 28.7 | 30.27 | +4.38% | 7,228 | 21,381,120 |
| 2024-02-21 | 28.18 | 30.58 | 27.32 | 29 | +2.84% | 8,774 | 25,549,077 |
| 2024-02-20 | 26.83 | 28.39 | 26.09 | 28.2 | +4.1% | 10,878 | 30,084,651 |
| 2024-02-19 | 26.16 | 28.49 | 26.12 | 27.09 | +7.24% | 15,262 | 41,587,317 |
| 2024-02-08 | 21.79 | 25.72 | 21.68 | 25.26 | +13.73% | 17,862 | 42,301,277 |
| 2024-02-07 | 24.35 | 24.5 | 21.77 | 22.21 | -8.6% | 20,298 | 46,994,117 |
| 2024-02-06 | 23.25 | 25.71 | 21.71 | 24.3 | +0.29% | 12,238 | 28,438,587 |
| 2024-02-05 | 28.44 | 28.44 | 23.56 | 24.23 | -14.95% | 10,684 | 26,926,593 |
| 2024-02-02 | 30.52 | 31.58 | 27.32 | 28.49 | -7.29% | 8,341 | 24,440,258 |
| 2024-02-01 | 32.02 | 32.18 | 30 | 30.73 | -1.63% | 5,823 | 17,927,616 |
| 2024-01-31 | 33.31 | 33.56 | 31.24 | 31.24 | -7.41% | 6,263 | 20,143,825 |
| 2024-01-30 | 33.68 | 35.08 | 33.28 | 33.74 | -0.06% | 7,953 | 27,208,058 |
| 2024-01-29 | 35.38 | 35.94 | 33.66 | 33.76 | -4.71% | 7,927 | 27,304,279 |
| 2024-01-26 | 37.27 | 38.07 | 35.4 | 35.43 | -5.27% | 7,695 | 27,934,944 |
| 2024-01-25 | 35.27 | 37.59 | 35.11 | 37.4 | +3.89% | 6,915 | 25,538,256 |
| 2024-01-24 | 36.88 | 36.95 | 33.55 | 36 | -1.15% | 5,167 | 18,256,255 |
| 2024-01-23 | 37.38 | 37.38 | 34.76 | 36.42 | +2.3% | 5,869 | 21,050,664 |
| 2024-01-22 | 38.36 | 38.36 | 35.21 | 35.6 | -7.19% | 5,609 | 20,711,804 |
| 2024-01-19 | 39.02 | 39.52 | 38 | 38.36 | -2.54% | 4,134 | 15,919,375 |
| 2024-01-18 | 40.3 | 40.54 | 38.01 | 39.36 | -1.48% | 4,993 | 19,488,703 |
| 2024-01-17 | 41.37 | 41.43 | 39.83 | 39.95 | -2.87% | 2,727 | 11,083,959 |
| 2024-01-16 | 41.4 | 41.99 | 40.09 | 41.13 | -0.63% | 4,426 | 18,130,205 |
| 2024-01-15 | 38 | 42.52 | 38 | 41.39 | -2.66% | 4,666 | 19,273,923 |
| 2024-01-12 | 42.84 | 43.21 | 42.14 | 42.52 | -1.02% | 3,540 | 15,093,849 |
| 2024-01-11 | 42.19 | 43.34 | 41.96 | 42.96 | +1.83% | 2,613 | 11,146,422 |
| 2024-01-10 | 42.12 | 43.06 | 41.47 | 42.19 | -0.47% | 2,975 | 12,586,050 |
| 2024-01-09 | 41.66 | 42.7 | 41.66 | 42.39 | +0.28% | 3,553 | 15,037,721 |
| 2024-01-08 | 43.33 | 44.2 | 42.01 | 42.27 | -4.39% | 4,518 | 19,360,816 |
| 2024-01-05 | 45.01 | 45.58 | 43.91 | 44.21 | -3.34% | 3,491 | 15,593,088 |
| 2024-01-04 | 46.18 | 46.82 | 45.5 | 45.74 | -1.53% | 3,643 | 16,796,257 |
| 2024-01-03 | 47.2 | 47.81 | 45.84 | 46.45 | -2.07% | 4,213 | 19,620,223 |
| 2024-01-02 | 48.03 | 48.29 | 46.8 | 47.43 | -0.59% | 3,698 | 17,649,123 |
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：