股票概览
44
-2.29%
-1.03
44.87
开盘价
45.46
最高价
43.96
最低价
48,375
成交量
数据更新至: 2024-12-31
技术指标
45.36
MA5 (5日均线)
45.27
MA10 (10日均线)
45.92
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 | 44.87 | 45.46 | 43.96 | 44 | -2.29% | 48,375 | 215,776,766 |
| 2024-12-30 | 44.19 | 45.67 | 43.44 | 45.03 | +0.33% | 49,040 | 220,048,992 |
| 2024-12-27 | 46.21 | 46.49 | 44.14 | 44.88 | -3.65% | 76,007 | 344,165,004 |
| 2024-12-26 | 45.8 | 48.25 | 45.11 | 46.58 | +0.6% | 67,499 | 318,601,754 |
| 2024-12-25 | 46.03 | 47.49 | 45.39 | 46.3 | +2.25% | 69,915 | 325,241,681 |
| 2024-12-24 | 45.08 | 45.9 | 44.4 | 45.28 | +2.1% | 52,774 | 238,337,785 |
| 2024-12-23 | 46 | 46.39 | 44.1 | 44.35 | -4.48% | 70,498 | 317,822,563 |
| 2024-12-20 | 45 | 47.53 | 44.91 | 46.43 | +1.64% | 86,839 | 402,646,629 |
| 2024-12-19 | 43.58 | 46.7 | 43.41 | 45.68 | +3.54% | 95,521 | 434,598,051 |
| 2024-12-18 | 43.1 | 44.58 | 42.58 | 44.12 | +1.85% | 90,654 | 396,499,387 |
| 2024-12-17 | 44.01 | 44.61 | 42.81 | 43.32 | -2.21% | 83,192 | 362,477,784 |
| 2024-12-16 | 45.69 | 46.36 | 43.8 | 44.3 | -3.49% | 97,212 | 435,603,765 |
| 2024-12-13 | 47.4 | 48.93 | 45.79 | 45.9 | -5.03% | 114,674 | 541,940,556 |
| 2024-12-12 | 49.71 | 50.59 | 47.09 | 48.33 | -3.34% | 129,860 | 630,468,109 |
| 2024-12-11 | 51 | 51.53 | 48.02 | 50 | -6.09% | 178,886 | 890,137,913 |
| 2024-12-10 | 54.4 | 58.99 | 51.55 | 53.24 | -2.1% | 286,001 | 1,576,166,602 |
| 2024-12-09 | 45.5 | 56.92 | 45.5 | 54.38 | +14.65% | 277,086 | 1,430,868,661 |
| 2024-12-06 | 47.99 | 51.65 | 44 | 47.43 | +10.2% | 266,351 | 1,266,086,835 |
| 2024-12-05 | 41 | 43.04 | 41 | 43.04 | +19.99% | 77,941 | 331,799,396 |
| 2024-12-04 | 36.01 | 37.2 | 35.45 | 35.87 | -0.36% | 58,012 | 210,162,047 |
| 2024-12-03 | 36.49 | 36.97 | 35.68 | 36 | -0.44% | 52,860 | 192,101,240 |
| 2024-12-02 | 34.78 | 37.45 | 34.08 | 36.16 | +7.59% | 78,771 | 283,464,009 |
| 2024-11-29 | 31.9 | 34.03 | 31.9 | 33.61 | +4.67% | 38,637 | 128,683,494 |
| 2024-11-28 | 32.35 | 32.73 | 31.91 | 32.11 | -1.2% | 20,899 | 67,417,440 |
| 2024-11-27 | 31.7 | 32.55 | 31.08 | 32.5 | +1.85% | 25,148 | 80,039,731 |
| 2024-11-26 | 32.46 | 32.95 | 31.79 | 31.91 | -3.1% | 25,324 | 81,564,581 |
| 2024-11-25 | 33 | 33.58 | 32.02 | 32.93 | -0.51% | 25,696 | 84,133,151 |
| 2024-11-22 | 34.77 | 35.06 | 33.01 | 33.1 | -4.89% | 25,667 | 87,134,980 |
| 2024-11-21 | 35.5 | 35.7 | 34.3 | 34.8 | -2.96% | 24,537 | 85,875,702 |
| 2024-11-20 | 35.6 | 36.36 | 35.04 | 35.86 | +0.73% | 37,842 | 135,302,109 |
| 2024-11-19 | 32.8 | 35.65 | 32.8 | 35.6 | +8.54% | 40,243 | 138,409,017 |
| 2024-11-18 | 33.27 | 33.65 | 32.49 | 32.8 | -1.88% | 27,045 | 89,398,623 |
| 2024-11-15 | 34.68 | 35.36 | 33.3 | 33.43 | -4.78% | 28,915 | 99,210,918 |
| 2024-11-14 | 35.5 | 36.09 | 34.76 | 35.11 | -1.65% | 23,950 | 84,490,098 |
| 2024-11-13 | 36.03 | 36.28 | 34.01 | 35.7 | -1.73% | 50,258 | 176,769,055 |
| 2024-11-12 | 38.51 | 38.51 | 35.9 | 36.33 | -4.52% | 46,986 | 172,072,676 |
| 2024-11-11 | 34.79 | 38.16 | 34.21 | 38.05 | +10.35% | 85,576 | 313,182,373 |
| 2024-11-08 | 33.98 | 34.5 | 33.55 | 34.48 | +4.07% | 60,635 | 206,448,422 |
| 2024-11-07 | 32.87 | 33.99 | 32.6 | 33.13 | -1.07% | 43,075 | 142,678,395 |
| 2024-11-06 | 33.8 | 35.88 | 33.02 | 33.49 | -1.53% | 66,276 | 227,904,580 |
| 2024-11-05 | 34.39 | 35 | 33.26 | 34.01 | -1.48% | 63,049 | 214,843,396 |
| 2024-11-04 | 32.93 | 34.99 | 32.92 | 34.52 | +6.67% | 65,491 | 224,610,454 |
| 2024-11-01 | 34.4 | 34.4 | 32.21 | 32.36 | -4.63% | 47,350 | 156,769,111 |
| 2024-10-31 | 33.1 | 34.3 | 32.5 | 33.93 | +6.03% | 60,525 | 204,315,515 |
| 2024-10-30 | 30.02 | 32.03 | 30.02 | 32 | +4.92% | 33,820 | 105,568,483 |
| 2024-10-29 | 30.27 | 31.3 | 30 | 30.5 | +1.9% | 35,652 | 109,098,474 |
| 2024-10-28 | 29.55 | 30.3 | 29.16 | 29.93 | +1.29% | 18,920 | 56,266,020 |
| 2024-10-25 | 29.25 | 29.99 | 29.1 | 29.55 | +1.13% | 18,530 | 54,758,030 |
| 2024-10-24 | 29.59 | 29.69 | 28.7 | 29.22 | -1.22% | 12,059 | 35,312,194 |
| 2024-10-23 | 30.26 | 30.62 | 29.4 | 29.58 | -2.54% | 28,711 | 85,819,786 |
| 2024-10-22 | 30.3 | 30.76 | 29.36 | 30.35 | +0.03% | 35,566 | 106,300,015 |
| 2024-10-21 | 30.5 | 30.75 | 29.34 | 30.34 | +1.78% | 34,673 | 104,497,067 |
| 2024-10-18 | 28.15 | 30.3 | 28 | 29.81 | +5.9% | 32,484 | 95,159,071 |
| 2024-10-17 | 27.84 | 28.79 | 27.82 | 28.15 | +1.19% | 17,830 | 50,530,345 |
| 2024-10-16 | 27.38 | 28.03 | 27 | 27.82 | -0.36% | 22,062 | 60,598,558 |
| 2024-10-15 | 28.6 | 28.98 | 27.81 | 27.92 | -3.29% | 22,016 | 62,642,458 |
| 2024-10-14 | 28.48 | 29.2 | 27.28 | 28.87 | +2.45% | 23,294 | 66,002,611 |
| 2024-10-11 | 30.6 | 30.6 | 28 | 28.18 | -7.61% | 38,105 | 110,418,009 |
| 2024-10-10 | 32 | 33 | 30.31 | 30.5 | -3.97% | 40,395 | 127,121,183 |
| 2024-10-09 | 32.88 | 33.57 | 31.6 | 31.76 | -9.21% | 55,602 | 179,478,454 |
| 2024-10-08 | 35.47 | 35.47 | 31.17 | 34.98 | +18.34% | 80,173 | 271,396,719 |
| 2024-09-30 | 27.12 | 30 | 26.76 | 29.56 | +13.21% | 64,189 | 183,909,514 |
| 2024-09-27 | 24.7 | 26.49 | 24.7 | 26.11 | +8.88% | 25,802 | 65,693,393 |
| 2024-09-26 | 22.47 | 23.98 | 22.46 | 23.98 | +5.97% | 25,134 | 58,511,513 |
| 2024-09-25 | 22.92 | 23.66 | 22.62 | 22.63 | -1.18% | 24,197 | 56,004,317 |
| 2024-09-24 | 22.51 | 23 | 21.43 | 22.9 | +3.85% | 20,621 | 45,892,091 |
| 2024-09-23 | 22.25 | 22.55 | 21.97 | 22.05 | -0.9% | 9,950 | 22,148,518 |
| 2024-09-20 | 22.99 | 23.14 | 21.98 | 22.25 | -2.84% | 14,292 | 31,917,618 |
| 2024-09-19 | 23.16 | 23.16 | 22.13 | 22.9 | +2.97% | 19,027 | 43,180,275 |
| 2024-09-18 | 21.9 | 22.51 | 21 | 22.24 | -4.55% | 33,258 | 72,627,981 |
| 2024-09-13 | 23.9 | 23.9 | 23.25 | 23.3 | -2.51% | 11,352 | 26,660,827 |
| 2024-09-12 | 24.39 | 24.49 | 23.9 | 23.9 | -1.61% | 10,093 | 24,408,271 |
| 2024-09-11 | 24.19 | 24.66 | 23.97 | 24.29 | -0.04% | 9,961 | 24,215,704 |
| 2024-09-10 | 23.78 | 24.45 | 23.37 | 24.3 | +3.23% | 16,500 | 39,495,352 |
| 2024-09-09 | 23.39 | 23.88 | 23.14 | 23.54 | -0.59% | 12,514 | 29,450,490 |
| 2024-09-06 | 24.49 | 24.49 | 23.59 | 23.68 | -2.39% | 14,994 | 35,710,544 |
| 2024-09-05 | 24.02 | 24.78 | 24 | 24.26 | +0.71% | 17,839 | 43,485,850 |
| 2024-09-04 | 23.97 | 24.33 | 23.5 | 24.09 | +0.42% | 12,765 | 30,695,223 |
| 2024-09-03 | 23.78 | 24.28 | 23.6 | 23.99 | +0.8% | 17,544 | 42,090,249 |
| 2024-09-02 | 24.4 | 24.4 | 23.7 | 23.8 | -2.06% | 22,431 | 53,901,745 |
| 2024-08-30 | 24.4 | 24.7 | 24.06 | 24.3 | -0.74% | 30,327 | 73,889,021 |
| 2024-08-29 | 22.65 | 24.58 | 22.51 | 24.48 | +7.7% | 49,295 | 117,198,702 |
| 2024-08-28 | 21.56 | 23.2 | 21.5 | 22.73 | +5.13% | 32,212 | 72,555,662 |
| 2024-08-27 | 21.69 | 22.43 | 21.57 | 21.62 | -0.73% | 32,455 | 71,267,243 |
| 2024-08-26 | 21.12 | 22.37 | 21.12 | 21.78 | +8.25% | 36,596 | 79,691,766 |
| 2024-08-23 | 20.02 | 20.21 | 19.74 | 20.12 | -0.45% | 11,704 | 23,419,152 |
| 2024-08-22 | 20.84 | 21.19 | 19.8 | 20.21 | -3.21% | 22,370 | 45,225,652 |
| 2024-08-21 | 20.89 | 21.36 | 20.7 | 20.88 | -0.33% | 9,741 | 20,475,069 |
| 2024-08-20 | 21.8 | 21.95 | 20.81 | 20.95 | -3.19% | 12,415 | 26,436,783 |
| 2024-08-19 | 21.76 | 22.12 | 21.55 | 21.64 | -0.6% | 7,971 | 17,394,990 |
| 2024-08-16 | 21.69 | 22.1 | 21.52 | 21.77 | +0.55% | 9,880 | 21,571,962 |
| 2024-08-15 | 21.49 | 22.15 | 21.3 | 21.65 | +0.7% | 11,029 | 24,060,021 |
| 2024-08-14 | 21.85 | 21.91 | 21.47 | 21.5 | -1.65% | 6,334 | 13,680,479 |
| 2024-08-13 | 21.79 | 22.08 | 21.46 | 21.86 | +0.74% | 6,837 | 14,916,367 |
| 2024-08-12 | 21.74 | 21.87 | 21.4 | 21.7 | 0% | 5,551 | 12,022,746 |
| 2024-08-09 | 22.03 | 22.37 | 21.7 | 21.7 | -1.36% | 9,452 | 20,825,334 |
| 2024-08-08 | 22.48 | 22.48 | 21.59 | 22 | -2.05% | 15,014 | 32,850,478 |
| 2024-08-07 | 22.63 | 22.98 | 22.44 | 22.46 | -0.75% | 13,042 | 29,620,733 |
| 2024-08-06 | 22.5 | 22.87 | 22.3 | 22.63 | +2.26% | 10,702 | 24,185,505 |
| 2024-08-05 | 22.88 | 23.58 | 22.13 | 22.13 | -4.2% | 18,068 | 41,324,073 |
| 2024-08-02 | 23.14 | 23.25 | 22.85 | 23.1 | -1.2% | 15,273 | 35,171,577 |
| 2024-08-01 | 23.8 | 23.98 | 22.88 | 23.38 | -0.85% | 29,868 | 69,723,388 |
| 2024-07-31 | 21.74 | 23.76 | 21.56 | 23.58 | +8.56% | 32,136 | 74,200,610 |
| 2024-07-30 | 21.64 | 22.16 | 21.23 | 21.72 | +0.37% | 15,268 | 32,953,081 |
| 2024-07-29 | 22.54 | 22.65 | 21.6 | 21.64 | -3.99% | 15,512 | 33,951,328 |
| 2024-07-26 | 22.22 | 22.79 | 22.07 | 22.54 | +2.45% | 13,223 | 29,750,290 |
| 2024-07-25 | 21.63 | 22.37 | 21.61 | 22 | +0.92% | 9,312 | 20,581,439 |
| 2024-07-24 | 22.31 | 22.5 | 21.69 | 21.8 | -2.5% | 7,379 | 16,295,440 |
| 2024-07-23 | 23.09 | 23.19 | 22.31 | 22.36 | -2.1% | 10,059 | 22,889,605 |
| 2024-07-22 | 22.73 | 23.15 | 22.61 | 22.84 | -0.26% | 9,309 | 21,359,217 |
| 2024-07-19 | 22.2 | 23.24 | 21.97 | 22.9 | +3.06% | 14,193 | 32,437,402 |
| 2024-07-18 | 22.28 | 22.28 | 21.57 | 22.22 | -0.04% | 9,563 | 20,916,545 |
| 2024-07-17 | 22.55 | 22.68 | 22.18 | 22.23 | -1.81% | 9,564 | 21,349,945 |
| 2024-07-16 | 22.5 | 22.72 | 22 | 22.64 | +0.98% | 14,510 | 32,603,539 |
| 2024-07-15 | 23.37 | 23.53 | 22.35 | 22.42 | -4.02% | 15,035 | 34,084,906 |
| 2024-07-12 | 23.3 | 23.59 | 23.16 | 23.36 | -0.76% | 12,813 | 29,931,644 |
| 2024-07-11 | 23.04 | 23.6 | 22.85 | 23.54 | +4.02% | 18,906 | 44,036,046 |
| 2024-07-10 | 22.83 | 23.4 | 22.52 | 22.63 | -1.86% | 19,772 | 45,366,462 |
| 2024-07-09 | 22.16 | 23.3 | 22.16 | 23.06 | +3.18% | 22,471 | 51,132,745 |
| 2024-07-08 | 23.62 | 23.79 | 22.2 | 22.35 | -5.89% | 30,888 | 69,941,041 |
| 2024-07-05 | 24.03 | 24.17 | 23.5 | 23.75 | -1.66% | 18,523 | 43,815,965 |
| 2024-07-04 | 24.3 | 24.85 | 24 | 24.15 | +0.63% | 17,938 | 43,714,299 |
| 2024-07-03 | 24.7 | 24.7 | 23.7 | 24 | -2.08% | 15,069 | 36,155,585 |
| 2024-07-02 | 24.85 | 25.22 | 24.27 | 24.51 | -1.61% | 17,411 | 42,936,461 |
| 2024-07-01 | 26.78 | 27 | 24.49 | 24.91 | -7.64% | 39,659 | 99,494,338 |
| 2024-06-28 | 26.6 | 27.5 | 26.36 | 26.97 | +1.31% | 16,970 | 45,936,060 |
| 2024-06-27 | 27.4 | 27.66 | 26.58 | 26.62 | -3.55% | 11,510 | 31,236,170 |
| 2024-06-26 | 27.22 | 27.61 | 26.69 | 27.6 | +0.4% | 19,948 | 54,338,425 |
| 2024-06-25 | 27.48 | 27.79 | 27.16 | 27.49 | -0.04% | 11,702 | 32,050,265 |
| 2024-06-24 | 27.99 | 28.65 | 27.5 | 27.5 | -2.24% | 25,720 | 72,484,055 |
| 2024-06-21 | 28.02 | 28.65 | 27.79 | 28.13 | -0.42% | 14,139 | 39,758,265 |
| 2024-06-20 | 28.48 | 29.08 | 28.19 | 28.25 | -1.12% | 20,218 | 57,783,607 |
| 2024-06-19 | 28.87 | 29.39 | 28.48 | 28.57 | -1.79% | 12,478 | 36,010,745 |
| 2024-06-18 | 28.96 | 29.25 | 28.74 | 29.09 | +0.55% | 14,007 | 40,594,301 |
| 2024-06-17 | 28.5 | 29.06 | 28.11 | 28.93 | +0.73% | 27,684 | 79,048,483 |
| 2024-06-14 | 29.33 | 29.44 | 28.27 | 28.72 | -2.94% | 29,015 | 83,296,253 |
| 2024-06-13 | 28.3 | 29.98 | 28.12 | 29.59 | +4.48% | 36,530 | 107,044,055 |
| 2024-06-12 | 27.85 | 28.92 | 27.85 | 28.32 | +1% | 18,862 | 53,850,501 |
| 2024-06-11 | 27.38 | 28.18 | 26.93 | 28.04 | +1.3% | 13,900 | 38,291,690 |
| 2024-06-07 | 28.45 | 28.45 | 27.3 | 27.68 | -1.56% | 17,131 | 47,625,147 |
| 2024-06-06 | 28.65 | 28.92 | 28.09 | 28.12 | -1.51% | 22,880 | 65,240,251 |
| 2024-06-05 | 28.7 | 29.18 | 28.08 | 28.55 | -0.97% | 22,841 | 65,423,246 |
| 2024-06-04 | 29.29 | 29.33 | 28.29 | 28.83 | -1.74% | 31,534 | 90,669,196 |
| 2024-06-03 | 28.9 | 30.2 | 28.82 | 29.34 | +2.3% | 39,423 | 116,106,149 |
| 2024-05-31 | 28.06 | 29.66 | 27.86 | 28.68 | +3.09% | 40,480 | 117,151,828 |
| 2024-05-30 | 27.24 | 28.1 | 27.21 | 27.82 | +1.31% | 13,162 | 36,601,680 |
| 2024-05-29 | 27.4 | 27.84 | 27.15 | 27.46 | -0.44% | 8,172 | 22,464,746 |
| 2024-05-28 | 27.37 | 28.3 | 26.9 | 27.58 | +0.77% | 16,188 | 44,577,695 |
| 2024-05-27 | 27.08 | 27.42 | 26.65 | 27.37 | +0.85% | 13,845 | 37,389,157 |
| 2024-05-24 | 27.7 | 28.05 | 26.94 | 27.14 | -2.65% | 14,115 | 38,706,384 |
| 2024-05-23 | 28.41 | 28.84 | 27.61 | 27.88 | -2.14% | 19,237 | 53,898,067 |
| 2024-05-22 | 28.09 | 29.28 | 28.09 | 28.49 | +0.78% | 30,112 | 86,742,367 |
| 2024-05-21 | 28.61 | 28.69 | 28.01 | 28.27 | -1.19% | 15,153 | 42,849,563 |
| 2024-05-20 | 28.44 | 28.96 | 28.06 | 28.61 | +0.67% | 24,653 | 70,516,487 |
| 2024-05-17 | 27.54 | 28.42 | 27.35 | 28.42 | +2.82% | 18,150 | 50,806,199 |
| 2024-05-16 | 28.01 | 28.31 | 27.5 | 27.64 | -1.57% | 22,284 | 62,139,205 |
| 2024-05-15 | 28.48 | 28.98 | 27.92 | 28.08 | -2.09% | 22,351 | 63,556,295 |
| 2024-05-14 | 27.51 | 29.18 | 27.51 | 28.68 | +4.18% | 47,578 | 136,281,077 |
| 2024-05-13 | 28.05 | 28.29 | 27.38 | 27.53 | -1.99% | 22,423 | 62,429,239 |
| 2024-05-10 | 28.99 | 28.99 | 28 | 28.09 | -2.8% | 22,451 | 63,634,323 |
| 2024-05-09 | 28.5 | 29.33 | 28.35 | 28.9 | +1.58% | 28,853 | 83,580,048 |
| 2024-05-08 | 28.24 | 28.9 | 28.17 | 28.45 | +0.39% | 27,710 | 78,783,644 |
| 2024-05-07 | 29.12 | 29.28 | 28 | 28.34 | -3.44% | 54,974 | 156,795,733 |
| 2024-05-06 | 29.09 | 29.95 | 28.91 | 29.35 | +1.91% | 36,011 | 105,886,858 |
| 2024-04-30 | 29.65 | 29.7 | 28.4 | 28.8 | +0.95% | 47,258 | 136,624,502 |
| 2024-04-29 | 27.79 | 28.9 | 27.79 | 28.53 | +4.89% | 49,369 | 140,076,168 |
| 2024-04-26 | 27.63 | 27.85 | 27.05 | 27.2 | -0.44% | 31,222 | 85,799,217 |
| 2024-04-25 | 27.75 | 27.84 | 27.3 | 27.32 | -1.9% | 20,516 | 56,559,833 |
| 2024-04-24 | 27.48 | 28.17 | 27.08 | 27.85 | +2.39% | 29,339 | 80,938,616 |
| 2024-04-23 | 26.9 | 27.59 | 26.52 | 27.2 | +1.91% | 30,382 | 82,450,155 |
| 2024-04-22 | 26.9 | 27.33 | 26.25 | 26.69 | -1.66% | 16,280 | 43,504,426 |
| 2024-04-19 | 27 | 27.58 | 26.71 | 27.14 | -0.59% | 26,834 | 72,800,354 |
| 2024-04-18 | 26.5 | 27.96 | 26.05 | 27.3 | +1.71% | 52,007 | 141,564,701 |
| 2024-04-17 | 25.35 | 26.87 | 25.25 | 26.84 | +8.75% | 52,887 | 137,429,152 |
| 2024-04-16 | 24.66 | 25.61 | 23.63 | 24.68 | +0.24% | 42,792 | 105,327,571 |
| 2024-04-15 | 25.26 | 25.88 | 23.97 | 24.62 | -2.88% | 34,239 | 84,799,754 |
| 2024-04-12 | 25.91 | 26.24 | 25.33 | 25.35 | -1.86% | 19,881 | 51,138,732 |
| 2024-04-11 | 25.58 | 26.53 | 25.52 | 25.83 | -0.35% | 25,660 | 66,836,493 |
| 2024-04-10 | 27.29 | 27.54 | 25.85 | 25.92 | -5.09% | 27,480 | 72,419,052 |
| 2024-04-09 | 26.68 | 27.85 | 26.68 | 27.31 | +1.49% | 26,865 | 73,422,611 |
| 2024-04-08 | 26.91 | 27.49 | 26.21 | 26.91 | +0.04% | 29,984 | 80,611,925 |
| 2024-04-03 | 27.23 | 27.36 | 26.07 | 26.9 | -1.57% | 32,972 | 87,888,402 |
| 2024-04-02 | 27.66 | 27.74 | 27.03 | 27.33 | -1.19% | 21,647 | 59,095,711 |
| 2024-04-01 | 27.31 | 28.22 | 26.88 | 27.66 | +2.33% | 43,480 | 119,544,024 |
| 2024-03-29 | 27.29 | 27.54 | 26.27 | 27.03 | -0.63% | 34,970 | 93,611,677 |
| 2024-03-28 | 27.25 | 28.22 | 27 | 27.2 | -0.11% | 43,768 | 120,747,887 |
| 2024-03-27 | 27.86 | 28.3 | 26.81 | 27.23 | -3.23% | 38,359 | 104,870,931 |
| 2024-03-26 | 29.01 | 30 | 27.29 | 28.14 | -5.89% | 71,325 | 201,195,285 |
| 2024-03-25 | 30.17 | 31.35 | 29.81 | 29.9 | -0.96% | 26,366 | 80,650,559 |
| 2024-03-22 | 30.9 | 30.9 | 30 | 30.19 | -2.61% | 19,285 | 58,598,828 |
| 2024-03-21 | 30.5 | 31.49 | 30.5 | 31 | +0.88% | 26,359 | 81,499,924 |
| 2024-03-20 | 31.31 | 31.81 | 30.18 | 30.73 | -2.94% | 30,137 | 92,708,034 |
| 2024-03-19 | 32.66 | 32.79 | 31.48 | 31.66 | -4.52% | 30,480 | 97,596,959 |
| 2024-03-18 | 33.3 | 33.5 | 32.25 | 33.16 | -0.72% | 39,435 | 129,171,832 |
| 2024-03-15 | 31.4 | 33.65 | 31.4 | 33.4 | +5.16% | 30,639 | 100,691,938 |
| 2024-03-14 | 31.83 | 32.98 | 31.21 | 31.76 | -0.25% | 18,710 | 60,211,211 |
| 2024-03-13 | 32.2 | 32.78 | 31.74 | 31.84 | -1.55% | 17,430 | 56,198,651 |
| 2024-03-12 | 31.7 | 32.78 | 31.52 | 32.34 | +2.41% | 28,281 | 91,277,889 |
| 2024-03-11 | 30.64 | 31.72 | 30.3 | 31.58 | +2.07% | 17,077 | 53,247,242 |
| 2024-03-08 | 30.49 | 31.16 | 30.11 | 30.94 | +0.49% | 15,142 | 46,365,047 |
| 2024-03-07 | 31.68 | 32.2 | 30.32 | 30.79 | -1.72% | 20,547 | 63,931,352 |
| 2024-03-06 | 30.51 | 31.89 | 30.38 | 31.33 | +1.39% | 27,945 | 87,223,205 |
| 2024-03-05 | 32.36 | 32.36 | 30.78 | 30.9 | -4.54% | 18,704 | 58,557,163 |
| 2024-03-04 | 31.84 | 32.58 | 30.61 | 32.37 | +2.11% | 24,959 | 78,995,768 |
| 2024-03-01 | 31.98 | 32.19 | 31.3 | 31.7 | -1.06% | 26,470 | 83,762,741 |
| 2024-02-29 | 30.3 | 32.1 | 30.3 | 32.04 | +3.02% | 26,194 | 82,697,436 |
| 2024-02-28 | 33.8 | 33.8 | 30.88 | 31.1 | -8.48% | 39,769 | 128,299,871 |
| 2024-02-27 | 33.52 | 34.05 | 32.4 | 33.98 | -0.64% | 38,320 | 127,196,674 |
| 2024-02-26 | 33.65 | 36.99 | 33 | 34.2 | +6.21% | 39,394 | 135,542,883 |
| 2024-02-23 | 30.06 | 32.35 | 30.06 | 32.2 | +8.05% | 40,044 | 126,117,278 |
| 2024-02-22 | 29.2 | 30.06 | 29.2 | 29.8 | +0.51% | 15,334 | 45,425,231 |
| 2024-02-21 | 28 | 30.5 | 27.5 | 29.65 | +3.53% | 31,958 | 95,008,307 |
| 2024-02-20 | 28.15 | 28.72 | 27.61 | 28.64 | +1.74% | 20,158 | 56,950,691 |
| 2024-02-19 | 28.6 | 29.89 | 27.81 | 28.15 | +0.54% | 34,261 | 98,733,710 |
| 2024-02-08 | 24.61 | 28.5 | 24.61 | 28 | +13.04% | 40,713 | 108,551,864 |
| 2024-02-07 | 25.91 | 26.98 | 24.36 | 24.77 | -5.35% | 23,101 | 59,549,894 |
| 2024-02-06 | 23.88 | 27.21 | 22.36 | 26.17 | +9.04% | 25,593 | 63,561,604 |
| 2024-02-05 | 24.7 | 24.92 | 22.55 | 24 | -3.88% | 22,900 | 54,278,243 |
| 2024-02-02 | 26.2 | 26.64 | 24 | 24.97 | -3.67% | 18,487 | 46,831,690 |
| 2024-02-01 | 25.52 | 26.91 | 25.52 | 25.92 | -1.56% | 16,271 | 42,820,124 |
| 2024-01-31 | 27.9 | 28.41 | 26.3 | 26.33 | -5.69% | 13,541 | 36,666,690 |
| 2024-01-30 | 28.76 | 29.29 | 27.8 | 27.92 | -2.1% | 11,731 | 33,410,464 |
| 2024-01-29 | 29.16 | 29.7 | 28.36 | 28.52 | -2.86% | 12,343 | 35,741,398 |
| 2024-01-26 | 30.67 | 30.97 | 29.1 | 29.36 | -4.27% | 13,913 | 41,259,734 |
| 2024-01-25 | 30.37 | 30.87 | 28.72 | 30.67 | +0.62% | 17,816 | 53,284,905 |
| 2024-01-24 | 31.76 | 31.76 | 29.24 | 30.48 | +1.74% | 11,079 | 33,512,103 |
| 2024-01-23 | 29.22 | 30.42 | 28.93 | 29.96 | +2.11% | 10,588 | 31,563,558 |
| 2024-01-22 | 31.79 | 32.48 | 29.33 | 29.34 | -8.68% | 14,169 | 43,243,835 |
| 2024-01-19 | 32.56 | 33.81 | 32.03 | 32.13 | -0.62% | 10,409 | 34,243,406 |
| 2024-01-18 | 32.53 | 32.55 | 31.06 | 32.33 | -0.34% | 11,974 | 38,043,776 |
| 2024-01-17 | 33.2 | 34.03 | 31.99 | 32.44 | -2.14% | 9,243 | 30,667,342 |
| 2024-01-16 | 32.62 | 33.3 | 32.5 | 33.15 | +0.58% | 6,504 | 21,433,739 |
| 2024-01-15 | 33.65 | 33.65 | 32.67 | 32.96 | -0.96% | 5,234 | 17,369,819 |
| 2024-01-12 | 33.54 | 33.8 | 33.01 | 33.28 | -0.78% | 7,085 | 23,612,887 |
| 2024-01-11 | 32.94 | 33.63 | 32.56 | 33.54 | +2.07% | 9,249 | 30,694,348 |
| 2024-01-10 | 33.1 | 33.87 | 32.68 | 32.86 | -2.23% | 7,038 | 23,389,029 |
| 2024-01-09 | 33.32 | 34.34 | 33.32 | 33.61 | +0.84% | 8,707 | 29,430,834 |
| 2024-01-08 | 34.64 | 34.8 | 33.3 | 33.33 | -2.43% | 9,851 | 33,175,580 |
| 2024-01-05 | 34.05 | 34.94 | 33.82 | 34.16 | +0.32% | 12,761 | 43,876,981 |
| 2024-01-04 | 35.33 | 35.48 | 33.9 | 34.05 | -2.8% | 14,088 | 48,328,843 |
| 2024-01-03 | 35.11 | 35.51 | 34.5 | 35.03 | -0.34% | 13,403 | 46,945,780 |
| 2024-01-02 | 36.08 | 36.36 | 35.08 | 35.15 | -3.25% | 10,477 | 37,470,485 |
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：