股票概览
33.03
+2.36%
+0.76
32.3
开盘价
33.56
最高价
31.36
最低价
8,067
成交量
数据更新至: 2024-12-31
技术指标
32.24
MA5 (5日均线)
32.54
MA10 (10日均线)
33.08
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 | 32.3 | 33.56 | 31.36 | 33.03 | +2.36% | 8,067 | 26,156,903 |
| 2024-12-30 | 32.47 | 32.47 | 31.7 | 32.27 | +0.37% | 3,449 | 11,049,529 |
| 2024-12-27 | 31.99 | 32.64 | 31.99 | 32.15 | +0.16% | 2,573 | 8,312,767 |
| 2024-12-26 | 31.22 | 32.54 | 31.14 | 32.1 | +1.49% | 3,017 | 9,673,126 |
| 2024-12-25 | 32.49 | 32.98 | 31.35 | 31.63 | -2.65% | 3,703 | 11,732,303 |
| 2024-12-24 | 32.3 | 32.53 | 31.9 | 32.49 | +0.34% | 3,988 | 12,842,818 |
| 2024-12-23 | 33.82 | 33.82 | 32.28 | 32.38 | -4.2% | 4,395 | 14,441,274 |
| 2024-12-20 | 32.5 | 34.2 | 32.28 | 33.8 | +2.49% | 9,396 | 31,678,213 |
| 2024-12-19 | 32.35 | 33.09 | 31.6 | 32.98 | +1.23% | 9,962 | 32,105,339 |
| 2024-12-18 | 33.01 | 33.65 | 32.22 | 32.58 | -1.87% | 7,729 | 25,304,957 |
| 2024-12-17 | 34.77 | 34.77 | 33.1 | 33.2 | -3.07% | 6,918 | 23,207,979 |
| 2024-12-16 | 33.81 | 34.71 | 33.65 | 34.25 | +1.36% | 11,315 | 38,876,028 |
| 2024-12-13 | 33.7 | 34.28 | 33.23 | 33.79 | +0.03% | 9,082 | 30,774,886 |
| 2024-12-12 | 33.38 | 34.4 | 33.22 | 33.78 | +1.2% | 6,636 | 22,501,655 |
| 2024-12-11 | 33.19 | 33.66 | 32.7 | 33.38 | +0.54% | 7,386 | 24,450,850 |
| 2024-12-10 | 34.15 | 34.2 | 33.11 | 33.2 | +0.33% | 7,691 | 25,940,593 |
| 2024-12-09 | 33.76 | 34.29 | 32.93 | 33.09 | -1.69% | 6,734 | 22,647,913 |
| 2024-12-06 | 33.93 | 34.04 | 33.4 | 33.66 | -0.8% | 5,440 | 18,316,140 |
| 2024-12-05 | 33.3 | 34.09 | 33.21 | 33.93 | +0.15% | 5,266 | 17,758,495 |
| 2024-12-04 | 33.72 | 34.19 | 32.82 | 33.88 | -1.2% | 9,784 | 32,812,954 |
| 2024-12-03 | 33.88 | 34.88 | 33.3 | 34.29 | +1% | 18,423 | 62,756,267 |
| 2024-12-02 | 32.84 | 34.55 | 32.58 | 33.95 | +3.38% | 19,290 | 65,385,569 |
| 2024-11-29 | 32.02 | 33.36 | 31.7 | 32.84 | +2.63% | 16,537 | 54,177,144 |
| 2024-11-28 | 31.2 | 32.48 | 30.82 | 32 | +1.68% | 12,449 | 39,618,632 |
| 2024-11-27 | 30.77 | 31.5 | 30.17 | 31.47 | +1.78% | 8,652 | 26,687,471 |
| 2024-11-26 | 30.92 | 31.62 | 30.54 | 30.92 | 0% | 5,003 | 15,514,963 |
| 2024-11-25 | 30 | 31 | 30 | 30.92 | +1.08% | 6,684 | 20,458,211 |
| 2024-11-22 | 32.65 | 32.65 | 30.46 | 30.59 | -6.94% | 15,651 | 49,263,168 |
| 2024-11-21 | 33.25 | 33.36 | 32.23 | 32.87 | -1.17% | 15,302 | 50,046,493 |
| 2024-11-20 | 32.83 | 33.62 | 32.02 | 33.26 | +1.31% | 24,509 | 80,691,733 |
| 2024-11-19 | 29.99 | 32.88 | 29.99 | 32.83 | +10.06% | 24,238 | 76,780,401 |
| 2024-11-18 | 30.27 | 30.94 | 29.6 | 29.83 | -0.43% | 9,020 | 27,212,688 |
| 2024-11-15 | 30.01 | 30.66 | 29.86 | 29.96 | -0.43% | 5,459 | 16,529,227 |
| 2024-11-14 | 31.15 | 31.21 | 30.08 | 30.09 | -3.4% | 6,957 | 21,273,182 |
| 2024-11-13 | 31.09 | 32 | 30.53 | 31.15 | -0.86% | 9,900 | 30,778,841 |
| 2024-11-12 | 31.68 | 32.4 | 31.16 | 31.42 | -0.82% | 13,355 | 42,595,145 |
| 2024-11-11 | 31.2 | 31.68 | 30.67 | 31.68 | +3.46% | 10,925 | 34,200,597 |
| 2024-11-08 | 30.53 | 31.29 | 30.4 | 30.62 | +0.49% | 9,972 | 30,707,456 |
| 2024-11-07 | 29.71 | 30.54 | 29.09 | 30.47 | +1.63% | 8,676 | 26,243,760 |
| 2024-11-06 | 30.2 | 30.34 | 29.8 | 29.98 | -0.23% | 7,538 | 22,693,179 |
| 2024-11-05 | 29.64 | 30.28 | 29.58 | 30.05 | +1.25% | 8,610 | 25,814,105 |
| 2024-11-04 | 28.8 | 29.81 | 28.59 | 29.68 | +3.13% | 6,275 | 18,416,819 |
| 2024-11-01 | 29.29 | 29.52 | 28.76 | 28.78 | -1.91% | 5,700 | 16,650,409 |
| 2024-10-31 | 28.7 | 29.53 | 28.7 | 29.34 | +1.24% | 7,184 | 21,040,490 |
| 2024-10-30 | 28.96 | 29.49 | 28.79 | 28.98 | -1.46% | 5,173 | 15,005,024 |
| 2024-10-29 | 30.18 | 30.4 | 29.35 | 29.41 | -2.36% | 6,705 | 19,971,512 |
| 2024-10-28 | 30.35 | 30.35 | 29.73 | 30.12 | +0.97% | 5,137 | 15,414,585 |
| 2024-10-25 | 28.92 | 29.88 | 28.91 | 29.83 | +2.86% | 9,601 | 28,412,844 |
| 2024-10-24 | 29.09 | 29.21 | 28.81 | 29 | +0.28% | 3,977 | 11,548,386 |
| 2024-10-23 | 29.2 | 29.2 | 28.79 | 28.92 | -0.34% | 6,176 | 17,900,484 |
| 2024-10-22 | 29.3 | 29.32 | 28.7 | 29.02 | 0% | 6,353 | 18,477,031 |
| 2024-10-21 | 28.26 | 29.05 | 28.03 | 29.02 | +2.36% | 10,117 | 28,881,753 |
| 2024-10-18 | 27.27 | 28.62 | 27.12 | 28.35 | +3.92% | 8,986 | 25,133,956 |
| 2024-10-17 | 27.31 | 27.88 | 27.2 | 27.28 | 0% | 5,127 | 14,117,178 |
| 2024-10-16 | 27.65 | 27.8 | 27.21 | 27.28 | -1.37% | 6,141 | 16,871,157 |
| 2024-10-15 | 28.18 | 28.56 | 27.58 | 27.66 | -2.26% | 6,094 | 17,120,187 |
| 2024-10-14 | 28.6 | 28.6 | 27.88 | 28.3 | +1.73% | 7,351 | 20,799,132 |
| 2024-10-11 | 29.11 | 29.79 | 27.78 | 27.82 | -4.53% | 8,173 | 23,190,129 |
| 2024-10-10 | 29.25 | 30 | 28.69 | 29.14 | +0.03% | 13,530 | 39,823,091 |
| 2024-10-09 | 31.42 | 31.98 | 29.13 | 29.13 | -9.51% | 21,804 | 66,766,090 |
| 2024-10-08 | 35.11 | 35.11 | 30.52 | 32.19 | +7.59% | 31,498 | 102,051,559 |
| 2024-09-30 | 28.94 | 30.3 | 27.9 | 29.92 | +10.9% | 31,482 | 91,269,433 |
| 2024-09-27 | 26.2 | 27.08 | 26.2 | 26.98 | +3.45% | 4,427 | 11,866,054 |
| 2024-09-26 | 25.38 | 26.08 | 25.31 | 26.08 | +2.84% | 3,714 | 9,563,038 |
| 2024-09-25 | 25.36 | 25.86 | 25.32 | 25.36 | +0.32% | 4,013 | 10,274,159 |
| 2024-09-24 | 24.87 | 25.3 | 24.76 | 25.28 | +2.1% | 4,354 | 10,909,256 |
| 2024-09-23 | 24.67 | 24.91 | 24.64 | 24.76 | +0.04% | 1,427 | 3,536,025 |
| 2024-09-20 | 24.62 | 24.82 | 24.6 | 24.75 | +0.04% | 1,535 | 3,791,721 |
| 2024-09-19 | 24.4 | 24.87 | 24.22 | 24.74 | +1.56% | 2,656 | 6,519,680 |
| 2024-09-18 | 24.5 | 24.5 | 24 | 24.36 | -0.61% | 2,209 | 5,353,457 |
| 2024-09-13 | 24.43 | 24.6 | 24.32 | 24.51 | -0.37% | 2,118 | 5,183,456 |
| 2024-09-12 | 24.81 | 24.97 | 24.58 | 24.6 | -0.85% | 1,177 | 2,911,684 |
| 2024-09-11 | 24.73 | 24.86 | 24.64 | 24.81 | +0.32% | 1,111 | 2,750,429 |
| 2024-09-10 | 24.61 | 24.89 | 24.47 | 24.73 | -0.2% | 3,389 | 8,355,255 |
| 2024-09-09 | 24.4 | 24.96 | 24.23 | 24.78 | +1.23% | 3,411 | 8,460,605 |
| 2024-09-06 | 24.71 | 24.83 | 24.35 | 24.48 | -1.09% | 2,922 | 7,176,337 |
| 2024-09-05 | 24.86 | 24.97 | 24.7 | 24.75 | -0.04% | 2,850 | 7,065,247 |
| 2024-09-04 | 25.03 | 25.19 | 24.72 | 24.76 | -1.32% | 3,796 | 9,481,864 |
| 2024-09-03 | 25.08 | 25.5 | 25.03 | 25.09 | -0.08% | 3,769 | 9,507,589 |
| 2024-09-02 | 25.06 | 25.64 | 25.03 | 25.11 | -2.56% | 10,627 | 26,839,933 |
| 2024-08-30 | 26.71 | 26.76 | 24.88 | 25.77 | -4.2% | 17,093 | 43,724,988 |
| 2024-08-29 | 26.51 | 27 | 26.11 | 26.9 | +1.51% | 3,284 | 8,776,988 |
| 2024-08-28 | 26.23 | 26.86 | 26.1 | 26.5 | -0.23% | 3,982 | 10,537,391 |
| 2024-08-27 | 26.84 | 27.16 | 26.06 | 26.56 | +0.11% | 4,292 | 11,534,565 |
| 2024-08-26 | 25.88 | 26.66 | 25.74 | 26.53 | +1.92% | 3,454 | 9,093,872 |
| 2024-08-23 | 26.27 | 26.51 | 25.82 | 26.03 | -1.7% | 2,606 | 6,797,007 |
| 2024-08-22 | 27 | 27.06 | 26.4 | 26.48 | -1.6% | 3,681 | 9,787,248 |
| 2024-08-21 | 26.72 | 27.16 | 26.65 | 26.91 | -0.63% | 4,860 | 13,064,858 |
| 2024-08-20 | 27.02 | 27.27 | 26.73 | 27.08 | +0.11% | 5,697 | 15,339,275 |
| 2024-08-19 | 26.67 | 27.35 | 26.22 | 27.05 | +2% | 10,285 | 27,657,796 |
| 2024-08-16 | 25.79 | 26.54 | 25.7 | 26.52 | +2.83% | 5,890 | 15,486,251 |
| 2024-08-15 | 25.82 | 26.49 | 25.74 | 25.79 | +0.62% | 5,275 | 13,750,774 |
| 2024-08-14 | 25.8 | 25.82 | 25.4 | 25.63 | -0.39% | 3,328 | 8,520,631 |
| 2024-08-13 | 25.45 | 25.8 | 25.44 | 25.73 | +0.27% | 3,556 | 9,129,449 |
| 2024-08-12 | 25.25 | 25.96 | 25.16 | 25.66 | +2.03% | 5,191 | 13,362,192 |
| 2024-08-09 | 25.36 | 25.71 | 25.13 | 25.15 | -0.83% | 2,067 | 5,226,068 |
| 2024-08-08 | 25.38 | 25.65 | 25.19 | 25.36 | +0.6% | 3,842 | 9,783,604 |
| 2024-08-07 | 25.2 | 25.43 | 24.73 | 25.21 | +0.16% | 2,905 | 7,325,033 |
| 2024-08-06 | 24.57 | 25.19 | 24.46 | 25.17 | +3.03% | 3,124 | 7,793,519 |
| 2024-08-05 | 24.86 | 25.15 | 24.38 | 24.43 | -1.57% | 3,100 | 7,686,248 |
| 2024-08-02 | 24.76 | 25.23 | 24.62 | 24.82 | +0.24% | 4,870 | 12,144,281 |
| 2024-08-01 | 25.19 | 25.54 | 24.7 | 24.76 | -1.43% | 6,030 | 15,142,976 |
| 2024-07-31 | 24.2 | 25.22 | 24.07 | 25.12 | +3.12% | 4,481 | 11,153,542 |
| 2024-07-30 | 24.09 | 24.48 | 24.01 | 24.36 | +1.04% | 1,507 | 3,661,251 |
| 2024-07-29 | 24.14 | 24.28 | 23.98 | 24.11 | 0% | 3,427 | 8,279,687 |
| 2024-07-26 | 23.8 | 24.24 | 23.68 | 24.11 | +0.21% | 3,132 | 7,500,120 |
| 2024-07-25 | 23.8 | 24.19 | 23.53 | 24.06 | 0% | 3,271 | 7,816,676 |
| 2024-07-24 | 25.02 | 25.32 | 23.38 | 24.06 | -4.03% | 15,811 | 37,717,955 |
| 2024-07-23 | 25.46 | 25.7 | 25.06 | 25.07 | -1.22% | 4,611 | 11,682,599 |
| 2024-07-22 | 25.69 | 25.8 | 25.3 | 25.38 | -1.21% | 3,300 | 8,398,622 |
| 2024-07-19 | 25.58 | 25.79 | 25.36 | 25.69 | +0.94% | 2,826 | 7,229,582 |
| 2024-07-18 | 25.85 | 25.94 | 25.33 | 25.45 | -2.3% | 5,470 | 13,981,102 |
| 2024-07-17 | 25.98 | 26.13 | 25.75 | 26.05 | +0.85% | 2,171 | 5,644,945 |
| 2024-07-16 | 25.93 | 26 | 25.7 | 25.83 | -0.46% | 2,574 | 6,644,911 |
| 2024-07-15 | 26 | 26.24 | 25.7 | 25.95 | -1.37% | 4,090 | 10,606,246 |
| 2024-07-12 | 26.2 | 26.6 | 26.15 | 26.31 | +0.5% | 3,143 | 8,286,308 |
| 2024-07-11 | 25.53 | 26.32 | 25.53 | 26.18 | +3.15% | 5,570 | 14,442,206 |
| 2024-07-10 | 25.89 | 25.9 | 25.33 | 25.38 | -2.38% | 6,479 | 16,548,929 |
| 2024-07-09 | 25.23 | 26.16 | 24.84 | 26 | +2.4% | 9,666 | 24,710,463 |
| 2024-07-08 | 26.73 | 26.9 | 25.07 | 25.39 | -5.16% | 11,520 | 29,665,194 |
| 2024-07-05 | 24.19 | 26.96 | 24.07 | 26.77 | +10.62% | 17,788 | 45,945,314 |
| 2024-07-04 | 25 | 25.02 | 24.2 | 24.2 | -2.5% | 2,277 | 5,579,324 |
| 2024-07-03 | 24.8 | 25.22 | 24.69 | 24.82 | -0.04% | 2,142 | 5,337,951 |
| 2024-07-02 | 24.77 | 25.26 | 24.77 | 24.83 | +0.85% | 3,490 | 8,738,991 |
| 2024-07-01 | 25.2 | 25.28 | 24.38 | 24.62 | -1.79% | 5,446 | 13,441,267 |
| 2024-06-28 | 24.94 | 25.47 | 24.94 | 25.07 | +0.12% | 1,921 | 4,848,789 |
| 2024-06-27 | 25.6 | 25.86 | 25.01 | 25.04 | -2.11% | 3,605 | 9,166,595 |
| 2024-06-26 | 24.6 | 25.59 | 24.6 | 25.58 | +3.35% | 3,727 | 9,370,403 |
| 2024-06-25 | 25.28 | 25.59 | 24.65 | 24.75 | -2.56% | 4,733 | 11,842,349 |
| 2024-06-24 | 25.3 | 25.72 | 25.18 | 25.4 | -0.97% | 4,855 | 12,358,504 |
| 2024-06-21 | 25.93 | 26.25 | 25.51 | 25.65 | -1.08% | 5,629 | 14,500,700 |
| 2024-06-20 | 25.84 | 26.45 | 25.66 | 25.93 | +0.35% | 6,293 | 16,470,838 |
| 2024-06-19 | 25.85 | 26.09 | 25.72 | 25.84 | -0.46% | 1,864 | 4,823,293 |
| 2024-06-18 | 25.75 | 26.26 | 25.6 | 25.96 | +0.39% | 4,351 | 11,301,150 |
| 2024-06-17 | 26.53 | 26.53 | 25.7 | 25.86 | -2.56% | 5,924 | 15,408,153 |
| 2024-06-14 | 26.88 | 26.93 | 26.35 | 26.54 | -1.26% | 3,004 | 7,969,853 |
| 2024-06-13 | 26.93 | 27.12 | 26.51 | 26.88 | -0.26% | 2,674 | 7,180,398 |
| 2024-06-12 | 26.16 | 27.17 | 26.01 | 26.95 | +3.1% | 5,523 | 14,803,829 |
| 2024-06-11 | 25.81 | 26.36 | 25.57 | 26.14 | -2.17% | 4,005 | 10,439,020 |
| 2024-06-07 | 26.39 | 27.18 | 26.32 | 26.72 | +2.06% | 4,689 | 12,565,468 |
| 2024-06-06 | 27.63 | 27.63 | 25.9 | 26.18 | -4.24% | 8,308 | 22,026,078 |
| 2024-06-05 | 27.56 | 27.75 | 27.04 | 27.34 | -0.55% | 4,408 | 12,097,280 |
| 2024-06-04 | 28.31 | 28.76 | 27.22 | 27.49 | -4.52% | 8,819 | 24,361,534 |
| 2024-06-03 | 28.59 | 29.23 | 28.34 | 28.79 | +0.98% | 6,769 | 19,503,677 |
| 2024-05-31 | 28.68 | 28.85 | 28.18 | 28.51 | +0.92% | 3,627 | 10,383,723 |
| 2024-05-30 | 28.37 | 28.52 | 28.05 | 28.25 | -0.14% | 3,293 | 9,340,622 |
| 2024-05-29 | 28.28 | 29 | 28.1 | 28.29 | -0.21% | 5,373 | 15,342,634 |
| 2024-05-28 | 28.73 | 28.79 | 28.22 | 28.35 | -0.74% | 2,226 | 6,333,902 |
| 2024-05-27 | 29.22 | 29.28 | 28.19 | 28.56 | +0.11% | 4,646 | 13,278,553 |
| 2024-05-24 | 28.7 | 29.26 | 28.52 | 28.53 | -1.52% | 2,972 | 8,557,408 |
| 2024-05-23 | 29.65 | 29.65 | 28.9 | 28.97 | -1.16% | 2,747 | 8,017,836 |
| 2024-05-22 | 29.31 | 29.84 | 29.21 | 29.31 | 0% | 3,073 | 9,046,993 |
| 2024-05-21 | 29.18 | 29.53 | 28.79 | 29.31 | +0.17% | 3,742 | 10,968,920 |
| 2024-05-20 | 29.52 | 29.59 | 29.14 | 29.26 | -0.48% | 3,074 | 9,014,063 |
| 2024-05-17 | 28.88 | 29.6 | 28.73 | 29.4 | +2.08% | 5,495 | 16,077,772 |
| 2024-05-16 | 28.99 | 29.37 | 28.69 | 28.8 | -0.24% | 4,813 | 13,974,145 |
| 2024-05-15 | 29.36 | 29.37 | 28.75 | 28.87 | -1.77% | 6,016 | 17,465,030 |
| 2024-05-14 | 29.44 | 30.15 | 29.3 | 29.39 | -0.34% | 7,900 | 23,506,367 |
| 2024-05-13 | 30.69 | 31.22 | 29.2 | 29.49 | -4.62% | 14,273 | 43,043,426 |
| 2024-05-10 | 30.87 | 31.28 | 30.51 | 30.92 | +0.16% | 6,163 | 19,071,348 |
| 2024-05-09 | 29.97 | 31.09 | 29.65 | 30.87 | +3.76% | 10,025 | 30,664,889 |
| 2024-05-08 | 29.66 | 30.28 | 29.52 | 29.75 | -0.7% | 6,498 | 19,416,305 |
| 2024-05-07 | 29.44 | 30.25 | 29.29 | 29.96 | +1.77% | 8,091 | 24,165,355 |
| 2024-05-06 | 29.13 | 29.67 | 29.02 | 29.44 | +2.79% | 9,902 | 29,106,448 |
| 2024-04-30 | 27.36 | 28.96 | 27.36 | 28.64 | +4.68% | 17,091 | 48,405,107 |
| 2024-04-29 | 26.8 | 27.49 | 26.69 | 27.36 | +7.67% | 11,409 | 31,004,304 |
| 2024-04-26 | 25.07 | 25.6 | 24.95 | 25.41 | +0.87% | 2,607 | 6,611,486 |
| 2024-04-25 | 24.95 | 25.23 | 24.91 | 25.19 | +0.76% | 1,865 | 4,680,198 |
| 2024-04-24 | 24.8 | 25.16 | 24.61 | 25 | +0.6% | 2,173 | 5,426,180 |
| 2024-04-23 | 24.71 | 25.19 | 24.71 | 24.85 | 0% | 1,621 | 4,031,421 |
| 2024-04-22 | 24.2 | 24.99 | 24.2 | 24.85 | +1.22% | 2,186 | 5,407,951 |
| 2024-04-19 | 25 | 25 | 24.35 | 24.55 | -2.04% | 2,674 | 6,585,166 |
| 2024-04-18 | 25.07 | 25.49 | 24.56 | 25.06 | -0.04% | 3,962 | 9,954,568 |
| 2024-04-17 | 23.81 | 25.2 | 23.81 | 25.07 | +6.14% | 6,034 | 14,823,558 |
| 2024-04-16 | 24.19 | 24.29 | 22.85 | 23.62 | -2.36% | 6,148 | 14,508,619 |
| 2024-04-15 | 24.82 | 25.28 | 23.96 | 24.19 | -2.54% | 4,778 | 11,654,589 |
| 2024-04-12 | 25 | 25.19 | 24.74 | 24.82 | -1.23% | 1,967 | 4,901,215 |
| 2024-04-11 | 25 | 25.52 | 24.6 | 25.13 | +0.36% | 2,760 | 6,941,908 |
| 2024-04-10 | 25.77 | 25.77 | 24.92 | 25.04 | -2.83% | 2,371 | 5,976,447 |
| 2024-04-09 | 25.15 | 25.78 | 24.95 | 25.77 | +2.87% | 2,869 | 7,313,677 |
| 2024-04-08 | 25.88 | 26.03 | 25.01 | 25.05 | -2.91% | 3,539 | 8,965,647 |
| 2024-04-03 | 26.38 | 26.38 | 25.53 | 25.8 | -0.77% | 2,352 | 6,077,642 |
| 2024-04-02 | 25.93 | 26.21 | 25.79 | 26 | -0.57% | 2,276 | 5,907,123 |
| 2024-04-01 | 25.66 | 26.3 | 25.66 | 26.15 | +1.44% | 3,017 | 7,827,934 |
| 2024-03-29 | 25.46 | 25.82 | 25.31 | 25.78 | +1.02% | 2,683 | 6,872,588 |
| 2024-03-28 | 24.66 | 25.64 | 24.56 | 25.52 | +2.94% | 3,354 | 8,487,192 |
| 2024-03-27 | 25.59 | 25.74 | 24.78 | 24.79 | -2.02% | 3,028 | 7,656,216 |
| 2024-03-26 | 25.6 | 25.74 | 25.23 | 25.3 | -1.48% | 3,498 | 8,886,597 |
| 2024-03-25 | 25.83 | 26.07 | 25.66 | 25.68 | -1.08% | 3,697 | 9,528,089 |
| 2024-03-22 | 26.66 | 26.69 | 25.94 | 25.96 | -2.48% | 3,832 | 10,045,377 |
| 2024-03-21 | 27.07 | 27.24 | 26.49 | 26.62 | -1.63% | 3,616 | 9,692,404 |
| 2024-03-20 | 26.74 | 27.07 | 26.36 | 27.06 | +1.84% | 3,791 | 10,175,323 |
| 2024-03-19 | 26.72 | 26.93 | 26.46 | 26.57 | -0.26% | 6,102 | 16,245,796 |
| 2024-03-18 | 26.34 | 26.66 | 26.12 | 26.64 | +2.23% | 5,793 | 15,328,209 |
| 2024-03-15 | 26.2 | 26.4 | 25.81 | 26.06 | +0.46% | 3,484 | 9,064,961 |
| 2024-03-14 | 26.46 | 26.73 | 25.72 | 25.94 | -1.11% | 3,136 | 8,220,552 |
| 2024-03-13 | 26.29 | 26.34 | 25.86 | 26.23 | -0.04% | 2,162 | 5,647,064 |
| 2024-03-12 | 25.98 | 26.3 | 25.75 | 26.24 | +1.74% | 3,880 | 10,136,334 |
| 2024-03-11 | 25.21 | 25.86 | 25.1 | 25.79 | +2.38% | 3,633 | 9,249,868 |
| 2024-03-08 | 25.02 | 25.25 | 24.87 | 25.19 | +0.68% | 4,116 | 10,332,844 |
| 2024-03-07 | 25.31 | 25.79 | 25.02 | 25.02 | -1.77% | 3,533 | 8,940,290 |
| 2024-03-06 | 25.54 | 25.63 | 24.99 | 25.47 | +0.83% | 3,242 | 8,206,376 |
| 2024-03-05 | 26.1 | 26.1 | 25.2 | 25.26 | -2.51% | 4,527 | 11,525,869 |
| 2024-03-04 | 26.02 | 26.5 | 25.86 | 25.91 | -0.42% | 4,355 | 11,335,781 |
| 2024-03-01 | 26.3 | 26.45 | 25.95 | 26.02 | -0.91% | 5,601 | 14,621,513 |
| 2024-02-29 | 25.88 | 26.48 | 25.6 | 26.26 | +0.88% | 5,892 | 15,380,443 |
| 2024-02-28 | 27.5 | 27.94 | 26 | 26.03 | -5.24% | 7,054 | 18,999,961 |
| 2024-02-27 | 26.79 | 27.48 | 26.66 | 27.47 | +2.54% | 6,166 | 16,759,043 |
| 2024-02-26 | 26.86 | 27.27 | 26.43 | 26.79 | +0.68% | 5,880 | 15,783,784 |
| 2024-02-23 | 26.46 | 26.68 | 26 | 26.61 | +1.95% | 5,654 | 14,870,042 |
| 2024-02-22 | 25.85 | 26.25 | 25.7 | 26.1 | +0.66% | 3,224 | 8,382,724 |
| 2024-02-21 | 26.1 | 26.79 | 25.41 | 25.93 | -0.65% | 6,156 | 16,137,104 |
| 2024-02-20 | 25.63 | 26.78 | 25.37 | 26.1 | +1.68% | 4,872 | 12,815,127 |
| 2024-02-19 | 25.63 | 26.41 | 25.3 | 25.67 | +1.46% | 4,475 | 11,537,689 |
| 2024-02-08 | 23.52 | 25.65 | 23 | 25.3 | +9.05% | 8,222 | 20,200,543 |
| 2024-02-07 | 23.89 | 23.89 | 22.78 | 23.2 | -2.93% | 7,245 | 16,877,979 |
| 2024-02-06 | 23.07 | 24.51 | 22.23 | 23.9 | +2.44% | 9,666 | 22,309,032 |
| 2024-02-05 | 25.01 | 25.02 | 22.26 | 23.33 | -6.83% | 10,150 | 23,503,925 |
| 2024-02-02 | 25.57 | 26.35 | 24.71 | 25.04 | -3.32% | 6,419 | 16,247,884 |
| 2024-02-01 | 26.51 | 26.77 | 25.52 | 25.9 | -2.3% | 5,240 | 13,678,749 |
| 2024-01-31 | 26.4 | 27 | 25.61 | 26.51 | -0.45% | 8,889 | 23,468,063 |
| 2024-01-30 | 26.8 | 27.48 | 26.2 | 26.63 | -0.71% | 5,207 | 13,995,831 |
| 2024-01-29 | 27.32 | 27.67 | 26.82 | 26.82 | -1.83% | 4,977 | 13,483,716 |
| 2024-01-26 | 27.79 | 28.24 | 27.12 | 27.32 | -2.22% | 3,311 | 9,162,774 |
| 2024-01-25 | 27.18 | 28 | 26.2 | 27.94 | +3.67% | 4,138 | 11,409,230 |
| 2024-01-24 | 26.87 | 26.98 | 25.77 | 26.95 | +1.2% | 5,276 | 14,016,293 |
| 2024-01-23 | 26.2 | 26.87 | 25.52 | 26.63 | +1.72% | 5,416 | 14,235,694 |
| 2024-01-22 | 27.21 | 27.21 | 25.7 | 26.18 | -4.17% | 4,978 | 13,233,572 |
| 2024-01-19 | 27.35 | 27.86 | 27.18 | 27.32 | -0.29% | 2,645 | 7,280,614 |
| 2024-01-18 | 27.02 | 27.66 | 26.57 | 27.4 | -1.01% | 5,831 | 15,746,958 |
| 2024-01-17 | 28.69 | 28.69 | 27.68 | 27.68 | -3.49% | 2,799 | 7,856,846 |
| 2024-01-16 | 28.92 | 29.06 | 28.2 | 28.68 | -0.8% | 5,600 | 15,933,029 |
| 2024-01-15 | 29.25 | 29.59 | 28.9 | 28.91 | -1.16% | 4,084 | 11,912,573 |
| 2024-01-12 | 29.54 | 29.75 | 29.21 | 29.25 | -1.38% | 3,284 | 9,670,686 |
| 2024-01-11 | 29.34 | 29.86 | 29.12 | 29.66 | +1.09% | 2,939 | 8,671,105 |
| 2024-01-10 | 29.3 | 29.97 | 29.11 | 29.34 | -0.2% | 3,467 | 10,223,006 |
| 2024-01-09 | 29.61 | 29.93 | 29.26 | 29.4 | -0.64% | 3,259 | 9,627,892 |
| 2024-01-08 | 29.8 | 30.28 | 29.59 | 29.59 | -0.9% | 4,662 | 13,971,713 |
| 2024-01-05 | 30.9 | 30.9 | 29.77 | 29.86 | -2.83% | 6,069 | 18,352,177 |
| 2024-01-04 | 30.17 | 31.36 | 29.95 | 30.73 | +1.75% | 8,851 | 27,155,492 |
| 2024-01-03 | 30.6 | 31.1 | 30.04 | 30.2 | -1.63% | 8,001 | 24,479,031 |
| 2024-01-02 | 30.3 | 31.3 | 29.92 | 30.7 | +1.42% | 8,406 | 25,668,560 |
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：