股票概览
36.34
+0.33%
+0.12
35.9
开盘价
36.85
最高价
35.52
最低价
8,832
成交量
数据更新至: 2024-12-31
技术指标
35.99
MA5 (5日均线)
35.87
MA10 (10日均线)
36.62
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 | 35.9 | 36.85 | 35.52 | 36.34 | +0.33% | 8,832 | 31,993,607 |
| 2024-12-30 | 36.76 | 37.59 | 35.27 | 36.22 | -0.98% | 8,492 | 30,886,524 |
| 2024-12-27 | 35.88 | 36.86 | 35.3 | 36.58 | +2.61% | 7,516 | 27,181,302 |
| 2024-12-26 | 34.84 | 36.15 | 34.84 | 35.65 | +1.34% | 3,878 | 13,825,863 |
| 2024-12-25 | 35.59 | 35.88 | 34.23 | 35.18 | -1.32% | 5,839 | 20,497,851 |
| 2024-12-24 | 34.77 | 35.86 | 34.15 | 35.65 | +3.03% | 8,059 | 28,331,707 |
| 2024-12-23 | 35.91 | 36.23 | 34.5 | 34.6 | -4.53% | 5,023 | 17,688,280 |
| 2024-12-20 | 35.78 | 36.96 | 35.69 | 36.24 | +0.39% | 7,350 | 26,795,463 |
| 2024-12-19 | 35.5 | 36.32 | 35.17 | 36.1 | -0.11% | 8,197 | 29,274,516 |
| 2024-12-18 | 36.08 | 36.36 | 34.71 | 36.14 | +0.72% | 6,800 | 24,212,895 |
| 2024-12-17 | 36.53 | 36.99 | 35.61 | 35.88 | -2.34% | 9,679 | 34,892,060 |
| 2024-12-16 | 37.69 | 37.81 | 36.36 | 36.74 | -2.6% | 10,241 | 37,842,351 |
| 2024-12-13 | 37.55 | 38.2 | 36.72 | 37.72 | +0.43% | 10,667 | 40,082,959 |
| 2024-12-12 | 38.02 | 38.03 | 36.36 | 37.56 | -0.16% | 12,764 | 47,483,390 |
| 2024-12-11 | 38.18 | 38.5 | 37.37 | 37.62 | -1.88% | 10,428 | 39,404,241 |
| 2024-12-10 | 39.98 | 40.42 | 38.11 | 38.34 | -0.16% | 11,788 | 45,936,114 |
| 2024-12-09 | 37.78 | 39.59 | 37.57 | 38.4 | +2.21% | 14,062 | 54,596,985 |
| 2024-12-06 | 37.22 | 38 | 36.59 | 37.57 | +0.24% | 9,845 | 36,749,387 |
| 2024-12-05 | 36.2 | 37.79 | 36.2 | 37.48 | +3.17% | 6,920 | 25,723,461 |
| 2024-12-04 | 36.43 | 37.5 | 35.84 | 36.33 | +0.03% | 8,385 | 30,772,060 |
| 2024-12-03 | 36.23 | 36.99 | 35.68 | 36.32 | +0.33% | 8,819 | 32,088,893 |
| 2024-12-02 | 36.6 | 36.94 | 35.68 | 36.2 | -0.33% | 11,245 | 40,799,528 |
| 2024-11-29 | 35.64 | 36.35 | 34.84 | 36.32 | +3.12% | 9,928 | 35,556,266 |
| 2024-11-28 | 34.88 | 35.81 | 34.67 | 35.22 | +0.83% | 7,756 | 27,417,983 |
| 2024-11-27 | 33.88 | 34.93 | 32.93 | 34.93 | +3.04% | 8,408 | 28,583,838 |
| 2024-11-26 | 35.24 | 35.43 | 33.53 | 33.9 | -4.02% | 7,778 | 26,788,129 |
| 2024-11-25 | 34.99 | 35.34 | 33.7 | 35.32 | +0.91% | 13,229 | 45,799,448 |
| 2024-11-22 | 35.16 | 36.98 | 34.92 | 35 | -1.52% | 12,907 | 46,653,376 |
| 2024-11-21 | 35 | 35.88 | 34.4 | 35.54 | +1.83% | 10,662 | 37,594,708 |
| 2024-11-20 | 33.79 | 34.99 | 33.42 | 34.9 | +3.28% | 10,139 | 35,026,618 |
| 2024-11-19 | 33.26 | 34.1 | 32.53 | 33.79 | +1.93% | 11,143 | 37,055,816 |
| 2024-11-18 | 35.3 | 35.44 | 32.88 | 33.15 | -6.09% | 16,768 | 57,024,882 |
| 2024-11-15 | 36.14 | 36.83 | 35.14 | 35.3 | -3.29% | 12,140 | 43,799,161 |
| 2024-11-14 | 38.05 | 38.89 | 36.31 | 36.5 | -3.74% | 17,124 | 64,254,168 |
| 2024-11-13 | 39.53 | 39.53 | 37.37 | 37.92 | -3.49% | 15,753 | 60,036,605 |
| 2024-11-12 | 40.29 | 40.49 | 38.48 | 39.29 | -1.55% | 21,997 | 86,407,796 |
| 2024-11-11 | 37.59 | 40.55 | 37.14 | 39.91 | +8.75% | 23,620 | 93,014,110 |
| 2024-11-08 | 37 | 38.34 | 35.7 | 36.7 | +2.14% | 20,672 | 76,876,791 |
| 2024-11-07 | 35.61 | 37.1 | 34.56 | 35.93 | +1.21% | 26,533 | 95,101,508 |
| 2024-11-06 | 33.94 | 37.6 | 33.94 | 35.5 | +6.38% | 38,235 | 135,800,580 |
| 2024-11-05 | 32.99 | 33.91 | 32.46 | 33.37 | +2.74% | 28,360 | 94,451,697 |
| 2024-11-04 | 30.31 | 32.49 | 30.31 | 32.48 | +5.11% | 14,221 | 45,475,082 |
| 2024-11-01 | 31.64 | 31.64 | 30.21 | 30.9 | -2.18% | 13,602 | 42,175,139 |
| 2024-10-31 | 30.48 | 31.75 | 30.13 | 31.59 | +3.61% | 20,051 | 62,487,954 |
| 2024-10-30 | 31.43 | 31.88 | 30.08 | 30.49 | -2.09% | 15,931 | 49,085,500 |
| 2024-10-29 | 32.89 | 32.9 | 30.7 | 31.14 | -5.32% | 19,297 | 61,058,446 |
| 2024-10-28 | 33.5 | 33.61 | 32.5 | 32.89 | -1.73% | 11,010 | 36,241,830 |
| 2024-10-25 | 32.4 | 34.97 | 31.82 | 33.47 | +2.67% | 23,392 | 78,687,098 |
| 2024-10-24 | 32.47 | 32.8 | 31.95 | 32.6 | +0.4% | 10,972 | 35,527,009 |
| 2024-10-23 | 31.3 | 32.55 | 30.86 | 32.47 | +3.77% | 14,719 | 46,713,923 |
| 2024-10-22 | 31.95 | 32.26 | 31.01 | 31.29 | -2.37% | 10,174 | 32,256,132 |
| 2024-10-21 | 31.33 | 32.38 | 31.05 | 32.05 | +2.3% | 16,737 | 53,337,767 |
| 2024-10-18 | 30.14 | 32 | 29.51 | 31.33 | +4.71% | 24,517 | 75,622,359 |
| 2024-10-17 | 29.84 | 30.95 | 29.84 | 29.92 | +0.23% | 12,615 | 38,455,029 |
| 2024-10-16 | 29.03 | 30.8 | 28.98 | 29.85 | +1.22% | 15,828 | 47,491,708 |
| 2024-10-15 | 30.19 | 30.3 | 29.16 | 29.49 | -2.29% | 12,297 | 36,478,057 |
| 2024-10-14 | 28.5 | 30.2 | 27.77 | 30.18 | +7.4% | 22,896 | 66,595,200 |
| 2024-10-11 | 29.49 | 29.49 | 27.08 | 28.1 | -2.94% | 15,976 | 44,900,982 |
| 2024-10-10 | 29.46 | 30.35 | 28.5 | 28.95 | -1.03% | 15,372 | 45,224,646 |
| 2024-10-09 | 32.2 | 32.32 | 29.12 | 29.25 | -9.81% | 24,015 | 74,454,290 |
| 2024-10-08 | 35.9 | 35.95 | 31.5 | 32.43 | +8.17% | 36,783 | 121,911,218 |
| 2024-09-30 | 27.27 | 30 | 27.08 | 29.98 | +14.08% | 20,815 | 59,761,610 |
| 2024-09-27 | 24.89 | 26.54 | 24.84 | 26.28 | +6.44% | 11,774 | 30,084,967 |
| 2024-09-26 | 23.61 | 24.88 | 23.4 | 24.69 | +4.57% | 15,103 | 36,285,241 |
| 2024-09-25 | 23.81 | 24.48 | 23.61 | 23.61 | -0.76% | 8,970 | 21,619,313 |
| 2024-09-24 | 23.3 | 24.28 | 22.9 | 23.79 | +2.81% | 6,651 | 15,724,117 |
| 2024-09-23 | 23.58 | 23.66 | 23.06 | 23.14 | -0.81% | 3,982 | 9,272,770 |
| 2024-09-20 | 23.05 | 23.41 | 22.76 | 23.33 | +1.66% | 4,069 | 9,418,612 |
| 2024-09-19 | 22.71 | 23.6 | 22.49 | 22.95 | +0.83% | 3,743 | 8,599,287 |
| 2024-09-18 | 22.85 | 22.85 | 21.9 | 22.76 | +0.4% | 5,159 | 11,497,835 |
| 2024-09-13 | 22.53 | 22.83 | 22.37 | 22.67 | +0.04% | 3,539 | 7,997,223 |
| 2024-09-12 | 22.79 | 22.95 | 22.33 | 22.66 | -0.09% | 2,852 | 6,496,092 |
| 2024-09-11 | 22.95 | 22.95 | 22.49 | 22.68 | -0.09% | 2,655 | 6,020,928 |
| 2024-09-10 | 22.36 | 22.88 | 22.01 | 22.7 | +1.52% | 2,808 | 6,282,989 |
| 2024-09-09 | 22.22 | 22.59 | 21.51 | 22.36 | +0.63% | 3,350 | 7,448,356 |
| 2024-09-06 | 22.95 | 23 | 22.1 | 22.22 | -3.18% | 3,673 | 8,228,368 |
| 2024-09-05 | 22.91 | 23.14 | 22.41 | 22.95 | +3.05% | 3,541 | 8,067,222 |
| 2024-09-04 | 22.16 | 22.61 | 22.16 | 22.27 | -1.02% | 1,947 | 4,353,698 |
| 2024-09-03 | 22.17 | 22.71 | 21.9 | 22.5 | +2.74% | 4,322 | 9,717,942 |
| 2024-09-02 | 22.98 | 22.98 | 21.83 | 21.9 | -4.24% | 5,704 | 12,716,979 |
| 2024-08-30 | 22.07 | 23.11 | 22.07 | 22.87 | +2.88% | 6,418 | 14,664,791 |
| 2024-08-29 | 21.9 | 22.47 | 21.56 | 22.23 | +1.28% | 3,562 | 7,879,260 |
| 2024-08-28 | 21.57 | 22.29 | 21.35 | 21.95 | +2.24% | 3,307 | 7,237,797 |
| 2024-08-27 | 22.07 | 22.08 | 21.3 | 21.47 | -1.69% | 3,035 | 6,521,145 |
| 2024-08-26 | 21.51 | 22 | 21.43 | 21.84 | +0.83% | 1,404 | 3,059,979 |
| 2024-08-23 | 21.51 | 21.92 | 21.23 | 21.66 | +0.23% | 2,326 | 4,993,240 |
| 2024-08-22 | 22.32 | 22.32 | 21.49 | 21.61 | -1.5% | 2,160 | 4,734,641 |
| 2024-08-21 | 22.1 | 22.29 | 21.72 | 21.94 | -0.14% | 1,906 | 4,205,804 |
| 2024-08-20 | 22.78 | 22.78 | 21.74 | 21.97 | -2.66% | 2,723 | 6,006,894 |
| 2024-08-19 | 22.73 | 23.1 | 22.39 | 22.57 | -1.31% | 2,751 | 6,237,230 |
| 2024-08-16 | 22.84 | 23.13 | 22.6 | 22.87 | -0.61% | 2,375 | 5,437,173 |
| 2024-08-15 | 23.3 | 23.39 | 22.55 | 23.01 | 0% | 2,655 | 6,110,337 |
| 2024-08-14 | 23.2 | 23.24 | 22.83 | 23.01 | -0.82% | 2,638 | 6,070,214 |
| 2024-08-13 | 23.31 | 23.76 | 22.8 | 23.2 | +0.13% | 1,549 | 3,578,005 |
| 2024-08-12 | 23.49 | 23.54 | 23.01 | 23.17 | -0.39% | 1,943 | 4,521,966 |
| 2024-08-09 | 23.99 | 24.1 | 23.25 | 23.26 | -2.39% | 2,584 | 6,098,003 |
| 2024-08-08 | 23.59 | 24.15 | 23.21 | 23.83 | 0% | 3,850 | 9,099,509 |
| 2024-08-07 | 24.4 | 24.4 | 23.52 | 23.83 | -0.91% | 2,686 | 6,421,027 |
| 2024-08-06 | 24.47 | 24.7 | 23.6 | 24.05 | +1.35% | 3,386 | 8,091,535 |
| 2024-08-05 | 24.44 | 24.78 | 23.68 | 23.73 | -1.66% | 5,095 | 12,315,657 |
| 2024-08-02 | 24.87 | 25.68 | 23.96 | 24.13 | -3.36% | 7,334 | 18,190,012 |
| 2024-08-01 | 24.8 | 25.35 | 24.57 | 24.97 | +1.09% | 7,645 | 19,132,190 |
| 2024-07-31 | 23.03 | 24.76 | 22.93 | 24.7 | +5.65% | 8,352 | 20,140,172 |
| 2024-07-30 | 22.78 | 23.65 | 22.56 | 23.38 | +1.65% | 3,648 | 8,470,437 |
| 2024-07-29 | 23.51 | 23.55 | 22.7 | 23 | -2.17% | 4,978 | 11,417,194 |
| 2024-07-26 | 22.8 | 23.91 | 22.4 | 23.51 | +2.89% | 6,369 | 14,995,342 |
| 2024-07-25 | 22.14 | 23.14 | 22.03 | 22.85 | +2.01% | 4,547 | 10,325,274 |
| 2024-07-24 | 22.99 | 23.26 | 22.31 | 22.4 | -2.86% | 3,631 | 8,228,070 |
| 2024-07-23 | 23.99 | 24.05 | 22.93 | 23.06 | -3.72% | 2,893 | 6,771,065 |
| 2024-07-22 | 24.01 | 24.25 | 23.48 | 23.95 | +2.05% | 3,672 | 8,728,443 |
| 2024-07-19 | 22.57 | 23.66 | 22.52 | 23.47 | +3.26% | 4,797 | 11,193,473 |
| 2024-07-18 | 22.58 | 22.79 | 21.8 | 22.73 | +0.66% | 3,134 | 6,997,380 |
| 2024-07-17 | 23.13 | 23.2 | 22.51 | 22.58 | -2.67% | 3,114 | 7,089,597 |
| 2024-07-16 | 23.08 | 23.3 | 22.31 | 23.2 | +1.31% | 3,073 | 7,063,269 |
| 2024-07-15 | 22.71 | 23.39 | 22.54 | 22.9 | +1.6% | 6,668 | 15,287,198 |
| 2024-07-12 | 23.34 | 23.42 | 22 | 22.54 | -1.66% | 5,839 | 13,084,181 |
| 2024-07-11 | 22.35 | 23.5 | 22.35 | 22.92 | +2.83% | 3,991 | 9,159,423 |
| 2024-07-10 | 22.19 | 22.6 | 21.81 | 22.29 | +0.5% | 2,997 | 6,674,480 |
| 2024-07-09 | 21.82 | 22.35 | 21.1 | 22.18 | +3.74% | 4,946 | 10,771,865 |
| 2024-07-08 | 21.3 | 22.05 | 21.28 | 21.38 | -4.38% | 4,458 | 9,639,996 |
| 2024-07-05 | 23.29 | 23.29 | 18.74 | 22.36 | +0.86% | 6,098 | 13,396,121 |
| 2024-07-04 | 23.58 | 23.58 | 22.13 | 22.17 | -4.27% | 5,007 | 11,292,485 |
| 2024-07-03 | 23.58 | 23.66 | 22.82 | 23.16 | -1.4% | 4,476 | 10,328,317 |
| 2024-07-02 | 23.33 | 23.58 | 22.91 | 23.49 | +0.6% | 4,000 | 9,353,338 |
| 2024-07-01 | 23.86 | 23.86 | 22.62 | 23.35 | -0.26% | 5,540 | 12,745,856 |
| 2024-06-28 | 23.06 | 23.78 | 23 | 23.41 | +0.77% | 4,024 | 9,439,164 |
| 2024-06-27 | 23.6 | 24.86 | 23.21 | 23.23 | -2.84% | 4,747 | 11,306,813 |
| 2024-06-26 | 22.86 | 24.06 | 22.5 | 23.91 | +5.33% | 5,771 | 13,548,907 |
| 2024-06-25 | 23.13 | 23.49 | 22.3 | 22.7 | -2.53% | 7,322 | 16,694,710 |
| 2024-06-24 | 25.29 | 25.57 | 22.25 | 23.29 | -8.2% | 13,260 | 31,718,454 |
| 2024-06-21 | 25.61 | 25.61 | 25.01 | 25.37 | -0.98% | 3,811 | 9,622,174 |
| 2024-06-20 | 25.74 | 26.5 | 25.56 | 25.62 | -0.5% | 6,388 | 16,625,824 |
| 2024-06-19 | 25.96 | 26.07 | 25.35 | 25.75 | +0.35% | 3,422 | 8,773,193 |
| 2024-06-18 | 25.26 | 26.14 | 25.07 | 25.66 | +1.58% | 7,801 | 19,986,299 |
| 2024-06-17 | 25.06 | 25.33 | 24.8 | 25.26 | +0.28% | 3,479 | 8,741,964 |
| 2024-06-14 | 25.7 | 25.7 | 24.95 | 25.19 | -1.14% | 4,343 | 10,924,362 |
| 2024-06-13 | 24.8 | 26 | 24.45 | 25.48 | +3.41% | 8,032 | 20,402,652 |
| 2024-06-12 | 23.95 | 24.88 | 23.95 | 24.64 | +1.82% | 4,414 | 10,777,323 |
| 2024-06-11 | 23.3 | 24.26 | 22.59 | 24.2 | +3.91% | 7,045 | 16,631,639 |
| 2024-06-07 | 23.53 | 24.1 | 23.09 | 23.29 | +0.65% | 6,863 | 16,139,523 |
| 2024-06-06 | 24.42 | 24.42 | 22.7 | 23.14 | -3.58% | 10,607 | 24,610,761 |
| 2024-06-05 | 24.53 | 24.65 | 23.81 | 24 | -2% | 4,394 | 10,666,351 |
| 2024-06-04 | 25.31 | 25.31 | 23.89 | 24.49 | -2.43% | 9,775 | 23,635,449 |
| 2024-06-03 | 25.93 | 25.93 | 24.83 | 25.1 | -2.37% | 8,864 | 22,390,057 |
| 2024-05-31 | 25.92 | 26.08 | 25.42 | 25.71 | +0.63% | 4,442 | 11,471,317 |
| 2024-05-30 | 25.52 | 25.95 | 25.03 | 25.55 | +0.35% | 5,236 | 13,374,561 |
| 2024-05-29 | 25.46 | 25.87 | 25.18 | 25.46 | -0.35% | 4,491 | 11,470,633 |
| 2024-05-28 | 25.68 | 25.88 | 24.98 | 25.55 | +0.51% | 4,353 | 11,086,048 |
| 2024-05-27 | 25.23 | 25.56 | 24.63 | 25.42 | +0.28% | 5,564 | 13,915,172 |
| 2024-05-24 | 25.52 | 25.93 | 25.15 | 25.35 | -2.05% | 4,879 | 12,417,847 |
| 2024-05-23 | 26.6 | 26.7 | 25.7 | 25.88 | -2.74% | 6,048 | 15,784,420 |
| 2024-05-22 | 26.72 | 26.74 | 26.17 | 26.61 | +0.34% | 3,233 | 8,548,468 |
| 2024-05-21 | 27.1 | 27.26 | 26.19 | 26.52 | -2.03% | 4,376 | 11,611,818 |
| 2024-05-20 | 26.91 | 27.48 | 26.8 | 27.07 | +0.63% | 6,242 | 16,904,410 |
| 2024-05-17 | 26.46 | 26.9 | 25.75 | 26.9 | +3.14% | 6,922 | 18,323,278 |
| 2024-05-16 | 26.73 | 26.98 | 25.76 | 26.08 | -0.65% | 9,244 | 24,304,291 |
| 2024-05-15 | 26.59 | 27.38 | 26.14 | 26.25 | -1.28% | 6,143 | 16,386,560 |
| 2024-05-14 | 26.3 | 27.05 | 26.12 | 26.59 | +0.72% | 8,995 | 23,834,985 |
| 2024-05-13 | 28 | 28 | 26.1 | 26.4 | -5.48% | 12,345 | 33,243,267 |
| 2024-05-10 | 28.8 | 28.8 | 27.82 | 27.93 | -1.93% | 8,046 | 22,555,166 |
| 2024-05-09 | 27.89 | 28.7 | 27.89 | 28.48 | +1.93% | 9,884 | 28,035,112 |
| 2024-05-08 | 28.81 | 29.55 | 27.53 | 27.94 | +0.65% | 17,699 | 50,310,391 |
| 2024-05-07 | 27.55 | 27.95 | 27.09 | 27.76 | +1.76% | 7,835 | 21,591,363 |
| 2024-05-06 | 27.73 | 27.74 | 26.89 | 27.28 | -0.18% | 9,020 | 24,580,823 |
| 2024-04-30 | 26.99 | 27.6 | 26.55 | 27.33 | +1.07% | 11,470 | 31,070,112 |
| 2024-04-29 | 25.41 | 27.15 | 25.13 | 27.04 | +7.05% | 18,464 | 49,119,642 |
| 2024-04-26 | 24.29 | 25.75 | 23.6 | 25.26 | +0.48% | 19,004 | 47,256,200 |
| 2024-04-25 | 24.84 | 25.49 | 24.34 | 25.14 | +2.07% | 13,767 | 34,575,958 |
| 2024-04-24 | 24.42 | 24.85 | 24.05 | 24.63 | +2.54% | 9,726 | 23,865,909 |
| 2024-04-23 | 23.83 | 24.55 | 23.5 | 24.02 | +2.3% | 11,071 | 26,562,211 |
| 2024-04-22 | 23.57 | 23.95 | 22.23 | 23.48 | -0.38% | 12,912 | 29,994,386 |
| 2024-04-19 | 24.07 | 24.07 | 22.81 | 23.57 | -1.17% | 12,292 | 28,766,204 |
| 2024-04-18 | 23.88 | 24.65 | 23.25 | 23.85 | -0.13% | 13,402 | 32,182,444 |
| 2024-04-17 | 22.9 | 23.95 | 22.63 | 23.88 | +7.09% | 16,732 | 39,300,460 |
| 2024-04-16 | 23.48 | 23.52 | 21.82 | 22.3 | -6.93% | 22,077 | 49,644,200 |
| 2024-04-15 | 26.02 | 26.28 | 23.07 | 23.96 | -7.92% | 27,386 | 66,540,653 |
| 2024-04-12 | 26.75 | 27.29 | 25.9 | 26.02 | -2.58% | 12,181 | 32,263,076 |
| 2024-04-11 | 26.35 | 27.35 | 26.16 | 26.71 | +1.37% | 14,228 | 38,154,215 |
| 2024-04-10 | 27.99 | 27.99 | 26.11 | 26.35 | -5.22% | 17,158 | 45,953,825 |
| 2024-04-09 | 27.69 | 28.36 | 27.43 | 27.8 | +1.09% | 7,430 | 20,687,468 |
| 2024-04-08 | 29.29 | 29.29 | 27.36 | 27.5 | -6.14% | 17,191 | 47,797,565 |
| 2024-04-03 | 29.95 | 29.95 | 28.9 | 29.3 | -2.72% | 7,399 | 21,685,046 |
| 2024-04-02 | 31.07 | 31.07 | 29.62 | 30.12 | -3.06% | 10,694 | 32,174,588 |
| 2024-04-01 | 29.68 | 31.11 | 29.68 | 31.07 | +5.29% | 11,072 | 33,899,810 |
| 2024-03-29 | 29.63 | 30.41 | 29.1 | 29.51 | -1.14% | 7,421 | 21,927,137 |
| 2024-03-28 | 28.76 | 30.17 | 28.16 | 29.85 | +3.65% | 10,346 | 30,631,540 |
| 2024-03-27 | 30.33 | 30.33 | 28.76 | 28.8 | -4.48% | 10,836 | 31,659,992 |
| 2024-03-26 | 30.21 | 30.87 | 29.81 | 30.15 | -0.2% | 10,371 | 31,332,090 |
| 2024-03-25 | 32.23 | 32.5 | 30.2 | 30.21 | -7.05% | 17,015 | 53,169,131 |
| 2024-03-22 | 32.32 | 33.4 | 31.48 | 32.5 | +0.49% | 16,232 | 52,594,314 |
| 2024-03-21 | 32.86 | 33.16 | 31.88 | 32.34 | -0.68% | 10,929 | 35,539,992 |
| 2024-03-20 | 32.61 | 32.77 | 31.84 | 32.56 | +0.15% | 11,803 | 38,209,417 |
| 2024-03-19 | 32 | 33.58 | 31.6 | 32.51 | +1.94% | 23,018 | 75,273,305 |
| 2024-03-18 | 32 | 32.22 | 30.81 | 31.89 | +2.08% | 21,685 | 68,505,972 |
| 2024-03-15 | 29.72 | 31.55 | 29.31 | 31.24 | +5.61% | 27,991 | 86,091,507 |
| 2024-03-14 | 30.37 | 30.72 | 29.06 | 29.58 | -2.7% | 14,413 | 42,936,835 |
| 2024-03-13 | 30.59 | 30.75 | 30.08 | 30.4 | -0.65% | 15,383 | 46,843,476 |
| 2024-03-12 | 29.89 | 30.78 | 29.77 | 30.6 | +2.34% | 13,966 | 42,337,252 |
| 2024-03-11 | 29.4 | 29.92 | 29.03 | 29.9 | +0.54% | 11,138 | 32,997,875 |
| 2024-03-08 | 29.15 | 29.83 | 28.74 | 29.74 | +1.85% | 13,910 | 40,711,470 |
| 2024-03-07 | 29.8 | 30.77 | 29.03 | 29.2 | -1.72% | 14,834 | 44,271,290 |
| 2024-03-06 | 29.07 | 30.2 | 28.72 | 29.71 | +1.09% | 13,581 | 40,263,303 |
| 2024-03-05 | 30.3 | 30.9 | 29.15 | 29.39 | -4.17% | 21,505 | 64,059,924 |
| 2024-03-04 | 31.4 | 31.43 | 29.81 | 30.67 | -1.06% | 21,008 | 64,135,154 |
| 2024-03-01 | 30.65 | 32.19 | 30.5 | 31 | +2.65% | 27,218 | 85,226,357 |
| 2024-02-29 | 28.05 | 30.48 | 27.53 | 30.2 | +8.28% | 30,182 | 87,941,815 |
| 2024-02-28 | 31.1 | 32.39 | 27.59 | 27.89 | -9.45% | 41,836 | 126,418,058 |
| 2024-02-27 | 30.75 | 30.88 | 29.42 | 30.8 | +0.46% | 30,734 | 93,037,535 |
| 2024-02-26 | 28.16 | 32.5 | 28.13 | 30.66 | +10.69% | 50,832 | 154,001,216 |
| 2024-02-23 | 26.6 | 27.8 | 26.27 | 27.7 | +5.48% | 23,008 | 62,425,756 |
| 2024-02-22 | 25.02 | 26.39 | 25.02 | 26.26 | +5.84% | 26,030 | 66,887,755 |
| 2024-02-21 | 24.35 | 25.9 | 23.5 | 24.81 | +1.85% | 26,189 | 65,538,302 |
| 2024-02-20 | 23.7 | 24.61 | 22.88 | 24.36 | +1.58% | 28,613 | 68,341,444 |
| 2024-02-19 | 23.74 | 24.68 | 22.98 | 23.98 | +0.93% | 41,435 | 98,391,526 |
| 2024-02-08 | 19.67 | 23.76 | 18.89 | 23.76 | +20% | 50,502 | 107,801,669 |
| 2024-02-07 | 20.27 | 20.27 | 18.66 | 19.8 | -0.4% | 46,076 | 88,792,347 |
| 2024-02-06 | 19.6 | 20.44 | 17.41 | 19.88 | +2.21% | 46,519 | 88,192,146 |
| 2024-02-05 | 22 | 22 | 18.02 | 19.45 | -11.59% | 36,067 | 70,468,233 |
| 2024-02-02 | 23.39 | 23.9 | 21.13 | 22 | -5.82% | 21,517 | 48,126,437 |
| 2024-02-01 | 24.23 | 24.32 | 22.87 | 23.36 | -1.6% | 24,675 | 57,875,046 |
| 2024-01-31 | 25.46 | 25.6 | 23.51 | 23.74 | -7.05% | 20,563 | 50,295,835 |
| 2024-01-30 | 26.16 | 26.28 | 25.44 | 25.54 | -2.37% | 15,367 | 39,702,095 |
| 2024-01-29 | 28.13 | 28.13 | 26.1 | 26.16 | -6.24% | 18,246 | 48,993,380 |
| 2024-01-26 | 29.67 | 29.67 | 27.7 | 27.9 | -2.65% | 14,564 | 41,511,604 |
| 2024-01-25 | 26.93 | 28.88 | 26.55 | 28.66 | +6.74% | 20,749 | 57,749,515 |
| 2024-01-24 | 27.5 | 27.5 | 25.51 | 26.85 | -1% | 20,414 | 53,735,906 |
| 2024-01-23 | 27.37 | 27.58 | 26.5 | 27.12 | -0.11% | 15,870 | 42,976,074 |
| 2024-01-22 | 29.15 | 29.38 | 27.03 | 27.15 | -6.19% | 17,082 | 47,967,274 |
| 2024-01-19 | 29.8 | 29.8 | 28.88 | 28.94 | -2.53% | 12,657 | 36,992,161 |
| 2024-01-18 | 30.17 | 30.17 | 28.79 | 29.69 | -0.37% | 15,844 | 46,434,299 |
| 2024-01-17 | 30.41 | 31.29 | 29.68 | 29.8 | -4.03% | 11,506 | 34,850,660 |
| 2024-01-16 | 30.94 | 31.36 | 30.3 | 31.05 | +0.42% | 13,879 | 42,803,219 |
| 2024-01-15 | 31.51 | 31.75 | 30.63 | 30.92 | -2.74% | 12,780 | 39,800,946 |
| 2024-01-12 | 32.21 | 32.88 | 31.63 | 31.79 | -1.73% | 10,846 | 34,730,914 |
| 2024-01-11 | 31.9 | 32.7 | 31.61 | 32.35 | +0.59% | 17,930 | 57,524,426 |
| 2024-01-10 | 32.46 | 33.1 | 31.61 | 32.16 | -1.8% | 18,486 | 59,712,241 |
| 2024-01-09 | 32.7 | 33.35 | 32.4 | 32.75 | +1.27% | 12,223 | 39,933,508 |
| 2024-01-08 | 33.05 | 33.22 | 32.34 | 32.34 | -2.3% | 12,537 | 40,862,351 |
| 2024-01-05 | 33.17 | 34.85 | 32.85 | 33.1 | +0.55% | 21,737 | 73,034,217 |
| 2024-01-04 | 33.78 | 34.49 | 32.9 | 32.92 | -3.09% | 17,690 | 58,911,282 |
| 2024-01-03 | 35.48 | 35.8 | 33.85 | 33.97 | -4.34% | 12,594 | 43,357,409 |
| 2024-01-02 | 36.81 | 36.95 | 35.51 | 35.51 | -3.53% | 12,084 | 43,548,652 |
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：