股票概览
42.06
-2.84%
-1.23
43.49
开盘价
43.49
最高价
41.8
最低价
22,266
成交量
数据更新至: 2024-12-31
技术指标
43.28
MA5 (5日均线)
43.99
MA10 (10日均线)
44.76
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 | 43.49 | 43.49 | 41.8 | 42.06 | -2.84% | 22,266 | 94,512,578 |
| 2024-12-30 | 44.33 | 44.34 | 43.03 | 43.29 | -2.35% | 20,883 | 90,790,436 |
| 2024-12-27 | 43.32 | 45.2 | 43.03 | 44.33 | +1.93% | 25,259 | 112,396,550 |
| 2024-12-26 | 43.24 | 44.2 | 43.15 | 43.49 | +0.58% | 19,247 | 83,814,217 |
| 2024-12-25 | 42.45 | 43.4 | 42.33 | 43.24 | +1.17% | 21,125 | 90,927,118 |
| 2024-12-24 | 42.5 | 43.34 | 41.99 | 42.74 | -0.37% | 26,931 | 114,453,078 |
| 2024-12-23 | 45.09 | 45.67 | 42.44 | 42.9 | -5.92% | 34,923 | 154,017,701 |
| 2024-12-20 | 44.95 | 45.97 | 44.8 | 45.6 | +0.75% | 24,759 | 112,405,215 |
| 2024-12-19 | 46 | 46 | 44.75 | 45.26 | -3.64% | 34,415 | 155,730,883 |
| 2024-12-18 | 46.11 | 47.35 | 45.28 | 46.97 | +2.13% | 51,663 | 241,430,914 |
| 2024-12-17 | 50.03 | 50.5 | 45.1 | 45.99 | -5.47% | 79,992 | 373,046,023 |
| 2024-12-16 | 44.22 | 48.65 | 44.22 | 48.65 | +9.99% | 76,227 | 361,855,507 |
| 2024-12-13 | 46.21 | 46.47 | 44.1 | 44.23 | -4.35% | 33,256 | 149,644,306 |
| 2024-12-12 | 44.96 | 46.72 | 44.32 | 46.24 | +3.26% | 37,358 | 170,754,585 |
| 2024-12-11 | 44.5 | 45.25 | 44.35 | 44.78 | +0.18% | 17,134 | 76,788,840 |
| 2024-12-10 | 45.27 | 46.3 | 44.62 | 44.7 | +0.18% | 23,915 | 108,453,264 |
| 2024-12-09 | 45.2 | 45.39 | 44.5 | 44.62 | -1.87% | 18,878 | 84,512,414 |
| 2024-12-06 | 45.13 | 46.27 | 45.13 | 45.47 | -0.22% | 23,830 | 108,976,620 |
| 2024-12-05 | 44.56 | 46.23 | 44.45 | 45.57 | +1.31% | 30,069 | 136,182,229 |
| 2024-12-04 | 46.57 | 46.57 | 44.7 | 44.98 | -3.41% | 34,973 | 159,163,693 |
| 2024-12-03 | 44.81 | 48 | 44.21 | 46.57 | +4.51% | 66,285 | 306,973,051 |
| 2024-12-02 | 43.25 | 44.8 | 43.01 | 44.56 | +3.63% | 43,412 | 191,600,885 |
| 2024-11-29 | 42.07 | 44 | 41.7 | 43 | +2.53% | 51,389 | 221,676,782 |
| 2024-11-28 | 42.2 | 42.38 | 41.77 | 41.94 | -0.73% | 18,901 | 79,336,250 |
| 2024-11-27 | 41.65 | 42.35 | 40.94 | 42.25 | +0.98% | 21,224 | 88,765,290 |
| 2024-11-26 | 42.2 | 42.83 | 41.81 | 41.84 | -1.39% | 21,544 | 90,829,860 |
| 2024-11-25 | 41.3 | 43.17 | 41.27 | 42.43 | +2.74% | 37,577 | 158,866,026 |
| 2024-11-22 | 43.22 | 43.77 | 41.3 | 41.3 | -4.68% | 35,163 | 150,209,731 |
| 2024-11-21 | 43.08 | 43.76 | 42.61 | 43.33 | -0.37% | 34,401 | 148,244,211 |
| 2024-11-20 | 42.48 | 43.56 | 41.7 | 43.49 | +2.47% | 55,333 | 235,616,394 |
| 2024-11-19 | 43.11 | 43.26 | 41.23 | 42.44 | -1.9% | 54,822 | 231,002,256 |
| 2024-11-18 | 46.16 | 46.19 | 43 | 43.26 | -6.59% | 51,227 | 226,192,419 |
| 2024-11-15 | 47.61 | 48.58 | 46.2 | 46.31 | -3.5% | 42,828 | 202,774,435 |
| 2024-11-14 | 48.85 | 49.85 | 47.98 | 47.99 | -2.06% | 31,029 | 150,585,640 |
| 2024-11-13 | 48.63 | 49.68 | 48.5 | 49 | +0.04% | 22,421 | 109,856,710 |
| 2024-11-12 | 49.83 | 50.41 | 48.5 | 48.98 | -2.43% | 37,112 | 183,758,008 |
| 2024-11-11 | 49.33 | 50.54 | 49.01 | 50.2 | +0.42% | 39,590 | 197,310,954 |
| 2024-11-08 | 51.09 | 51.82 | 49.9 | 49.99 | -2.15% | 51,603 | 261,872,251 |
| 2024-11-07 | 50.5 | 51.48 | 49.5 | 51.09 | 0% | 78,373 | 396,835,018 |
| 2024-11-06 | 47.96 | 52.9 | 47.2 | 51.09 | +6.11% | 121,505 | 606,935,714 |
| 2024-11-05 | 47.77 | 48.47 | 47.58 | 48.15 | +0.1% | 49,442 | 237,174,324 |
| 2024-11-04 | 48.6 | 49.02 | 47.22 | 48.1 | -0.78% | 49,464 | 237,268,753 |
| 2024-11-01 | 47.11 | 49.36 | 47 | 48.48 | +2.93% | 87,142 | 421,011,766 |
| 2024-10-31 | 47.1 | 47.3 | 46.4 | 47.1 | 0% | 50,281 | 235,769,265 |
| 2024-10-30 | 45.66 | 47.18 | 45.01 | 47.1 | +2.17% | 62,385 | 288,445,790 |
| 2024-10-29 | 48.6 | 48.97 | 45.86 | 46.1 | -4.87% | 94,906 | 446,112,226 |
| 2024-10-28 | 45.9 | 48.7 | 45.8 | 48.46 | +5.53% | 90,845 | 428,883,154 |
| 2024-10-25 | 46.04 | 46.37 | 45.61 | 45.92 | -0.24% | 59,508 | 272,991,054 |
| 2024-10-24 | 46.69 | 47.44 | 45.97 | 46.03 | -2.42% | 58,001 | 269,337,403 |
| 2024-10-23 | 48.67 | 48.67 | 45.88 | 47.17 | -3.08% | 86,217 | 406,801,995 |
| 2024-10-22 | 53.1 | 53.1 | 48.18 | 48.67 | -8.15% | 142,595 | 704,936,352 |
| 2024-10-21 | 53.91 | 57.57 | 52.17 | 52.99 | -3.14% | 75,983 | 413,678,635 |
| 2024-10-18 | 54.4 | 55.8 | 52.53 | 54.71 | +0.07% | 36,438 | 196,838,072 |
| 2024-10-17 | 56.34 | 58.1 | 54.5 | 54.67 | -2.86% | 25,521 | 143,162,266 |
| 2024-10-16 | 55.95 | 58.56 | 55.3 | 56.28 | -0.44% | 28,615 | 164,217,522 |
| 2024-10-15 | 56.3 | 58.4 | 55.8 | 56.53 | -1% | 20,550 | 117,548,134 |
| 2024-10-14 | 54.5 | 57.39 | 53.25 | 57.1 | +4.98% | 32,841 | 182,809,176 |
| 2024-10-11 | 57.81 | 58.49 | 53.41 | 54.39 | -5.9% | 37,526 | 208,044,157 |
| 2024-10-10 | 57.79 | 59.74 | 56.6 | 57.8 | +0.02% | 45,774 | 266,859,334 |
| 2024-10-09 | 59.11 | 62.27 | 56.66 | 57.79 | -8.21% | 82,251 | 480,301,870 |
| 2024-10-08 | 68.2 | 69.3 | 57 | 62.96 | -0.21% | 101,282 | 624,292,222 |
| 2024-09-30 | 59.51 | 63.49 | 58.31 | 63.09 | +6.84% | 45,061 | 276,597,470 |
| 2024-09-27 | 56.99 | 60.66 | 56.5 | 59.05 | +6.82% | 58,073 | 341,060,792 |
| 2024-09-26 | 50.8 | 55.28 | 50 | 55.28 | +10.01% | 41,025 | 214,516,821 |
| 2024-09-25 | 51.3 | 52.86 | 50.19 | 50.25 | -1.53% | 28,088 | 144,461,692 |
| 2024-09-24 | 48.79 | 51.04 | 48.1 | 51.03 | +3.93% | 32,676 | 162,755,053 |
| 2024-09-23 | 49.16 | 50.23 | 48.51 | 49.1 | -0.2% | 20,440 | 101,072,197 |
| 2024-09-20 | 49.01 | 49.94 | 47.71 | 49.2 | +0.1% | 18,099 | 87,939,437 |
| 2024-09-19 | 50.7 | 50.78 | 48.83 | 49.15 | -2.65% | 28,475 | 140,802,082 |
| 2024-09-18 | 48.4 | 51.25 | 48.11 | 50.49 | +4.32% | 24,534 | 122,653,686 |
| 2024-09-13 | 49.12 | 50.2 | 48.39 | 48.4 | -3.01% | 12,772 | 62,622,952 |
| 2024-09-12 | 50.04 | 51.04 | 49.38 | 49.9 | -0.7% | 14,170 | 70,935,640 |
| 2024-09-11 | 50.49 | 50.69 | 49.31 | 50.25 | -0.22% | 17,298 | 86,396,240 |
| 2024-09-10 | 51.29 | 51.9 | 49.1 | 50.36 | -2.06% | 28,762 | 144,348,416 |
| 2024-09-09 | 51.6 | 52.78 | 51.1 | 51.42 | -1.1% | 12,344 | 63,912,323 |
| 2024-09-06 | 53.04 | 53.38 | 51.37 | 51.99 | -2% | 17,880 | 93,490,342 |
| 2024-09-05 | 54.46 | 54.94 | 53.03 | 53.05 | -2.09% | 14,760 | 79,565,785 |
| 2024-09-04 | 52.31 | 54.68 | 52.01 | 54.18 | +2.81% | 22,685 | 121,931,259 |
| 2024-09-03 | 52.64 | 53.33 | 52.01 | 52.7 | -0.42% | 15,474 | 81,601,730 |
| 2024-09-02 | 54.87 | 54.91 | 52.18 | 52.92 | -3.89% | 29,485 | 156,700,522 |
| 2024-08-30 | 54.65 | 57.6 | 54.12 | 55.06 | -0.18% | 27,311 | 151,856,979 |
| 2024-08-29 | 54.98 | 56.2 | 52.89 | 55.16 | -1.25% | 21,805 | 119,427,372 |
| 2024-08-28 | 55.11 | 56.95 | 55.11 | 55.86 | -0.43% | 12,792 | 71,479,587 |
| 2024-08-27 | 55.76 | 56.22 | 54.6 | 56.1 | +0.61% | 15,569 | 86,284,160 |
| 2024-08-26 | 57.5 | 57.75 | 55.73 | 55.76 | -3.71% | 16,543 | 93,111,817 |
| 2024-08-23 | 57.79 | 59.01 | 57.54 | 57.91 | -0.33% | 8,328 | 48,614,341 |
| 2024-08-22 | 59.5 | 59.5 | 57.2 | 58.1 | -1.11% | 11,354 | 65,752,616 |
| 2024-08-21 | 57.66 | 59.63 | 56.9 | 58.75 | +1.12% | 16,223 | 95,034,137 |
| 2024-08-20 | 57.58 | 58.47 | 56.42 | 58.1 | +0.9% | 14,357 | 82,706,949 |
| 2024-08-19 | 56.8 | 59.77 | 56.8 | 57.58 | -0.33% | 22,159 | 129,160,351 |
| 2024-08-16 | 56.28 | 58.3 | 55.28 | 57.77 | +3.16% | 26,825 | 153,146,492 |
| 2024-08-15 | 55.42 | 56.89 | 55.38 | 56 | +0.02% | 13,325 | 74,601,014 |
| 2024-08-14 | 57 | 57.2 | 55.76 | 55.99 | -2.08% | 17,282 | 97,287,991 |
| 2024-08-13 | 58.67 | 58.88 | 56.72 | 57.18 | -2.54% | 17,697 | 101,520,888 |
| 2024-08-12 | 58.74 | 59.17 | 57.81 | 58.67 | -1.61% | 14,607 | 85,581,118 |
| 2024-08-09 | 58.98 | 60.36 | 58.45 | 59.63 | +2.51% | 39,692 | 236,649,574 |
| 2024-08-08 | 56.5 | 60.3 | 56.03 | 58.17 | -5.57% | 76,015 | 442,032,651 |
| 2024-08-07 | 64.17 | 68.13 | 57.7 | 61.6 | -0.55% | 107,713 | 674,721,517 |
| 2024-08-06 | 58 | 61.94 | 56.99 | 61.94 | +10% | 27,025 | 163,303,032 |
| 2024-08-05 | 56 | 58.48 | 56 | 56.31 | +2.68% | 35,214 | 201,871,218 |
| 2024-08-02 | 55.5 | 57.9 | 54 | 54.84 | -3.62% | 21,043 | 117,358,129 |
| 2024-08-01 | 55.46 | 58.66 | 54.1 | 56.9 | +1.81% | 35,218 | 198,129,425 |
| 2024-07-31 | 51.46 | 56.45 | 51.46 | 55.89 | +8.63% | 39,257 | 214,160,909 |
| 2024-07-30 | 50.05 | 51.66 | 49.66 | 51.45 | +1.42% | 19,955 | 101,289,974 |
| 2024-07-29 | 48.3 | 51.36 | 47.52 | 50.73 | +4.49% | 28,624 | 143,050,723 |
| 2024-07-26 | 48.73 | 49.85 | 48.06 | 48.55 | -0.37% | 15,621 | 76,228,836 |
| 2024-07-25 | 47.48 | 49.3 | 46.61 | 48.73 | +2.83% | 18,467 | 88,943,810 |
| 2024-07-24 | 48 | 48.82 | 47.22 | 47.39 | -1.68% | 16,059 | 77,074,289 |
| 2024-07-23 | 50.15 | 50.33 | 48.2 | 48.2 | -4.23% | 24,523 | 119,980,226 |
| 2024-07-22 | 51.96 | 51.96 | 50.2 | 50.33 | -3.45% | 21,908 | 111,067,572 |
| 2024-07-19 | 52.58 | 54.4 | 52.13 | 52.13 | 0% | 31,033 | 165,420,839 |
| 2024-07-18 | 50.5 | 52.35 | 49.31 | 52.13 | +2.56% | 22,354 | 113,789,483 |
| 2024-07-17 | 51.99 | 52.29 | 50.44 | 50.83 | -2.17% | 14,521 | 74,227,395 |
| 2024-07-16 | 51.97 | 52.44 | 50.81 | 51.96 | -0.65% | 18,553 | 95,495,499 |
| 2024-07-15 | 50.02 | 52.69 | 49.9 | 52.3 | +3.2% | 32,457 | 168,257,044 |
| 2024-07-12 | 50.95 | 51.62 | 48.9 | 50.68 | -0.69% | 50,147 | 250,396,483 |
| 2024-07-11 | 52.6 | 53.33 | 50.26 | 51.03 | -2.82% | 35,289 | 180,474,708 |
| 2024-07-10 | 54.35 | 54.5 | 51.8 | 52.51 | -4.18% | 26,978 | 142,581,328 |
| 2024-07-09 | 53.05 | 56.45 | 52.32 | 54.8 | +1.95% | 53,694 | 292,984,896 |
| 2024-07-08 | 60.38 | 60.38 | 53.04 | 53.75 | -8.79% | 52,243 | 285,352,958 |
| 2024-07-05 | 58.8 | 59.24 | 57.78 | 58.93 | -0.14% | 8,815 | 51,550,260 |
| 2024-07-04 | 59.89 | 60.54 | 58.76 | 59.01 | -2.06% | 12,046 | 71,610,235 |
| 2024-07-03 | 60.49 | 61.12 | 59.81 | 60.25 | -0.4% | 7,773 | 46,998,937 |
| 2024-07-02 | 62 | 62.96 | 59.56 | 60.49 | -3.22% | 18,410 | 111,746,886 |
| 2024-07-01 | 61.59 | 63.47 | 61.07 | 62.5 | +1.46% | 13,758 | 85,306,093 |
| 2024-06-28 | 62 | 62.86 | 61.3 | 61.6 | -1.25% | 13,656 | 84,567,778 |
| 2024-06-27 | 62.85 | 63.8 | 62 | 62.38 | -1.75% | 10,594 | 66,543,166 |
| 2024-06-26 | 61.72 | 64 | 61 | 63.49 | +2.32% | 17,858 | 112,405,242 |
| 2024-06-25 | 63.67 | 67.67 | 61.61 | 62.05 | -2.93% | 23,476 | 151,064,599 |
| 2024-06-24 | 63.91 | 66.17 | 63.27 | 63.92 | -0.53% | 18,285 | 118,441,562 |
| 2024-06-21 | 64.43 | 65.07 | 62.88 | 64.26 | -2.07% | 10,557 | 67,740,529 |
| 2024-06-20 | 62.7 | 66.5 | 62.56 | 65.62 | +4.09% | 23,572 | 152,964,844 |
| 2024-06-19 | 63.25 | 63.65 | 62.58 | 63.04 | -0.25% | 7,061 | 44,466,578 |
| 2024-06-18 | 62.95 | 64.4 | 62.3 | 63.2 | +0.32% | 10,591 | 67,133,857 |
| 2024-06-17 | 63.64 | 64.08 | 62 | 63 | -1.81% | 10,621 | 66,961,224 |
| 2024-06-14 | 63.78 | 65.5 | 63.08 | 64.16 | +0.28% | 9,891 | 63,454,797 |
| 2024-06-13 | 63.63 | 64.46 | 62.33 | 63.98 | +0.57% | 9,855 | 62,606,148 |
| 2024-06-12 | 60.61 | 63.92 | 60.52 | 63.62 | +3.35% | 16,796 | 105,539,534 |
| 2024-06-11 | 60.25 | 62.06 | 58.6 | 61.56 | +2.17% | 12,222 | 73,733,804 |
| 2024-06-07 | 59.47 | 60.58 | 59.06 | 60.25 | +1.36% | 8,160 | 48,840,162 |
| 2024-06-06 | 60.32 | 62 | 59 | 59.44 | -2.03% | 11,705 | 70,415,829 |
| 2024-06-05 | 62.5 | 62.5 | 59.87 | 60.67 | -3.22% | 18,628 | 113,274,203 |
| 2024-06-04 | 63.24 | 64.74 | 62.41 | 62.69 | -2.32% | 15,719 | 99,494,515 |
| 2024-06-03 | 60.58 | 64.3 | 59.47 | 64.18 | +5.21% | 25,235 | 158,379,429 |
| 2024-05-31 | 60.14 | 62.26 | 59.6 | 61 | +1.4% | 16,757 | 102,229,777 |
| 2024-05-30 | 58.58 | 60.17 | 57.8 | 60.16 | +2.66% | 12,816 | 76,086,442 |
| 2024-05-29 | 59.27 | 59.41 | 57.89 | 58.6 | -0.9% | 11,285 | 65,827,375 |
| 2024-05-28 | 59.83 | 60.36 | 59.11 | 59.13 | -1.29% | 8,301 | 49,620,164 |
| 2024-05-27 | 59.29 | 60.15 | 58 | 59.9 | +1.35% | 12,721 | 75,130,883 |
| 2024-05-24 | 60.24 | 60.31 | 59.02 | 59.1 | -2.02% | 11,299 | 67,271,994 |
| 2024-05-23 | 62.05 | 62.47 | 60.05 | 60.32 | -3.99% | 21,701 | 131,853,267 |
| 2024-05-22 | 62.54 | 65.7 | 62.5 | 62.83 | -0.35% | 17,878 | 114,256,448 |
| 2024-05-21 | 62.1 | 63.1 | 61.62 | 63.05 | +0.67% | 10,357 | 64,998,342 |
| 2024-05-20 | 63.2 | 63.46 | 62.1 | 62.63 | -0.11% | 13,253 | 83,103,579 |
| 2024-05-17 | 63.47 | 64.6 | 62.39 | 62.7 | -1.18% | 12,651 | 79,966,592 |
| 2024-05-16 | 65.09 | 65.87 | 63.33 | 63.45 | -2.65% | 15,083 | 96,816,800 |
| 2024-05-15 | 66.37 | 67.5 | 64.99 | 65.18 | -1.69% | 16,455 | 108,686,988 |
| 2024-05-14 | 63.47 | 66.45 | 63 | 66.3 | +4.92% | 29,590 | 193,264,400 |
| 2024-05-13 | 62.3 | 64.2 | 61.33 | 63.19 | +0.75% | 24,281 | 152,271,686 |
| 2024-05-10 | 65.5 | 65.87 | 62.69 | 62.72 | -4.32% | 16,440 | 104,836,151 |
| 2024-05-09 | 64.12 | 65.79 | 64 | 65.55 | +1.94% | 12,633 | 82,133,151 |
| 2024-05-08 | 64.86 | 66.1 | 64.02 | 64.3 | -1.37% | 11,912 | 77,340,143 |
| 2024-05-07 | 65 | 67 | 64.44 | 65.19 | -0.76% | 20,937 | 137,687,624 |
| 2024-05-06 | 64.6 | 65.87 | 62 | 65.69 | +1.84% | 32,069 | 205,043,303 |
| 2024-04-30 | 63.6 | 64.78 | 62.5 | 64.5 | +1.29% | 28,377 | 181,165,595 |
| 2024-04-29 | 65.09 | 65.94 | 60.01 | 63.68 | -2.15% | 59,031 | 370,226,360 |
| 2024-04-26 | 66.33 | 67.3 | 64 | 65.08 | -1.39% | 31,984 | 208,430,682 |
| 2024-04-25 | 67.26 | 67.4 | 63 | 66 | -1.87% | 34,070 | 221,951,869 |
| 2024-04-24 | 65 | 67.9 | 64.21 | 67.26 | +2.97% | 31,172 | 207,703,443 |
| 2024-04-23 | 64.49 | 70 | 63.1 | 65.32 | +0.96% | 43,437 | 289,025,321 |
| 2024-04-22 | 61.98 | 65 | 60.21 | 64.7 | +4.37% | 31,010 | 197,246,990 |
| 2024-04-19 | 61.21 | 62.78 | 59.5 | 61.99 | +0.9% | 19,704 | 120,751,471 |
| 2024-04-18 | 60.45 | 63 | 60 | 61.44 | +2.66% | 28,807 | 177,117,780 |
| 2024-04-17 | 55.6 | 59.85 | 55.12 | 59.85 | +10% | 22,783 | 132,469,613 |
| 2024-04-16 | 58.71 | 58.72 | 54.3 | 54.41 | -6.14% | 23,644 | 132,142,529 |
| 2024-04-15 | 56.45 | 59.2 | 56.43 | 57.97 | -0.99% | 18,254 | 106,043,806 |
| 2024-04-12 | 57.48 | 59.25 | 57.48 | 58.55 | +1.91% | 14,007 | 82,121,663 |
| 2024-04-11 | 56.31 | 58.26 | 55.73 | 57.45 | +2.02% | 14,138 | 81,382,170 |
| 2024-04-10 | 58.33 | 58.33 | 56.1 | 56.31 | -2.66% | 15,340 | 87,182,365 |
| 2024-04-09 | 60 | 60.65 | 57.5 | 57.85 | -4.62% | 18,098 | 105,773,820 |
| 2024-04-08 | 60.65 | 62 | 59.8 | 60.65 | +0.02% | 12,755 | 77,596,624 |
| 2024-04-03 | 60.41 | 61.45 | 59.51 | 60.64 | -0.1% | 13,566 | 82,291,229 |
| 2024-04-02 | 60.8 | 62.19 | 60.1 | 60.7 | -0.46% | 16,065 | 98,177,130 |
| 2024-04-01 | 60.77 | 62.3 | 59 | 60.98 | +0.26% | 26,171 | 158,853,361 |
| 2024-03-29 | 58.34 | 61.14 | 58.01 | 60.82 | +4.25% | 28,417 | 171,048,811 |
| 2024-03-28 | 56.52 | 58.95 | 56.15 | 58.34 | +3.22% | 21,942 | 127,341,335 |
| 2024-03-27 | 58.4 | 59.03 | 56.52 | 56.52 | -3.68% | 16,302 | 93,991,001 |
| 2024-03-26 | 57.45 | 59.67 | 57.2 | 58.68 | +1.61% | 20,645 | 121,291,987 |
| 2024-03-25 | 59.93 | 60.25 | 57.68 | 57.75 | -3.83% | 39,972 | 234,426,861 |
| 2024-03-22 | 61.76 | 61.76 | 59 | 60.05 | -3.41% | 30,521 | 183,713,594 |
| 2024-03-21 | 62.91 | 63.03 | 61.33 | 62.17 | -1.63% | 29,348 | 182,145,022 |
| 2024-03-20 | 59.8 | 63.41 | 59.43 | 63.2 | +5.63% | 39,935 | 248,655,051 |
| 2024-03-19 | 61.77 | 61.77 | 59.8 | 59.83 | -2.19% | 20,650 | 124,890,406 |
| 2024-03-18 | 59.65 | 61.83 | 59.37 | 61.17 | +2.62% | 34,064 | 206,381,319 |
| 2024-03-15 | 60.33 | 60.67 | 58.76 | 59.61 | -1.14% | 21,443 | 127,470,987 |
| 2024-03-14 | 60.01 | 61.1 | 59.3 | 60.3 | -0.15% | 27,642 | 166,403,635 |
| 2024-03-13 | 61.9 | 63.24 | 60.3 | 60.39 | -2.55% | 30,700 | 188,410,099 |
| 2024-03-12 | 61.6 | 63.35 | 60.12 | 61.97 | -0.03% | 33,456 | 207,005,414 |
| 2024-03-11 | 62 | 63.78 | 60.4 | 61.99 | -0.19% | 29,884 | 185,078,136 |
| 2024-03-08 | 62.12 | 62.59 | 60.8 | 62.11 | -1.49% | 28,319 | 174,725,543 |
| 2024-03-07 | 64.39 | 66 | 63 | 63.05 | -2.1% | 31,623 | 203,147,140 |
| 2024-03-06 | 63.9 | 67.77 | 63.57 | 64.4 | +0.11% | 26,418 | 172,352,338 |
| 2024-03-05 | 63.61 | 65.55 | 62.6 | 64.33 | -1.83% | 35,180 | 225,749,990 |
| 2024-03-04 | 60 | 66.33 | 59.8 | 65.53 | +8.64% | 57,437 | 364,130,469 |
| 2024-03-01 | 61.88 | 61.91 | 58.92 | 60.32 | -4.19% | 44,446 | 268,608,092 |
| 2024-02-29 | 60.67 | 63 | 58.88 | 62.96 | +2.67% | 62,192 | 378,441,552 |
| 2024-02-28 | 60.7 | 66.25 | 60.61 | 61.32 | -1.38% | 70,236 | 447,839,015 |
| 2024-02-27 | 58 | 63.4 | 56.78 | 62.18 | +7.88% | 77,891 | 463,690,980 |
| 2024-02-26 | 52.18 | 57.64 | 51.31 | 57.64 | +10% | 52,226 | 288,818,967 |
| 2024-02-23 | 52.71 | 53.29 | 51.18 | 52.4 | -1.11% | 53,029 | 277,066,521 |
| 2024-02-22 | 54.59 | 54.59 | 51.66 | 52.99 | -5.38% | 64,449 | 340,214,060 |
| 2024-02-21 | 56 | 57.25 | 54.74 | 56 | -2.41% | 41,915 | 233,924,254 |
| 2024-02-20 | 55.2 | 58.88 | 54.01 | 57.38 | +0.86% | 50,718 | 287,763,702 |
| 2024-02-19 | 58 | 58.23 | 53.47 | 56.89 | +7.02% | 73,129 | 410,689,681 |
| 2024-02-08 | 51.67 | 53.85 | 49.5 | 53.16 | +2.53% | 45,423 | 237,968,331 |
| 2024-02-07 | 50.14 | 55 | 47.3 | 51.85 | +2.61% | 69,570 | 361,550,417 |
| 2024-02-06 | 51.5 | 51.56 | 46.4 | 50.53 | -1.88% | 103,131 | 508,925,341 |
| 2024-02-05 | 46.84 | 51.5 | 44 | 51.5 | +10% | 83,517 | 391,562,706 |
| 2024-02-02 | 44.13 | 47.22 | 43.85 | 46.82 | +8.13% | 73,617 | 336,550,802 |
| 2024-02-01 | 43.41 | 44.54 | 41.3 | 43.3 | -2.19% | 49,827 | 214,814,368 |
| 2024-01-31 | 43.39 | 46.75 | 43.38 | 44.27 | +2.76% | 44,246 | 198,543,782 |
| 2024-01-30 | 45.3 | 45.44 | 43.08 | 43.08 | -5.19% | 34,654 | 153,502,866 |
| 2024-01-29 | 45.36 | 46.66 | 44.25 | 45.44 | -0.96% | 56,477 | 257,247,237 |
| 2024-01-26 | 45.9 | 48.6 | 45.43 | 45.88 | +2.14% | 63,797 | 298,085,954 |
| 2024-01-25 | 42.47 | 44.92 | 42.35 | 44.92 | +9.99% | 32,308 | 141,207,497 |
| 2024-01-24 | 40.18 | 40.95 | 39.81 | 40.84 | +1.72% | 33,871 | 136,515,383 |
| 2024-01-23 | 40.5 | 40.98 | 39.56 | 40.15 | -0.5% | 38,734 | 155,419,851 |
| 2024-01-22 | 43.8 | 44.31 | 39.7 | 40.35 | -8.13% | 46,534 | 194,436,885 |
| 2024-01-19 | 44.87 | 45.5 | 43.46 | 43.92 | -1.77% | 29,224 | 129,099,746 |
| 2024-01-18 | 46.04 | 46.5 | 43.65 | 44.71 | -2.95% | 40,626 | 181,559,408 |
| 2024-01-17 | 47.61 | 47.86 | 45.89 | 46.07 | -3.38% | 23,987 | 112,194,000 |
| 2024-01-16 | 48.8 | 48.83 | 47.2 | 47.68 | -2.38% | 23,351 | 111,693,552 |
| 2024-01-15 | 48.46 | 48.92 | 47.51 | 48.84 | +0.7% | 22,667 | 109,700,238 |
| 2024-01-12 | 48 | 49 | 47.26 | 48.5 | +1.36% | 20,461 | 98,636,885 |
| 2024-01-11 | 46.34 | 48.2 | 46.08 | 47.85 | +2.99% | 25,043 | 119,026,773 |
| 2024-01-10 | 47.97 | 47.97 | 45.7 | 46.46 | -3.15% | 34,832 | 161,696,105 |
| 2024-01-09 | 48.33 | 48.5 | 47.33 | 47.97 | -1.09% | 22,570 | 108,081,593 |
| 2024-01-08 | 48.47 | 49.36 | 47.2 | 48.5 | +0.06% | 24,246 | 117,457,301 |
| 2024-01-05 | 49.16 | 49.49 | 48.06 | 48.47 | -1.4% | 20,982 | 102,259,301 |
| 2024-01-04 | 50.41 | 50.65 | 48.9 | 49.16 | -1.68% | 15,891 | 78,545,355 |
| 2024-01-03 | 49.75 | 51.1 | 48.65 | 50 | +0.2% | 25,758 | 128,823,126 |
| 2024-01-02 | 49.99 | 52.1 | 49.6 | 49.9 | -0.18% | 31,370 | 158,588,167 |
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：