股票概览
56.56
+6.14%
+3.27
53.29
开盘价
58.62
最高价
53.29
最低价
329,492
成交量
数据更新至: 2025-03-25
技术指标
54.57
MA5 (5日均线)
54.67
MA10 (10日均线)
50.47
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 53.29 | 58.62 | 53.29 | 56.56 | +6.14% | 329,492 | 1,884,372,142 |
| 2025-03-24 | 54.31 | 55.6 | 52.05 | 53.29 | -2.61% | 220,510 | 1,171,081,333 |
| 2025-03-21 | 54.04 | 56.32 | 53.8 | 54.72 | +0.39% | 148,765 | 820,772,173 |
| 2025-03-20 | 53.87 | 55.86 | 53.61 | 54.51 | +1.41% | 161,348 | 888,855,082 |
| 2025-03-19 | 54.02 | 54.47 | 53.54 | 53.75 | -1.43% | 122,487 | 660,410,251 |
| 2025-03-18 | 54.55 | 56.46 | 54.23 | 54.53 | +0.04% | 179,288 | 987,331,760 |
| 2025-03-17 | 55.03 | 55.88 | 52.94 | 54.51 | -0.8% | 222,594 | 1,212,659,853 |
| 2025-03-14 | 54.95 | 55.58 | 54 | 54.95 | -2.79% | 247,491 | 1,355,062,589 |
| 2025-03-13 | 53.3 | 56.99 | 53.3 | 56.53 | +6.06% | 395,217 | 2,188,651,098 |
| 2025-03-12 | 51.92 | 54.34 | 51.92 | 53.3 | +3.86% | 345,380 | 1,834,996,804 |
| 2025-03-11 | 47.59 | 51.49 | 47.4 | 51.32 | +7.03% | 275,447 | 1,382,043,431 |
| 2025-03-10 | 48.28 | 49.5 | 47.69 | 47.95 | -0.56% | 133,461 | 647,024,848 |
| 2025-03-07 | 46.33 | 48.77 | 46.16 | 48.22 | +3.77% | 218,466 | 1,048,133,759 |
| 2025-03-06 | 45.88 | 46.88 | 45.88 | 46.47 | +1.24% | 121,382 | 564,498,095 |
| 2025-03-05 | 45.9 | 46.75 | 45.78 | 45.9 | +0.07% | 146,161 | 675,072,743 |
| 2025-03-04 | 43.88 | 46.64 | 43.71 | 45.87 | +4.7% | 229,254 | 1,044,467,596 |
| 2025-03-03 | 43.48 | 44.55 | 43.4 | 43.81 | +0.44% | 97,686 | 431,534,923 |
| 2025-02-28 | 44.31 | 45.1 | 43.46 | 43.62 | -2.28% | 95,750 | 422,822,661 |
| 2025-02-27 | 45.05 | 45.69 | 43.52 | 44.64 | -0.89% | 133,251 | 591,593,114 |
| 2025-02-26 | 43.6 | 45.32 | 43.51 | 45.04 | +3.3% | 181,718 | 814,354,535 |
| 2025-02-25 | 43.1 | 44.08 | 42.9 | 43.6 | -0.02% | 81,984 | 358,036,909 |
| 2025-02-24 | 43.34 | 44.14 | 42.7 | 43.61 | +0.62% | 103,737 | 451,999,376 |
| 2025-02-21 | 43.02 | 43.63 | 42.73 | 43.34 | +0.07% | 109,516 | 473,522,764 |
| 2025-02-20 | 41.48 | 43.68 | 41.4 | 43.31 | +4.36% | 186,217 | 798,953,033 |
| 2025-02-19 | 40.23 | 41.66 | 40.22 | 41.5 | +2.88% | 84,887 | 349,830,464 |
| 2025-02-18 | 41.76 | 42.06 | 40.2 | 40.34 | -3.84% | 95,614 | 393,103,154 |
| 2025-02-17 | 42.25 | 42.65 | 41.68 | 41.95 | -0.73% | 84,573 | 355,664,559 |
| 2025-02-14 | 42.04 | 42.35 | 41.87 | 42.26 | +0.52% | 58,452 | 246,231,473 |
| 2025-02-13 | 42.38 | 43.3 | 42.04 | 42.04 | -1.06% | 84,252 | 357,952,014 |
| 2025-02-12 | 42 | 42.5 | 41.62 | 42.49 | +0.95% | 83,651 | 351,974,768 |
| 2025-02-11 | 42.6 | 42.6 | 41.61 | 42.09 | -1.2% | 88,401 | 370,564,605 |
| 2025-02-10 | 42.04 | 42.85 | 41.9 | 42.6 | +1.07% | 91,024 | 386,625,049 |
| 2025-02-07 | 42 | 42.66 | 41.7 | 42.15 | +0.19% | 109,024 | 459,890,490 |
| 2025-02-06 | 41.29 | 42.2 | 40.79 | 42.07 | +1.52% | 96,028 | 401,369,047 |
| 2025-02-05 | 41.49 | 41.78 | 41.16 | 41.44 | +0.97% | 69,270 | 287,321,906 |
| 2025-01-27 | 41.27 | 42.88 | 41.03 | 41.04 | +0.42% | 84,995 | 354,505,269 |
| 2025-01-24 | 40.75 | 41.07 | 40.57 | 40.87 | +0.25% | 67,139 | 274,107,620 |
| 2025-01-23 | 41.4 | 41.79 | 40.73 | 40.77 | -0.42% | 58,504 | 241,532,061 |
| 2025-01-22 | 41.6 | 41.62 | 40.62 | 40.94 | -1.87% | 71,060 | 291,172,325 |
| 2025-01-21 | 41.62 | 41.96 | 41.14 | 41.72 | +0.31% | 59,754 | 248,051,373 |
| 2025-01-20 | 41.06 | 41.96 | 40.85 | 41.59 | +1.46% | 94,186 | 391,601,374 |
| 2025-01-17 | 38.83 | 41.35 | 38.8 | 40.99 | +4.89% | 130,977 | 528,993,786 |
| 2025-01-16 | 39.3 | 39.87 | 38.72 | 39.08 | -0.08% | 55,417 | 217,310,484 |
| 2025-01-15 | 39.48 | 39.6 | 38.91 | 39.11 | -1.11% | 60,682 | 237,521,479 |
| 2025-01-14 | 38.2 | 39.77 | 37.93 | 39.55 | +3.37% | 81,746 | 318,808,563 |
| 2025-01-13 | 37.7 | 38.6 | 37.62 | 38.26 | +0.39% | 53,196 | 202,833,282 |
| 2025-01-10 | 38.49 | 39.45 | 38.11 | 38.11 | -1.27% | 84,554 | 327,574,076 |
| 2025-01-09 | 38.18 | 39.01 | 37.92 | 38.6 | +0.76% | 77,931 | 300,271,420 |
| 2025-01-08 | 39.01 | 39.29 | 37.31 | 38.31 | -2.47% | 101,866 | 389,130,114 |
| 2025-01-07 | 38.74 | 39.36 | 38.55 | 39.28 | +1.39% | 52,404 | 204,144,739 |
| 2025-01-06 | 38.8 | 39.15 | 38.43 | 38.74 | -0.39% | 52,579 | 203,950,750 |
| 2025-01-03 | 40.21 | 40.28 | 38.73 | 38.89 | -2.41% | 74,578 | 294,118,940 |
| 2025-01-02 | 42.03 | 42.04 | 39.5 | 39.85 | -5.5% | 108,223 | 439,339,630 |
| 2024-12-31 | 43.68 | 43.83 | 42.01 | 42.17 | -3.46% | 89,225 | 379,896,453 |
| 2024-12-30 | 44 | 44.35 | 43.2 | 43.68 | +0.02% | 72,937 | 319,974,311 |
| 2024-12-27 | 43.81 | 44.27 | 43.37 | 43.67 | +1.06% | 100,694 | 442,010,540 |
| 2024-12-26 | 42.5 | 43.45 | 42.41 | 43.21 | +2.1% | 66,474 | 286,745,134 |
| 2024-12-25 | 42.8 | 42.86 | 42.11 | 42.32 | -1.26% | 48,867 | 207,264,853 |
| 2024-12-24 | 42.45 | 42.88 | 42.32 | 42.86 | +0.99% | 56,278 | 240,010,169 |
| 2024-12-23 | 43.28 | 43.67 | 42.31 | 42.44 | -2.75% | 98,689 | 422,590,263 |
| 2024-12-20 | 43.75 | 44.18 | 43.5 | 43.64 | -0.77% | 96,151 | 421,719,661 |
| 2024-12-19 | 43.13 | 44.12 | 42.8 | 43.98 | +0.89% | 65,088 | 284,213,571 |
| 2024-12-18 | 43.4 | 43.93 | 43.25 | 43.59 | +0.3% | 67,760 | 295,020,655 |
| 2024-12-17 | 43.45 | 43.97 | 43.13 | 43.46 | -0.21% | 75,657 | 329,646,334 |
| 2024-12-16 | 45.28 | 45.46 | 43.25 | 43.55 | -4.26% | 155,026 | 681,876,849 |
| 2024-12-13 | 46.21 | 46.61 | 45.35 | 45.49 | -1.52% | 229,872 | 1,055,966,854 |
| 2024-12-12 | 44.77 | 46.77 | 44.77 | 46.19 | +2.76% | 152,932 | 703,942,677 |
| 2024-12-11 | 44.51 | 44.96 | 44.36 | 44.95 | +0.65% | 62,903 | 281,501,509 |
| 2024-12-10 | 45.96 | 46.11 | 44.56 | 44.66 | +0.43% | 99,959 | 453,674,676 |
| 2024-12-09 | 44.97 | 45.18 | 44.12 | 44.47 | -1.72% | 73,919 | 329,408,314 |
| 2024-12-06 | 45.1 | 45.47 | 44.63 | 45.25 | +0.89% | 67,677 | 305,310,230 |
| 2024-12-05 | 44.72 | 45.13 | 44.38 | 44.85 | -0.13% | 65,820 | 294,428,511 |
| 2024-12-04 | 45.81 | 46.34 | 44.8 | 44.91 | -1.3% | 76,030 | 344,429,442 |
| 2024-12-03 | 46.13 | 46.2 | 45.13 | 45.5 | -1.37% | 73,697 | 335,838,475 |
| 2024-12-02 | 46.1 | 46.38 | 45.81 | 46.13 | -0.28% | 87,271 | 401,873,030 |
| 2024-11-29 | 45.2 | 46.55 | 44.86 | 46.26 | +1.98% | 98,137 | 449,421,187 |
| 2024-11-28 | 45.35 | 46.84 | 45.13 | 45.36 | +0.02% | 106,984 | 492,881,084 |
| 2024-11-27 | 43.31 | 45.35 | 42.5 | 45.35 | +4.52% | 125,416 | 555,317,029 |
| 2024-11-26 | 43.52 | 44.14 | 43.33 | 43.39 | -0.32% | 66,600 | 291,500,572 |
| 2024-11-25 | 44.8 | 45.16 | 42.7 | 43.53 | -2.75% | 135,570 | 592,227,425 |
| 2024-11-22 | 47.42 | 47.55 | 44.76 | 44.76 | -5.61% | 139,078 | 639,556,794 |
| 2024-11-21 | 47.3 | 47.84 | 46.84 | 47.42 | +0.25% | 71,448 | 338,656,406 |
| 2024-11-20 | 47.43 | 47.49 | 46.7 | 47.3 | -0.25% | 88,279 | 415,866,004 |
| 2024-11-19 | 46.84 | 47.72 | 45.85 | 47.42 | +1.91% | 104,293 | 487,866,359 |
| 2024-11-18 | 47.2 | 47.99 | 46.03 | 46.53 | -2% | 97,768 | 459,553,931 |
| 2024-11-15 | 48.45 | 49.13 | 47.47 | 47.48 | -2.82% | 107,260 | 517,994,398 |
| 2024-11-14 | 50.52 | 50.52 | 48.84 | 48.86 | -3.29% | 107,527 | 533,244,581 |
| 2024-11-13 | 50.9 | 51.18 | 49.65 | 50.52 | -1.31% | 136,581 | 686,799,174 |
| 2024-11-12 | 53.29 | 53.67 | 50.65 | 51.19 | -3.47% | 227,517 | 1,186,319,571 |
| 2024-11-11 | 50.4 | 53.64 | 50.4 | 53.03 | +5.45% | 240,461 | 1,261,458,635 |
| 2024-11-08 | 49.91 | 51.53 | 49.66 | 50.29 | +1.8% | 204,486 | 1,035,708,561 |
| 2024-11-07 | 48.26 | 49.5 | 47.7 | 49.4 | +1.21% | 149,771 | 726,676,983 |
| 2024-11-06 | 48.86 | 49.96 | 47.91 | 48.81 | +0.83% | 177,831 | 872,077,053 |
| 2024-11-05 | 46.51 | 49 | 46 | 48.41 | +4.09% | 177,483 | 851,154,000 |
| 2024-11-04 | 45.58 | 47.05 | 45.53 | 46.51 | +1.62% | 92,338 | 429,199,266 |
| 2024-11-01 | 47.95 | 48.36 | 45.77 | 45.77 | -3.5% | 148,904 | 694,195,449 |
| 2024-10-31 | 47.7 | 48.18 | 46.9 | 47.43 | -0.59% | 149,687 | 711,282,879 |
| 2024-10-30 | 48 | 49.32 | 47.4 | 47.71 | -0.91% | 116,812 | 562,376,116 |
| 2024-10-29 | 48.88 | 49.91 | 48 | 48.15 | -1.49% | 144,157 | 707,114,373 |
| 2024-10-28 | 48.09 | 49.3 | 47.58 | 48.88 | -1.41% | 169,110 | 820,345,528 |
| 2024-10-25 | 49.5 | 50.5 | 49.25 | 49.58 | +1.49% | 147,132 | 733,476,509 |
| 2024-10-24 | 50.22 | 50.22 | 48.79 | 48.85 | -2.73% | 145,843 | 717,857,084 |
| 2024-10-23 | 49.86 | 51.97 | 49.8 | 50.22 | +1.45% | 257,680 | 1,311,389,986 |
| 2024-10-22 | 50.75 | 50.75 | 49 | 49.5 | -3.41% | 238,782 | 1,183,707,806 |
| 2024-10-21 | 47.8 | 51.58 | 47 | 51.25 | +9.3% | 397,615 | 2,008,423,482 |
| 2024-10-18 | 44.81 | 48 | 44.21 | 46.89 | +4.67% | 232,891 | 1,076,369,537 |
| 2024-10-17 | 43.5 | 45.95 | 43.32 | 44.8 | +3.99% | 216,586 | 970,359,735 |
| 2024-10-16 | 42.43 | 43.91 | 42.36 | 43.08 | -0.67% | 117,085 | 505,457,994 |
| 2024-10-15 | 44.24 | 44.8 | 43.33 | 43.37 | -2.17% | 136,822 | 601,492,412 |
| 2024-10-14 | 42.41 | 44.98 | 42.16 | 44.33 | +5.32% | 237,219 | 1,036,609,738 |
| 2024-10-11 | 44.6 | 44.6 | 41.4 | 42.09 | -6.05% | 177,180 | 754,405,620 |
| 2024-10-10 | 46.09 | 46.94 | 44.2 | 44.8 | -2.8% | 208,790 | 951,710,755 |
| 2024-10-09 | 48 | 49.93 | 45.95 | 46.09 | -4.06% | 342,006 | 1,642,080,826 |
| 2024-10-08 | 48.04 | 48.04 | 45.77 | 48.04 | +10.01% | 313,136 | 1,495,464,438 |
| 2024-09-30 | 41.5 | 43.67 | 40.81 | 43.67 | +10% | 260,491 | 1,111,209,221 |
| 2024-09-27 | 37.45 | 40.28 | 37.45 | 39.7 | +7.65% | 172,793 | 670,506,287 |
| 2024-09-26 | 34.9 | 36.88 | 34.73 | 36.88 | +5.55% | 121,935 | 436,451,174 |
| 2024-09-25 | 34.45 | 35.63 | 34.45 | 34.94 | +2.13% | 111,934 | 393,211,564 |
| 2024-09-24 | 32.89 | 34.22 | 32.57 | 34.21 | +4.97% | 101,573 | 339,979,621 |
| 2024-09-23 | 32.84 | 33.3 | 32.53 | 32.59 | -0.12% | 43,311 | 142,606,165 |
| 2024-09-20 | 33.11 | 33.21 | 32.18 | 32.63 | -1.45% | 55,813 | 181,713,468 |
| 2024-09-19 | 33.02 | 33.48 | 32.51 | 33.11 | +1.13% | 44,991 | 148,863,505 |
| 2024-09-18 | 33 | 33.18 | 32.37 | 32.74 | -0.85% | 38,624 | 126,142,537 |
| 2024-09-13 | 34.11 | 34.14 | 33.01 | 33.02 | -2.45% | 51,083 | 170,401,997 |
| 2024-09-12 | 34.66 | 34.96 | 33.7 | 33.85 | -1.91% | 47,598 | 163,560,477 |
| 2024-09-11 | 34.3 | 34.96 | 34.21 | 34.51 | +0.15% | 40,917 | 141,750,962 |
| 2024-09-10 | 34.46 | 34.71 | 33.69 | 34.46 | 0% | 51,873 | 177,475,202 |
| 2024-09-09 | 34.9 | 35.23 | 33.93 | 34.46 | -1.54% | 54,810 | 188,980,804 |
| 2024-09-06 | 36.34 | 36.39 | 34.95 | 35 | -3.69% | 56,570 | 200,463,264 |
| 2024-09-05 | 36.1 | 36.62 | 36.06 | 36.34 | +0.66% | 35,965 | 130,705,647 |
| 2024-09-04 | 36.23 | 36.72 | 36.07 | 36.1 | -1.1% | 34,457 | 125,262,881 |
| 2024-09-03 | 36.3 | 37 | 36.24 | 36.5 | +0.72% | 35,756 | 130,865,772 |
| 2024-09-02 | 37.72 | 37.75 | 36.24 | 36.24 | -3.92% | 73,557 | 270,325,200 |
| 2024-08-30 | 37.4 | 38.57 | 37.4 | 37.72 | -0.66% | 113,506 | 432,850,284 |
| 2024-08-29 | 37.5 | 38.07 | 37.26 | 37.97 | +0.61% | 59,706 | 226,234,580 |
| 2024-08-28 | 37.28 | 37.84 | 36.92 | 37.74 | +1.02% | 48,420 | 181,269,702 |
| 2024-08-27 | 37.78 | 37.83 | 36.89 | 37.36 | -1.27% | 47,495 | 177,180,935 |
| 2024-08-26 | 36.8 | 38.26 | 36.55 | 37.84 | +3.93% | 61,834 | 232,697,259 |
| 2024-08-23 | 36.18 | 36.63 | 36 | 36.41 | +0.17% | 29,153 | 105,935,474 |
| 2024-08-22 | 36.57 | 36.87 | 36.15 | 36.35 | -0.79% | 38,963 | 142,222,565 |
| 2024-08-21 | 36.55 | 37.33 | 36.46 | 36.64 | -0.05% | 40,347 | 148,984,829 |
| 2024-08-20 | 37.59 | 37.69 | 36.48 | 36.66 | -2.73% | 50,248 | 185,228,652 |
| 2024-08-19 | 37.6 | 37.97 | 37.25 | 37.69 | -0.03% | 39,354 | 147,904,318 |
| 2024-08-16 | 38.2 | 38.39 | 37.58 | 37.7 | -1.23% | 40,791 | 154,395,341 |
| 2024-08-15 | 37.73 | 38.74 | 37.34 | 38.17 | +0.74% | 44,998 | 171,633,798 |
| 2024-08-14 | 39.06 | 39.1 | 37.89 | 37.89 | -2.85% | 38,030 | 145,783,951 |
| 2024-08-13 | 38.01 | 39.65 | 38.01 | 39 | +2.07% | 62,120 | 241,891,888 |
| 2024-08-12 | 38.45 | 38.56 | 37.95 | 38.21 | -1.06% | 34,486 | 131,869,604 |
| 2024-08-09 | 39.82 | 40.03 | 38.57 | 38.62 | -2.62% | 63,356 | 247,871,767 |
| 2024-08-08 | 40.97 | 41.15 | 39.55 | 39.66 | -3.69% | 81,155 | 325,058,430 |
| 2024-08-07 | 39.61 | 41.55 | 39.5 | 41.18 | +4.07% | 115,708 | 472,917,842 |
| 2024-08-06 | 38.81 | 40.15 | 38.8 | 39.57 | +3.02% | 72,144 | 284,699,893 |
| 2024-08-05 | 39.27 | 40.07 | 38.41 | 38.41 | -2.71% | 61,992 | 243,429,445 |
| 2024-08-02 | 39.81 | 40.66 | 39.4 | 39.48 | -1.84% | 57,433 | 229,513,441 |
| 2024-08-01 | 40.58 | 41.26 | 40.16 | 40.22 | -0.89% | 85,174 | 347,053,088 |
| 2024-07-31 | 39.8 | 40.6 | 39.6 | 40.58 | +1.81% | 93,374 | 375,601,727 |
| 2024-07-30 | 39.31 | 40.3 | 38.65 | 39.86 | +1.48% | 70,587 | 279,581,279 |
| 2024-07-29 | 39.42 | 39.96 | 38.85 | 39.28 | -0.56% | 53,653 | 211,384,456 |
| 2024-07-26 | 38.89 | 39.61 | 38.7 | 39.5 | +1.57% | 82,879 | 324,306,507 |
| 2024-07-25 | 38.88 | 39.32 | 38.66 | 38.89 | -0.61% | 45,127 | 175,717,106 |
| 2024-07-24 | 39.16 | 39.99 | 38.47 | 39.13 | +0.49% | 83,869 | 330,715,169 |
| 2024-07-23 | 40.6 | 40.72 | 38.94 | 38.94 | -3.83% | 62,592 | 248,466,515 |
| 2024-07-22 | 40.4 | 41.08 | 40.3 | 40.49 | +0.35% | 75,336 | 306,402,828 |
| 2024-07-19 | 39.62 | 40.62 | 39.33 | 40.35 | +1.66% | 75,358 | 302,820,884 |
| 2024-07-18 | 38.81 | 39.89 | 38.32 | 39.69 | +1.3% | 72,668 | 284,747,059 |
| 2024-07-17 | 38.34 | 40 | 38.23 | 39.18 | +2.08% | 98,179 | 387,542,871 |
| 2024-07-16 | 37.65 | 38.49 | 37.48 | 38.38 | +1.56% | 50,160 | 191,004,468 |
| 2024-07-15 | 37.95 | 38.5 | 37.52 | 37.79 | -1.07% | 46,322 | 175,736,228 |
| 2024-07-12 | 37.96 | 38.48 | 37.95 | 38.2 | -0.1% | 48,594 | 185,491,866 |
| 2024-07-11 | 37.44 | 38.74 | 37.44 | 38.24 | +3.52% | 97,727 | 372,926,067 |
| 2024-07-10 | 37 | 37.63 | 36.75 | 36.94 | -0.22% | 84,445 | 313,743,924 |
| 2024-07-09 | 34.99 | 37.37 | 34.95 | 37.02 | +7.77% | 180,362 | 654,156,648 |
| 2024-07-08 | 35.75 | 35.99 | 34.21 | 34.35 | -4.4% | 87,504 | 305,010,817 |
| 2024-07-05 | 35.57 | 36.45 | 35.18 | 35.93 | +0.36% | 77,451 | 276,288,314 |
| 2024-07-04 | 36.63 | 36.88 | 35.75 | 35.8 | -2.32% | 82,032 | 297,300,083 |
| 2024-07-03 | 37.91 | 37.93 | 36.21 | 36.65 | -3.88% | 137,080 | 504,051,340 |
| 2024-07-02 | 40.15 | 40.3 | 37.92 | 38.13 | -5.76% | 132,620 | 518,088,342 |
| 2024-07-01 | 41.27 | 41.85 | 39.92 | 40.46 | -2.58% | 87,975 | 355,754,080 |
| 2024-06-28 | 40.76 | 42.65 | 40.5 | 41.53 | -0.76% | 84,822 | 354,881,147 |
| 2024-06-27 | 42.51 | 42.59 | 41.82 | 41.85 | -2.15% | 40,483 | 170,552,594 |
| 2024-06-26 | 41.92 | 42.86 | 41.41 | 42.77 | +2.03% | 51,540 | 217,115,554 |
| 2024-06-25 | 43.86 | 44.13 | 41.8 | 41.92 | -4.55% | 87,913 | 375,400,202 |
| 2024-06-24 | 44.6 | 44.88 | 43.69 | 43.92 | -2.66% | 60,466 | 268,009,635 |
| 2024-06-21 | 44.5 | 45.39 | 44.5 | 45.12 | +0.4% | 41,894 | 188,499,084 |
| 2024-06-20 | 45.8 | 46.27 | 44.89 | 44.94 | -2.62% | 55,705 | 254,367,689 |
| 2024-06-19 | 47.11 | 47.14 | 46.14 | 46.15 | -2.12% | 63,965 | 297,896,173 |
| 2024-06-18 | 47.01 | 47.35 | 46.71 | 47.15 | +0.13% | 75,729 | 355,945,011 |
| 2024-06-17 | 46.58 | 48.07 | 46.43 | 47.09 | +0.45% | 95,626 | 452,814,839 |
| 2024-06-14 | 47.23 | 47.45 | 46.67 | 46.88 | -0.74% | 88,805 | 416,918,138 |
| 2024-06-13 | 46.26 | 47.3 | 46.1 | 47.23 | +1.88% | 103,930 | 486,045,209 |
| 2024-06-12 | 46.2 | 47.16 | 45.97 | 46.36 | +0.11% | 86,558 | 403,314,838 |
| 2024-06-11 | 44.5 | 46.33 | 43.81 | 46.31 | +3.05% | 106,776 | 486,620,516 |
| 2024-06-07 | 44.66 | 45.61 | 44.36 | 44.94 | +0.97% | 83,606 | 375,111,290 |
| 2024-06-06 | 45.94 | 46.2 | 44.45 | 44.51 | -2.99% | 89,364 | 403,005,414 |
| 2024-06-05 | 45.75 | 47.4 | 45.68 | 45.88 | -0.33% | 130,388 | 608,651,497 |
| 2024-06-04 | 44.1 | 46.3 | 43.65 | 46.03 | +3.88% | 121,419 | 547,947,929 |
| 2024-06-03 | 45.05 | 45.37 | 44.08 | 44.31 | -1.86% | 67,592 | 301,497,927 |
| 2024-05-31 | 44.7 | 45.44 | 44.55 | 45.15 | +1.01% | 70,964 | 319,766,801 |
| 2024-05-30 | 44.33 | 45.19 | 44.04 | 44.7 | +0.31% | 58,803 | 262,904,427 |
| 2024-05-29 | 44.61 | 45.29 | 44.36 | 44.56 | -0.36% | 42,566 | 190,627,317 |
| 2024-05-28 | 44.49 | 45.8 | 44.02 | 44.72 | +0.02% | 89,014 | 401,379,195 |
| 2024-05-27 | 44.99 | 45.06 | 43.24 | 44.71 | -0.53% | 105,538 | 464,060,986 |
| 2024-05-24 | 46.11 | 46.54 | 44.93 | 44.95 | -3.21% | 77,306 | 351,995,308 |
| 2024-05-23 | 47.2 | 47.48 | 46.26 | 46.44 | -1.59% | 70,660 | 329,900,551 |
| 2024-05-22 | 46.25 | 47.41 | 46.01 | 47.19 | +1.66% | 83,948 | 392,897,526 |
| 2024-05-21 | 46.99 | 46.99 | 46.29 | 46.42 | -1.44% | 64,951 | 302,311,054 |
| 2024-05-20 | 45.8 | 47.56 | 45.49 | 47.1 | +2.68% | 152,824 | 716,467,792 |
| 2024-05-17 | 44.47 | 45.92 | 44.19 | 45.87 | +2.55% | 117,704 | 532,096,671 |
| 2024-05-16 | 44.71 | 45.18 | 44.38 | 44.73 | +0.34% | 122,835 | 549,861,830 |
| 2024-05-15 | 46.38 | 46.55 | 44.56 | 44.58 | -4.36% | 179,515 | 808,225,485 |
| 2024-05-14 | 47.58 | 47.8 | 46.4 | 46.61 | -2.06% | 145,087 | 677,398,751 |
| 2024-05-13 | 47.3 | 47.9 | 46.33 | 47.59 | -0.69% | 122,476 | 576,823,926 |
| 2024-05-10 | 48.65 | 49.08 | 47.75 | 47.92 | -1.84% | 137,276 | 660,170,135 |
| 2024-05-09 | 46.41 | 49.01 | 46.41 | 48.82 | +4.54% | 279,973 | 1,345,437,364 |
| 2024-05-08 | 48.3 | 48.34 | 46.7 | 46.7 | -3.27% | 141,041 | 666,615,523 |
| 2024-05-07 | 47.3 | 48.44 | 46.95 | 48.28 | +1.71% | 181,383 | 866,482,097 |
| 2024-05-06 | 46.95 | 48.3 | 46.95 | 47.47 | +1.69% | 158,577 | 754,097,678 |
| 2024-04-30 | 47.84 | 48.24 | 46.65 | 46.68 | -2.42% | 205,133 | 971,982,427 |
| 2024-04-29 | 47.14 | 48.61 | 46.51 | 47.84 | -5.96% | 389,247 | 1,851,717,300 |
| 2024-04-26 | 50.66 | 50.96 | 49 | 50.87 | -1.3% | 226,595 | 1,138,574,241 |
| 2024-04-25 | 53 | 53 | 51.51 | 51.54 | -3.65% | 175,481 | 912,882,265 |
| 2024-04-24 | 53.14 | 53.53 | 51.88 | 53.49 | +0.47% | 188,440 | 993,738,730 |
| 2024-04-23 | 53.5 | 54.29 | 52.71 | 53.24 | -1.95% | 201,683 | 1,078,361,086 |
| 2024-04-22 | 51.88 | 54.78 | 51.1 | 54.3 | +6.89% | 281,882 | 1,505,984,704 |
| 2024-04-19 | 50.04 | 51.39 | 49.64 | 50.8 | +0.22% | 162,483 | 823,573,589 |
| 2024-04-18 | 51.01 | 51.84 | 50.43 | 50.69 | -1.25% | 173,379 | 885,901,648 |
| 2024-04-17 | 49.9 | 51.69 | 49.56 | 51.33 | +3.68% | 198,211 | 1,009,842,651 |
| 2024-04-16 | 50.85 | 51.84 | 49.5 | 49.51 | -3.51% | 239,988 | 1,214,956,030 |
| 2024-04-15 | 47 | 51.58 | 46.97 | 51.31 | +9.43% | 352,303 | 1,774,114,835 |
| 2024-04-12 | 46.69 | 47.98 | 46.69 | 46.89 | +0.45% | 127,765 | 605,278,172 |
| 2024-04-11 | 46.42 | 47.5 | 46.28 | 46.68 | -0.64% | 123,676 | 579,558,360 |
| 2024-04-10 | 48.87 | 48.87 | 46.38 | 46.98 | -4.18% | 166,175 | 783,875,395 |
| 2024-04-09 | 49.01 | 49.94 | 48.36 | 49.03 | -0.45% | 124,852 | 610,937,374 |
| 2024-04-08 | 52 | 52.02 | 49.11 | 49.25 | -5.56% | 200,865 | 1,005,872,087 |
| 2024-04-03 | 53.6 | 53.9 | 51.9 | 52.15 | -3.41% | 143,457 | 752,261,772 |
| 2024-04-02 | 54.71 | 54.79 | 53.62 | 53.99 | -1.76% | 96,623 | 523,234,662 |
| 2024-04-01 | 54.61 | 55.2 | 54.4 | 54.96 | +1.07% | 104,501 | 572,253,894 |
| 2024-03-29 | 54.28 | 54.63 | 53.35 | 54.38 | -0.38% | 101,009 | 545,429,070 |
| 2024-03-28 | 51.2 | 56.26 | 51.05 | 54.59 | +6.62% | 198,443 | 1,071,483,508 |
| 2024-03-27 | 53.8 | 54.1 | 51.16 | 51.2 | -4.92% | 124,749 | 652,117,625 |
| 2024-03-26 | 54.52 | 54.9 | 53.17 | 53.85 | -1.23% | 101,933 | 550,922,317 |
| 2024-03-25 | 55.58 | 56.5 | 54.36 | 54.52 | -2.17% | 115,090 | 639,644,438 |
| 2024-03-22 | 57.39 | 57.5 | 55.58 | 55.73 | -3.33% | 149,964 | 843,883,125 |
| 2024-03-21 | 58.81 | 59.08 | 57.19 | 57.65 | -1.86% | 120,965 | 700,451,979 |
| 2024-03-20 | 58.75 | 59.41 | 57.98 | 58.74 | -0.02% | 106,937 | 627,529,687 |
| 2024-03-19 | 60.32 | 60.32 | 58.73 | 58.75 | -2.94% | 131,149 | 779,982,236 |
| 2024-03-18 | 60 | 60.65 | 59.2 | 60.53 | +1.36% | 157,408 | 943,116,410 |
| 2024-03-15 | 58.71 | 59.97 | 58.17 | 59.72 | +1.41% | 140,292 | 829,683,283 |
| 2024-03-14 | 58.88 | 60 | 57.41 | 58.89 | -0.72% | 183,690 | 1,077,786,121 |
| 2024-03-13 | 59.86 | 61.48 | 58.89 | 59.32 | +0.05% | 236,862 | 1,424,537,821 |
| 2024-03-12 | 57.5 | 60.87 | 57.37 | 59.29 | +2.9% | 277,103 | 1,644,766,568 |
| 2024-03-11 | 57 | 57.75 | 56.36 | 57.62 | -0.66% | 187,354 | 1,068,204,572 |
| 2024-03-08 | 53.99 | 58.83 | 53.33 | 58 | +8.13% | 245,067 | 1,374,013,675 |
| 2024-03-07 | 55.8 | 56.11 | 53.6 | 53.64 | -4.01% | 152,272 | 832,606,565 |
| 2024-03-06 | 54.94 | 56.87 | 54.55 | 55.88 | +1.4% | 164,514 | 917,672,133 |
| 2024-03-05 | 56.5 | 57.2 | 54.96 | 55.11 | -3.7% | 189,215 | 1,056,925,404 |
| 2024-03-04 | 58.6 | 58.62 | 56.02 | 57.23 | -2.52% | 237,539 | 1,354,978,039 |
| 2024-03-01 | 57.8 | 59.16 | 56.8 | 58.71 | +2.35% | 287,028 | 1,669,544,670 |
| 2024-02-29 | 52.9 | 58.33 | 52.66 | 57.36 | +8.17% | 369,580 | 2,080,620,486 |
| 2024-02-28 | 54.57 | 56.2 | 52.6 | 53.03 | -1.85% | 341,302 | 1,868,504,982 |
| 2024-02-27 | 48.84 | 54.03 | 48.6 | 54.03 | +10% | 279,909 | 1,470,238,382 |
| 2024-02-26 | 48.7 | 50.18 | 48.36 | 49.12 | +0.43% | 105,311 | 517,909,655 |
| 2024-02-23 | 48.35 | 49.17 | 47.9 | 48.91 | +1.3% | 105,337 | 511,384,725 |
| 2024-02-22 | 47.6 | 48.69 | 47.56 | 48.28 | +1.41% | 98,429 | 473,304,840 |
| 2024-02-21 | 46.6 | 48.76 | 45.98 | 47.61 | +1.95% | 120,069 | 572,792,352 |
| 2024-02-20 | 46.68 | 46.79 | 46.03 | 46.7 | -1% | 74,911 | 347,882,006 |
| 2024-02-19 | 47.99 | 48 | 46.11 | 47.17 | +0.15% | 124,835 | 585,727,928 |
| 2024-02-08 | 46.07 | 47.25 | 44.9 | 47.1 | +4.23% | 156,585 | 725,693,918 |
| 2024-02-07 | 44.17 | 46.57 | 43.92 | 45.19 | +2.29% | 136,203 | 617,027,279 |
| 2024-02-06 | 41.02 | 44.41 | 41.02 | 44.18 | +6.02% | 108,196 | 467,752,949 |
| 2024-02-05 | 42.8 | 43.46 | 40.36 | 41.67 | -3.63% | 104,578 | 438,016,183 |
| 2024-02-02 | 45.65 | 46.11 | 42.11 | 43.24 | -5.38% | 90,923 | 399,861,840 |
| 2024-02-01 | 44.5 | 47.37 | 43.8 | 45.7 | +2.47% | 103,858 | 476,593,957 |
| 2024-01-31 | 46.28 | 46.7 | 44.45 | 44.6 | -4.11% | 87,906 | 398,296,998 |
| 2024-01-30 | 48 | 48.81 | 46.51 | 46.51 | -3.85% | 71,537 | 340,525,442 |
| 2024-01-29 | 49.1 | 50.83 | 48.31 | 48.37 | -1.41% | 72,930 | 358,936,279 |
| 2024-01-26 | 49.59 | 49.88 | 48.87 | 49.06 | -1.29% | 70,307 | 346,867,550 |
| 2024-01-25 | 47.74 | 49.74 | 47.37 | 49.7 | +4.11% | 112,427 | 550,644,650 |
| 2024-01-24 | 47.62 | 47.89 | 45.8 | 47.74 | +1.38% | 79,924 | 374,606,989 |
| 2024-01-23 | 46.75 | 47.91 | 46.51 | 47.09 | -0.21% | 84,978 | 401,177,592 |
| 2024-01-22 | 48.44 | 48.98 | 46.63 | 47.19 | -2.68% | 77,887 | 373,964,135 |
| 2024-01-19 | 49.38 | 49.74 | 48.28 | 48.49 | -2.51% | 70,843 | 345,964,849 |
| 2024-01-18 | 47.88 | 49.83 | 47.71 | 49.74 | +3.3% | 93,889 | 455,431,115 |
| 2024-01-17 | 49.35 | 49.55 | 48.12 | 48.15 | -2.59% | 67,214 | 327,680,864 |
| 2024-01-16 | 49.65 | 49.75 | 48.76 | 49.43 | -0.76% | 74,619 | 367,122,241 |
| 2024-01-15 | 50.2 | 50.55 | 49.67 | 49.81 | -1.93% | 58,320 | 291,531,107 |
| 2024-01-12 | 51.31 | 51.42 | 50.12 | 50.79 | -1.4% | 83,098 | 422,226,334 |
| 2024-01-11 | 50.55 | 51.85 | 50.24 | 51.51 | +1.9% | 62,625 | 320,266,949 |
| 2024-01-10 | 50.77 | 51.5 | 50 | 50.55 | -1.37% | 54,891 | 277,931,338 |
| 2024-01-09 | 51 | 52.09 | 50.66 | 51.25 | +0.45% | 67,464 | 346,032,506 |
| 2024-01-08 | 52.4 | 52.92 | 51.01 | 51.02 | -3.21% | 65,256 | 336,846,384 |
| 2024-01-05 | 53.95 | 54.34 | 52.31 | 52.71 | -2.61% | 95,697 | 509,482,181 |
| 2024-01-04 | 56.25 | 56.3 | 53.83 | 54.12 | -3.87% | 110,720 | 603,562,909 |
| 2024-01-03 | 57.5 | 57.6 | 56.01 | 56.3 | -2.6% | 67,771 | 383,550,232 |
| 2024-01-02 | 59.16 | 59.75 | 57.7 | 57.8 | -1.77% | 73,110 | 428,352,544 |
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：