股票概览
51.88
-2.24%
-1.19
53.46
开盘价
54.15
最高价
51.6
最低价
945,980
成交量
数据更新至: 2024-12-31
技术指标
53.46
MA5 (5日均线)
52.13
MA10 (10日均线)
49.35
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 | 53.46 | 54.15 | 51.6 | 51.88 | -2.24% | 945,980 | 5,007,787,862 |
| 2024-12-30 | 54 | 54.55 | 52.99 | 53.07 | -0.67% | 834,122 | 4,468,137,054 |
| 2024-12-27 | 54.8 | 55.55 | 52.72 | 53.43 | -2.94% | 1,230,184 | 6,664,550,110 |
| 2024-12-26 | 53.1 | 56.37 | 52.31 | 55.05 | +2.21% | 1,399,018 | 7,649,394,070 |
| 2024-12-25 | 53.4 | 55.33 | 52.72 | 53.86 | -0.04% | 1,391,707 | 7,519,887,330 |
| 2024-12-24 | 50.91 | 54.23 | 50.5 | 53.88 | +5.96% | 1,778,589 | 9,404,963,037 |
| 2024-12-23 | 52.55 | 53 | 50.26 | 50.85 | -1.38% | 1,332,243 | 6,876,475,359 |
| 2024-12-20 | 51.07 | 53 | 50.97 | 51.56 | +0.72% | 2,014,311 | 10,435,404,023 |
| 2024-12-19 | 45.99 | 51.19 | 45.81 | 51.19 | +9.99% | 2,181,159 | 10,816,377,333 |
| 2024-12-18 | 45.66 | 47.17 | 45.2 | 46.54 | +1.66% | 496,132 | 2,294,628,716 |
| 2024-12-17 | 45.61 | 46.92 | 45.5 | 45.78 | +0.39% | 528,226 | 2,446,705,542 |
| 2024-12-16 | 45.79 | 46.3 | 45.41 | 45.6 | -0.35% | 326,334 | 1,494,884,429 |
| 2024-12-13 | 46.71 | 47.03 | 45.75 | 45.76 | -3.01% | 476,238 | 2,203,130,308 |
| 2024-12-12 | 46.97 | 47.48 | 46.39 | 47.18 | +0.17% | 449,354 | 2,108,525,690 |
| 2024-12-11 | 47 | 47.44 | 46.73 | 47.1 | +0.02% | 371,369 | 1,746,695,990 |
| 2024-12-10 | 48.6 | 48.61 | 47 | 47.09 | +0.41% | 625,085 | 2,982,001,798 |
| 2024-12-09 | 47.53 | 48.05 | 46.46 | 46.9 | -1.96% | 506,568 | 2,387,447,543 |
| 2024-12-06 | 46.89 | 48.32 | 46.75 | 47.84 | +3.42% | 823,362 | 3,922,749,941 |
| 2024-12-05 | 46.1 | 46.69 | 45.96 | 46.26 | +0.3% | 365,263 | 1,689,604,366 |
| 2024-12-04 | 46.49 | 47.03 | 45.9 | 46.12 | -0.82% | 489,695 | 2,271,664,038 |
| 2024-12-03 | 48.03 | 48.15 | 45.9 | 46.5 | -3.19% | 829,057 | 3,885,774,359 |
| 2024-12-02 | 47.59 | 48.37 | 47.51 | 48.03 | +0.48% | 645,810 | 3,093,370,788 |
| 2024-11-29 | 47 | 48.6 | 46.31 | 47.8 | +1.25% | 836,716 | 3,975,537,611 |
| 2024-11-28 | 46.58 | 48.99 | 46.32 | 47.21 | +1.27% | 965,242 | 4,598,016,140 |
| 2024-11-27 | 45.03 | 46.63 | 44.56 | 46.62 | +2.94% | 706,537 | 3,230,643,299 |
| 2024-11-26 | 46 | 46.58 | 45.26 | 45.29 | -2.5% | 544,953 | 2,501,300,969 |
| 2024-11-25 | 47.38 | 47.87 | 44.9 | 46.45 | -2.64% | 1,042,415 | 4,808,004,084 |
| 2024-11-22 | 48.98 | 50.97 | 47.48 | 47.71 | -3.15% | 1,038,273 | 5,119,811,086 |
| 2024-11-21 | 48.78 | 50.05 | 48.5 | 49.26 | +0.76% | 865,561 | 4,269,970,580 |
| 2024-11-20 | 48.39 | 49.81 | 48.15 | 48.89 | -0.02% | 910,946 | 4,451,384,751 |
| 2024-11-19 | 46.96 | 49.84 | 46.12 | 48.9 | +4.22% | 1,122,563 | 5,363,505,486 |
| 2024-11-18 | 49.35 | 49.75 | 46.24 | 46.92 | -4.65% | 1,029,236 | 4,922,043,379 |
| 2024-11-15 | 52.29 | 53.4 | 49.19 | 49.21 | -6.09% | 1,347,243 | 6,860,670,164 |
| 2024-11-14 | 55.7 | 56.16 | 52.3 | 52.4 | -8.09% | 1,737,110 | 9,338,409,667 |
| 2024-11-13 | 54.82 | 59.5 | 54.78 | 57.01 | +2.02% | 1,911,793 | 10,993,346,830 |
| 2024-11-12 | 53.95 | 56.7 | 53.12 | 55.88 | +2.12% | 1,947,105 | 10,703,839,734 |
| 2024-11-11 | 53.9 | 56.88 | 52.8 | 54.72 | +5.82% | 2,570,085 | 14,068,406,023 |
| 2024-11-08 | 47.58 | 51.71 | 47.55 | 51.71 | +10% | 1,747,765 | 8,767,205,356 |
| 2024-11-07 | 45.78 | 47.18 | 45.25 | 47.01 | +1.31% | 1,014,744 | 4,687,061,006 |
| 2024-11-06 | 47.6 | 47.7 | 46 | 46.4 | -2.21% | 1,246,287 | 5,837,598,830 |
| 2024-11-05 | 45.7 | 48.38 | 45.4 | 47.45 | +2.93% | 1,517,201 | 7,135,412,473 |
| 2024-11-04 | 43.25 | 46.61 | 43.25 | 46.1 | +5.49% | 1,107,662 | 5,002,254,822 |
| 2024-11-01 | 45.86 | 48.42 | 43.51 | 43.7 | -6.58% | 1,468,783 | 6,733,313,558 |
| 2024-10-31 | 45.8 | 47.5 | 45.03 | 46.78 | +4.35% | 1,650,247 | 7,675,161,811 |
| 2024-10-30 | 44 | 45.5 | 43.77 | 44.83 | +0.72% | 1,013,184 | 4,515,032,224 |
| 2024-10-29 | 43.68 | 46.44 | 42.89 | 44.51 | +2.13% | 1,438,369 | 6,447,239,639 |
| 2024-10-28 | 43.26 | 43.9 | 42.97 | 43.58 | +0.88% | 598,769 | 2,599,287,807 |
| 2024-10-25 | 43.21 | 43.59 | 42.71 | 43.2 | +0.42% | 563,090 | 2,427,610,282 |
| 2024-10-24 | 43.21 | 43.57 | 42.51 | 43.02 | -1.89% | 685,214 | 2,942,507,603 |
| 2024-10-23 | 43.29 | 45.12 | 42.93 | 43.85 | +1.29% | 1,061,280 | 4,684,082,622 |
| 2024-10-22 | 43.14 | 43.95 | 42.8 | 43.29 | -0.76% | 778,285 | 3,363,668,647 |
| 2024-10-21 | 43.82 | 45.15 | 43.41 | 43.62 | +0.51% | 1,370,908 | 6,051,692,675 |
| 2024-10-18 | 41.63 | 44.77 | 41.31 | 43.4 | +4.25% | 1,421,828 | 6,129,124,006 |
| 2024-10-17 | 41.45 | 43.23 | 41.18 | 41.63 | +1.76% | 1,082,948 | 4,571,051,036 |
| 2024-10-16 | 40.7 | 41.66 | 40.58 | 40.91 | -2.11% | 737,357 | 3,027,669,889 |
| 2024-10-15 | 42.29 | 44.15 | 41.71 | 41.79 | +3.31% | 1,540,152 | 6,580,402,391 |
| 2024-10-14 | 39.62 | 40.59 | 38.8 | 40.45 | +2.41% | 714,740 | 2,847,545,680 |
| 2024-10-11 | 40.55 | 41.27 | 39 | 39.5 | -4.29% | 754,181 | 3,004,495,673 |
| 2024-10-10 | 43.5 | 43.99 | 40.56 | 41.27 | -4.47% | 1,139,298 | 4,784,082,049 |
| 2024-10-09 | 44 | 47 | 42 | 43.2 | -5.37% | 1,696,476 | 7,528,816,302 |
| 2024-10-08 | 45.65 | 45.65 | 42.2 | 45.65 | +10% | 1,842,826 | 8,306,005,462 |
| 2024-09-30 | 39.5 | 41.5 | 38.88 | 41.5 | +9.99% | 1,720,922 | 6,937,392,704 |
| 2024-09-27 | 34.94 | 37.73 | 34.68 | 37.73 | +10% | 1,279,498 | 4,662,882,702 |
| 2024-09-26 | 33.31 | 34.3 | 33.2 | 34.3 | +3% | 527,464 | 1,784,325,935 |
| 2024-09-25 | 33.79 | 34.37 | 33.27 | 33.3 | -0.6% | 677,703 | 2,294,340,146 |
| 2024-09-24 | 32.38 | 33.52 | 32.03 | 33.5 | +4% | 597,432 | 1,969,322,738 |
| 2024-09-23 | 32.02 | 32.79 | 32.02 | 32.21 | -0.49% | 331,797 | 1,075,816,770 |
| 2024-09-20 | 31.66 | 32.57 | 31.59 | 32.37 | +2.31% | 459,791 | 1,479,163,684 |
| 2024-09-19 | 31.38 | 31.98 | 30.93 | 31.64 | +1.48% | 270,186 | 852,366,727 |
| 2024-09-18 | 31.16 | 31.33 | 30.7 | 31.18 | +0.06% | 145,050 | 449,841,823 |
| 2024-09-13 | 31.49 | 31.8 | 31.14 | 31.16 | -1.08% | 156,476 | 492,257,467 |
| 2024-09-12 | 31.96 | 32.2 | 31.5 | 31.5 | -0.63% | 189,679 | 603,917,758 |
| 2024-09-11 | 31.54 | 31.86 | 31.51 | 31.7 | -0.22% | 160,874 | 509,330,837 |
| 2024-09-10 | 31.22 | 32.18 | 30.69 | 31.77 | +2.42% | 297,507 | 933,826,641 |
| 2024-09-09 | 30.78 | 31.18 | 30.68 | 31.02 | -0.32% | 150,715 | 466,609,730 |
| 2024-09-06 | 31.7 | 31.9 | 31.08 | 31.12 | -1.8% | 218,518 | 686,895,070 |
| 2024-09-05 | 31.41 | 31.91 | 31.41 | 31.69 | +0.86% | 175,389 | 555,405,833 |
| 2024-09-04 | 31.31 | 31.64 | 31.25 | 31.42 | -1.13% | 175,790 | 552,122,546 |
| 2024-09-03 | 31.39 | 31.93 | 31.31 | 31.78 | +1.21% | 180,531 | 571,936,406 |
| 2024-09-02 | 32.24 | 32.38 | 31.36 | 31.4 | -3.03% | 263,519 | 838,384,521 |
| 2024-08-30 | 31.37 | 32.66 | 31.31 | 32.38 | +3.15% | 446,914 | 1,443,230,832 |
| 2024-08-29 | 30.87 | 31.63 | 30.6 | 31.39 | +0.77% | 272,516 | 850,772,624 |
| 2024-08-28 | 31.02 | 31.3 | 30.88 | 31.15 | +0.42% | 160,506 | 498,837,895 |
| 2024-08-27 | 31.31 | 31.49 | 30.87 | 31.02 | -1.84% | 224,648 | 699,338,813 |
| 2024-08-26 | 31.98 | 32.04 | 31.16 | 31.6 | -0.25% | 235,531 | 745,848,156 |
| 2024-08-23 | 31.33 | 31.78 | 31.31 | 31.68 | +0.7% | 228,204 | 721,195,157 |
| 2024-08-22 | 32.5 | 32.75 | 31.14 | 31.46 | -3.02% | 362,931 | 1,156,341,876 |
| 2024-08-21 | 32.5 | 32.95 | 32.42 | 32.44 | -0.64% | 194,314 | 633,771,439 |
| 2024-08-20 | 33.33 | 33.38 | 32.51 | 32.65 | -1.92% | 210,086 | 689,335,834 |
| 2024-08-19 | 32.92 | 33.51 | 32.81 | 33.29 | +0.6% | 191,115 | 635,878,656 |
| 2024-08-16 | 33.3 | 33.43 | 33.03 | 33.09 | -0.36% | 221,118 | 734,868,341 |
| 2024-08-15 | 32.6 | 33.48 | 32.45 | 33.21 | +1.22% | 277,793 | 919,720,058 |
| 2024-08-14 | 33.15 | 33.2 | 32.81 | 32.81 | -0.39% | 218,204 | 720,150,712 |
| 2024-08-13 | 32.75 | 32.95 | 32.52 | 32.94 | +0.8% | 210,408 | 690,064,436 |
| 2024-08-12 | 32.94 | 33.26 | 32.45 | 32.68 | -1.27% | 227,757 | 746,948,443 |
| 2024-08-09 | 33.55 | 33.75 | 33.1 | 33.1 | -0.36% | 247,416 | 826,657,326 |
| 2024-08-08 | 33.33 | 33.56 | 32.41 | 33.22 | -1.28% | 438,106 | 1,443,378,264 |
| 2024-08-07 | 34.8 | 35.03 | 33.55 | 33.65 | -3.39% | 427,251 | 1,461,935,935 |
| 2024-08-06 | 34.99 | 35.18 | 34.3 | 34.83 | +1.22% | 311,915 | 1,080,809,807 |
| 2024-08-05 | 35.5 | 35.89 | 34.41 | 34.41 | -4.42% | 528,612 | 1,852,979,764 |
| 2024-08-02 | 36.49 | 36.83 | 35.85 | 36 | -2.83% | 483,598 | 1,754,487,663 |
| 2024-08-01 | 37.44 | 37.58 | 36.91 | 37.05 | -0.56% | 384,124 | 1,428,327,239 |
| 2024-07-31 | 35.95 | 37.3 | 35.88 | 37.26 | +3.01% | 536,889 | 1,981,087,828 |
| 2024-07-30 | 36.6 | 36.68 | 35.8 | 36.17 | -2.14% | 408,198 | 1,475,592,234 |
| 2024-07-29 | 37.2 | 37.42 | 36.89 | 36.96 | -0.38% | 235,029 | 871,610,951 |
| 2024-07-26 | 36.92 | 37.31 | 36.66 | 37.1 | +0.71% | 297,752 | 1,104,105,311 |
| 2024-07-25 | 37.24 | 37.46 | 36.81 | 36.84 | -2.54% | 485,024 | 1,797,978,339 |
| 2024-07-24 | 37.45 | 38.25 | 37.43 | 37.8 | +0.05% | 455,122 | 1,725,919,835 |
| 2024-07-23 | 38.35 | 38.96 | 37.7 | 37.78 | -3.28% | 641,947 | 2,459,311,736 |
| 2024-07-22 | 38.38 | 39.86 | 37.91 | 39.06 | +2.17% | 912,720 | 3,553,133,068 |
| 2024-07-19 | 37.38 | 38.76 | 37.22 | 38.23 | +1.76% | 677,255 | 2,590,304,958 |
| 2024-07-18 | 37.4 | 37.69 | 36.62 | 37.57 | -1.65% | 665,605 | 2,477,327,229 |
| 2024-07-17 | 38.79 | 39.25 | 38.2 | 38.2 | -2.3% | 672,630 | 2,596,162,341 |
| 2024-07-16 | 37.6 | 39.39 | 37.39 | 39.1 | +3.17% | 971,618 | 3,756,673,562 |
| 2024-07-15 | 37.8 | 38.16 | 37.6 | 37.9 | +0.58% | 388,616 | 1,471,874,477 |
| 2024-07-12 | 38.4 | 38.44 | 37.66 | 37.68 | -3.26% | 742,022 | 2,815,079,969 |
| 2024-07-11 | 39.95 | 39.99 | 38.26 | 38.95 | -0.64% | 1,210,919 | 4,710,186,557 |
| 2024-07-10 | 38.79 | 39.7 | 38.5 | 39.2 | +0.26% | 812,071 | 3,169,598,411 |
| 2024-07-09 | 37.1 | 39.33 | 36.3 | 39.1 | +5.85% | 1,193,428 | 4,576,417,721 |
| 2024-07-08 | 37 | 37.69 | 36.6 | 36.94 | -1.04% | 521,312 | 1,933,218,508 |
| 2024-07-05 | 37.98 | 38.36 | 37.02 | 37.33 | +2.87% | 832,840 | 3,134,691,874 |
| 2024-07-04 | 37.35 | 37.4 | 36.16 | 36.29 | -2.1% | 392,810 | 1,443,085,384 |
| 2024-07-03 | 37.15 | 37.63 | 36.93 | 37.07 | +0.22% | 456,334 | 1,702,596,222 |
| 2024-07-02 | 37.07 | 37.39 | 36.65 | 36.99 | -0.78% | 359,636 | 1,331,380,334 |
| 2024-07-01 | 36.44 | 37.48 | 36.21 | 37.28 | +2.5% | 544,474 | 2,013,312,144 |
| 2024-06-28 | 35.61 | 36.99 | 35.61 | 36.37 | +1.22% | 459,926 | 1,681,942,818 |
| 2024-06-27 | 36.28 | 36.63 | 35.93 | 35.93 | -2.1% | 391,824 | 1,419,704,348 |
| 2024-06-26 | 35.21 | 37.13 | 34.86 | 36.7 | +5.28% | 621,497 | 2,231,467,155 |
| 2024-06-25 | 35.7 | 35.95 | 34.55 | 34.86 | -3.06% | 523,620 | 1,844,182,123 |
| 2024-06-24 | 37.51 | 37.8 | 35.9 | 35.96 | -4.62% | 573,505 | 2,107,791,792 |
| 2024-06-21 | 37 | 37.88 | 36.7 | 37.7 | +0.24% | 477,284 | 1,787,856,840 |
| 2024-06-20 | 38.52 | 38.7 | 37.41 | 37.61 | -3.07% | 804,971 | 3,049,101,740 |
| 2024-06-19 | 38.36 | 39.5 | 38.36 | 38.8 | +4.08% | 1,364,001 | 5,323,055,074 |
| 2024-06-18 | 36.32 | 37.77 | 36.11 | 37.28 | +2.61% | 732,262 | 2,724,065,063 |
| 2024-06-17 | 36.51 | 36.69 | 36.12 | 36.33 | -1.06% | 497,336 | 1,807,341,843 |
| 2024-06-14 | 35.71 | 36.96 | 35.42 | 36.72 | +1.94% | 649,312 | 2,366,703,597 |
| 2024-06-13 | 35.98 | 36.66 | 35.6 | 36.02 | +0.5% | 489,947 | 1,770,885,873 |
| 2024-06-12 | 35.52 | 36.26 | 35.4 | 35.84 | +0.93% | 408,984 | 1,469,714,698 |
| 2024-06-11 | 35.09 | 35.68 | 34.72 | 35.51 | +0.65% | 332,141 | 1,172,091,358 |
| 2024-06-07 | 36.41 | 36.5 | 34.87 | 35.28 | -3.9% | 754,024 | 2,676,754,559 |
| 2024-06-06 | 36.3 | 37.58 | 36.23 | 36.71 | +2.37% | 820,689 | 3,023,372,708 |
| 2024-06-05 | 36.8 | 37 | 35.7 | 35.86 | -2.69% | 455,145 | 1,657,168,304 |
| 2024-06-04 | 36.91 | 36.98 | 36.35 | 36.85 | -0.11% | 330,008 | 1,208,313,538 |
| 2024-06-03 | 36.41 | 37 | 36.21 | 36.89 | +1.32% | 445,540 | 1,635,529,994 |
| 2024-05-31 | 36.19 | 36.98 | 35.95 | 36.41 | +0.36% | 422,847 | 1,543,478,928 |
| 2024-05-30 | 36.39 | 36.54 | 35.77 | 36.28 | -0.96% | 366,479 | 1,324,891,692 |
| 2024-05-29 | 36.93 | 37.09 | 36.28 | 36.63 | +0.22% | 376,234 | 1,379,243,952 |
| 2024-05-28 | 38.3 | 38.3 | 36.38 | 36.55 | -4.77% | 748,830 | 2,769,889,903 |
| 2024-05-27 | 38 | 38.98 | 37.6 | 38.38 | +1.21% | 552,365 | 2,106,749,524 |
| 2024-05-24 | 39.06 | 40.31 | 37.85 | 37.92 | -2.82% | 691,722 | 2,711,767,680 |
| 2024-05-23 | 40.31 | 40.38 | 38.94 | 39.02 | -2.4% | 536,740 | 2,112,945,674 |
| 2024-05-22 | 39.61 | 40.3 | 39.4 | 39.98 | +0.23% | 443,141 | 1,771,563,708 |
| 2024-05-21 | 40.1 | 40.56 | 39.68 | 39.89 | -1.02% | 433,021 | 1,731,076,321 |
| 2024-05-20 | 38.89 | 40.45 | 38.8 | 40.3 | +3.02% | 764,376 | 3,046,765,104 |
| 2024-05-17 | 39.46 | 39.46 | 38.66 | 39.12 | -2.08% | 625,488 | 2,437,315,372 |
| 2024-05-16 | 40.5 | 40.9 | 39.76 | 39.95 | +1.45% | 839,756 | 3,386,171,810 |
| 2024-05-15 | 39.55 | 40.38 | 39.3 | 39.38 | -1.55% | 621,188 | 2,468,709,030 |
| 2024-05-14 | 38.63 | 40 | 38.13 | 40 | +4.52% | 798,534 | 3,125,239,806 |
| 2024-05-13 | 38.09 | 38.77 | 37.9 | 38.27 | -0.55% | 433,198 | 1,660,230,884 |
| 2024-05-10 | 39.3 | 39.35 | 38.21 | 38.48 | -2.26% | 512,845 | 1,978,462,460 |
| 2024-05-09 | 39 | 39.6 | 38.89 | 39.37 | +0.85% | 519,674 | 2,038,436,543 |
| 2024-05-08 | 39.8 | 39.85 | 38.88 | 39.04 | -2.84% | 549,386 | 2,160,405,380 |
| 2024-05-07 | 41.2 | 41.46 | 39.84 | 40.18 | -2% | 822,923 | 3,339,027,595 |
| 2024-05-06 | 41.89 | 41.9 | 40.6 | 41 | +0.22% | 853,914 | 3,505,205,626 |
| 2024-04-30 | 40.32 | 42.18 | 40.04 | 40.91 | +6.29% | 1,477,335 | 6,032,742,623 |
| 2024-04-29 | 37.91 | 38.78 | 37.55 | 38.49 | +2.64% | 707,327 | 2,702,277,639 |
| 2024-04-26 | 36.59 | 37.86 | 36.59 | 37.5 | +3.59% | 779,109 | 2,917,020,603 |
| 2024-04-25 | 36.36 | 36.67 | 36.02 | 36.2 | -1.66% | 406,086 | 1,474,566,717 |
| 2024-04-24 | 35.3 | 37.35 | 34.95 | 36.81 | +5.38% | 719,489 | 2,603,509,231 |
| 2024-04-23 | 35.8 | 35.99 | 34.71 | 34.93 | -1.63% | 399,699 | 1,406,738,026 |
| 2024-04-22 | 34.73 | 35.95 | 33.8 | 35.51 | -0.95% | 518,422 | 1,817,112,434 |
| 2024-04-19 | 37.5 | 37.67 | 35.58 | 35.85 | -4.98% | 740,632 | 2,688,437,316 |
| 2024-04-18 | 37.67 | 38.68 | 37.19 | 37.73 | -1.36% | 574,622 | 2,171,727,136 |
| 2024-04-17 | 37.2 | 38.3 | 36.92 | 38.25 | +4.31% | 650,917 | 2,463,856,010 |
| 2024-04-16 | 37.33 | 37.81 | 36.53 | 36.67 | -2.86% | 549,284 | 2,033,963,976 |
| 2024-04-15 | 37.45 | 38.5 | 37.28 | 37.75 | -0.26% | 570,124 | 2,162,862,243 |
| 2024-04-12 | 38.14 | 38.86 | 37.75 | 37.85 | +0.16% | 559,961 | 2,144,038,847 |
| 2024-04-11 | 37.1 | 38.49 | 37.1 | 37.79 | +1.86% | 626,770 | 2,380,360,359 |
| 2024-04-10 | 38.23 | 38.3 | 36.85 | 37.1 | -3.56% | 712,517 | 2,658,324,350 |
| 2024-04-09 | 39.5 | 39.65 | 37.86 | 38.47 | -3.34% | 761,395 | 2,928,849,903 |
| 2024-04-08 | 39.33 | 40.44 | 38.96 | 39.8 | +1.14% | 650,145 | 2,584,089,859 |
| 2024-04-03 | 40.99 | 41.2 | 39.01 | 39.35 | -5.29% | 991,970 | 3,937,243,959 |
| 2024-04-02 | 43.5 | 44 | 40.99 | 41.55 | -5.63% | 1,307,154 | 5,531,445,969 |
| 2024-04-01 | 42.38 | 44.67 | 42.04 | 44.03 | +2.63% | 1,491,281 | 6,471,625,847 |
| 2024-03-29 | 44.49 | 44.79 | 41.6 | 42.9 | -3.27% | 2,032,527 | 8,749,348,240 |
| 2024-03-28 | 41 | 44.35 | 41 | 44.35 | +10% | 1,775,302 | 7,627,853,660 |
| 2024-03-27 | 40.03 | 42 | 39.4 | 40.32 | -0.52% | 1,232,370 | 5,045,013,041 |
| 2024-03-26 | 39.61 | 42.26 | 39.61 | 40.53 | +0.67% | 1,116,646 | 4,585,676,900 |
| 2024-03-25 | 40.71 | 42.18 | 40 | 40.26 | -1.11% | 928,236 | 3,842,094,632 |
| 2024-03-22 | 40.91 | 41.53 | 40.22 | 40.71 | -0.85% | 773,375 | 3,168,479,851 |
| 2024-03-21 | 41.91 | 42.11 | 41 | 41.06 | -1.89% | 695,671 | 2,884,681,950 |
| 2024-03-20 | 41.55 | 42.44 | 41.03 | 41.85 | +0.22% | 857,446 | 3,574,757,281 |
| 2024-03-19 | 41.6 | 43.35 | 41.42 | 41.76 | -1.42% | 1,226,810 | 5,171,032,800 |
| 2024-03-18 | 40.15 | 42.4 | 40 | 42.36 | +5.95% | 1,577,744 | 6,525,818,315 |
| 2024-03-15 | 39.29 | 40.15 | 38.58 | 39.98 | +1.73% | 983,052 | 3,866,602,911 |
| 2024-03-14 | 39.18 | 40.17 | 38.78 | 39.3 | -1.5% | 1,010,650 | 3,986,229,931 |
| 2024-03-13 | 41.81 | 41.99 | 39.76 | 39.9 | -2.71% | 1,219,914 | 4,980,228,047 |
| 2024-03-12 | 41.41 | 42.12 | 40.56 | 41.01 | -1.73% | 943,248 | 3,883,405,899 |
| 2024-03-11 | 40.43 | 41.93 | 40.05 | 41.73 | -0.93% | 1,226,174 | 5,024,650,115 |
| 2024-03-08 | 40.99 | 42.5 | 40.1 | 42.12 | +3.54% | 1,386,854 | 5,739,860,241 |
| 2024-03-07 | 41.8 | 42.5 | 40.12 | 40.68 | -2.75% | 1,315,911 | 5,450,929,327 |
| 2024-03-06 | 41.3 | 42.71 | 40.56 | 41.83 | -0.55% | 1,491,534 | 6,194,149,170 |
| 2024-03-05 | 42 | 44.38 | 41.49 | 42.06 | -2.62% | 2,014,664 | 8,592,049,380 |
| 2024-03-04 | 43 | 44.01 | 42.18 | 43.19 | +5.01% | 2,743,101 | 11,838,280,582 |
| 2024-03-01 | 39 | 41.13 | 39 | 41.13 | +10% | 1,898,607 | 7,730,602,382 |
| 2024-02-29 | 35.75 | 37.64 | 35.71 | 37.39 | +4.5% | 1,234,945 | 4,561,861,207 |
| 2024-02-28 | 37.86 | 39.48 | 35.54 | 35.78 | -4.99% | 1,720,132 | 6,468,347,193 |
| 2024-02-27 | 34.8 | 38.2 | 34.45 | 37.66 | +6.84% | 1,562,615 | 5,716,249,371 |
| 2024-02-26 | 34.4 | 35.95 | 33.93 | 35.25 | +2% | 1,106,263 | 3,909,091,924 |
| 2024-02-23 | 35 | 35.2 | 34 | 34.56 | +0.79% | 898,748 | 3,109,069,558 |
| 2024-02-22 | 33.6 | 35.56 | 33.6 | 34.29 | +5.12% | 1,295,091 | 4,468,004,724 |
| 2024-02-21 | 32.4 | 33.75 | 32.28 | 32.62 | -2.28% | 918,906 | 3,020,825,388 |
| 2024-02-20 | 32.49 | 34.68 | 32.22 | 33.38 | +0.54% | 1,201,648 | 4,008,780,986 |
| 2024-02-19 | 31.7 | 33.42 | 31.35 | 33.2 | +9.28% | 1,159,234 | 3,742,946,919 |
| 2024-02-08 | 29.2 | 30.43 | 29.2 | 30.38 | +4.94% | 635,643 | 1,900,690,961 |
| 2024-02-07 | 28.71 | 29.85 | 28.68 | 28.95 | -0.62% | 637,235 | 1,861,948,884 |
| 2024-02-06 | 27.03 | 29.35 | 26.82 | 29.13 | +6% | 658,603 | 1,863,459,155 |
| 2024-02-05 | 28.03 | 28.75 | 26.62 | 27.48 | -3.68% | 569,294 | 1,578,481,568 |
| 2024-02-02 | 28.87 | 29.63 | 27.08 | 28.53 | -2.29% | 617,769 | 1,747,561,071 |
| 2024-02-01 | 27.86 | 30.28 | 27 | 29.2 | +4.03% | 652,161 | 1,893,132,480 |
| 2024-01-31 | 29.8 | 29.9 | 28 | 28.07 | -7.11% | 541,003 | 1,571,332,327 |
| 2024-01-30 | 30.51 | 31.26 | 29.88 | 30.22 | -1.91% | 427,799 | 1,309,109,925 |
| 2024-01-29 | 32.6 | 32.7 | 30.5 | 30.81 | -6.01% | 616,188 | 1,926,884,968 |
| 2024-01-26 | 32.9 | 33.57 | 32.66 | 32.78 | -1.8% | 580,614 | 1,922,071,677 |
| 2024-01-25 | 31.99 | 33.77 | 31.98 | 33.38 | +4.54% | 1,000,740 | 3,287,091,693 |
| 2024-01-24 | 31.98 | 32.14 | 30.71 | 31.93 | -0.16% | 655,764 | 2,064,598,358 |
| 2024-01-23 | 30.04 | 32.3 | 29.89 | 31.98 | +5.68% | 853,832 | 2,692,124,393 |
| 2024-01-22 | 32.5 | 32.75 | 30 | 30.26 | -4.84% | 688,971 | 2,157,893,826 |
| 2024-01-19 | 31.75 | 32.85 | 31.6 | 31.8 | +0.38% | 844,104 | 2,721,969,748 |
| 2024-01-18 | 30.45 | 31.68 | 29.74 | 31.68 | +3.87% | 954,775 | 2,956,982,977 |
| 2024-01-17 | 30.1 | 31.64 | 30.09 | 30.5 | +1.7% | 852,804 | 2,641,052,338 |
| 2024-01-16 | 29.96 | 30.09 | 29.38 | 29.99 | -0.53% | 307,872 | 916,552,639 |
| 2024-01-15 | 29.98 | 30.49 | 29.7 | 30.15 | -0.1% | 293,713 | 883,616,864 |
| 2024-01-12 | 30.59 | 31.68 | 30.17 | 30.18 | -1.85% | 417,624 | 1,281,480,904 |
| 2024-01-11 | 29.97 | 31.21 | 29.88 | 30.75 | +3.67% | 655,689 | 2,011,613,819 |
| 2024-01-10 | 29.61 | 29.93 | 28.8 | 29.66 | +0.07% | 356,722 | 1,050,523,301 |
| 2024-01-09 | 29.97 | 30.15 | 29.35 | 29.64 | +0.07% | 345,762 | 1,030,121,737 |
| 2024-01-08 | 30.29 | 30.5 | 29.57 | 29.62 | -1.79% | 303,505 | 906,544,194 |
| 2024-01-05 | 31.05 | 31.25 | 29.88 | 30.16 | -3.24% | 447,629 | 1,364,705,463 |
| 2024-01-04 | 31.8 | 31.8 | 30.89 | 31.17 | -2.01% | 312,637 | 976,376,253 |
| 2024-01-03 | 32.39 | 32.47 | 31.4 | 31.81 | -2.36% | 427,613 | 1,362,258,637 |
| 2024-01-02 | 33.25 | 33.25 | 32.53 | 32.58 | -1.87% | 291,330 | 955,028,685 |
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：