股票概览
30.68
-1.32%
-0.41
31
开盘价
31.62
最高价
30.61
最低价
18,328
成交量
数据更新至: 2024-12-31
技术指标
31.22
MA5 (5日均线)
32.12
MA10 (10日均线)
34.28
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 | 31 | 31.62 | 30.61 | 30.68 | -1.32% | 18,328 | 56,926,795 |
| 2024-12-30 | 31.28 | 31.49 | 30.75 | 31.09 | -1.33% | 15,339 | 47,592,975 |
| 2024-12-27 | 31.75 | 32.06 | 31.2 | 31.51 | -1.01% | 26,521 | 83,674,763 |
| 2024-12-26 | 31.49 | 32.19 | 31.39 | 31.83 | +2.68% | 37,298 | 118,182,242 |
| 2024-12-25 | 31.32 | 31.33 | 29.91 | 31 | -0.99% | 44,286 | 135,133,255 |
| 2024-12-24 | 32.36 | 32.65 | 30.8 | 31.31 | -2.97% | 52,065 | 163,671,664 |
| 2024-12-23 | 34.21 | 34.51 | 31.95 | 32.27 | -6.11% | 34,675 | 113,879,945 |
| 2024-12-20 | 33.67 | 34.69 | 33.51 | 34.37 | +2.08% | 31,392 | 107,960,801 |
| 2024-12-19 | 33.45 | 34.01 | 32.52 | 33.67 | +0.6% | 27,337 | 91,057,612 |
| 2024-12-18 | 34.19 | 34.38 | 33.11 | 33.47 | -2.19% | 36,427 | 122,287,846 |
| 2024-12-17 | 36.58 | 36.62 | 34 | 34.22 | -6.55% | 51,178 | 178,259,326 |
| 2024-12-16 | 37.38 | 37.75 | 36.11 | 36.62 | -3.28% | 38,775 | 143,174,722 |
| 2024-12-13 | 38.6 | 38.79 | 37.58 | 37.86 | -2.92% | 52,337 | 198,861,245 |
| 2024-12-12 | 38.32 | 39.66 | 37.93 | 39 | -0.26% | 81,010 | 314,224,317 |
| 2024-12-11 | 36.3 | 39.89 | 36.21 | 39.1 | +5.05% | 121,478 | 463,450,280 |
| 2024-12-10 | 37.5 | 38.57 | 36.85 | 37.22 | +6.16% | 88,556 | 338,237,453 |
| 2024-12-09 | 35.04 | 35.7 | 34.71 | 35.06 | +0.06% | 21,208 | 74,522,140 |
| 2024-12-06 | 34.81 | 35.37 | 34.35 | 35.04 | +0.78% | 20,825 | 72,558,645 |
| 2024-12-05 | 35.12 | 35.22 | 34.35 | 34.77 | -1.95% | 29,110 | 101,085,887 |
| 2024-12-04 | 35.02 | 36.62 | 34.75 | 35.46 | -0.08% | 35,572 | 127,138,570 |
| 2024-12-03 | 36.8 | 36.8 | 35.29 | 35.49 | -4.06% | 39,168 | 140,294,132 |
| 2024-12-02 | 36 | 37.93 | 36 | 36.99 | +2.18% | 52,200 | 193,864,115 |
| 2024-11-29 | 35.77 | 37.17 | 35.59 | 36.2 | +1.2% | 50,596 | 183,561,518 |
| 2024-11-28 | 35.27 | 36.09 | 34.91 | 35.77 | +0.76% | 36,694 | 130,575,177 |
| 2024-11-27 | 33.43 | 35.99 | 32.96 | 35.5 | +6.03% | 58,369 | 202,707,572 |
| 2024-11-26 | 32.5 | 33.82 | 32.17 | 33.48 | +3.02% | 33,248 | 110,845,755 |
| 2024-11-25 | 32.08 | 33.27 | 31.9 | 32.5 | +0.37% | 17,208 | 55,767,350 |
| 2024-11-22 | 34.18 | 34.18 | 32.13 | 32.38 | -5.27% | 30,885 | 102,134,324 |
| 2024-11-21 | 34.38 | 34.77 | 33.91 | 34.18 | -0.81% | 24,551 | 84,106,622 |
| 2024-11-20 | 33.8 | 34.5 | 33.41 | 34.46 | +1.74% | 26,405 | 89,718,700 |
| 2024-11-19 | 32.94 | 33.88 | 32.92 | 33.87 | +1.41% | 24,700 | 82,460,620 |
| 2024-11-18 | 35.6 | 35.88 | 32.91 | 33.4 | -7.02% | 48,823 | 166,488,793 |
| 2024-11-15 | 35.35 | 36.59 | 34.8 | 35.92 | +0.7% | 38,974 | 139,530,229 |
| 2024-11-14 | 36 | 37.58 | 35.51 | 35.67 | -2.49% | 38,208 | 139,608,980 |
| 2024-11-13 | 37.15 | 37.15 | 34.72 | 36.58 | -1.8% | 63,989 | 229,234,713 |
| 2024-11-12 | 38.12 | 38.78 | 36.31 | 37.25 | -5.36% | 94,976 | 354,467,983 |
| 2024-11-11 | 38.75 | 40.4 | 37.02 | 39.36 | +4.93% | 109,919 | 423,650,938 |
| 2024-11-08 | 36.06 | 39.33 | 35.88 | 37.51 | +4.92% | 134,287 | 498,934,773 |
| 2024-11-07 | 32.16 | 35.75 | 32.1 | 35.75 | +10% | 48,599 | 168,918,060 |
| 2024-11-06 | 32.45 | 33.37 | 32.25 | 32.5 | -1.16% | 52,895 | 173,356,669 |
| 2024-11-05 | 32.91 | 34.3 | 32.14 | 32.88 | +0.09% | 100,043 | 331,965,727 |
| 2024-11-04 | 31.34 | 33.34 | 30.54 | 32.85 | +5.49% | 86,321 | 274,553,515 |
| 2024-11-01 | 29.88 | 31.56 | 29.82 | 31.14 | +2.94% | 68,001 | 209,368,505 |
| 2024-10-31 | 29.6 | 30.98 | 29.55 | 30.25 | +1.51% | 45,973 | 139,370,919 |
| 2024-10-30 | 30 | 30.47 | 29.08 | 29.8 | -1.65% | 56,031 | 166,377,503 |
| 2024-10-29 | 31.9 | 32 | 30.09 | 30.3 | -2.04% | 81,491 | 253,166,082 |
| 2024-10-28 | 28.14 | 30.93 | 28.14 | 30.93 | +9.99% | 63,955 | 190,629,843 |
| 2024-10-25 | 27.87 | 28.27 | 27.77 | 28.12 | +0.5% | 30,714 | 86,086,683 |
| 2024-10-24 | 28.1 | 28.45 | 27.75 | 27.98 | -0.82% | 24,578 | 68,758,246 |
| 2024-10-23 | 28.55 | 28.89 | 28.08 | 28.21 | -0.77% | 47,072 | 133,751,933 |
| 2024-10-22 | 27.1 | 28.49 | 26.91 | 28.43 | +5.06% | 65,676 | 182,574,172 |
| 2024-10-21 | 26.7 | 27.24 | 26.16 | 27.06 | +2.27% | 45,818 | 122,430,463 |
| 2024-10-18 | 25.58 | 27.05 | 25.58 | 26.46 | +3.04% | 50,943 | 133,308,744 |
| 2024-10-17 | 26.38 | 26.59 | 25.65 | 25.68 | -2.21% | 36,554 | 95,736,265 |
| 2024-10-16 | 26.4 | 26.96 | 26.07 | 26.26 | -2.2% | 38,393 | 101,547,985 |
| 2024-10-15 | 27.64 | 27.96 | 26.85 | 26.85 | -3.83% | 35,322 | 96,727,175 |
| 2024-10-14 | 28.02 | 28.42 | 27.1 | 27.92 | -0.46% | 48,943 | 135,642,204 |
| 2024-10-11 | 28.97 | 29.64 | 27.83 | 28.05 | -3.64% | 33,093 | 94,686,126 |
| 2024-10-10 | 29.23 | 29.96 | 28.2 | 29.11 | -0.48% | 52,577 | 153,604,700 |
| 2024-10-09 | 31.5 | 31.5 | 29.25 | 29.25 | -10% | 70,780 | 211,697,639 |
| 2024-10-08 | 35.41 | 35.41 | 31.19 | 32.5 | +0.96% | 95,367 | 318,198,396 |
| 2024-09-30 | 30.36 | 32.19 | 29.33 | 32.19 | +10.01% | 102,654 | 319,278,441 |
| 2024-09-27 | 28.9 | 30.1 | 28.62 | 29.26 | +6.94% | 122,327 | 359,271,038 |
| 2024-09-26 | 24.8 | 27.36 | 24.64 | 27.36 | +10.01% | 54,074 | 142,835,683 |
| 2024-09-25 | 25.18 | 25.43 | 24.71 | 24.87 | +1.1% | 34,457 | 86,235,892 |
| 2024-09-24 | 23.48 | 24.99 | 23.37 | 24.6 | +6.59% | 35,304 | 84,883,169 |
| 2024-09-23 | 23.08 | 23.49 | 22.95 | 23.08 | +0.13% | 19,992 | 46,283,187 |
| 2024-09-20 | 23.47 | 23.47 | 22.77 | 23.05 | -2.16% | 37,503 | 86,515,428 |
| 2024-09-19 | 21.67 | 23.56 | 21.5 | 23.56 | +9.99% | 26,662 | 61,008,039 |
| 2024-09-18 | 21.9 | 22.08 | 21.14 | 21.42 | -2.46% | 18,593 | 39,851,181 |
| 2024-09-13 | 22.66 | 22.73 | 21.96 | 21.96 | -3.13% | 15,005 | 33,428,897 |
| 2024-09-12 | 23.24 | 23.49 | 22.64 | 22.67 | -2.41% | 16,206 | 37,227,862 |
| 2024-09-11 | 23.49 | 23.8 | 23.11 | 23.23 | -1.4% | 9,327 | 21,861,498 |
| 2024-09-10 | 23.85 | 24.03 | 23.18 | 23.56 | -0.97% | 11,319 | 26,603,819 |
| 2024-09-09 | 23.64 | 23.95 | 23.3 | 23.79 | +0.17% | 9,831 | 23,279,290 |
| 2024-09-06 | 24.4 | 24.4 | 23.74 | 23.75 | -2.66% | 10,005 | 24,043,768 |
| 2024-09-05 | 24.2 | 24.68 | 23.93 | 24.4 | +1.54% | 11,882 | 28,945,679 |
| 2024-09-04 | 24.1 | 24.6 | 23.96 | 24.03 | -1.31% | 11,678 | 28,257,591 |
| 2024-09-03 | 24.04 | 24.77 | 23.82 | 24.35 | +1.71% | 18,645 | 45,447,541 |
| 2024-09-02 | 24.84 | 24.9 | 23.93 | 23.94 | -3.78% | 17,171 | 41,879,071 |
| 2024-08-30 | 23.91 | 25.49 | 23.5 | 24.88 | +3.97% | 27,538 | 67,666,843 |
| 2024-08-29 | 23.38 | 24.17 | 23.1 | 23.93 | +2.57% | 19,420 | 45,963,991 |
| 2024-08-28 | 23.29 | 23.38 | 22.4 | 23.33 | +0.52% | 15,374 | 35,494,363 |
| 2024-08-27 | 23.31 | 23.51 | 22.95 | 23.21 | 0% | 11,184 | 25,949,007 |
| 2024-08-26 | 23.08 | 23.59 | 22.92 | 23.21 | +0.56% | 12,207 | 28,405,575 |
| 2024-08-23 | 23.14 | 23.43 | 23.01 | 23.08 | -0.86% | 10,359 | 24,011,731 |
| 2024-08-22 | 23.66 | 23.92 | 23.18 | 23.28 | -1.65% | 10,999 | 25,719,056 |
| 2024-08-21 | 23.72 | 23.92 | 23.56 | 23.67 | -0.42% | 11,259 | 26,702,108 |
| 2024-08-20 | 24.9 | 24.93 | 23.63 | 23.77 | -4.65% | 24,522 | 59,063,042 |
| 2024-08-19 | 25.17 | 25.47 | 24.8 | 24.93 | -1.03% | 11,123 | 27,985,996 |
| 2024-08-16 | 25.8 | 25.89 | 25.11 | 25.19 | -2.59% | 14,146 | 35,907,215 |
| 2024-08-15 | 26.16 | 26.44 | 25.78 | 25.86 | -1.15% | 12,793 | 33,340,441 |
| 2024-08-14 | 26.6 | 26.69 | 26.09 | 26.16 | -2.06% | 9,627 | 25,302,056 |
| 2024-08-13 | 26.97 | 26.98 | 26.34 | 26.71 | -1.15% | 11,481 | 30,557,020 |
| 2024-08-12 | 26.97 | 27.63 | 26.5 | 27.02 | -0.41% | 18,548 | 50,150,416 |
| 2024-08-09 | 27.6 | 27.8 | 27.02 | 27.13 | -2.02% | 15,395 | 42,190,557 |
| 2024-08-08 | 27.02 | 28.17 | 26.8 | 27.69 | +2.48% | 26,470 | 73,043,956 |
| 2024-08-07 | 27.17 | 27.38 | 26.68 | 27.02 | -1.24% | 19,183 | 51,713,765 |
| 2024-08-06 | 26.66 | 27.57 | 26.46 | 27.36 | +2.51% | 31,744 | 86,283,424 |
| 2024-08-05 | 26.55 | 28.27 | 26.3 | 26.69 | +2.34% | 40,703 | 111,275,295 |
| 2024-08-02 | 25.7 | 27 | 25.52 | 26.08 | +0.89% | 25,133 | 66,411,865 |
| 2024-08-01 | 26.19 | 26.37 | 25.62 | 25.85 | -1.3% | 18,071 | 46,967,932 |
| 2024-07-31 | 24.53 | 26.45 | 24.42 | 26.19 | +6.29% | 30,102 | 77,488,628 |
| 2024-07-30 | 24.45 | 24.7 | 24.17 | 24.64 | +0.9% | 18,751 | 45,903,754 |
| 2024-07-29 | 25.18 | 25.26 | 24.36 | 24.42 | -3.17% | 21,053 | 51,910,127 |
| 2024-07-26 | 25.5 | 25.79 | 25.1 | 25.22 | -0.24% | 16,543 | 42,007,249 |
| 2024-07-25 | 25.23 | 25.8 | 24.79 | 25.28 | +0.2% | 22,216 | 56,145,976 |
| 2024-07-24 | 25.8 | 26.07 | 25.09 | 25.23 | -2.62% | 20,520 | 52,089,739 |
| 2024-07-23 | 26.84 | 26.93 | 25.9 | 25.91 | -3.39% | 21,470 | 56,394,534 |
| 2024-07-22 | 27.58 | 27.81 | 26.73 | 26.82 | -2.79% | 21,539 | 58,337,375 |
| 2024-07-19 | 28.09 | 28.09 | 27.22 | 27.59 | -1.78% | 28,929 | 79,821,021 |
| 2024-07-18 | 27.2 | 28.24 | 26.82 | 28.09 | +2.11% | 17,065 | 47,164,516 |
| 2024-07-17 | 26.46 | 27.59 | 26.42 | 27.51 | +3.27% | 18,136 | 49,259,907 |
| 2024-07-16 | 27.51 | 27.77 | 26.5 | 26.64 | -3.48% | 15,967 | 43,051,632 |
| 2024-07-15 | 28.17 | 28.33 | 27.47 | 27.6 | -2.47% | 9,306 | 25,857,049 |
| 2024-07-12 | 28.4 | 28.8 | 28.06 | 28.3 | -0.77% | 11,043 | 31,322,483 |
| 2024-07-11 | 27.82 | 28.95 | 27.81 | 28.52 | +3.48% | 14,803 | 42,085,974 |
| 2024-07-10 | 27.02 | 27.98 | 26.87 | 27.56 | +0.29% | 10,323 | 28,420,370 |
| 2024-07-09 | 27.41 | 27.95 | 26.85 | 27.48 | -1.15% | 14,251 | 38,923,792 |
| 2024-07-08 | 28.38 | 28.62 | 27.65 | 27.8 | -2.59% | 9,442 | 26,480,890 |
| 2024-07-05 | 28.5 | 28.78 | 28.12 | 28.54 | -0.59% | 8,076 | 23,087,478 |
| 2024-07-04 | 29.65 | 29.8 | 28.66 | 28.71 | -3.79% | 12,113 | 35,123,512 |
| 2024-07-03 | 29.8 | 30.26 | 29.5 | 29.84 | +0.51% | 8,267 | 24,771,533 |
| 2024-07-02 | 29.5 | 30.37 | 29.17 | 29.69 | +0.07% | 13,530 | 40,342,277 |
| 2024-07-01 | 28.33 | 30.2 | 28.04 | 29.67 | +4.95% | 14,746 | 42,766,465 |
| 2024-06-28 | 28.53 | 29.1 | 28 | 28.27 | -2.01% | 10,717 | 30,606,013 |
| 2024-06-27 | 29.37 | 29.47 | 28.8 | 28.85 | -2.24% | 8,002 | 23,267,912 |
| 2024-06-26 | 28.73 | 29.6 | 28.5 | 29.51 | +2.04% | 11,770 | 34,282,586 |
| 2024-06-25 | 29.28 | 29.66 | 28.75 | 28.92 | -1.2% | 10,005 | 29,075,742 |
| 2024-06-24 | 30.28 | 30.28 | 29.14 | 29.27 | -4.06% | 14,464 | 42,942,429 |
| 2024-06-21 | 30.44 | 30.8 | 30.23 | 30.51 | -0.52% | 7,828 | 23,854,245 |
| 2024-06-20 | 32 | 32.07 | 30.67 | 30.67 | -4.16% | 13,186 | 41,282,112 |
| 2024-06-19 | 31.96 | 32.45 | 31.54 | 32 | +0.13% | 11,360 | 36,318,729 |
| 2024-06-18 | 31.99 | 32.35 | 31.91 | 31.96 | -0.56% | 10,048 | 32,219,367 |
| 2024-06-17 | 32.5 | 32.5 | 31.88 | 32.14 | -1.56% | 12,007 | 38,570,793 |
| 2024-06-14 | 32.57 | 33.25 | 32.31 | 32.65 | -1.92% | 19,557 | 63,952,331 |
| 2024-06-13 | 31.93 | 33.45 | 30.95 | 33.29 | +3.77% | 39,972 | 127,545,451 |
| 2024-06-12 | 32.5 | 32.87 | 32.01 | 32.08 | -2.2% | 22,795 | 73,706,224 |
| 2024-06-11 | 34.2 | 34.22 | 32.24 | 32.8 | -4.82% | 30,919 | 101,652,933 |
| 2024-06-07 | 34.35 | 34.56 | 33.8 | 34.46 | +1.65% | 11,015 | 37,683,545 |
| 2024-06-06 | 34.15 | 34.61 | 33.66 | 33.9 | -0.76% | 21,661 | 74,026,903 |
| 2024-06-05 | 35.3 | 35.37 | 34 | 34.16 | -3.86% | 22,192 | 76,876,394 |
| 2024-06-04 | 35.6 | 35.65 | 34.95 | 35.53 | -0.36% | 15,221 | 53,534,439 |
| 2024-06-03 | 36.34 | 36.41 | 35.4 | 35.66 | -2.27% | 12,192 | 43,617,998 |
| 2024-05-31 | 36.2 | 36.6 | 36.08 | 36.49 | +0.86% | 7,503 | 27,310,272 |
| 2024-05-30 | 36.37 | 36.5 | 35.94 | 36.18 | -1.01% | 9,109 | 32,940,441 |
| 2024-05-29 | 36.18 | 37.26 | 36.03 | 36.55 | +0.91% | 13,409 | 49,078,856 |
| 2024-05-28 | 37.81 | 37.81 | 35.93 | 36.22 | -4.58% | 26,800 | 97,805,594 |
| 2024-05-27 | 38.82 | 38.98 | 37.6 | 37.96 | -2.22% | 18,268 | 69,183,736 |
| 2024-05-24 | 38.8 | 39.9 | 38.28 | 38.82 | -0.23% | 20,558 | 80,644,028 |
| 2024-05-23 | 39.42 | 40.23 | 38.82 | 38.91 | -2.06% | 20,465 | 80,468,190 |
| 2024-05-22 | 38.6 | 40.25 | 38.6 | 39.73 | +3.11% | 25,642 | 101,261,819 |
| 2024-05-21 | 39.08 | 39.16 | 38.19 | 38.53 | -1.28% | 22,341 | 86,158,477 |
| 2024-05-20 | 38.47 | 39.94 | 38.45 | 39.03 | +1.43% | 30,840 | 120,783,305 |
| 2024-05-17 | 36.97 | 39.8 | 36.96 | 38.48 | +4.14% | 25,275 | 96,997,822 |
| 2024-05-16 | 37 | 37.46 | 36.7 | 36.95 | -0.11% | 10,627 | 39,424,179 |
| 2024-05-15 | 37.35 | 37.54 | 36.84 | 36.99 | -0.94% | 8,516 | 31,514,903 |
| 2024-05-14 | 36.5 | 37.58 | 36.5 | 37.34 | +2.3% | 14,651 | 54,422,600 |
| 2024-05-13 | 37.61 | 37.61 | 36.38 | 36.5 | -3.49% | 17,461 | 64,152,619 |
| 2024-05-10 | 38.38 | 38.83 | 37.62 | 37.82 | -2% | 17,687 | 67,221,925 |
| 2024-05-09 | 37.88 | 39.18 | 37.88 | 38.59 | +2.17% | 21,881 | 84,597,170 |
| 2024-05-08 | 38.43 | 38.65 | 37.66 | 37.77 | -1.77% | 16,432 | 62,512,423 |
| 2024-05-07 | 38 | 38.56 | 37.56 | 38.45 | +0.97% | 22,748 | 86,771,795 |
| 2024-05-06 | 36.62 | 38.17 | 36.5 | 38.08 | +5.9% | 31,363 | 117,302,426 |
| 2024-04-30 | 36.13 | 36.23 | 35.6 | 35.96 | +0.14% | 20,670 | 74,277,827 |
| 2024-04-29 | 36.51 | 36.97 | 35.8 | 35.91 | +2.05% | 37,257 | 135,506,239 |
| 2024-04-26 | 34.8 | 35.37 | 34.55 | 35.19 | +0.89% | 13,681 | 47,977,996 |
| 2024-04-25 | 34.66 | 35.44 | 34.52 | 34.88 | -0.74% | 10,311 | 36,034,665 |
| 2024-04-24 | 35.51 | 35.74 | 34.5 | 35.14 | -0.93% | 13,684 | 47,709,240 |
| 2024-04-23 | 35.67 | 36.25 | 35.27 | 35.47 | -1.23% | 12,620 | 45,012,006 |
| 2024-04-22 | 34.67 | 35.91 | 33.86 | 35.91 | +3.58% | 17,747 | 62,617,802 |
| 2024-04-19 | 35.8 | 35.97 | 34.5 | 34.67 | -3.75% | 16,820 | 58,686,237 |
| 2024-04-18 | 36.49 | 36.57 | 35.31 | 36.02 | -1.72% | 25,351 | 91,251,706 |
| 2024-04-17 | 35.12 | 36.7 | 35.12 | 36.65 | +4.71% | 23,939 | 86,791,684 |
| 2024-04-16 | 36.7 | 36.7 | 34.59 | 35 | -5.61% | 26,523 | 93,576,824 |
| 2024-04-15 | 37.95 | 38.3 | 36.11 | 37.08 | -3.19% | 45,716 | 168,544,449 |
| 2024-04-12 | 42.29 | 42.29 | 38.12 | 38.3 | -9.43% | 56,704 | 220,902,548 |
| 2024-04-11 | 42.99 | 42.99 | 42.15 | 42.29 | -2.11% | 10,309 | 43,857,101 |
| 2024-04-10 | 44.6 | 44.98 | 42.71 | 43.2 | -3.18% | 12,083 | 52,986,477 |
| 2024-04-09 | 44.75 | 45.44 | 44.16 | 44.62 | -0.58% | 8,452 | 37,770,316 |
| 2024-04-08 | 46.26 | 46.26 | 44.51 | 44.88 | -3.03% | 8,327 | 37,464,752 |
| 2024-04-03 | 47.45 | 47.78 | 45.96 | 46.28 | -2.98% | 11,646 | 54,008,018 |
| 2024-04-02 | 48.43 | 48.43 | 47.38 | 47.7 | -1.45% | 4,744 | 22,679,855 |
| 2024-04-01 | 46.7 | 48.5 | 46.41 | 48.4 | +3.86% | 10,681 | 51,074,360 |
| 2024-03-29 | 46.51 | 47.26 | 46.36 | 46.6 | -0.38% | 4,342 | 20,263,369 |
| 2024-03-28 | 45.8 | 47.63 | 45.02 | 46.78 | +1.72% | 8,011 | 37,166,113 |
| 2024-03-27 | 46.87 | 47.3 | 45.99 | 45.99 | -1.9% | 6,082 | 28,378,000 |
| 2024-03-26 | 46 | 48.3 | 45.8 | 46.88 | +1.1% | 11,415 | 53,830,064 |
| 2024-03-25 | 47.88 | 48.32 | 45.95 | 46.37 | -5.14% | 14,251 | 66,634,288 |
| 2024-03-22 | 50.26 | 52.67 | 47.2 | 48.88 | +0.27% | 19,848 | 98,919,480 |
| 2024-03-21 | 48.78 | 49.09 | 47.97 | 48.75 | +0.31% | 5,056 | 24,525,881 |
| 2024-03-20 | 48.5 | 49.37 | 48.4 | 48.6 | -1.32% | 4,614 | 22,459,448 |
| 2024-03-19 | 49.8 | 49.98 | 49 | 49.25 | -1.85% | 6,353 | 31,400,200 |
| 2024-03-18 | 49.5 | 51.34 | 47.58 | 50.18 | -0.55% | 13,952 | 68,502,241 |
| 2024-03-15 | 49.9 | 50.47 | 49.13 | 50.46 | +1.69% | 7,811 | 39,036,648 |
| 2024-03-14 | 49.25 | 50.3 | 48.13 | 49.62 | +0.04% | 8,740 | 43,062,828 |
| 2024-03-13 | 49.72 | 50.88 | 48.8 | 49.6 | -0.24% | 16,007 | 79,744,193 |
| 2024-03-12 | 44.8 | 49.72 | 44.7 | 49.72 | +10% | 26,672 | 127,948,962 |
| 2024-03-11 | 43.5 | 45.34 | 43.47 | 45.2 | +2.94% | 9,574 | 42,640,498 |
| 2024-03-08 | 43.99 | 45.2 | 43.7 | 43.91 | -1.39% | 10,499 | 46,497,636 |
| 2024-03-07 | 42.88 | 46.87 | 42.87 | 44.53 | +3.85% | 15,099 | 67,006,022 |
| 2024-03-06 | 43.61 | 43.88 | 42.49 | 42.88 | -1.88% | 8,668 | 37,325,956 |
| 2024-03-05 | 44 | 45.2 | 43.31 | 43.7 | -1.47% | 15,162 | 67,247,969 |
| 2024-03-04 | 42.91 | 44.38 | 41.97 | 44.35 | +3.12% | 18,123 | 78,384,465 |
| 2024-03-01 | 42.59 | 43.12 | 41.94 | 43.01 | +0.96% | 13,624 | 57,927,713 |
| 2024-02-29 | 41.32 | 43.24 | 41.04 | 42.6 | +1.43% | 14,530 | 61,238,471 |
| 2024-02-28 | 43.46 | 45.3 | 42 | 42 | -3.36% | 25,181 | 110,316,424 |
| 2024-02-27 | 43.64 | 43.93 | 42.7 | 43.46 | -0.41% | 16,501 | 71,280,633 |
| 2024-02-26 | 43.96 | 44.22 | 42.53 | 43.64 | -0.82% | 10,576 | 45,907,285 |
| 2024-02-23 | 44.99 | 44.99 | 43.58 | 44 | -2.22% | 11,156 | 49,075,453 |
| 2024-02-22 | 45.49 | 45.49 | 44.02 | 45 | -2.07% | 15,288 | 68,300,494 |
| 2024-02-21 | 44.71 | 46.51 | 43.01 | 45.95 | +2.48% | 14,184 | 64,312,293 |
| 2024-02-20 | 44.15 | 45.12 | 42.82 | 44.84 | +1.77% | 9,715 | 42,941,781 |
| 2024-02-19 | 42.8 | 46.03 | 42.2 | 44.06 | +4.28% | 20,806 | 91,233,455 |
| 2024-02-08 | 37.52 | 42.94 | 37.52 | 42.25 | +8.22% | 24,260 | 100,097,125 |
| 2024-02-07 | 38.82 | 41 | 38 | 39.04 | +4.75% | 24,177 | 95,813,948 |
| 2024-02-06 | 35.85 | 37.47 | 34.58 | 37.27 | +3.44% | 21,160 | 76,745,952 |
| 2024-02-05 | 37.2 | 37.34 | 33.75 | 36.03 | -3.92% | 18,563 | 65,746,380 |
| 2024-02-02 | 38.62 | 39.2 | 35.64 | 37.5 | -2.9% | 14,617 | 54,966,325 |
| 2024-02-01 | 39.2 | 39.6 | 37.62 | 38.62 | -1.35% | 9,843 | 38,053,359 |
| 2024-01-31 | 40.25 | 40.99 | 39 | 39.15 | -3.97% | 9,426 | 37,372,679 |
| 2024-01-30 | 41.04 | 42 | 40.57 | 40.77 | -2.93% | 7,088 | 29,382,433 |
| 2024-01-29 | 43.1 | 43.43 | 41.53 | 42 | -2.33% | 11,651 | 49,281,878 |
| 2024-01-26 | 43.36 | 44.09 | 42.85 | 43 | -1.01% | 9,461 | 41,180,046 |
| 2024-01-25 | 41.57 | 43.76 | 40.94 | 43.44 | +4.47% | 15,803 | 67,153,653 |
| 2024-01-24 | 42 | 42.77 | 40.03 | 41.58 | -1% | 13,805 | 56,989,216 |
| 2024-01-23 | 41.64 | 42.52 | 41.1 | 42 | -0.31% | 13,007 | 54,413,386 |
| 2024-01-22 | 45 | 45 | 42 | 42.13 | -6.83% | 16,472 | 71,377,339 |
| 2024-01-19 | 46.11 | 46.2 | 44.88 | 45.22 | -2.86% | 15,331 | 69,602,867 |
| 2024-01-18 | 45.73 | 46.64 | 44.81 | 46.55 | +0.54% | 13,214 | 59,940,847 |
| 2024-01-17 | 49.17 | 49.17 | 46 | 46.3 | -4.3% | 9,379 | 44,261,170 |
| 2024-01-16 | 48.91 | 49.57 | 47.7 | 48.38 | -0.62% | 9,758 | 47,340,047 |
| 2024-01-15 | 50.92 | 50.92 | 48.28 | 48.68 | -2.83% | 12,460 | 61,052,474 |
| 2024-01-12 | 51.58 | 51.58 | 49.7 | 50.1 | -0.4% | 8,119 | 41,030,115 |
| 2024-01-11 | 49.56 | 50.55 | 49.56 | 50.3 | +1.49% | 5,833 | 29,267,265 |
| 2024-01-10 | 49 | 49.87 | 47.99 | 49.56 | +1% | 8,370 | 41,108,547 |
| 2024-01-09 | 48 | 50.14 | 47.95 | 49.07 | +2.23% | 8,248 | 40,449,489 |
| 2024-01-08 | 48 | 48.97 | 47.44 | 48 | +0.21% | 7,071 | 34,122,845 |
| 2024-01-05 | 49.81 | 49.88 | 47.66 | 47.9 | -3.99% | 11,622 | 56,322,999 |
| 2024-01-04 | 51.24 | 51.51 | 49.51 | 49.89 | -2.62% | 6,462 | 32,328,412 |
| 2024-01-03 | 51.8 | 52.05 | 51.16 | 51.23 | -1.12% | 4,297 | 22,098,082 |
| 2024-01-02 | 52.8 | 52.82 | 51.62 | 51.81 | -1.89% | 5,170 | 26,851,996 |
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：