股票概览
28.49
-4.68%
-1.4
29.92
开盘价
30.35
最高价
28.4
最低价
46,635
成交量
数据更新至: 2024-12-31
技术指标
29.34
MA5 (5日均线)
28.76
MA10 (10日均线)
28.75
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 | 29.92 | 30.35 | 28.4 | 28.49 | -4.68% | 46,635 | 136,534,427 |
| 2024-12-30 | 29.8 | 30.18 | 29.2 | 29.89 | +0.37% | 48,123 | 143,113,425 |
| 2024-12-27 | 29.29 | 29.92 | 29.12 | 29.78 | +0.95% | 56,107 | 166,150,087 |
| 2024-12-26 | 29.21 | 29.79 | 29 | 29.5 | +1.55% | 55,722 | 164,523,196 |
| 2024-12-25 | 29.95 | 30.4 | 29 | 29.05 | -2.02% | 90,390 | 267,602,370 |
| 2024-12-24 | 27.01 | 29.65 | 27.01 | 29.65 | +10.02% | 107,813 | 315,511,880 |
| 2024-12-23 | 27.95 | 28.22 | 26.87 | 26.95 | -3.58% | 23,554 | 64,747,288 |
| 2024-12-20 | 27.72 | 28.28 | 27.63 | 27.95 | +0.5% | 15,601 | 43,644,446 |
| 2024-12-19 | 27.9 | 28.33 | 27.59 | 27.81 | -2.66% | 22,018 | 61,383,193 |
| 2024-12-18 | 28.29 | 29.16 | 27.47 | 28.57 | +0.78% | 32,878 | 93,238,677 |
| 2024-12-17 | 29.1 | 29.57 | 28.02 | 28.35 | -3.21% | 36,647 | 104,951,167 |
| 2024-12-16 | 28 | 29.59 | 27.8 | 29.29 | +4.31% | 50,533 | 146,323,304 |
| 2024-12-13 | 28.88 | 28.88 | 28.02 | 28.08 | -2.97% | 27,253 | 77,108,248 |
| 2024-12-12 | 28.52 | 28.95 | 28.38 | 28.94 | +0.98% | 23,532 | 67,425,683 |
| 2024-12-11 | 28.74 | 28.86 | 28.5 | 28.66 | -0.24% | 19,928 | 57,181,455 |
| 2024-12-10 | 29.5 | 29.5 | 28.7 | 28.73 | +0.1% | 33,619 | 97,515,617 |
| 2024-12-09 | 28.95 | 29.03 | 28.31 | 28.7 | -0.8% | 22,960 | 65,879,804 |
| 2024-12-06 | 29.01 | 29.03 | 28.3 | 28.93 | -0.52% | 30,388 | 87,273,331 |
| 2024-12-05 | 28.52 | 29.3 | 28.32 | 29.08 | +1.82% | 29,877 | 86,151,027 |
| 2024-12-04 | 29.95 | 29.95 | 28.4 | 28.56 | -3.71% | 46,652 | 135,028,322 |
| 2024-12-03 | 30.48 | 30.74 | 29.5 | 29.66 | -2.66% | 45,714 | 136,466,589 |
| 2024-12-02 | 29.95 | 30.57 | 29.18 | 30.47 | -0.68% | 57,299 | 171,577,170 |
| 2024-11-29 | 30.22 | 30.88 | 29.6 | 30.68 | +1.52% | 61,410 | 186,476,042 |
| 2024-11-28 | 29.74 | 30.91 | 29.55 | 30.22 | +0.63% | 62,524 | 190,003,251 |
| 2024-11-27 | 29.3 | 30.04 | 28.19 | 30.03 | +0.6% | 62,516 | 181,467,872 |
| 2024-11-26 | 30.1 | 31.22 | 29.36 | 29.85 | -1.06% | 69,534 | 209,558,584 |
| 2024-11-25 | 31.12 | 31.5 | 29.44 | 30.17 | -3.55% | 69,259 | 208,456,629 |
| 2024-11-22 | 31.6 | 32.61 | 30.88 | 31.28 | -4.25% | 139,478 | 442,494,641 |
| 2024-11-21 | 30.75 | 33.62 | 30.32 | 32.67 | +6.9% | 179,761 | 574,688,763 |
| 2024-11-20 | 30 | 30.8 | 29.44 | 30.56 | +4.09% | 126,692 | 382,286,669 |
| 2024-11-19 | 26.76 | 29.36 | 26.76 | 29.36 | +10% | 34,733 | 100,403,740 |
| 2024-11-18 | 27.61 | 27.71 | 26.44 | 26.69 | -3.72% | 36,003 | 97,003,677 |
| 2024-11-15 | 28.88 | 29.18 | 27.58 | 27.72 | -3.92% | 48,426 | 137,442,468 |
| 2024-11-14 | 30.65 | 30.66 | 28.72 | 28.85 | -4.75% | 51,935 | 153,472,550 |
| 2024-11-13 | 29.5 | 30.29 | 29.13 | 30.29 | +2.12% | 57,828 | 172,345,857 |
| 2024-11-12 | 30.06 | 30.77 | 29.31 | 29.66 | -1.3% | 61,874 | 186,068,500 |
| 2024-11-11 | 28.28 | 30.3 | 28.28 | 30.05 | +4.63% | 85,473 | 253,411,277 |
| 2024-11-08 | 29 | 29.25 | 28.45 | 28.72 | -0.21% | 47,620 | 137,208,813 |
| 2024-11-07 | 27.83 | 28.78 | 27.4 | 28.78 | +0.66% | 39,725 | 112,348,778 |
| 2024-11-06 | 28.95 | 29.47 | 28.35 | 28.59 | -0.63% | 50,356 | 145,407,188 |
| 2024-11-05 | 28.15 | 28.8 | 28.02 | 28.77 | +1.66% | 41,187 | 117,658,401 |
| 2024-11-04 | 27.73 | 28.88 | 27.2 | 28.3 | +1.51% | 39,000 | 109,861,023 |
| 2024-11-01 | 29.54 | 29.87 | 27.8 | 27.88 | -5.62% | 58,890 | 168,243,824 |
| 2024-10-31 | 28.75 | 29.9 | 28.7 | 29.54 | +4.27% | 85,187 | 250,707,740 |
| 2024-10-30 | 28.22 | 28.95 | 28.07 | 28.33 | -1.19% | 47,767 | 135,905,492 |
| 2024-10-29 | 30.24 | 31.05 | 28.66 | 28.67 | -4.11% | 80,762 | 238,207,887 |
| 2024-10-28 | 30.02 | 30.19 | 29.22 | 29.9 | +1.29% | 124,047 | 368,479,544 |
| 2024-10-25 | 26.84 | 29.52 | 26.82 | 29.52 | +9.99% | 102,002 | 293,869,287 |
| 2024-10-24 | 27.93 | 27.95 | 26.7 | 26.84 | -3.87% | 46,430 | 125,924,370 |
| 2024-10-23 | 27.7 | 28.79 | 26.81 | 27.92 | +1.9% | 74,726 | 207,965,140 |
| 2024-10-22 | 27.01 | 27.49 | 26.21 | 27.4 | +1.52% | 45,560 | 122,531,821 |
| 2024-10-21 | 26.4 | 27.95 | 26.4 | 26.99 | +2.94% | 55,882 | 151,541,928 |
| 2024-10-18 | 25.53 | 26.8 | 25.33 | 26.22 | +2.14% | 46,376 | 120,584,331 |
| 2024-10-17 | 25.57 | 26.5 | 25.31 | 25.67 | +0.9% | 33,304 | 85,877,237 |
| 2024-10-16 | 25.51 | 25.83 | 25.1 | 25.44 | -1.66% | 24,755 | 62,946,544 |
| 2024-10-15 | 26.7 | 26.93 | 25.85 | 25.87 | -3.11% | 31,637 | 83,428,136 |
| 2024-10-14 | 25.83 | 26.97 | 25.48 | 26.7 | +3.89% | 35,118 | 92,238,124 |
| 2024-10-11 | 27.49 | 27.49 | 25.28 | 25.7 | -6.24% | 34,556 | 90,071,768 |
| 2024-10-10 | 28 | 29.32 | 27.35 | 27.41 | -3.04% | 42,997 | 120,565,094 |
| 2024-10-09 | 30.82 | 30.82 | 28.27 | 28.27 | -10% | 59,106 | 172,677,200 |
| 2024-10-08 | 32.19 | 32.2 | 29.52 | 31.41 | +7.31% | 78,068 | 243,627,502 |
| 2024-09-30 | 27.7 | 29.27 | 27 | 29.27 | +10% | 66,766 | 189,311,903 |
| 2024-09-27 | 24.73 | 26.82 | 24.59 | 26.61 | +9.1% | 52,201 | 135,212,672 |
| 2024-09-26 | 23.36 | 24.4 | 23.06 | 24.39 | +4.41% | 31,255 | 74,473,133 |
| 2024-09-25 | 23.48 | 24.1 | 23.29 | 23.36 | +0.91% | 32,430 | 76,797,786 |
| 2024-09-24 | 21.99 | 23.15 | 21.88 | 23.15 | +6% | 36,109 | 81,579,417 |
| 2024-09-23 | 22.07 | 22.25 | 21.84 | 21.84 | -1.13% | 12,997 | 28,541,143 |
| 2024-09-20 | 22.65 | 22.65 | 21.98 | 22.09 | -2.04% | 17,164 | 38,015,980 |
| 2024-09-19 | 22.24 | 23.04 | 22.08 | 22.55 | +1.99% | 20,165 | 45,641,177 |
| 2024-09-18 | 22.58 | 22.75 | 21.96 | 22.11 | -2.47% | 13,846 | 30,765,889 |
| 2024-09-13 | 23.46 | 23.83 | 22.67 | 22.67 | -3.61% | 21,124 | 48,735,128 |
| 2024-09-12 | 24 | 24.88 | 23.51 | 23.52 | -2% | 25,443 | 61,444,297 |
| 2024-09-11 | 23.28 | 24.07 | 23.28 | 24 | +2.21% | 23,037 | 54,822,337 |
| 2024-09-10 | 23.6 | 23.69 | 23.09 | 23.48 | +0.09% | 12,086 | 28,207,581 |
| 2024-09-09 | 23.15 | 23.82 | 23.15 | 23.46 | -0.68% | 14,835 | 34,850,586 |
| 2024-09-06 | 24.45 | 24.53 | 23.57 | 23.62 | -3.79% | 25,106 | 60,060,215 |
| 2024-09-05 | 24.16 | 24.96 | 24.06 | 24.55 | +1.66% | 31,240 | 76,612,515 |
| 2024-09-04 | 23.9 | 24.7 | 23.71 | 24.15 | 0% | 28,807 | 69,961,080 |
| 2024-09-03 | 23.72 | 24.3 | 23.42 | 24.15 | +2.2% | 22,441 | 53,738,826 |
| 2024-09-02 | 24.41 | 24.5 | 23.63 | 23.63 | -3.31% | 23,107 | 55,408,671 |
| 2024-08-30 | 24.11 | 25.08 | 24 | 24.44 | +0.62% | 37,414 | 91,771,248 |
| 2024-08-29 | 23.11 | 24.7 | 23.06 | 24.29 | +4.56% | 47,216 | 113,676,330 |
| 2024-08-28 | 22.8 | 23.43 | 22.48 | 23.23 | -1.82% | 29,390 | 67,780,574 |
| 2024-08-27 | 23.61 | 24.3 | 23.2 | 23.66 | -1.25% | 42,625 | 101,382,412 |
| 2024-08-26 | 23.45 | 25.13 | 23.38 | 23.96 | +2.17% | 46,773 | 113,514,338 |
| 2024-08-23 | 24.61 | 24.66 | 23.4 | 23.45 | -5.41% | 33,226 | 79,151,070 |
| 2024-08-22 | 25.84 | 25.92 | 24.73 | 24.79 | -3.09% | 26,200 | 65,833,032 |
| 2024-08-21 | 25.97 | 26.39 | 25.52 | 25.58 | -3.47% | 30,800 | 79,574,219 |
| 2024-08-20 | 27.05 | 27.26 | 26.31 | 26.5 | -4.44% | 43,000 | 114,753,873 |
| 2024-08-19 | 28.15 | 29.5 | 27.51 | 27.73 | -0.93% | 61,800 | 176,073,477 |
| 2024-08-16 | 28.75 | 28.98 | 27.82 | 27.99 | -3.42% | 39,862 | 112,522,718 |
| 2024-08-15 | 29.57 | 30.02 | 28.88 | 28.98 | -1.5% | 54,183 | 158,925,786 |
| 2024-08-14 | 29.28 | 30.75 | 29.1 | 29.42 | -0.24% | 66,271 | 196,675,272 |
| 2024-08-13 | 28.28 | 29.5 | 27.43 | 29.49 | +4.61% | 70,302 | 200,201,440 |
| 2024-08-12 | 29.73 | 29.75 | 28.06 | 28.19 | -1.71% | 47,315 | 135,788,788 |
| 2024-08-09 | 29.39 | 29.86 | 28.59 | 28.68 | -2.45% | 61,341 | 178,157,938 |
| 2024-08-08 | 30 | 30.48 | 29.27 | 29.4 | -4.89% | 106,758 | 316,890,475 |
| 2024-08-07 | 29.12 | 31.14 | 28.4 | 30.91 | +9.18% | 157,574 | 468,551,901 |
| 2024-08-06 | 26.22 | 28.31 | 26.07 | 28.31 | +9.98% | 40,834 | 114,570,478 |
| 2024-08-05 | 26.51 | 27.47 | 25.74 | 25.74 | -3.56% | 31,420 | 83,854,706 |
| 2024-08-02 | 27.05 | 27.58 | 26.6 | 26.69 | -2.23% | 22,901 | 61,968,283 |
| 2024-08-01 | 27.33 | 27.66 | 27 | 27.3 | -0.94% | 31,079 | 84,878,693 |
| 2024-07-31 | 26.56 | 27.59 | 26.16 | 27.56 | +2.95% | 51,016 | 137,814,119 |
| 2024-07-30 | 26.46 | 27.34 | 26.14 | 26.77 | +0.49% | 36,082 | 96,213,947 |
| 2024-07-29 | 26.8 | 26.84 | 26.37 | 26.64 | -0.97% | 27,305 | 72,551,072 |
| 2024-07-26 | 27.05 | 27.45 | 26.54 | 26.9 | -0.88% | 52,606 | 140,788,407 |
| 2024-07-25 | 24.68 | 27.14 | 24.66 | 27.14 | +10.01% | 37,626 | 98,709,819 |
| 2024-07-24 | 25.16 | 25.24 | 24.6 | 24.67 | -2.26% | 13,802 | 34,332,633 |
| 2024-07-23 | 26.16 | 26.26 | 25.22 | 25.24 | -3.3% | 13,388 | 34,480,805 |
| 2024-07-22 | 26.06 | 26.53 | 25.95 | 26.1 | +0.42% | 16,165 | 42,382,809 |
| 2024-07-19 | 25.48 | 26.12 | 25.24 | 25.99 | +1.56% | 18,903 | 48,764,878 |
| 2024-07-18 | 24.7 | 25.71 | 24.5 | 25.59 | +0.95% | 24,404 | 61,463,185 |
| 2024-07-17 | 25.99 | 26.45 | 25.33 | 25.35 | -0.78% | 27,818 | 71,963,504 |
| 2024-07-16 | 25.7 | 25.79 | 25.2 | 25.55 | +0.16% | 13,599 | 34,605,944 |
| 2024-07-15 | 25.86 | 26.14 | 25.37 | 25.51 | -3.19% | 21,228 | 54,483,684 |
| 2024-07-12 | 26 | 26.99 | 25.85 | 26.35 | +0.69% | 36,454 | 96,572,574 |
| 2024-07-11 | 25.8 | 26.75 | 25.27 | 26.17 | +0.42% | 42,306 | 110,199,399 |
| 2024-07-10 | 25.67 | 26.89 | 25.52 | 26.06 | +0.31% | 21,021 | 55,397,448 |
| 2024-07-09 | 25.5 | 26.12 | 24.97 | 25.98 | +1.88% | 19,067 | 48,657,549 |
| 2024-07-08 | 26.44 | 26.48 | 25.49 | 25.5 | -3.56% | 17,140 | 44,263,713 |
| 2024-07-05 | 26.39 | 26.87 | 25.81 | 26.44 | +1.19% | 17,843 | 47,018,670 |
| 2024-07-04 | 27.52 | 27.52 | 25.96 | 26.13 | -4.25% | 20,504 | 54,403,994 |
| 2024-07-03 | 27.84 | 27.9 | 27.11 | 27.29 | -2.05% | 14,130 | 38,699,710 |
| 2024-07-02 | 27.99 | 28.46 | 27.75 | 27.86 | -1.24% | 12,295 | 34,399,875 |
| 2024-07-01 | 27.66 | 28.39 | 27.61 | 28.21 | +1.47% | 14,306 | 40,124,710 |
| 2024-06-28 | 28.09 | 28.55 | 27.63 | 27.8 | -0.64% | 17,176 | 48,347,531 |
| 2024-06-27 | 28.51 | 28.79 | 27.85 | 27.98 | -2.54% | 16,909 | 47,824,177 |
| 2024-06-26 | 27.38 | 28.83 | 27.09 | 28.71 | +4.7% | 26,022 | 73,002,902 |
| 2024-06-25 | 27.9 | 28.2 | 27.17 | 27.42 | -1.72% | 16,208 | 44,658,019 |
| 2024-06-24 | 28.7 | 28.85 | 27.85 | 27.9 | -4.75% | 23,452 | 66,312,233 |
| 2024-06-21 | 30.12 | 30.66 | 29.27 | 29.29 | -2.33% | 22,268 | 66,250,803 |
| 2024-06-20 | 30.86 | 31.14 | 29.99 | 29.99 | -3.35% | 17,803 | 54,221,953 |
| 2024-06-19 | 31.8 | 32.03 | 31.01 | 31.03 | -2.64% | 17,384 | 54,410,453 |
| 2024-06-18 | 31.75 | 32.42 | 31.45 | 31.87 | +1.14% | 21,499 | 68,937,552 |
| 2024-06-17 | 32.31 | 32.31 | 31.5 | 31.51 | -6% | 24,905 | 79,113,664 |
| 2024-06-14 | 32.95 | 33.58 | 32.76 | 33.52 | +1.06% | 26,939 | 89,731,550 |
| 2024-06-13 | 33.24 | 33.65 | 33.13 | 33.17 | -0.18% | 20,409 | 68,118,851 |
| 2024-06-12 | 32.61 | 33.38 | 32.6 | 33.23 | +1.16% | 19,624 | 64,787,818 |
| 2024-06-11 | 31.77 | 32.93 | 31.15 | 32.85 | +3.4% | 25,286 | 81,569,986 |
| 2024-06-07 | 31.9 | 31.98 | 31.1 | 31.77 | +0.89% | 23,117 | 72,904,587 |
| 2024-06-06 | 33.39 | 33.39 | 31.26 | 31.49 | -4.14% | 32,967 | 105,896,820 |
| 2024-06-05 | 33.4 | 33.51 | 32.8 | 32.85 | -2.03% | 13,603 | 45,083,808 |
| 2024-06-04 | 33.33 | 33.64 | 32.73 | 33.53 | -0.06% | 21,246 | 70,467,702 |
| 2024-06-03 | 34.39 | 34.43 | 33.29 | 33.55 | -2.56% | 26,218 | 88,120,679 |
| 2024-05-31 | 34.91 | 35.12 | 34.38 | 34.43 | -1.37% | 22,698 | 78,683,385 |
| 2024-05-30 | 35.7 | 36.21 | 34.9 | 34.91 | -2.21% | 33,068 | 116,616,502 |
| 2024-05-29 | 34.7 | 37.34 | 34.7 | 35.7 | +1.68% | 54,006 | 196,908,023 |
| 2024-05-28 | 35.14 | 35.85 | 34.8 | 35.11 | -0.59% | 29,615 | 104,210,284 |
| 2024-05-27 | 36.2 | 36.2 | 34.24 | 35.32 | -2.81% | 43,640 | 152,799,158 |
| 2024-05-24 | 37.38 | 38.36 | 36.23 | 36.34 | -2.7% | 45,202 | 168,169,343 |
| 2024-05-23 | 38.76 | 39 | 37.35 | 37.35 | -3.86% | 61,598 | 232,957,576 |
| 2024-05-22 | 35.35 | 38.85 | 35.35 | 38.85 | +9.99% | 85,899 | 320,598,754 |
| 2024-05-21 | 36.04 | 36.44 | 35.2 | 35.32 | -2.02% | 23,881 | 85,124,812 |
| 2024-05-20 | 35.41 | 36.43 | 35.11 | 36.05 | +1.95% | 32,461 | 116,542,011 |
| 2024-05-17 | 36.08 | 36.46 | 35.01 | 35.36 | -3.2% | 44,079 | 155,847,647 |
| 2024-05-16 | 37.58 | 37.8 | 36.36 | 36.53 | -2.79% | 36,506 | 134,056,783 |
| 2024-05-15 | 37.6 | 38.09 | 37.48 | 37.58 | +0.16% | 18,829 | 70,875,862 |
| 2024-05-14 | 37.8 | 38.2 | 37.37 | 37.52 | -0.9% | 26,614 | 100,028,816 |
| 2024-05-13 | 39 | 39 | 37.8 | 37.86 | -3.69% | 29,547 | 112,944,512 |
| 2024-05-10 | 40.24 | 40.25 | 39.24 | 39.31 | -2.55% | 27,638 | 109,269,144 |
| 2024-05-09 | 39.57 | 40.73 | 39.56 | 40.34 | +1.89% | 40,974 | 165,232,654 |
| 2024-05-08 | 39.29 | 39.86 | 38.8 | 39.59 | +0.58% | 29,980 | 117,856,011 |
| 2024-05-07 | 39 | 39.5 | 38.7 | 39.36 | +1.03% | 30,727 | 120,227,474 |
| 2024-05-06 | 39.46 | 39.87 | 38.84 | 38.96 | -0.87% | 42,169 | 165,298,297 |
| 2024-04-30 | 41.15 | 41.15 | 39.3 | 39.3 | -4.93% | 48,618 | 193,938,639 |
| 2024-04-29 | 39.4 | 41.41 | 39.38 | 41.34 | -5.51% | 65,646 | 267,872,398 |
| 2024-04-26 | 42.22 | 43.75 | 42.13 | 43.75 | +2.97% | 30,337 | 130,451,975 |
| 2024-04-25 | 41.5 | 42.6 | 41.28 | 42.49 | +1.85% | 23,503 | 99,380,837 |
| 2024-04-24 | 41.22 | 41.78 | 40.91 | 41.72 | +0.58% | 18,489 | 76,654,708 |
| 2024-04-23 | 41.89 | 42.3 | 40.91 | 41.48 | -0.29% | 17,764 | 73,750,889 |
| 2024-04-22 | 40.74 | 42.3 | 40.33 | 41.6 | +2.09% | 24,441 | 101,303,782 |
| 2024-04-19 | 41.4 | 41.75 | 40.3 | 40.75 | -2.09% | 20,829 | 85,135,160 |
| 2024-04-18 | 42.3 | 42.45 | 41.31 | 41.62 | -1.4% | 24,994 | 104,823,867 |
| 2024-04-17 | 41.2 | 42.55 | 41.2 | 42.21 | +4.02% | 30,158 | 126,651,898 |
| 2024-04-16 | 42.6 | 42.96 | 40.41 | 40.58 | -4.56% | 26,972 | 110,978,293 |
| 2024-04-15 | 42.79 | 44 | 41.99 | 42.52 | -0.58% | 26,334 | 113,446,240 |
| 2024-04-12 | 43.79 | 44.14 | 42.55 | 42.77 | -2.28% | 25,398 | 109,394,093 |
| 2024-04-11 | 43.99 | 45.03 | 43.26 | 43.77 | -1.31% | 23,905 | 105,564,342 |
| 2024-04-10 | 47.7 | 47.7 | 44.34 | 44.35 | -7.06% | 43,303 | 195,969,015 |
| 2024-04-09 | 47.22 | 47.88 | 47.01 | 47.72 | +1.06% | 20,534 | 97,542,651 |
| 2024-04-08 | 49.6 | 49.6 | 47.07 | 47.22 | -4.8% | 35,973 | 172,315,980 |
| 2024-04-03 | 50.3 | 50.5 | 49.1 | 49.6 | -0.8% | 37,889 | 188,562,656 |
| 2024-04-02 | 49.41 | 50.38 | 48.22 | 50 | +1.21% | 53,585 | 265,179,595 |
| 2024-04-01 | 47.65 | 49.4 | 47.41 | 49.4 | +3.65% | 39,888 | 193,901,697 |
| 2024-03-29 | 47.16 | 47.86 | 46.88 | 47.66 | +0.48% | 26,412 | 124,762,400 |
| 2024-03-28 | 47.2 | 48.19 | 47.11 | 47.43 | +0.47% | 31,782 | 151,494,188 |
| 2024-03-27 | 49.6 | 49.68 | 47.21 | 47.21 | -5.49% | 40,507 | 195,630,698 |
| 2024-03-26 | 49.27 | 50.18 | 48.2 | 49.95 | +1.38% | 56,111 | 276,568,948 |
| 2024-03-25 | 47.23 | 51.5 | 46.87 | 49.27 | +4.21% | 73,737 | 363,982,537 |
| 2024-03-22 | 48.33 | 48.71 | 47.13 | 47.28 | -2.94% | 39,260 | 186,823,895 |
| 2024-03-21 | 49.78 | 49.78 | 48.61 | 48.71 | -2.25% | 35,727 | 175,371,972 |
| 2024-03-20 | 49.48 | 50.28 | 49.09 | 49.83 | +0.3% | 35,830 | 177,698,187 |
| 2024-03-19 | 50.64 | 51.1 | 49.62 | 49.68 | -1.84% | 48,062 | 241,907,057 |
| 2024-03-18 | 50.37 | 50.99 | 49.4 | 50.61 | +0.78% | 58,712 | 294,046,750 |
| 2024-03-15 | 49.39 | 50.22 | 49.08 | 50.22 | +2.36% | 47,800 | 237,796,384 |
| 2024-03-14 | 49.18 | 49.85 | 48.29 | 49.06 | -1.29% | 40,850 | 200,573,908 |
| 2024-03-13 | 50.09 | 50.22 | 49.31 | 49.7 | -0.78% | 44,129 | 219,360,863 |
| 2024-03-12 | 50.99 | 50.99 | 50 | 50.09 | -2.26% | 72,319 | 363,529,295 |
| 2024-03-11 | 49.9 | 52.17 | 49.2 | 51.25 | +4.57% | 110,786 | 560,850,543 |
| 2024-03-08 | 46.72 | 49.99 | 46.72 | 49.01 | +5.17% | 87,977 | 428,061,064 |
| 2024-03-07 | 48.05 | 48.55 | 46.6 | 46.6 | -3.56% | 52,382 | 248,088,729 |
| 2024-03-06 | 46.77 | 49.31 | 46.57 | 48.32 | +3.2% | 70,662 | 339,851,016 |
| 2024-03-05 | 48.08 | 48.2 | 46.34 | 46.82 | -3.1% | 56,847 | 267,810,800 |
| 2024-03-04 | 48.98 | 49.65 | 48.1 | 48.32 | -1.99% | 56,617 | 275,659,870 |
| 2024-03-01 | 49.5 | 50.38 | 48.51 | 49.3 | -0.74% | 70,499 | 347,311,656 |
| 2024-02-29 | 47.1 | 49.68 | 46.97 | 49.67 | +3.72% | 82,443 | 401,516,782 |
| 2024-02-28 | 50.02 | 53.76 | 47.11 | 47.89 | -3.84% | 113,490 | 571,668,899 |
| 2024-02-27 | 48.67 | 49.89 | 47.71 | 49.8 | +0.79% | 81,599 | 399,140,383 |
| 2024-02-26 | 46.34 | 50.57 | 45.68 | 49.41 | +6.12% | 117,039 | 560,856,236 |
| 2024-02-23 | 45.3 | 46.96 | 45.3 | 46.56 | +2.78% | 88,404 | 407,955,431 |
| 2024-02-22 | 44.12 | 46.5 | 44.11 | 45.3 | +1.16% | 80,999 | 365,711,598 |
| 2024-02-21 | 43.4 | 46.18 | 43.11 | 44.78 | +1.87% | 95,946 | 431,120,660 |
| 2024-02-20 | 44.38 | 44.39 | 42.5 | 43.96 | -1.72% | 65,855 | 284,790,935 |
| 2024-02-19 | 44.86 | 45.32 | 43.68 | 44.73 | -0.29% | 71,573 | 317,762,211 |
| 2024-02-08 | 43.12 | 45 | 42.15 | 44.86 | +3.94% | 89,245 | 390,645,337 |
| 2024-02-07 | 43 | 45.21 | 42.3 | 43.16 | -1.57% | 103,023 | 452,510,086 |
| 2024-02-06 | 41.85 | 44.36 | 38 | 43.85 | +5.43% | 108,530 | 454,378,796 |
| 2024-02-05 | 43.88 | 44.88 | 41 | 41.59 | -6.98% | 83,566 | 356,563,505 |
| 2024-02-02 | 43.44 | 45.39 | 42.18 | 44.71 | +2.29% | 138,447 | 613,733,047 |
| 2024-02-01 | 40.35 | 43.71 | 39.76 | 43.71 | +9.99% | 52,600 | 226,170,398 |
| 2024-01-31 | 41.63 | 43.6 | 39.6 | 39.74 | -4.93% | 78,158 | 325,800,921 |
| 2024-01-30 | 40.66 | 43.3 | 40.45 | 41.8 | -3.66% | 63,208 | 266,778,718 |
| 2024-01-29 | 45.97 | 46 | 43.39 | 43.39 | -10% | 55,395 | 243,761,377 |
| 2024-01-26 | 47.97 | 50.17 | 47.7 | 48.21 | -1.81% | 64,954 | 317,626,628 |
| 2024-01-25 | 49.1 | 49.47 | 46.77 | 49.1 | -1.31% | 80,371 | 388,570,436 |
| 2024-01-24 | 50.37 | 50.92 | 48.08 | 49.75 | -1.23% | 110,661 | 549,151,987 |
| 2024-01-23 | 45.79 | 50.37 | 45.2 | 50.37 | +10% | 109,505 | 538,750,088 |
| 2024-01-22 | 47.37 | 48.49 | 45.46 | 45.79 | -5.63% | 79,377 | 372,344,166 |
| 2024-01-19 | 51.7 | 51.92 | 47.5 | 48.52 | -7.09% | 94,760 | 466,650,303 |
| 2024-01-18 | 50.22 | 52.68 | 50.18 | 52.22 | +2.61% | 92,445 | 478,069,590 |
| 2024-01-17 | 54.5 | 54.5 | 50.89 | 50.89 | -7.25% | 80,932 | 420,968,087 |
| 2024-01-16 | 54.6 | 57.57 | 52.9 | 54.87 | -1.97% | 99,249 | 543,961,837 |
| 2024-01-15 | 53.42 | 56.59 | 52.86 | 55.97 | +4.6% | 106,971 | 586,771,264 |
| 2024-01-12 | 52.28 | 58.14 | 51.51 | 53.51 | +0.89% | 141,189 | 768,415,715 |
| 2024-01-11 | 50.2 | 53.28 | 49.67 | 53.04 | +4.12% | 116,330 | 601,716,908 |
| 2024-01-10 | 48.66 | 52.3 | 48.41 | 50.94 | +3.43% | 104,921 | 529,458,710 |
| 2024-01-09 | 47.87 | 50.72 | 47.36 | 49.25 | +2.97% | 101,795 | 501,012,812 |
| 2024-01-08 | 47.84 | 48.83 | 47.37 | 47.83 | +0.69% | 63,904 | 307,563,128 |
| 2024-01-05 | 48.88 | 49.89 | 47.05 | 47.5 | -4.06% | 86,191 | 415,729,308 |
| 2024-01-04 | 50.5 | 51.05 | 49.39 | 49.51 | -3.43% | 69,361 | 346,792,933 |
| 2024-01-03 | 50.26 | 51.65 | 49.94 | 51.27 | +1.22% | 82,125 | 417,200,238 |
| 2024-01-02 | 51.9 | 52.5 | 50.5 | 50.65 | -5.24% | 105,069 | 537,668,840 |
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：