股票概览
51.85
-5.49%
-3.01
54.32
开盘价
55.5
最高价
51.79
最低价
109,409
成交量
数据更新至: 2024-12-31
技术指标
53.16
MA5 (5日均线)
51.83
MA10 (10日均线)
50.63
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 | 54.32 | 55.5 | 51.79 | 51.85 | -5.49% | 109,409 | 580,206,155 |
| 2024-12-30 | 54.96 | 56.6 | 54.2 | 54.86 | +1.59% | 143,952 | 795,993,883 |
| 2024-12-27 | 53.7 | 57 | 52.55 | 54 | +0.48% | 173,385 | 953,216,516 |
| 2024-12-26 | 49.9 | 55.11 | 49.6 | 53.74 | +4.63% | 146,208 | 774,328,054 |
| 2024-12-25 | 52.87 | 55.22 | 51.11 | 51.36 | -2.82% | 153,953 | 817,732,099 |
| 2024-12-24 | 50.94 | 53.3 | 49.5 | 52.85 | +4.04% | 158,375 | 820,585,378 |
| 2024-12-23 | 56.48 | 56.6 | 50.4 | 50.8 | -3.62% | 203,275 | 1,089,055,600 |
| 2024-12-20 | 47.94 | 52.71 | 47.94 | 52.71 | +10% | 59,194 | 305,791,374 |
| 2024-12-19 | 47.92 | 49.55 | 47.13 | 47.92 | -0.68% | 72,917 | 350,615,297 |
| 2024-12-18 | 45.7 | 50.15 | 43.88 | 48.25 | +5.83% | 98,199 | 465,757,325 |
| 2024-12-17 | 50.08 | 50.08 | 45.18 | 45.59 | -8.1% | 69,472 | 326,580,856 |
| 2024-12-16 | 52.3 | 52.35 | 49.04 | 49.61 | -4.65% | 68,611 | 343,985,234 |
| 2024-12-13 | 52 | 53.56 | 51.6 | 52.03 | -2.75% | 89,804 | 473,025,435 |
| 2024-12-12 | 51.06 | 53.65 | 49.51 | 53.5 | +2.81% | 119,179 | 609,080,205 |
| 2024-12-11 | 48.34 | 52.87 | 47.9 | 52.04 | +6.64% | 137,561 | 698,809,842 |
| 2024-12-10 | 50.29 | 50.3 | 48.4 | 48.8 | -0.18% | 90,241 | 444,840,351 |
| 2024-12-09 | 48.36 | 50.3 | 47.77 | 48.89 | +1.24% | 85,830 | 420,691,705 |
| 2024-12-06 | 48.2 | 48.93 | 47.05 | 48.29 | +0.15% | 73,589 | 353,455,196 |
| 2024-12-05 | 47.25 | 48.65 | 47.1 | 48.22 | +2.07% | 76,875 | 368,859,198 |
| 2024-12-04 | 49.31 | 49.87 | 46.7 | 47.24 | -5.52% | 108,130 | 520,890,745 |
| 2024-12-03 | 50.33 | 52.04 | 49.06 | 50 | -0.79% | 102,383 | 515,353,164 |
| 2024-12-02 | 50.7 | 51.99 | 49.53 | 50.4 | -2.17% | 124,034 | 626,860,891 |
| 2024-11-29 | 52.82 | 53.88 | 49.23 | 51.52 | -2.39% | 151,251 | 772,294,174 |
| 2024-11-28 | 54.22 | 56.62 | 51.58 | 52.78 | +2.55% | 214,985 | 1,168,434,832 |
| 2024-11-27 | 46.25 | 51.47 | 45.02 | 51.47 | +10% | 134,956 | 658,506,197 |
| 2024-11-26 | 48.82 | 50.87 | 46.6 | 46.79 | -0.7% | 143,773 | 703,710,162 |
| 2024-11-25 | 45.34 | 48.66 | 43.31 | 47.12 | +3.93% | 105,601 | 483,246,394 |
| 2024-11-22 | 45.86 | 47.23 | 45.2 | 45.34 | -0.31% | 103,442 | 478,339,210 |
| 2024-11-21 | 45 | 46.49 | 44.2 | 45.48 | +0.71% | 87,944 | 397,429,863 |
| 2024-11-20 | 43.22 | 45.59 | 42.8 | 45.16 | +4.39% | 104,008 | 464,218,548 |
| 2024-11-19 | 41.63 | 43.54 | 40.14 | 43.26 | +2.08% | 92,305 | 386,554,588 |
| 2024-11-18 | 47 | 48.69 | 42 | 42.38 | -6.38% | 126,383 | 579,422,106 |
| 2024-11-15 | 44.07 | 46.99 | 43.81 | 45.27 | +1.75% | 113,426 | 521,181,503 |
| 2024-11-14 | 44.61 | 46.45 | 44.28 | 44.49 | -0.82% | 87,442 | 397,391,168 |
| 2024-11-13 | 44.79 | 45.33 | 43.69 | 44.86 | -0.64% | 63,315 | 281,682,287 |
| 2024-11-12 | 45.67 | 47.47 | 44.8 | 45.15 | -0.51% | 119,684 | 548,730,835 |
| 2024-11-11 | 44.51 | 45.95 | 43.68 | 45.38 | +2.88% | 94,277 | 423,314,343 |
| 2024-11-08 | 43.22 | 44.85 | 43.22 | 44.11 | +2.11% | 84,952 | 375,243,292 |
| 2024-11-07 | 42.8 | 43.28 | 42.29 | 43.2 | -0.48% | 59,369 | 254,544,547 |
| 2024-11-06 | 44.38 | 45.49 | 43.05 | 43.41 | -3.04% | 102,974 | 455,103,564 |
| 2024-11-05 | 43.9 | 45.55 | 43.25 | 44.77 | +1.73% | 109,709 | 486,394,619 |
| 2024-11-04 | 42.4 | 44.01 | 40.76 | 44.01 | +3.48% | 91,987 | 394,209,136 |
| 2024-11-01 | 42.4 | 44 | 41.8 | 42.53 | +0.97% | 120,471 | 518,160,538 |
| 2024-10-31 | 41.35 | 42.35 | 40.7 | 42.12 | +1.37% | 62,388 | 261,153,213 |
| 2024-10-30 | 40.5 | 41.87 | 40.28 | 41.55 | +1.42% | 49,379 | 204,011,867 |
| 2024-10-29 | 42.5 | 42.8 | 40.85 | 40.97 | -3.14% | 56,788 | 236,557,504 |
| 2024-10-28 | 41.48 | 42.3 | 41 | 42.3 | +1.88% | 62,398 | 261,695,456 |
| 2024-10-25 | 40.81 | 41.85 | 40.6 | 41.52 | +1.76% | 61,777 | 254,663,824 |
| 2024-10-24 | 40.22 | 41.57 | 39.79 | 40.8 | +0.74% | 48,301 | 196,014,196 |
| 2024-10-23 | 40.99 | 41.45 | 40.3 | 40.5 | -2.43% | 53,055 | 217,204,429 |
| 2024-10-22 | 41.16 | 41.87 | 40.68 | 41.51 | +0.19% | 59,166 | 243,982,518 |
| 2024-10-21 | 40.68 | 42.41 | 40.68 | 41.43 | +1.89% | 80,871 | 336,655,324 |
| 2024-10-18 | 39 | 41.38 | 38.95 | 40.66 | +3.3% | 75,071 | 303,343,962 |
| 2024-10-17 | 39.28 | 40.32 | 39.12 | 39.36 | +0.97% | 49,421 | 196,575,128 |
| 2024-10-16 | 38.81 | 39.43 | 38.39 | 38.98 | -1.29% | 38,209 | 148,695,775 |
| 2024-10-15 | 39.81 | 41.07 | 39.47 | 39.49 | -2.23% | 48,611 | 195,729,128 |
| 2024-10-14 | 38.5 | 40.39 | 38.08 | 40.39 | +4.12% | 50,735 | 199,733,609 |
| 2024-10-11 | 40.61 | 40.61 | 38.02 | 38.79 | -5.41% | 54,327 | 212,622,115 |
| 2024-10-10 | 41.26 | 42.56 | 40.16 | 41.01 | -0.22% | 70,643 | 293,539,311 |
| 2024-10-09 | 43.61 | 44.8 | 41 | 41.1 | -9.63% | 95,937 | 412,248,722 |
| 2024-10-08 | 46.74 | 46.74 | 41.3 | 45.48 | +7.04% | 141,987 | 631,701,459 |
| 2024-09-30 | 40.15 | 42.7 | 39.27 | 42.49 | +9.31% | 117,442 | 483,419,280 |
| 2024-09-27 | 37.31 | 39.5 | 37.31 | 38.87 | +4.21% | 94,443 | 363,136,751 |
| 2024-09-26 | 36.65 | 37.37 | 36.43 | 37.3 | +0.54% | 64,694 | 238,630,422 |
| 2024-09-25 | 36.78 | 38.33 | 36.5 | 37.1 | +0.87% | 85,168 | 317,681,160 |
| 2024-09-24 | 35.21 | 36.96 | 35.16 | 36.78 | +4.28% | 68,075 | 247,345,960 |
| 2024-09-23 | 35.94 | 36.17 | 35.14 | 35.27 | -1.84% | 37,702 | 134,136,487 |
| 2024-09-20 | 35.29 | 36.46 | 35.11 | 35.93 | +2.31% | 59,523 | 212,658,710 |
| 2024-09-19 | 33.6 | 35.16 | 33.34 | 35.12 | +4.99% | 49,290 | 169,249,447 |
| 2024-09-18 | 34.62 | 34.82 | 33.2 | 33.45 | -3.32% | 34,907 | 117,568,751 |
| 2024-09-13 | 36.2 | 36.41 | 34.5 | 34.6 | -4.29% | 44,951 | 158,153,637 |
| 2024-09-12 | 36.9 | 37.16 | 36.15 | 36.15 | -1.63% | 33,134 | 121,315,588 |
| 2024-09-11 | 36.5 | 37.29 | 36.32 | 36.75 | -0.46% | 33,988 | 124,898,800 |
| 2024-09-10 | 36.17 | 36.96 | 35.27 | 36.92 | +2.07% | 45,798 | 166,140,546 |
| 2024-09-09 | 36.5 | 37.2 | 35.9 | 36.17 | -1.01% | 34,697 | 126,553,604 |
| 2024-09-06 | 38.19 | 38.2 | 36.37 | 36.54 | -4.45% | 62,210 | 230,395,968 |
| 2024-09-05 | 37.28 | 38.26 | 37 | 38.24 | +1.7% | 69,106 | 260,672,506 |
| 2024-09-04 | 37.87 | 38.08 | 37.11 | 37.6 | -2.46% | 71,749 | 269,757,762 |
| 2024-09-03 | 38.76 | 39.39 | 37.77 | 38.55 | -0.52% | 107,397 | 415,427,821 |
| 2024-09-02 | 37.38 | 39.96 | 37.15 | 38.75 | +2.92% | 127,406 | 489,425,263 |
| 2024-08-30 | 36.4 | 38.36 | 36.4 | 37.65 | +3.86% | 101,982 | 382,356,275 |
| 2024-08-29 | 34.56 | 37.68 | 34.56 | 36.25 | +3.57% | 87,514 | 318,244,427 |
| 2024-08-28 | 34.45 | 35.4 | 34.38 | 35 | +1.33% | 50,210 | 175,012,069 |
| 2024-08-27 | 37 | 37.08 | 34.47 | 34.54 | -8.24% | 83,861 | 297,506,925 |
| 2024-08-26 | 36.76 | 37.84 | 35.7 | 37.64 | +2.67% | 94,101 | 347,703,975 |
| 2024-08-23 | 36.55 | 37.22 | 35.5 | 36.66 | -1.53% | 83,838 | 304,627,266 |
| 2024-08-22 | 38.65 | 38.97 | 36.89 | 37.23 | -3.15% | 88,124 | 333,374,530 |
| 2024-08-21 | 38.31 | 40.38 | 37.91 | 38.44 | +1.16% | 115,979 | 450,457,226 |
| 2024-08-20 | 39.63 | 40.21 | 37.83 | 38 | -5.54% | 132,072 | 508,843,288 |
| 2024-08-19 | 38.81 | 43.79 | 38.25 | 40.23 | +0.75% | 182,664 | 742,129,529 |
| 2024-08-16 | 39.78 | 41 | 39.16 | 39.93 | +2.89% | 168,256 | 676,442,735 |
| 2024-08-15 | 38.1 | 41.6 | 38 | 38.81 | -2.22% | 191,334 | 757,314,974 |
| 2024-08-14 | 37 | 39.69 | 36.68 | 39.69 | +10.01% | 173,799 | 661,999,824 |
| 2024-08-13 | 33.09 | 36.08 | 33 | 36.08 | +10% | 73,091 | 256,229,749 |
| 2024-08-12 | 32.99 | 33.58 | 32.52 | 32.8 | -0.64% | 18,341 | 60,483,864 |
| 2024-08-09 | 33.85 | 33.85 | 33.01 | 33.01 | -1.58% | 18,675 | 62,335,823 |
| 2024-08-08 | 33.36 | 33.8 | 32.6 | 33.54 | +0.54% | 25,543 | 85,182,425 |
| 2024-08-07 | 33.5 | 33.8 | 33.21 | 33.36 | -0.27% | 23,191 | 77,745,082 |
| 2024-08-06 | 33.09 | 33.79 | 32.8 | 33.45 | +1.98% | 31,828 | 105,862,453 |
| 2024-08-05 | 34.57 | 34.95 | 32.8 | 32.8 | -5.83% | 37,438 | 125,966,530 |
| 2024-08-02 | 35.5 | 35.67 | 34.66 | 34.83 | -2.98% | 29,257 | 102,761,608 |
| 2024-08-01 | 36 | 36.45 | 35.61 | 35.9 | -0.77% | 45,138 | 162,230,985 |
| 2024-07-31 | 34.46 | 36.5 | 34.46 | 36.18 | +2.32% | 85,245 | 303,546,103 |
| 2024-07-30 | 35.54 | 36.65 | 35.18 | 35.36 | -0.59% | 102,926 | 369,379,543 |
| 2024-07-29 | 32.8 | 35.57 | 32.59 | 35.57 | +9.99% | 76,704 | 266,436,853 |
| 2024-07-26 | 31.44 | 32.43 | 31.43 | 32.34 | +2.67% | 23,182 | 74,400,473 |
| 2024-07-25 | 31.5 | 32.07 | 31.07 | 31.5 | -0.91% | 19,103 | 60,113,920 |
| 2024-07-24 | 32.52 | 33.24 | 31.66 | 31.79 | -3.29% | 25,122 | 81,181,391 |
| 2024-07-23 | 33.99 | 34 | 32.87 | 32.87 | -3.44% | 17,943 | 59,979,033 |
| 2024-07-22 | 33.99 | 34.4 | 33.79 | 34.04 | -0.29% | 17,968 | 61,250,902 |
| 2024-07-19 | 33.35 | 34.65 | 33.08 | 34.14 | +1.97% | 22,978 | 78,474,995 |
| 2024-07-18 | 33.83 | 33.83 | 32.43 | 33.48 | -1.76% | 30,300 | 100,239,251 |
| 2024-07-17 | 35.11 | 35.11 | 34.03 | 34.08 | -2.91% | 24,591 | 84,426,211 |
| 2024-07-16 | 34.89 | 35.27 | 34.66 | 35.1 | +0.6% | 19,609 | 68,638,079 |
| 2024-07-15 | 35.33 | 35.4 | 34.63 | 34.89 | -1.75% | 19,443 | 68,019,793 |
| 2024-07-12 | 36.1 | 36.19 | 35.5 | 35.51 | -2.2% | 21,701 | 77,689,255 |
| 2024-07-11 | 36.11 | 36.39 | 35.5 | 36.31 | +2.05% | 38,464 | 138,664,968 |
| 2024-07-10 | 35.02 | 36.5 | 34.51 | 35.58 | +0.82% | 42,204 | 148,906,707 |
| 2024-07-09 | 34.55 | 35.52 | 34 | 35.29 | +2.2% | 41,862 | 146,198,019 |
| 2024-07-08 | 35.4 | 35.67 | 34.28 | 34.53 | -2.81% | 22,204 | 77,198,406 |
| 2024-07-05 | 35.88 | 35.88 | 34.6 | 35.53 | -0.06% | 22,827 | 80,805,107 |
| 2024-07-04 | 37.25 | 37.59 | 35.45 | 35.55 | -4.56% | 30,967 | 112,504,189 |
| 2024-07-03 | 37.68 | 38.07 | 37.25 | 37.25 | -2.1% | 20,574 | 77,139,518 |
| 2024-07-02 | 38.04 | 38.3 | 37.81 | 38.05 | -0.44% | 20,828 | 79,191,623 |
| 2024-07-01 | 38.28 | 38.65 | 37.38 | 38.22 | -0.55% | 27,849 | 105,625,072 |
| 2024-06-28 | 37.2 | 39.2 | 37.2 | 38.43 | +0.89% | 38,806 | 149,845,608 |
| 2024-06-27 | 38.36 | 39.47 | 38.06 | 38.09 | -1.12% | 34,373 | 132,835,816 |
| 2024-06-26 | 37.69 | 38.63 | 37.03 | 38.52 | +2.42% | 33,645 | 128,200,319 |
| 2024-06-25 | 37.18 | 38 | 36.67 | 37.61 | +0.21% | 28,555 | 106,722,632 |
| 2024-06-24 | 39.05 | 39.18 | 37.5 | 37.53 | -4.7% | 38,483 | 146,637,718 |
| 2024-06-21 | 39.02 | 39.59 | 38.44 | 39.38 | -1.01% | 33,455 | 130,797,056 |
| 2024-06-20 | 41.63 | 41.68 | 39.78 | 39.78 | -4.72% | 63,558 | 256,362,508 |
| 2024-06-19 | 41.71 | 44.44 | 41.68 | 41.75 | +1.11% | 90,447 | 385,067,136 |
| 2024-06-18 | 40.63 | 41.56 | 40.63 | 41.29 | +1% | 42,732 | 175,783,837 |
| 2024-06-17 | 40.07 | 41.6 | 39.81 | 40.88 | +0.22% | 42,173 | 172,364,871 |
| 2024-06-14 | 41.89 | 41.89 | 40.18 | 40.79 | -2.88% | 44,134 | 179,896,506 |
| 2024-06-13 | 41.38 | 42.53 | 41.26 | 42 | +0.48% | 58,246 | 244,721,480 |
| 2024-06-12 | 41.61 | 42.48 | 41.2 | 41.8 | +2.15% | 73,842 | 309,459,873 |
| 2024-06-11 | 40.2 | 40.92 | 38.76 | 40.92 | +2.51% | 50,057 | 199,732,886 |
| 2024-06-07 | 40.7 | 41.03 | 38.73 | 39.92 | -1.02% | 66,165 | 262,821,940 |
| 2024-06-06 | 42.42 | 43.5 | 40.05 | 40.33 | -6.01% | 84,165 | 349,410,169 |
| 2024-06-05 | 44.15 | 44.65 | 42.83 | 42.91 | -1.92% | 71,205 | 310,951,956 |
| 2024-06-04 | 45.93 | 46 | 42.43 | 43.75 | -7.19% | 122,372 | 538,064,110 |
| 2024-06-03 | 46.2 | 47.98 | 45.6 | 47.14 | +1.95% | 191,534 | 893,655,903 |
| 2024-05-31 | 43.1 | 46.24 | 43.1 | 46.24 | +9.99% | 120,406 | 546,987,671 |
| 2024-05-30 | 41.08 | 42.78 | 40.58 | 42.04 | -0.33% | 57,111 | 238,132,841 |
| 2024-05-29 | 40 | 43.88 | 39.52 | 42.18 | +5.69% | 90,806 | 378,265,045 |
| 2024-05-28 | 40.33 | 40.7 | 39.51 | 39.91 | -1.94% | 39,239 | 156,695,304 |
| 2024-05-27 | 41.49 | 41.49 | 39.21 | 40.7 | -2.35% | 66,953 | 268,202,507 |
| 2024-05-24 | 44.45 | 44.45 | 41.53 | 41.68 | -7.3% | 93,134 | 398,024,139 |
| 2024-05-23 | 43.55 | 47.27 | 43.55 | 44.96 | +4.63% | 125,683 | 575,108,505 |
| 2024-05-22 | 42 | 43.5 | 41.27 | 42.97 | +0.4% | 71,008 | 301,765,750 |
| 2024-05-21 | 42.54 | 43.5 | 41.58 | 42.8 | +2.32% | 84,798 | 362,992,353 |
| 2024-05-20 | 41.32 | 42.1 | 41.08 | 41.83 | +0.8% | 29,725 | 124,041,627 |
| 2024-05-17 | 40.51 | 41.5 | 40.04 | 41.5 | +1.64% | 32,020 | 131,037,914 |
| 2024-05-16 | 40.57 | 41.97 | 40.34 | 40.83 | +1.8% | 39,483 | 162,295,709 |
| 2024-05-15 | 40.2 | 41.05 | 40.02 | 40.11 | -0.69% | 23,582 | 95,367,236 |
| 2024-05-14 | 40.85 | 42.2 | 40.32 | 40.39 | +0.77% | 40,442 | 165,484,195 |
| 2024-05-13 | 41.43 | 41.6 | 39.9 | 40.08 | -3.82% | 35,698 | 144,117,722 |
| 2024-05-10 | 41.8 | 42.5 | 41.28 | 41.67 | -0.71% | 29,226 | 122,398,315 |
| 2024-05-09 | 42.41 | 42.65 | 41.89 | 41.97 | -0.9% | 26,132 | 110,257,015 |
| 2024-05-08 | 42.49 | 43.74 | 41.75 | 42.35 | -0.87% | 41,099 | 176,560,743 |
| 2024-05-07 | 42.45 | 43.45 | 42 | 42.72 | +0.64% | 35,566 | 152,311,237 |
| 2024-05-06 | 42 | 42.69 | 41.74 | 42.45 | +1.99% | 31,956 | 135,081,387 |
| 2024-04-30 | 42.1 | 42.8 | 41.21 | 41.62 | -1.23% | 31,403 | 131,218,482 |
| 2024-04-29 | 40.07 | 42.44 | 40.01 | 42.14 | +3.26% | 47,921 | 199,719,115 |
| 2024-04-26 | 39.73 | 41.3 | 39.5 | 40.81 | +2.51% | 41,096 | 167,366,304 |
| 2024-04-25 | 39.04 | 40.3 | 38.82 | 39.81 | +0.99% | 33,284 | 132,446,554 |
| 2024-04-24 | 38.11 | 39.44 | 38.11 | 39.42 | +3.63% | 35,898 | 139,461,898 |
| 2024-04-23 | 38.36 | 38.97 | 38.02 | 38.04 | +1.14% | 28,455 | 109,067,506 |
| 2024-04-22 | 37.2 | 38.28 | 36.81 | 37.61 | -2.54% | 30,425 | 114,377,524 |
| 2024-04-19 | 39.16 | 39.54 | 38.22 | 38.59 | -2.28% | 34,942 | 135,090,834 |
| 2024-04-18 | 39.72 | 40.32 | 39.1 | 39.49 | -1.74% | 53,484 | 212,406,013 |
| 2024-04-17 | 37.77 | 40.19 | 37.77 | 40.19 | +9.99% | 76,795 | 303,130,368 |
| 2024-04-16 | 40.54 | 40.57 | 36.54 | 36.54 | -10% | 60,917 | 229,306,663 |
| 2024-04-15 | 43.6 | 43.6 | 40 | 40.6 | -8.39% | 67,244 | 278,449,386 |
| 2024-04-12 | 45.23 | 45.78 | 44 | 44.32 | -1.97% | 38,867 | 174,501,816 |
| 2024-04-11 | 44.2 | 46 | 43.9 | 45.21 | +0.87% | 44,978 | 203,278,113 |
| 2024-04-10 | 45.27 | 46.66 | 43.75 | 44.82 | -0.99% | 45,566 | 206,565,789 |
| 2024-04-09 | 45.08 | 45.44 | 44.1 | 45.27 | +0.42% | 34,055 | 152,631,127 |
| 2024-04-08 | 44.26 | 46 | 43.4 | 45.08 | +0.85% | 44,372 | 199,162,950 |
| 2024-04-03 | 45.83 | 45.98 | 43.83 | 44.7 | -2.47% | 38,920 | 173,785,439 |
| 2024-04-02 | 47.64 | 47.64 | 45.5 | 45.83 | -3.8% | 52,082 | 241,644,572 |
| 2024-04-01 | 45.63 | 48.4 | 45.56 | 47.64 | +3.95% | 70,642 | 330,830,705 |
| 2024-03-29 | 44.9 | 46.2 | 43.8 | 45.83 | +0.88% | 60,853 | 274,115,859 |
| 2024-03-28 | 44.03 | 46.18 | 44.03 | 45.43 | +3.16% | 61,250 | 277,189,203 |
| 2024-03-27 | 48.91 | 48.93 | 44.02 | 44.04 | -9.96% | 76,668 | 349,844,398 |
| 2024-03-26 | 47.6 | 49.1 | 47.41 | 48.91 | +1.35% | 55,581 | 269,472,332 |
| 2024-03-25 | 51.92 | 51.97 | 48.21 | 48.26 | -8.81% | 94,309 | 471,925,150 |
| 2024-03-22 | 55 | 55 | 52.42 | 52.92 | -5.72% | 133,223 | 712,130,638 |
| 2024-03-21 | 54.7 | 56.5 | 53.44 | 56.13 | +4.43% | 186,257 | 1,029,632,666 |
| 2024-03-20 | 53.3 | 54.2 | 51.9 | 53.75 | +1.86% | 104,909 | 558,050,920 |
| 2024-03-19 | 53.88 | 54.5 | 52.4 | 52.77 | -1.91% | 111,816 | 595,545,532 |
| 2024-03-18 | 51.7 | 54.65 | 51.51 | 53.8 | +4.34% | 132,031 | 698,436,896 |
| 2024-03-15 | 49.6 | 52 | 49.5 | 51.56 | +3.89% | 98,684 | 502,352,360 |
| 2024-03-14 | 51.45 | 51.45 | 48.55 | 49.63 | -4.48% | 103,217 | 513,728,872 |
| 2024-03-13 | 52.08 | 52.59 | 50.98 | 51.96 | +1.46% | 95,768 | 496,207,717 |
| 2024-03-12 | 53.91 | 55.5 | 51.11 | 51.21 | -5.78% | 131,942 | 700,009,861 |
| 2024-03-11 | 53 | 55.29 | 52.8 | 54.35 | -1.24% | 108,424 | 585,396,556 |
| 2024-03-08 | 53 | 55.03 | 51.26 | 55.03 | +4.16% | 152,125 | 807,596,986 |
| 2024-03-07 | 50.19 | 53.88 | 50.17 | 52.83 | +4.18% | 160,791 | 841,817,417 |
| 2024-03-06 | 50.06 | 51.89 | 48.85 | 50.71 | -2.95% | 129,500 | 651,109,195 |
| 2024-03-05 | 49.82 | 54.79 | 49.82 | 52.25 | +4.9% | 201,143 | 1,055,023,202 |
| 2024-03-04 | 49.07 | 49.87 | 48 | 49.81 | +4.45% | 197,658 | 968,838,632 |
| 2024-03-01 | 42.88 | 47.69 | 42.88 | 47.69 | +10.01% | 175,489 | 824,188,047 |
| 2024-02-29 | 40.1 | 43.98 | 40.09 | 43.35 | +0.95% | 101,361 | 429,323,538 |
| 2024-02-28 | 47.58 | 47.6 | 42.94 | 42.94 | -10% | 115,336 | 523,939,024 |
| 2024-02-27 | 45 | 48.26 | 44.28 | 47.71 | +3.58% | 112,875 | 521,107,861 |
| 2024-02-26 | 45.56 | 47 | 44 | 46.06 | +1.16% | 122,224 | 555,610,395 |
| 2024-02-23 | 44 | 46.5 | 42.25 | 45.53 | +4.38% | 133,644 | 594,125,760 |
| 2024-02-22 | 41.37 | 44.35 | 40.9 | 43.62 | +6.08% | 130,338 | 553,168,666 |
| 2024-02-21 | 39.31 | 42.31 | 38.9 | 41.12 | +0.54% | 111,747 | 456,903,058 |
| 2024-02-20 | 40.17 | 43.74 | 39.03 | 40.9 | +0.99% | 140,165 | 579,501,168 |
| 2024-02-19 | 37.47 | 40.5 | 37.29 | 40.5 | +9.99% | 60,961 | 236,462,740 |
| 2024-02-08 | 32.97 | 36.82 | 32.1 | 36.82 | +10.01% | 80,894 | 279,333,109 |
| 2024-02-07 | 35.24 | 36.43 | 32.5 | 33.47 | -4.48% | 95,035 | 326,136,040 |
| 2024-02-06 | 35.2 | 36.62 | 32.58 | 35.04 | -0.14% | 79,779 | 276,012,004 |
| 2024-02-05 | 38.77 | 39.56 | 34.85 | 35.09 | -7.97% | 65,052 | 241,109,391 |
| 2024-02-02 | 40.71 | 41.44 | 36.99 | 38.13 | -5.67% | 55,504 | 217,530,203 |
| 2024-02-01 | 39.68 | 41.5 | 39 | 40.42 | +1.94% | 50,033 | 202,284,803 |
| 2024-01-31 | 41.86 | 42.6 | 39.61 | 39.65 | -5.32% | 48,341 | 197,313,706 |
| 2024-01-30 | 41.91 | 44.44 | 41 | 41.88 | -1.46% | 57,559 | 245,649,903 |
| 2024-01-29 | 46.2 | 46.39 | 42.5 | 42.5 | -8.27% | 76,311 | 332,116,943 |
| 2024-01-26 | 47.89 | 48.89 | 46.32 | 46.33 | -4.69% | 62,575 | 296,449,659 |
| 2024-01-25 | 47.96 | 48.88 | 46.34 | 48.61 | +1.36% | 71,257 | 340,481,388 |
| 2024-01-24 | 49.43 | 50.01 | 46.66 | 47.96 | -2.95% | 83,730 | 400,154,476 |
| 2024-01-23 | 49.94 | 51.8 | 47.8 | 49.42 | -2.52% | 97,859 | 489,052,666 |
| 2024-01-22 | 58.05 | 59.54 | 50.49 | 50.7 | -9.63% | 129,631 | 708,511,776 |
| 2024-01-19 | 57.99 | 59.2 | 55.82 | 56.1 | -3.54% | 100,198 | 571,122,950 |
| 2024-01-18 | 52.34 | 58.16 | 52.21 | 58.16 | +10.01% | 105,313 | 579,301,699 |
| 2024-01-17 | 55 | 55.18 | 52.77 | 52.87 | -4.31% | 59,400 | 320,819,819 |
| 2024-01-16 | 54.01 | 55.7 | 53.51 | 55.25 | +1.19% | 78,947 | 430,097,492 |
| 2024-01-15 | 52 | 56.36 | 51.2 | 54.6 | +3.04% | 81,506 | 445,311,159 |
| 2024-01-12 | 55.19 | 55.9 | 52.18 | 52.99 | -3.99% | 79,574 | 424,907,554 |
| 2024-01-11 | 51.1 | 56.9 | 50.9 | 55.19 | +6.13% | 139,096 | 759,342,325 |
| 2024-01-10 | 56.3 | 56.6 | 52 | 52 | -10% | 104,471 | 556,621,648 |
| 2024-01-09 | 61.54 | 62.5 | 56.9 | 57.78 | -3.54% | 122,044 | 731,528,673 |
| 2024-01-08 | 59.88 | 62.56 | 59.51 | 59.9 | +3.45% | 120,322 | 730,050,986 |
| 2024-01-05 | 61.17 | 62.6 | 57.35 | 57.9 | -6.07% | 107,850 | 642,055,980 |
| 2024-01-04 | 61.49 | 62.8 | 60.05 | 61.64 | +0.02% | 105,681 | 648,798,660 |
| 2024-01-03 | 65.55 | 66.66 | 61.63 | 61.63 | -10% | 133,138 | 838,955,711 |
| 2024-01-02 | 70 | 70.58 | 66.9 | 68.48 | -4.8% | 128,980 | 883,645,763 |
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：