股票概览
41.4
-3.7%
-1.59
43.2
开盘价
43.29
最高价
41.28
最低价
10,672
成交量
数据更新至: 2024-12-31
技术指标
43.16
MA5 (5日均线)
43.84
MA10 (10日均线)
44.69
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 | 43.2 | 43.29 | 41.28 | 41.4 | -3.7% | 10,672 | 44,880,367 |
| 2024-12-30 | 43.76 | 44.29 | 42.8 | 42.99 | -1.94% | 8,955 | 38,748,194 |
| 2024-12-27 | 44 | 44.75 | 43.71 | 43.84 | -0.48% | 8,151 | 36,057,193 |
| 2024-12-26 | 43.38 | 44.39 | 43.13 | 44.05 | +1.19% | 7,489 | 32,993,778 |
| 2024-12-25 | 44.22 | 44.65 | 43.33 | 43.53 | -1.63% | 7,390 | 32,439,173 |
| 2024-12-24 | 44.02 | 44.8 | 43.2 | 44.25 | +1% | 7,336 | 32,253,855 |
| 2024-12-23 | 45.79 | 45.86 | 43.65 | 43.81 | -4.11% | 11,658 | 52,040,444 |
| 2024-12-20 | 44.53 | 46.06 | 44.39 | 45.69 | +2.67% | 13,536 | 61,531,173 |
| 2024-12-19 | 43.9 | 44.68 | 43.41 | 44.5 | +0.34% | 7,105 | 31,509,753 |
| 2024-12-18 | 43.86 | 44.49 | 43.28 | 44.35 | +1.26% | 8,859 | 38,989,264 |
| 2024-12-17 | 44.77 | 45.08 | 43.61 | 43.8 | -1.88% | 10,229 | 45,193,506 |
| 2024-12-16 | 45.28 | 45.6 | 44.31 | 44.64 | -1.41% | 8,750 | 39,286,595 |
| 2024-12-13 | 45.95 | 45.95 | 45.18 | 45.28 | -1.99% | 10,856 | 49,433,378 |
| 2024-12-12 | 46.03 | 46.33 | 45.55 | 46.2 | +0.37% | 9,392 | 43,225,103 |
| 2024-12-11 | 45.89 | 46.35 | 45.56 | 46.03 | +0.28% | 9,420 | 43,360,032 |
| 2024-12-10 | 46.36 | 46.6 | 45.85 | 45.9 | +1.17% | 13,582 | 62,694,132 |
| 2024-12-09 | 46.05 | 46.11 | 45.18 | 45.37 | -1.63% | 10,005 | 45,593,720 |
| 2024-12-06 | 45.95 | 46.22 | 45.34 | 46.12 | +0.35% | 11,816 | 54,140,532 |
| 2024-12-05 | 45.73 | 46.5 | 45.59 | 45.96 | -0.3% | 12,387 | 56,859,841 |
| 2024-12-04 | 47.53 | 47.88 | 46 | 46.1 | -1.81% | 16,644 | 78,046,596 |
| 2024-12-03 | 48.28 | 48.5 | 46.5 | 46.95 | +1.6% | 23,320 | 110,854,697 |
| 2024-12-02 | 45.67 | 46.3 | 45 | 46.21 | +1.16% | 20,276 | 92,286,231 |
| 2024-11-29 | 45.28 | 46.18 | 44.6 | 45.68 | +0.88% | 14,188 | 64,532,845 |
| 2024-11-28 | 46.71 | 46.71 | 45 | 45.28 | -1.09% | 12,560 | 57,657,873 |
| 2024-11-27 | 45.52 | 45.78 | 44.29 | 45.78 | -0.04% | 13,059 | 58,868,693 |
| 2024-11-26 | 46.39 | 46.66 | 45.6 | 45.8 | -0.95% | 7,514 | 34,595,686 |
| 2024-11-25 | 45.55 | 46.45 | 45.16 | 46.24 | +1.03% | 10,060 | 46,105,495 |
| 2024-11-22 | 48.82 | 48.88 | 45.75 | 45.77 | -5.96% | 18,091 | 85,511,461 |
| 2024-11-21 | 49.68 | 49.69 | 48.1 | 48.67 | -1.86% | 14,641 | 71,726,766 |
| 2024-11-20 | 49.3 | 49.87 | 48.9 | 49.59 | +1.22% | 12,892 | 63,687,617 |
| 2024-11-19 | 48.18 | 49 | 47.7 | 48.99 | +2.28% | 10,948 | 53,023,229 |
| 2024-11-18 | 48.39 | 49.2 | 46.54 | 47.9 | -1.01% | 15,647 | 74,904,563 |
| 2024-11-15 | 49.68 | 50.24 | 48.35 | 48.39 | -3.22% | 15,639 | 76,886,432 |
| 2024-11-14 | 51.5 | 52.11 | 49.93 | 50 | -3.94% | 15,005 | 76,347,642 |
| 2024-11-13 | 51.9 | 52.46 | 50.77 | 52.05 | +0.21% | 18,190 | 93,768,447 |
| 2024-11-12 | 53.2 | 53.48 | 51.6 | 51.94 | -3.92% | 37,552 | 197,152,822 |
| 2024-11-11 | 50.5 | 55 | 50.5 | 54.06 | +7.13% | 57,607 | 302,815,765 |
| 2024-11-08 | 50.96 | 51.86 | 50.42 | 50.46 | -0.88% | 39,645 | 202,159,923 |
| 2024-11-07 | 50.23 | 52 | 50.23 | 50.91 | +2.43% | 38,461 | 195,996,718 |
| 2024-11-06 | 49.5 | 50.57 | 48.6 | 49.7 | +0.81% | 41,575 | 206,731,416 |
| 2024-11-05 | 48.31 | 49.33 | 47.9 | 49.3 | +2.01% | 30,537 | 149,083,054 |
| 2024-11-04 | 46.99 | 49.21 | 46.59 | 48.33 | +3.01% | 25,897 | 125,010,231 |
| 2024-11-01 | 48.56 | 50.52 | 46.9 | 46.92 | -3.02% | 31,113 | 151,088,804 |
| 2024-10-31 | 47.37 | 48.8 | 46.19 | 48.38 | +0.94% | 26,875 | 128,092,101 |
| 2024-10-30 | 48.24 | 49.07 | 47.21 | 47.93 | -0.66% | 20,353 | 97,879,839 |
| 2024-10-29 | 50 | 50.6 | 48.25 | 48.25 | -3.02% | 26,197 | 129,042,144 |
| 2024-10-28 | 49.8 | 50.23 | 49.09 | 49.75 | +2.18% | 30,136 | 150,047,178 |
| 2024-10-25 | 48.85 | 49.26 | 48.01 | 48.69 | +1.14% | 20,666 | 100,516,440 |
| 2024-10-24 | 47.07 | 48.49 | 47.01 | 48.14 | +1.43% | 20,341 | 97,600,576 |
| 2024-10-23 | 48.03 | 48.65 | 47.24 | 47.46 | -2.87% | 29,337 | 140,532,489 |
| 2024-10-22 | 49.47 | 50.06 | 48.18 | 48.86 | -2.36% | 35,595 | 174,501,570 |
| 2024-10-21 | 50 | 52 | 49.48 | 50.04 | -0.1% | 46,949 | 237,831,855 |
| 2024-10-18 | 47.61 | 51.51 | 46.91 | 50.09 | +4.31% | 48,443 | 238,512,104 |
| 2024-10-17 | 49.81 | 50.18 | 48.02 | 48.02 | -2.81% | 34,522 | 168,730,424 |
| 2024-10-16 | 47.75 | 49.8 | 47.3 | 49.41 | +1.88% | 39,593 | 194,732,051 |
| 2024-10-15 | 46.73 | 48.9 | 46.06 | 48.5 | +3.52% | 39,621 | 189,574,092 |
| 2024-10-14 | 45.5 | 46.85 | 43.98 | 46.85 | +2.47% | 26,083 | 118,906,714 |
| 2024-10-11 | 47.28 | 48 | 44.9 | 45.72 | -4.39% | 27,335 | 125,193,583 |
| 2024-10-10 | 51.27 | 51.47 | 47.25 | 47.82 | -6.8% | 42,754 | 208,831,695 |
| 2024-10-09 | 51.47 | 54.93 | 48.02 | 51.31 | -1.38% | 68,855 | 361,633,226 |
| 2024-10-08 | 52.03 | 52.03 | 49.8 | 52.03 | +10% | 63,909 | 329,312,826 |
| 2024-09-30 | 45 | 47.3 | 43.75 | 47.3 | +10% | 56,064 | 257,139,514 |
| 2024-09-27 | 41.3 | 43.65 | 41.06 | 43 | +4.85% | 43,665 | 184,898,826 |
| 2024-09-26 | 40.12 | 41.04 | 39.76 | 41.01 | +1.64% | 31,996 | 129,474,257 |
| 2024-09-25 | 40.08 | 41.35 | 40.06 | 40.35 | -0.32% | 39,066 | 159,255,500 |
| 2024-09-24 | 39.3 | 40.65 | 38.57 | 40.48 | +3.64% | 36,967 | 147,423,718 |
| 2024-09-23 | 39.31 | 39.39 | 38.14 | 39.06 | -2.45% | 27,675 | 107,693,701 |
| 2024-09-20 | 40.09 | 41.39 | 39.63 | 40.04 | -1.09% | 40,242 | 162,905,909 |
| 2024-09-19 | 40.1 | 40.99 | 39.26 | 40.48 | +2.85% | 35,617 | 142,811,284 |
| 2024-09-18 | 40.7 | 41.66 | 39.01 | 39.36 | +2.13% | 38,656 | 154,617,349 |
| 2024-09-13 | 37.66 | 39.79 | 37.66 | 38.54 | +1.29% | 24,633 | 95,515,158 |
| 2024-09-12 | 38.9 | 39.08 | 37.89 | 38.05 | -1.58% | 20,372 | 78,186,342 |
| 2024-09-11 | 39.2 | 39.49 | 38.4 | 38.66 | -1.68% | 20,915 | 81,232,368 |
| 2024-09-10 | 38.7 | 39.97 | 38.65 | 39.32 | -1.82% | 41,297 | 162,188,847 |
| 2024-09-09 | 37.46 | 40.66 | 36.99 | 40.05 | +8.36% | 63,592 | 254,500,843 |
| 2024-09-06 | 38.4 | 38.54 | 36.78 | 36.96 | -3.83% | 18,721 | 69,932,852 |
| 2024-09-05 | 38.62 | 38.99 | 38.26 | 38.43 | -0.8% | 13,197 | 50,907,169 |
| 2024-09-04 | 38.4 | 39.2 | 38.21 | 38.74 | -0.51% | 17,937 | 69,381,164 |
| 2024-09-03 | 39.65 | 39.88 | 38.67 | 38.94 | -1.04% | 27,651 | 108,604,193 |
| 2024-09-02 | 39.56 | 40.56 | 39.01 | 39.35 | -0.56% | 41,603 | 165,171,587 |
| 2024-08-30 | 37.36 | 40.12 | 37.3 | 39.57 | +8.5% | 47,495 | 187,448,575 |
| 2024-08-29 | 35.78 | 36.72 | 35.78 | 36.47 | +0.75% | 5,897 | 21,490,377 |
| 2024-08-28 | 36.08 | 36.6 | 35.68 | 36.2 | +0.33% | 5,234 | 18,940,803 |
| 2024-08-27 | 37.48 | 37.48 | 36 | 36.08 | -3.76% | 8,708 | 31,848,559 |
| 2024-08-26 | 37.34 | 37.78 | 37.15 | 37.49 | +0.4% | 8,278 | 31,024,557 |
| 2024-08-23 | 36.7 | 37.35 | 35.58 | 37.34 | +2.27% | 12,193 | 44,529,057 |
| 2024-08-22 | 37.99 | 38.16 | 36.44 | 36.51 | -4.22% | 11,688 | 43,520,223 |
| 2024-08-21 | 37.3 | 38.12 | 37.05 | 38.12 | +1.41% | 11,591 | 43,749,730 |
| 2024-08-20 | 38.86 | 38.86 | 37.51 | 37.59 | -3.64% | 14,524 | 55,277,906 |
| 2024-08-19 | 39.92 | 40.08 | 38.69 | 39.01 | -3.44% | 19,913 | 78,290,074 |
| 2024-08-16 | 40.2 | 40.87 | 39.6 | 40.4 | -0.52% | 23,191 | 93,275,214 |
| 2024-08-15 | 38.88 | 40.61 | 38.52 | 40.61 | +4.45% | 29,479 | 117,982,700 |
| 2024-08-14 | 39.5 | 39.78 | 38.8 | 38.88 | -2.09% | 17,407 | 68,155,767 |
| 2024-08-13 | 38.08 | 39.71 | 38.08 | 39.71 | +4.28% | 26,578 | 104,212,027 |
| 2024-08-12 | 37.88 | 39.09 | 37.8 | 38.08 | -1.14% | 15,412 | 59,226,276 |
| 2024-08-09 | 37.71 | 40.26 | 37.51 | 38.52 | +3.63% | 22,864 | 88,617,364 |
| 2024-08-08 | 37.03 | 37.75 | 36.31 | 37.17 | -1.35% | 10,463 | 38,756,245 |
| 2024-08-07 | 38.67 | 38.78 | 37.68 | 37.68 | -2.31% | 10,477 | 39,957,681 |
| 2024-08-06 | 38.5 | 38.9 | 37.8 | 38.57 | +0.52% | 12,916 | 49,348,571 |
| 2024-08-05 | 39.65 | 39.93 | 38.1 | 38.37 | -0.54% | 18,469 | 72,160,333 |
| 2024-08-02 | 39.49 | 39.9 | 38.4 | 38.58 | -3.62% | 19,315 | 75,498,185 |
| 2024-08-01 | 39.33 | 41.8 | 39.05 | 40.03 | +1.26% | 27,784 | 111,111,508 |
| 2024-07-31 | 39.02 | 39.58 | 38.31 | 39.53 | +0.08% | 24,437 | 95,438,287 |
| 2024-07-30 | 37.67 | 40.04 | 37.59 | 39.5 | +4.3% | 28,270 | 109,587,008 |
| 2024-07-29 | 36.3 | 39.48 | 36.3 | 37.87 | +4.9% | 20,589 | 77,954,805 |
| 2024-07-26 | 35.52 | 36.24 | 35.49 | 36.1 | +0.81% | 5,996 | 21,594,696 |
| 2024-07-25 | 35.5 | 36.25 | 34.85 | 35.81 | -0.11% | 8,391 | 29,812,686 |
| 2024-07-24 | 37.01 | 37.73 | 35.81 | 35.85 | -3.84% | 12,538 | 45,829,086 |
| 2024-07-23 | 38.57 | 38.63 | 37.28 | 37.28 | -3.84% | 13,350 | 50,656,841 |
| 2024-07-22 | 38.6 | 39.4 | 38.58 | 38.77 | -0.69% | 14,790 | 57,427,747 |
| 2024-07-19 | 36.31 | 39.05 | 36.31 | 39.04 | +5.09% | 26,842 | 103,095,420 |
| 2024-07-18 | 36.57 | 37.5 | 35.38 | 37.15 | +3.86% | 16,030 | 58,707,504 |
| 2024-07-17 | 36.65 | 37.1 | 35.7 | 35.77 | -3.22% | 8,979 | 32,564,236 |
| 2024-07-16 | 35.79 | 37.1 | 35.78 | 36.96 | +0.19% | 7,227 | 26,469,038 |
| 2024-07-15 | 37.28 | 37.92 | 36.86 | 36.89 | -1.1% | 6,591 | 24,644,577 |
| 2024-07-12 | 37.29 | 37.6 | 37.02 | 37.3 | -1.14% | 7,180 | 26,752,712 |
| 2024-07-11 | 37.58 | 37.98 | 36.9 | 37.73 | +2.81% | 11,796 | 44,156,383 |
| 2024-07-10 | 36.51 | 37.16 | 36.5 | 36.7 | -0.11% | 8,708 | 32,108,870 |
| 2024-07-09 | 35.12 | 36.76 | 34.95 | 36.74 | +3.7% | 12,186 | 44,086,612 |
| 2024-07-08 | 35.45 | 36.45 | 35.27 | 35.43 | -1.2% | 6,625 | 23,770,532 |
| 2024-07-05 | 35.8 | 35.98 | 34.93 | 35.86 | +0.39% | 8,307 | 29,414,308 |
| 2024-07-04 | 37.32 | 37.74 | 35.64 | 35.72 | -4.67% | 11,491 | 41,960,741 |
| 2024-07-03 | 37.76 | 38.05 | 36.71 | 37.47 | -0.4% | 9,558 | 35,721,920 |
| 2024-07-02 | 38.05 | 38.14 | 37.35 | 37.62 | -1.05% | 8,310 | 31,325,311 |
| 2024-07-01 | 38.1 | 38.42 | 36.87 | 38.02 | -0.37% | 12,776 | 47,974,120 |
| 2024-06-28 | 38.58 | 39.3 | 37.92 | 38.16 | -1.14% | 15,715 | 60,796,167 |
| 2024-06-27 | 39.41 | 40.19 | 38.59 | 38.6 | -1.88% | 18,363 | 72,455,720 |
| 2024-06-26 | 37 | 39.42 | 36.36 | 39.34 | +6.3% | 21,124 | 81,042,907 |
| 2024-06-25 | 38.77 | 38.97 | 36.63 | 37.01 | -4.54% | 17,631 | 66,310,328 |
| 2024-06-24 | 39.77 | 40.49 | 38.03 | 38.77 | -3.99% | 20,370 | 80,018,613 |
| 2024-06-21 | 41.2 | 41.25 | 39.02 | 40.38 | -5.08% | 24,286 | 97,847,112 |
| 2024-06-20 | 42 | 43.8 | 41.9 | 42.54 | +0.05% | 40,095 | 172,582,857 |
| 2024-06-19 | 41.15 | 45.07 | 40.51 | 42.52 | +3.78% | 40,622 | 172,280,337 |
| 2024-06-18 | 40.44 | 40.99 | 40.28 | 40.97 | +0.71% | 13,894 | 56,547,459 |
| 2024-06-17 | 40.3 | 41.32 | 40.08 | 40.68 | -0.1% | 15,197 | 62,035,366 |
| 2024-06-14 | 41.3 | 41.45 | 40.2 | 40.72 | -2.96% | 22,870 | 93,124,642 |
| 2024-06-13 | 41.32 | 42.5 | 41.03 | 41.96 | +1.48% | 36,665 | 153,249,198 |
| 2024-06-12 | 40.81 | 41.35 | 40.06 | 41.35 | -0.39% | 29,659 | 120,848,738 |
| 2024-06-11 | 39.1 | 41.99 | 39.1 | 41.51 | +4.82% | 40,478 | 164,385,797 |
| 2024-06-07 | 38.29 | 40 | 38.21 | 39.6 | +1.62% | 32,057 | 125,908,348 |
| 2024-06-06 | 37.01 | 39.88 | 37.01 | 38.97 | +4.2% | 30,697 | 118,481,956 |
| 2024-06-05 | 37.05 | 38.62 | 37 | 37.4 | +0.27% | 14,132 | 53,566,981 |
| 2024-06-04 | 39.02 | 39.03 | 36.95 | 37.3 | -3.94% | 17,066 | 64,044,986 |
| 2024-06-03 | 39.22 | 40.19 | 38.5 | 38.83 | -1.45% | 18,784 | 73,509,964 |
| 2024-05-31 | 39.95 | 39.95 | 38.96 | 39.4 | -1.75% | 26,019 | 102,473,384 |
| 2024-05-30 | 38.38 | 40.1 | 37.83 | 40.1 | +4.07% | 34,100 | 133,392,203 |
| 2024-05-29 | 37.83 | 39.31 | 37.6 | 38.53 | -1.21% | 26,253 | 101,425,320 |
| 2024-05-28 | 38.1 | 39.98 | 37.3 | 39 | +5.04% | 44,561 | 172,928,311 |
| 2024-05-27 | 35.99 | 37.26 | 34.5 | 37.13 | +4.59% | 18,902 | 67,563,868 |
| 2024-05-24 | 36.45 | 36.6 | 35.41 | 35.5 | -2.82% | 5,331 | 19,174,526 |
| 2024-05-23 | 37.22 | 37.49 | 36.41 | 36.53 | -1.85% | 4,758 | 17,542,526 |
| 2024-05-22 | 36.77 | 37.26 | 36.71 | 37.22 | +1.25% | 4,075 | 15,083,394 |
| 2024-05-21 | 37.04 | 37.23 | 36.59 | 36.76 | -1.08% | 3,515 | 12,925,788 |
| 2024-05-20 | 37.04 | 37.59 | 36.64 | 37.16 | +0.3% | 4,511 | 16,771,268 |
| 2024-05-17 | 36.2 | 37.05 | 36.01 | 37.05 | +2.09% | 5,383 | 19,735,379 |
| 2024-05-16 | 36.4 | 37.12 | 36.14 | 36.29 | +0.17% | 4,847 | 17,703,034 |
| 2024-05-15 | 35.88 | 36.65 | 35.88 | 36.23 | -0.03% | 3,880 | 14,104,454 |
| 2024-05-14 | 36.71 | 37.2 | 36.21 | 36.24 | +0.03% | 4,506 | 16,458,219 |
| 2024-05-13 | 36.87 | 36.98 | 35.52 | 36.23 | -2.03% | 6,869 | 25,019,361 |
| 2024-05-10 | 38.08 | 38.27 | 36.87 | 36.98 | -2.74% | 8,467 | 31,546,777 |
| 2024-05-09 | 37.9 | 38.56 | 37.46 | 38.02 | -0.21% | 12,466 | 47,312,018 |
| 2024-05-08 | 38.16 | 38.9 | 37.97 | 38.1 | -0.08% | 11,809 | 45,465,764 |
| 2024-05-07 | 38.36 | 38.78 | 37.88 | 38.13 | -0.75% | 8,304 | 31,751,128 |
| 2024-05-06 | 38.2 | 38.54 | 37.84 | 38.42 | +2.98% | 9,502 | 36,375,892 |
| 2024-04-30 | 37.26 | 37.5 | 36.7 | 37.31 | +0.84% | 8,614 | 32,022,233 |
| 2024-04-29 | 36 | 37.23 | 35.84 | 37 | +2.83% | 7,808 | 28,707,315 |
| 2024-04-26 | 35.6 | 36.18 | 35.43 | 35.98 | +1.61% | 6,964 | 25,003,005 |
| 2024-04-25 | 34.85 | 36.1 | 34.85 | 35.41 | +0.77% | 8,942 | 31,870,803 |
| 2024-04-24 | 34.26 | 35.38 | 34.18 | 35.14 | +2.93% | 7,439 | 25,994,682 |
| 2024-04-23 | 34.2 | 34.54 | 33.79 | 34.14 | +0.8% | 6,242 | 21,336,955 |
| 2024-04-22 | 33.18 | 34.38 | 32.7 | 33.87 | +0.15% | 6,405 | 21,464,233 |
| 2024-04-19 | 34.31 | 34.65 | 33.58 | 33.82 | -1.86% | 7,671 | 26,074,034 |
| 2024-04-18 | 34.03 | 35.1 | 33.48 | 34.46 | +1.12% | 9,719 | 33,387,433 |
| 2024-04-17 | 32 | 34.18 | 32 | 34.08 | +7.34% | 11,613 | 38,971,706 |
| 2024-04-16 | 34.35 | 34.87 | 31.58 | 31.75 | -9.1% | 13,718 | 44,669,527 |
| 2024-04-15 | 36.4 | 37.09 | 34.18 | 34.93 | -3.99% | 12,550 | 44,423,437 |
| 2024-04-12 | 36.61 | 37.29 | 36.36 | 36.38 | -0.49% | 8,278 | 30,429,230 |
| 2024-04-11 | 35.69 | 37.29 | 35.41 | 36.56 | +1.75% | 10,253 | 37,494,238 |
| 2024-04-10 | 36.6 | 36.86 | 35.51 | 35.93 | -2.63% | 8,933 | 32,143,646 |
| 2024-04-09 | 36.69 | 37.25 | 36.38 | 36.9 | -0.16% | 10,630 | 39,092,068 |
| 2024-04-08 | 38.3 | 39.44 | 36.96 | 36.96 | -1.78% | 16,786 | 63,809,642 |
| 2024-04-03 | 38 | 38.55 | 36.9 | 37.63 | -1.54% | 11,068 | 41,737,211 |
| 2024-04-02 | 39.52 | 39.8 | 37.85 | 38.22 | -3.41% | 14,783 | 56,780,887 |
| 2024-04-01 | 39.3 | 40.49 | 39.25 | 39.57 | +0.15% | 12,989 | 51,950,235 |
| 2024-03-29 | 40.18 | 40.62 | 38.82 | 39.51 | -1.32% | 12,988 | 51,286,668 |
| 2024-03-28 | 38.48 | 41.58 | 38.48 | 40.04 | +4.52% | 19,235 | 77,411,017 |
| 2024-03-27 | 41.21 | 41.5 | 38.2 | 38.31 | -8.17% | 19,031 | 75,367,704 |
| 2024-03-26 | 43 | 44.85 | 41.15 | 41.72 | -4.79% | 22,725 | 96,517,870 |
| 2024-03-25 | 43.98 | 45.99 | 42.76 | 43.82 | -2.01% | 35,288 | 156,493,085 |
| 2024-03-22 | 42.4 | 45.98 | 42.03 | 44.72 | +5.22% | 42,027 | 186,121,584 |
| 2024-03-21 | 41.81 | 43.18 | 41.51 | 42.5 | +2.68% | 22,108 | 93,563,483 |
| 2024-03-20 | 40.78 | 41.68 | 40.76 | 41.39 | +1.15% | 12,968 | 53,444,941 |
| 2024-03-19 | 40.78 | 41.43 | 40.5 | 40.92 | -0.49% | 14,237 | 58,346,070 |
| 2024-03-18 | 40.35 | 41.28 | 39.82 | 41.12 | +2.34% | 17,432 | 70,766,991 |
| 2024-03-15 | 39.68 | 40.23 | 39.11 | 40.18 | +1.67% | 7,438 | 29,537,075 |
| 2024-03-14 | 39.83 | 40.34 | 39.02 | 39.52 | -1.91% | 9,991 | 39,655,190 |
| 2024-03-13 | 40.57 | 40.97 | 40.03 | 40.29 | -0.74% | 11,712 | 47,442,821 |
| 2024-03-12 | 40.69 | 41.1 | 39.71 | 40.59 | +1.35% | 16,091 | 64,969,626 |
| 2024-03-11 | 39.5 | 40.05 | 39.05 | 40.05 | -0.25% | 11,443 | 45,344,929 |
| 2024-03-08 | 39.98 | 40.95 | 39.02 | 40.15 | +1.11% | 13,201 | 52,653,707 |
| 2024-03-07 | 41.05 | 42.14 | 39.71 | 39.71 | -2.31% | 20,753 | 85,288,963 |
| 2024-03-06 | 39.41 | 41 | 38.7 | 40.65 | +1.12% | 20,365 | 80,827,613 |
| 2024-03-05 | 39.8 | 41.68 | 39.1 | 40.2 | +0.68% | 23,313 | 94,716,270 |
| 2024-03-04 | 41.37 | 41.44 | 39.31 | 39.93 | -3.55% | 29,008 | 116,139,740 |
| 2024-03-01 | 43.5 | 43.5 | 40.4 | 41.4 | +4.52% | 44,375 | 186,060,197 |
| 2024-02-29 | 35.06 | 39.61 | 35.06 | 39.61 | +10% | 11,956 | 46,001,841 |
| 2024-02-28 | 39.34 | 40.2 | 36 | 36.01 | -8.44% | 19,861 | 76,294,905 |
| 2024-02-27 | 38.09 | 39.35 | 36.81 | 39.33 | +2.82% | 12,054 | 46,312,521 |
| 2024-02-26 | 37.42 | 38.98 | 37.18 | 38.25 | +2.91% | 15,199 | 57,727,440 |
| 2024-02-23 | 35.54 | 37.5 | 35.48 | 37.17 | +4.94% | 14,463 | 52,506,867 |
| 2024-02-22 | 34.57 | 35.42 | 34.19 | 35.42 | +3.27% | 11,083 | 38,756,030 |
| 2024-02-21 | 33.26 | 35.3 | 33.26 | 34.3 | +0.59% | 13,009 | 44,974,979 |
| 2024-02-20 | 33.16 | 34.43 | 32.36 | 34.1 | +1.79% | 11,779 | 39,445,210 |
| 2024-02-19 | 31.94 | 34.39 | 31.92 | 33.5 | +7.17% | 21,138 | 70,574,407 |
| 2024-02-08 | 28.5 | 31.26 | 28.2 | 31.26 | +9.99% | 19,579 | 58,906,392 |
| 2024-02-07 | 29.84 | 30.93 | 28.05 | 28.42 | -4.95% | 15,713 | 46,428,185 |
| 2024-02-06 | 29.3 | 30.29 | 26.66 | 29.9 | +1.49% | 15,295 | 43,814,702 |
| 2024-02-05 | 32.36 | 32.6 | 29.46 | 29.46 | -9.99% | 13,040 | 39,144,844 |
| 2024-02-02 | 34.99 | 35.42 | 31.49 | 32.73 | -6.46% | 11,725 | 39,008,905 |
| 2024-02-01 | 35 | 35.97 | 34.1 | 34.99 | -0.68% | 9,596 | 33,703,564 |
| 2024-01-31 | 37.75 | 37.79 | 34.81 | 35.23 | -5.55% | 13,703 | 49,422,666 |
| 2024-01-30 | 39.09 | 39.44 | 37.3 | 37.3 | -5.43% | 7,880 | 30,129,896 |
| 2024-01-29 | 41.44 | 41.98 | 39.08 | 39.44 | -4.8% | 9,501 | 38,130,640 |
| 2024-01-26 | 43.3 | 43.47 | 41.38 | 41.43 | -4.25% | 9,655 | 40,741,880 |
| 2024-01-25 | 42.39 | 43.55 | 41.7 | 43.27 | +2.05% | 9,351 | 40,107,798 |
| 2024-01-24 | 43.11 | 44.1 | 41.32 | 42.4 | -1.56% | 7,963 | 33,656,819 |
| 2024-01-23 | 43.11 | 43.45 | 41.87 | 43.07 | -0.09% | 6,737 | 28,866,900 |
| 2024-01-22 | 46.38 | 46.75 | 43.11 | 43.11 | -7.88% | 8,825 | 39,482,950 |
| 2024-01-19 | 46.88 | 49.21 | 46.39 | 46.8 | +0.88% | 7,561 | 36,099,688 |
| 2024-01-18 | 46.4 | 46.8 | 45 | 46.39 | -0.66% | 7,326 | 33,539,035 |
| 2024-01-17 | 48.42 | 48.9 | 46.69 | 46.7 | -3.55% | 4,930 | 23,441,423 |
| 2024-01-16 | 49.63 | 49.64 | 47.8 | 48.42 | -0.92% | 5,660 | 27,498,054 |
| 2024-01-15 | 48.68 | 49.22 | 47.78 | 48.87 | +0.12% | 5,037 | 24,479,230 |
| 2024-01-12 | 48.75 | 49.6 | 48.61 | 48.81 | -0.41% | 4,991 | 24,464,052 |
| 2024-01-11 | 48.45 | 49.19 | 48.16 | 49.01 | +0.89% | 6,449 | 31,435,815 |
| 2024-01-10 | 50.03 | 50.34 | 48.18 | 48.58 | -3.55% | 10,397 | 50,714,325 |
| 2024-01-09 | 48.1 | 53.13 | 48.1 | 50.37 | +4.29% | 15,354 | 77,824,659 |
| 2024-01-08 | 49.44 | 49.44 | 47.68 | 48.3 | -1.33% | 5,534 | 26,713,838 |
| 2024-01-05 | 49.46 | 50.49 | 48.81 | 48.95 | -1.37% | 4,351 | 21,542,350 |
| 2024-01-04 | 49.92 | 49.98 | 49.4 | 49.63 | -0.82% | 3,867 | 19,217,749 |
| 2024-01-03 | 50.05 | 50.75 | 49.35 | 50.04 | +0.06% | 6,041 | 30,229,786 |
| 2024-01-02 | 50 | 50.58 | 49.69 | 50.01 | -0.4% | 4,062 | 20,354,636 |
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：