股票概览
31.54
-2.92%
-0.95
32.4
开盘价
32.62
最高价
31.5
最低价
56,660
成交量
数据更新至: 2024-12-31
技术指标
33.27
MA5 (5日均线)
33.70
MA10 (10日均线)
35.58
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 | 32.4 | 32.62 | 31.5 | 31.54 | -2.92% | 56,660 | 180,796,378 |
| 2024-12-30 | 33.9 | 34.03 | 32.01 | 32.49 | -4.78% | 81,637 | 268,708,677 |
| 2024-12-27 | 34.29 | 34.72 | 33.8 | 34.12 | -0.5% | 40,210 | 137,422,495 |
| 2024-12-26 | 33.98 | 34.79 | 33.98 | 34.29 | +1.09% | 49,454 | 169,951,907 |
| 2024-12-25 | 34 | 34.17 | 33.38 | 33.92 | +0.12% | 34,591 | 116,504,522 |
| 2024-12-24 | 33.88 | 34.18 | 33.42 | 33.88 | 0% | 44,253 | 149,374,619 |
| 2024-12-23 | 35.12 | 35.2 | 33.8 | 33.88 | -3.94% | 66,181 | 227,188,563 |
| 2024-12-20 | 33.5 | 36.25 | 33.31 | 35.27 | +5.41% | 113,831 | 400,845,747 |
| 2024-12-19 | 33.98 | 34.17 | 33.29 | 33.46 | -2.14% | 70,329 | 236,135,692 |
| 2024-12-18 | 34.1 | 34.49 | 33.74 | 34.19 | +0.44% | 49,128 | 167,502,092 |
| 2024-12-17 | 35.38 | 35.38 | 34 | 34.04 | -3.73% | 89,015 | 308,462,741 |
| 2024-12-16 | 36.54 | 36.69 | 35.02 | 35.36 | -3.23% | 103,383 | 368,780,195 |
| 2024-12-13 | 38.51 | 38.96 | 36.54 | 36.54 | -5.7% | 153,321 | 577,332,387 |
| 2024-12-12 | 38.8 | 39 | 38.43 | 38.75 | -0.41% | 64,971 | 251,325,108 |
| 2024-12-11 | 38.59 | 39.38 | 38.44 | 38.91 | +0.41% | 53,548 | 208,182,999 |
| 2024-12-10 | 39.48 | 40 | 38.7 | 38.75 | +0.57% | 103,026 | 405,730,004 |
| 2024-12-09 | 38.76 | 39.09 | 38.26 | 38.53 | -0.31% | 57,100 | 220,598,626 |
| 2024-12-06 | 37.5 | 38.88 | 37.11 | 38.65 | +2.98% | 86,767 | 330,889,332 |
| 2024-12-05 | 37.5 | 37.91 | 37.25 | 37.53 | +0.11% | 37,706 | 141,566,574 |
| 2024-12-04 | 38.2 | 38.32 | 37.29 | 37.49 | -2.19% | 56,736 | 214,066,731 |
| 2024-12-03 | 38.86 | 38.99 | 37.88 | 38.33 | -1.41% | 64,980 | 249,821,740 |
| 2024-12-02 | 38.2 | 39.47 | 37.7 | 38.88 | +2.8% | 87,360 | 338,431,694 |
| 2024-11-29 | 37.17 | 38.17 | 37.09 | 37.82 | +1.1% | 65,050 | 245,342,383 |
| 2024-11-28 | 38.3 | 38.32 | 37.31 | 37.41 | -1.86% | 53,149 | 200,082,439 |
| 2024-11-27 | 37.08 | 38.14 | 36.4 | 38.12 | +2.25% | 66,292 | 247,095,200 |
| 2024-11-26 | 36.88 | 38.33 | 36.83 | 37.28 | +0.78% | 74,888 | 281,204,781 |
| 2024-11-25 | 36.8 | 37.35 | 36.14 | 36.99 | +1.09% | 69,785 | 256,687,338 |
| 2024-11-22 | 38.97 | 39.15 | 36.43 | 36.59 | -6.59% | 108,630 | 409,013,551 |
| 2024-11-21 | 39.7 | 40.56 | 38.51 | 39.17 | -2.08% | 122,180 | 479,908,214 |
| 2024-11-20 | 35.9 | 41.32 | 35.48 | 40 | +11.39% | 233,366 | 897,640,820 |
| 2024-11-19 | 35.34 | 35.95 | 34.95 | 35.91 | +1.07% | 72,060 | 255,875,770 |
| 2024-11-18 | 37.42 | 37.6 | 35.27 | 35.53 | -5.08% | 104,781 | 379,707,799 |
| 2024-11-15 | 37.95 | 38.58 | 37.38 | 37.43 | -2.02% | 86,033 | 326,286,383 |
| 2024-11-14 | 39.5 | 39.69 | 38.08 | 38.2 | -3.54% | 97,752 | 379,325,784 |
| 2024-11-13 | 39.71 | 40.18 | 38.48 | 39.6 | -0.98% | 109,640 | 431,054,227 |
| 2024-11-12 | 40.68 | 40.98 | 39.59 | 39.99 | -1.67% | 138,522 | 557,115,744 |
| 2024-11-11 | 39.65 | 40.8 | 39.36 | 40.67 | +1.55% | 142,273 | 572,878,111 |
| 2024-11-08 | 39.13 | 40.84 | 39.1 | 40.05 | +3.14% | 195,612 | 781,689,010 |
| 2024-11-07 | 38.01 | 38.88 | 37.56 | 38.83 | +1.2% | 119,786 | 460,821,762 |
| 2024-11-06 | 38.85 | 39.48 | 37.79 | 38.37 | -1.67% | 192,305 | 741,453,004 |
| 2024-11-05 | 38.81 | 39.28 | 38.06 | 39.02 | -0.18% | 204,778 | 794,412,200 |
| 2024-11-04 | 41.07 | 41.23 | 38.31 | 39.09 | +4.6% | 305,195 | 1,206,129,310 |
| 2024-11-01 | 38.3 | 41.66 | 37.1 | 37.37 | -3.21% | 386,619 | 1,521,018,398 |
| 2024-10-31 | 42.15 | 42.99 | 37.13 | 38.61 | -7.17% | 365,932 | 1,406,384,148 |
| 2024-10-30 | 48.4 | 48.5 | 40.88 | 41.59 | -15.09% | 393,688 | 1,694,053,482 |
| 2024-10-29 | 51 | 51.33 | 48.88 | 48.98 | -3.81% | 90,554 | 449,358,943 |
| 2024-10-28 | 51 | 52.42 | 50.21 | 50.92 | -0.12% | 79,877 | 409,143,971 |
| 2024-10-25 | 51.09 | 52 | 50.01 | 50.98 | -0.84% | 111,742 | 566,468,337 |
| 2024-10-24 | 47.69 | 52.94 | 47.5 | 51.41 | +6.09% | 173,281 | 877,832,339 |
| 2024-10-23 | 52.98 | 54.88 | 47.88 | 48.46 | -9.28% | 221,216 | 1,101,969,814 |
| 2024-10-22 | 54.53 | 56 | 52.9 | 53.42 | -1.28% | 100,766 | 547,473,791 |
| 2024-10-21 | 52.5 | 56 | 52.48 | 54.11 | +4.16% | 130,341 | 706,415,527 |
| 2024-10-18 | 49.02 | 53.5 | 48.58 | 51.95 | +5.53% | 114,106 | 584,190,180 |
| 2024-10-17 | 48.05 | 51 | 48.05 | 49.23 | +3.19% | 99,189 | 495,080,334 |
| 2024-10-16 | 47.2 | 48.38 | 46.46 | 47.71 | -0.19% | 57,011 | 270,528,827 |
| 2024-10-15 | 48.2 | 49.9 | 47.2 | 47.8 | -0.83% | 88,263 | 428,745,316 |
| 2024-10-14 | 45.46 | 48.24 | 44.3 | 48.2 | +8.75% | 112,343 | 523,104,156 |
| 2024-10-11 | 46.08 | 46.32 | 43.6 | 44.32 | -3.65% | 61,904 | 276,717,931 |
| 2024-10-10 | 46 | 47.75 | 45 | 46 | +2% | 89,230 | 416,089,240 |
| 2024-10-09 | 49 | 50.33 | 45 | 45.1 | -11.62% | 124,683 | 591,999,464 |
| 2024-10-08 | 55.6 | 56.77 | 46.54 | 51.03 | +5.59% | 160,787 | 833,284,105 |
| 2024-09-30 | 43.8 | 49 | 43.8 | 48.33 | +13% | 114,368 | 529,663,637 |
| 2024-09-27 | 40.3 | 43.55 | 39.9 | 42.77 | +7.57% | 87,808 | 366,683,126 |
| 2024-09-26 | 37.77 | 39.9 | 37.2 | 39.76 | +4.63% | 62,350 | 240,022,577 |
| 2024-09-25 | 37.7 | 39.34 | 37.3 | 38 | +1.77% | 71,990 | 275,976,816 |
| 2024-09-24 | 35 | 37.78 | 34.86 | 37.34 | +6.9% | 59,428 | 215,938,741 |
| 2024-09-23 | 36.2 | 36.59 | 34.73 | 34.93 | -3.51% | 40,472 | 142,522,258 |
| 2024-09-20 | 35.76 | 36.63 | 34.94 | 36.2 | +1.66% | 48,247 | 173,130,605 |
| 2024-09-19 | 35.74 | 36.49 | 35.34 | 35.61 | -0.36% | 34,551 | 123,546,729 |
| 2024-09-18 | 36.8 | 36.85 | 35.5 | 35.74 | -2.11% | 29,538 | 106,410,919 |
| 2024-09-13 | 37 | 37.16 | 36.5 | 36.51 | -1.32% | 22,928 | 84,559,746 |
| 2024-09-12 | 38.5 | 39.18 | 37 | 37 | -3.65% | 28,791 | 108,567,918 |
| 2024-09-11 | 37.31 | 38.75 | 37.08 | 38.4 | +2.35% | 43,177 | 164,647,769 |
| 2024-09-10 | 37.79 | 38.15 | 36.57 | 37.52 | -0.71% | 39,417 | 146,247,852 |
| 2024-09-09 | 37 | 39.06 | 36.01 | 37.79 | +0.19% | 46,544 | 176,830,673 |
| 2024-09-06 | 40.11 | 40.48 | 37.28 | 37.72 | -5.96% | 45,895 | 177,204,421 |
| 2024-09-05 | 39.95 | 40.6 | 39.39 | 40.11 | +1.39% | 30,055 | 120,415,491 |
| 2024-09-04 | 39.21 | 40.09 | 39 | 39.56 | +0.05% | 23,175 | 91,725,070 |
| 2024-09-03 | 39 | 40.47 | 38.81 | 39.54 | +1.31% | 49,378 | 196,484,928 |
| 2024-09-02 | 41.45 | 41.45 | 39 | 39.03 | -7.51% | 74,227 | 297,404,822 |
| 2024-08-30 | 43 | 43 | 39.8 | 42.2 | -3.23% | 149,171 | 608,315,843 |
| 2024-08-29 | 42.88 | 43.79 | 42.57 | 43.61 | +1.37% | 27,508 | 119,043,350 |
| 2024-08-28 | 43.31 | 43.9 | 43.02 | 43.02 | -0.67% | 17,397 | 75,394,243 |
| 2024-08-27 | 43.13 | 43.44 | 42.85 | 43.31 | +0.37% | 14,799 | 63,885,121 |
| 2024-08-26 | 43.21 | 43.62 | 42.53 | 43.15 | -0.12% | 15,555 | 67,019,903 |
| 2024-08-23 | 42.59 | 43.3 | 42.12 | 43.2 | +0.93% | 15,383 | 66,192,619 |
| 2024-08-22 | 42.91 | 43.9 | 42.72 | 42.8 | -0.72% | 18,984 | 81,949,306 |
| 2024-08-21 | 43 | 43.77 | 42.8 | 43.11 | +0.19% | 14,798 | 63,967,159 |
| 2024-08-20 | 43.96 | 44.04 | 42 | 43.03 | -2.03% | 28,551 | 122,863,364 |
| 2024-08-19 | 44.17 | 44.9 | 43.9 | 43.92 | -1.24% | 14,057 | 62,329,273 |
| 2024-08-16 | 44.1 | 44.92 | 43.66 | 44.47 | +0.93% | 17,209 | 76,214,915 |
| 2024-08-15 | 43.62 | 45.15 | 43.5 | 44.06 | +0.23% | 21,295 | 94,552,518 |
| 2024-08-14 | 45.35 | 45.35 | 43.88 | 43.96 | -2.31% | 20,669 | 91,379,668 |
| 2024-08-13 | 45.37 | 45.37 | 44.5 | 45 | -0.55% | 14,860 | 66,437,429 |
| 2024-08-12 | 45.08 | 46.2 | 44.92 | 45.25 | +0.6% | 20,290 | 92,250,909 |
| 2024-08-09 | 45.1 | 45.77 | 44.7 | 44.98 | +0.13% | 18,613 | 84,016,211 |
| 2024-08-08 | 44.99 | 45.55 | 44.4 | 44.92 | -0.29% | 17,765 | 79,946,534 |
| 2024-08-07 | 45.23 | 45.48 | 44.78 | 45.05 | -0.4% | 14,042 | 63,301,386 |
| 2024-08-06 | 45.45 | 46.06 | 44.38 | 45.23 | +0.82% | 23,013 | 104,076,387 |
| 2024-08-05 | 46.45 | 47.5 | 44.83 | 44.86 | -3.42% | 34,434 | 158,017,185 |
| 2024-08-02 | 46.66 | 47.99 | 46.35 | 46.45 | -0.85% | 25,244 | 119,131,923 |
| 2024-08-01 | 47.1 | 48.29 | 46.55 | 46.85 | -0.8% | 24,449 | 115,723,035 |
| 2024-07-31 | 44.1 | 47.3 | 43.7 | 47.23 | +6.61% | 47,696 | 220,428,354 |
| 2024-07-30 | 45.32 | 45.78 | 43.98 | 44.3 | -2.7% | 37,669 | 167,291,828 |
| 2024-07-29 | 46.51 | 47.18 | 45.41 | 45.53 | -1.39% | 25,624 | 118,105,063 |
| 2024-07-26 | 45.5 | 46.98 | 45.2 | 46.17 | +2.15% | 22,266 | 103,201,239 |
| 2024-07-25 | 45.37 | 46.4 | 44.8 | 45.2 | -1.35% | 32,662 | 148,124,606 |
| 2024-07-24 | 46.51 | 47.05 | 45.05 | 45.82 | -1.67% | 60,995 | 279,063,504 |
| 2024-07-23 | 48.62 | 48.89 | 46.58 | 46.6 | -4.29% | 43,229 | 204,233,472 |
| 2024-07-22 | 48.1 | 49.17 | 47.8 | 48.69 | +1.23% | 24,232 | 117,914,771 |
| 2024-07-19 | 49.15 | 49.47 | 47.7 | 48.1 | -2.24% | 35,570 | 171,827,331 |
| 2024-07-18 | 49.05 | 49.9 | 48.68 | 49.2 | -1.2% | 29,095 | 143,254,296 |
| 2024-07-17 | 49.27 | 50.12 | 48.8 | 49.8 | +0.71% | 22,974 | 113,857,922 |
| 2024-07-16 | 49 | 50.74 | 48.82 | 49.45 | +0.61% | 28,471 | 141,347,537 |
| 2024-07-15 | 51.87 | 51.87 | 48.78 | 49.15 | -5.32% | 51,765 | 258,629,752 |
| 2024-07-12 | 50 | 52.59 | 49.88 | 51.91 | +5.21% | 56,679 | 291,461,330 |
| 2024-07-11 | 50.25 | 50.33 | 48.6 | 49.34 | -0.48% | 34,576 | 170,806,252 |
| 2024-07-10 | 48.97 | 50.58 | 48.97 | 49.58 | +0.61% | 26,658 | 132,676,142 |
| 2024-07-09 | 49.4 | 49.83 | 47.85 | 49.28 | -0.36% | 57,239 | 279,692,779 |
| 2024-07-08 | 51.21 | 51.8 | 49.4 | 49.46 | -4.85% | 41,167 | 207,488,437 |
| 2024-07-05 | 52.69 | 52.89 | 49.4 | 51.98 | -1.14% | 58,223 | 295,643,636 |
| 2024-07-04 | 53.44 | 54.18 | 52.4 | 52.58 | -1.9% | 27,911 | 148,578,862 |
| 2024-07-03 | 53.5 | 54.48 | 53.3 | 53.6 | -0.74% | 33,402 | 180,191,685 |
| 2024-07-02 | 53.7 | 54.1 | 52.66 | 54 | +0.58% | 45,569 | 243,728,885 |
| 2024-07-01 | 50.3 | 53.84 | 49.76 | 53.69 | +6.65% | 60,904 | 316,318,384 |
| 2024-06-28 | 51 | 52.05 | 49.88 | 50.34 | -0.91% | 37,839 | 192,276,472 |
| 2024-06-27 | 52.18 | 52.48 | 50.61 | 50.8 | -2.55% | 29,965 | 153,292,158 |
| 2024-06-26 | 50.64 | 52.21 | 50.02 | 52.13 | +2.94% | 35,265 | 179,646,290 |
| 2024-06-25 | 51.49 | 51.83 | 50.46 | 50.64 | -1.36% | 38,959 | 198,791,460 |
| 2024-06-24 | 53.88 | 53.88 | 51.18 | 51.34 | -4.25% | 46,188 | 242,086,346 |
| 2024-06-21 | 54.18 | 54.74 | 53.02 | 53.62 | -1.03% | 28,358 | 152,694,543 |
| 2024-06-20 | 54.66 | 54.89 | 53.6 | 54.18 | -0.66% | 23,819 | 129,323,653 |
| 2024-06-19 | 55.52 | 55.8 | 54.35 | 54.54 | -1.78% | 28,679 | 157,141,361 |
| 2024-06-18 | 55.72 | 56.7 | 55.31 | 55.53 | -0.32% | 36,423 | 203,962,018 |
| 2024-06-17 | 54.06 | 56.24 | 54.02 | 55.71 | +2.03% | 57,589 | 321,124,886 |
| 2024-06-14 | 55.03 | 55.55 | 54.18 | 54.6 | -0.8% | 58,985 | 323,294,775 |
| 2024-06-13 | 52 | 55.15 | 52 | 55.04 | +4.52% | 66,616 | 362,136,625 |
| 2024-06-12 | 55 | 55.3 | 52.4 | 52.66 | -3.02% | 51,519 | 273,787,933 |
| 2024-06-11 | 53.66 | 54.54 | 52.65 | 54.3 | +1.72% | 22,613 | 121,305,130 |
| 2024-06-07 | 53.86 | 54.53 | 52.9 | 53.38 | -0.89% | 26,828 | 143,708,364 |
| 2024-06-06 | 54.59 | 55 | 53.48 | 53.86 | -0.26% | 35,996 | 194,684,555 |
| 2024-06-05 | 54.2 | 55.3 | 53.84 | 54 | -0.35% | 39,845 | 217,336,029 |
| 2024-06-04 | 52.59 | 54.39 | 52.2 | 54.19 | +3.55% | 45,728 | 245,654,187 |
| 2024-06-03 | 50.16 | 54.11 | 50.16 | 52.33 | +4.24% | 70,514 | 372,436,307 |
| 2024-05-31 | 49.61 | 50.99 | 49.45 | 50.2 | +1.93% | 26,388 | 132,595,441 |
| 2024-05-30 | 49.79 | 50.8 | 49 | 49.25 | -1.62% | 25,251 | 124,994,963 |
| 2024-05-29 | 50.25 | 51.14 | 49.77 | 50.06 | -0.34% | 20,872 | 105,226,507 |
| 2024-05-28 | 50.96 | 50.96 | 50.11 | 50.23 | -1.51% | 21,824 | 109,987,075 |
| 2024-05-27 | 49.99 | 51.16 | 48.84 | 51 | +3.18% | 38,979 | 195,852,730 |
| 2024-05-24 | 51.6 | 51.6 | 49.26 | 49.43 | -4.45% | 61,073 | 305,647,648 |
| 2024-05-23 | 52.93 | 54.33 | 51.5 | 51.73 | -2.17% | 43,368 | 229,044,746 |
| 2024-05-22 | 53.57 | 53.88 | 52.51 | 52.88 | -1.76% | 26,426 | 140,328,606 |
| 2024-05-21 | 53.79 | 54.18 | 53.08 | 53.83 | +0.65% | 27,557 | 148,186,264 |
| 2024-05-20 | 51.53 | 53.73 | 51.53 | 53.48 | +2.79% | 36,851 | 195,443,850 |
| 2024-05-17 | 51.71 | 52.71 | 51.07 | 52.03 | +0.7% | 23,386 | 121,459,559 |
| 2024-05-16 | 53.26 | 53.47 | 51.1 | 51.67 | -2.86% | 42,820 | 222,245,670 |
| 2024-05-15 | 53.72 | 53.94 | 52.8 | 53.19 | -1.43% | 24,073 | 128,199,626 |
| 2024-05-14 | 52.32 | 54.83 | 52.32 | 53.96 | +2.72% | 44,022 | 238,182,899 |
| 2024-05-13 | 52.53 | 53.7 | 51.8 | 52.53 | -1.24% | 37,344 | 196,509,073 |
| 2024-05-10 | 52.1 | 53.5 | 51.93 | 53.19 | +2.25% | 39,855 | 210,211,431 |
| 2024-05-09 | 53.01 | 53.4 | 51.71 | 52.02 | -3.09% | 58,416 | 306,067,770 |
| 2024-05-08 | 53.5 | 54.5 | 52.77 | 53.68 | +0.28% | 39,060 | 209,557,167 |
| 2024-05-07 | 53.88 | 54.28 | 53 | 53.53 | -0.98% | 39,600 | 212,189,717 |
| 2024-05-06 | 51.11 | 54.25 | 50.66 | 54.06 | +6% | 75,947 | 404,719,312 |
| 2024-04-30 | 51.17 | 51.95 | 50.3 | 51 | -0.43% | 36,979 | 189,396,530 |
| 2024-04-29 | 52.25 | 53.38 | 49.5 | 51.22 | -0.54% | 71,593 | 367,418,971 |
| 2024-04-26 | 49.6 | 51.89 | 49.6 | 51.5 | +3.56% | 45,532 | 233,606,942 |
| 2024-04-25 | 50.6 | 50.98 | 49.36 | 49.73 | -1.74% | 35,868 | 179,509,823 |
| 2024-04-24 | 50.4 | 50.71 | 49.43 | 50.61 | +0.42% | 39,549 | 198,391,307 |
| 2024-04-23 | 48.69 | 51.28 | 48.06 | 50.4 | +3.73% | 63,523 | 316,785,058 |
| 2024-04-22 | 46.72 | 49.32 | 45.9 | 48.59 | +3.91% | 68,953 | 332,915,181 |
| 2024-04-19 | 45.69 | 47.67 | 44.84 | 46.76 | +2.34% | 69,621 | 323,725,126 |
| 2024-04-18 | 43.85 | 46.5 | 43.05 | 45.69 | +3.02% | 64,940 | 293,652,672 |
| 2024-04-17 | 46.05 | 47.26 | 43.27 | 44.35 | -2.46% | 86,807 | 389,963,246 |
| 2024-04-16 | 45.81 | 46.59 | 44.2 | 45.47 | -2.74% | 62,041 | 281,017,209 |
| 2024-04-15 | 48.87 | 49.2 | 45.88 | 46.75 | -4.36% | 76,416 | 360,249,727 |
| 2024-04-12 | 47.35 | 49.6 | 47.16 | 48.88 | +3.06% | 63,528 | 310,680,178 |
| 2024-04-11 | 46.99 | 48.84 | 46.45 | 47.43 | +1.3% | 41,809 | 200,475,781 |
| 2024-04-10 | 47.5 | 47.99 | 46 | 46.82 | -1.93% | 36,198 | 169,424,821 |
| 2024-04-09 | 47 | 47.98 | 46 | 47.74 | +1.36% | 45,773 | 214,842,199 |
| 2024-04-08 | 48 | 48.7 | 46.8 | 47.1 | -2.91% | 39,965 | 190,304,271 |
| 2024-04-03 | 48 | 49.09 | 47.9 | 48.51 | +0.12% | 38,835 | 188,149,127 |
| 2024-04-02 | 50 | 50 | 47 | 48.45 | -2.77% | 74,697 | 360,134,108 |
| 2024-04-01 | 49.45 | 50.78 | 48.81 | 49.83 | +1.45% | 52,013 | 258,302,137 |
| 2024-03-29 | 49.3 | 50.11 | 48.2 | 49.12 | +0.22% | 49,285 | 242,594,722 |
| 2024-03-28 | 48.6 | 50.8 | 48.35 | 49.01 | -0.18% | 58,593 | 290,536,447 |
| 2024-03-27 | 49.91 | 51.2 | 49.05 | 49.1 | -1.19% | 50,208 | 251,302,973 |
| 2024-03-26 | 50.48 | 51.79 | 49.2 | 49.69 | -1.76% | 61,370 | 308,449,669 |
| 2024-03-25 | 52.66 | 53.53 | 49.62 | 50.58 | -4.75% | 88,147 | 453,652,827 |
| 2024-03-22 | 55 | 55 | 52.25 | 53.1 | -4.31% | 64,986 | 346,643,257 |
| 2024-03-21 | 53.1 | 55.55 | 53.01 | 55.49 | +4.7% | 62,529 | 340,708,091 |
| 2024-03-20 | 54.31 | 56.21 | 52.52 | 53 | -4.07% | 94,775 | 512,140,643 |
| 2024-03-19 | 56.8 | 57.5 | 55.12 | 55.25 | -2.73% | 73,797 | 413,252,219 |
| 2024-03-18 | 51.4 | 57.3 | 51.2 | 56.8 | +9.23% | 116,965 | 641,468,201 |
| 2024-03-15 | 54.64 | 55.9 | 50.2 | 52 | +1.58% | 145,301 | 765,181,458 |
| 2024-03-14 | 52 | 52.3 | 49.13 | 51.19 | +1.37% | 59,443 | 301,049,444 |
| 2024-03-13 | 49.51 | 50.75 | 49.06 | 50.5 | +2.02% | 69,059 | 345,858,811 |
| 2024-03-12 | 47.42 | 49.72 | 46.29 | 49.5 | +5.32% | 75,843 | 365,749,058 |
| 2024-03-11 | 46.4 | 47.46 | 46.2 | 47 | +0.43% | 44,064 | 206,509,886 |
| 2024-03-08 | 46.5 | 47.23 | 45.2 | 46.8 | +2.09% | 59,234 | 272,631,499 |
| 2024-03-07 | 48 | 50 | 45.55 | 45.84 | -4.9% | 85,606 | 405,960,293 |
| 2024-03-06 | 47.98 | 49.08 | 46.74 | 48.2 | +0.37% | 47,324 | 226,853,485 |
| 2024-03-05 | 47.2 | 49.17 | 47.15 | 48.02 | +4.1% | 83,788 | 402,396,554 |
| 2024-03-04 | 44.26 | 46.44 | 44.26 | 46.13 | +3.55% | 58,044 | 265,442,185 |
| 2024-03-01 | 43.8 | 45 | 42.86 | 44.55 | +1.27% | 53,921 | 236,337,046 |
| 2024-02-29 | 41.46 | 44.18 | 41.46 | 43.99 | +6.13% | 53,721 | 231,227,954 |
| 2024-02-28 | 44.5 | 45.3 | 41.41 | 41.45 | -5.06% | 76,083 | 333,023,195 |
| 2024-02-27 | 43.73 | 44.44 | 42.8 | 43.66 | +2.54% | 51,215 | 223,495,682 |
| 2024-02-26 | 40.81 | 43.68 | 40.69 | 42.58 | +3.48% | 72,632 | 308,086,068 |
| 2024-02-23 | 39.71 | 41.91 | 39.7 | 41.15 | +4.68% | 55,009 | 225,610,392 |
| 2024-02-22 | 39.3 | 39.66 | 38.7 | 39.31 | +0.03% | 47,605 | 186,740,926 |
| 2024-02-21 | 38.8 | 41.14 | 38.55 | 39.3 | -0.51% | 69,437 | 278,313,645 |
| 2024-02-20 | 37.69 | 40.33 | 37.5 | 39.5 | +2.92% | 72,407 | 285,410,258 |
| 2024-02-19 | 38.44 | 39.66 | 37.1 | 38.38 | +3.17% | 70,653 | 271,258,594 |
| 2024-02-08 | 35.9 | 38.28 | 34.33 | 37.2 | +5.38% | 95,444 | 347,920,953 |
| 2024-02-07 | 35.59 | 37.56 | 34.85 | 35.3 | +1.18% | 90,541 | 327,807,493 |
| 2024-02-06 | 30.6 | 35.4 | 28.73 | 34.89 | +14.39% | 97,065 | 313,678,900 |
| 2024-02-05 | 32.15 | 32.7 | 29.9 | 30.5 | -7.58% | 104,313 | 326,077,578 |
| 2024-02-02 | 34.9 | 35.79 | 31.64 | 33 | -3.68% | 86,037 | 289,958,443 |
| 2024-02-01 | 33.77 | 35.53 | 33.05 | 34.26 | +5.35% | 86,947 | 296,781,693 |
| 2024-01-31 | 35.6 | 35.6 | 32.2 | 32.52 | -8.78% | 114,078 | 377,068,969 |
| 2024-01-30 | 35.69 | 36.38 | 34.65 | 35.65 | +0.71% | 41,757 | 148,976,276 |
| 2024-01-29 | 37.88 | 38.25 | 34.95 | 35.4 | -5.37% | 68,027 | 244,982,101 |
| 2024-01-26 | 39.04 | 39.48 | 37.05 | 37.41 | -4.32% | 74,751 | 285,614,230 |
| 2024-01-25 | 37.3 | 39.7 | 37.3 | 39.1 | +5.65% | 76,902 | 295,509,027 |
| 2024-01-24 | 36.62 | 37.42 | 35.5 | 37.01 | +2.89% | 62,317 | 226,753,744 |
| 2024-01-23 | 35.51 | 37.09 | 35 | 35.97 | +2.8% | 87,542 | 314,306,076 |
| 2024-01-22 | 40.71 | 40.71 | 34.02 | 34.99 | -13.99% | 142,502 | 527,865,586 |
| 2024-01-19 | 40.5 | 42 | 40.3 | 40.68 | -0.49% | 33,981 | 139,937,341 |
| 2024-01-18 | 42.39 | 42.39 | 39.3 | 40.88 | -4.22% | 85,621 | 348,579,770 |
| 2024-01-17 | 44.87 | 44.97 | 42.58 | 42.68 | -4.56% | 60,030 | 259,469,540 |
| 2024-01-16 | 44.75 | 45.44 | 43.51 | 44.72 | -1.28% | 51,978 | 230,300,523 |
| 2024-01-15 | 46.03 | 47.6 | 45.1 | 45.3 | -1.84% | 53,318 | 247,328,242 |
| 2024-01-12 | 46.94 | 47.65 | 45.55 | 46.15 | -2.1% | 47,868 | 222,238,414 |
| 2024-01-11 | 45.11 | 47.53 | 44.5 | 47.14 | +5.25% | 70,180 | 325,560,238 |
| 2024-01-10 | 44.8 | 45.65 | 44.41 | 44.79 | -0.02% | 49,070 | 220,786,658 |
| 2024-01-09 | 41.73 | 45.88 | 41.41 | 44.8 | +6.92% | 93,230 | 410,868,548 |
| 2024-01-08 | 41 | 43.38 | 40.69 | 41.9 | +1.77% | 53,514 | 225,634,751 |
| 2024-01-05 | 42.02 | 42.52 | 41.15 | 41.17 | -2.21% | 37,914 | 158,412,773 |
| 2024-01-04 | 42.4 | 43.35 | 41.49 | 42.1 | -1.13% | 41,044 | 173,694,446 |
| 2024-01-03 | 42.96 | 44.79 | 42.42 | 42.58 | -0.37% | 60,992 | 266,370,432 |
| 2024-01-02 | 43.38 | 43.9 | 42.18 | 42.74 | -1.95% | 41,332 | 177,659,187 |
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：