股票概览
40.28
-4.35%
-1.83
42.11
开盘价
42.22
最高价
40.11
最低价
116,369
成交量
数据更新至: 2024-12-31
技术指标
41.34
MA5 (5日均线)
41.65
MA10 (10日均线)
42.83
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 | 42.11 | 42.22 | 40.11 | 40.28 | -4.35% | 116,369 | 476,383,698 |
| 2024-12-30 | 41.51 | 42.2 | 41.3 | 42.11 | +0.98% | 88,158 | 369,449,857 |
| 2024-12-27 | 41.23 | 42.16 | 41.1 | 41.7 | +0.97% | 97,323 | 406,492,211 |
| 2024-12-26 | 41.1 | 41.94 | 41.1 | 41.3 | +0.02% | 82,074 | 340,930,806 |
| 2024-12-25 | 42.33 | 42.4 | 41.1 | 41.29 | -2.66% | 89,420 | 371,804,346 |
| 2024-12-24 | 41.96 | 42.68 | 41.73 | 42.42 | +1% | 95,478 | 402,864,342 |
| 2024-12-23 | 42 | 42.98 | 41.76 | 42 | +0.12% | 130,326 | 551,563,925 |
| 2024-12-20 | 41.8 | 42.36 | 41.6 | 41.95 | +0.48% | 92,631 | 388,916,449 |
| 2024-12-19 | 41.19 | 41.89 | 41 | 41.75 | +0.02% | 88,618 | 367,282,587 |
| 2024-12-18 | 42.31 | 42.46 | 41.62 | 41.74 | -0.57% | 84,315 | 354,271,443 |
| 2024-12-17 | 42.07 | 42.8 | 41.9 | 41.98 | -0.19% | 110,112 | 465,982,035 |
| 2024-12-16 | 42.78 | 42.89 | 41.6 | 42.06 | -1.68% | 120,090 | 506,785,471 |
| 2024-12-13 | 43.81 | 43.81 | 42.7 | 42.78 | -2.88% | 180,429 | 776,473,645 |
| 2024-12-12 | 43.95 | 44.64 | 43.6 | 44.05 | +0.2% | 137,714 | 607,593,731 |
| 2024-12-11 | 44 | 44.47 | 43.73 | 43.96 | -0.68% | 123,557 | 543,819,919 |
| 2024-12-10 | 46.8 | 47 | 44.12 | 44.26 | -2.19% | 235,092 | 1,069,078,458 |
| 2024-12-09 | 45.4 | 46.14 | 44.78 | 45.25 | -1.29% | 120,878 | 549,113,465 |
| 2024-12-06 | 44.85 | 46.38 | 44.21 | 45.84 | +1.48% | 165,276 | 750,575,423 |
| 2024-12-05 | 44.61 | 45.46 | 44.41 | 45.17 | +0.94% | 121,359 | 547,066,837 |
| 2024-12-04 | 45.38 | 45.58 | 44.49 | 44.75 | -2.27% | 143,796 | 646,413,676 |
| 2024-12-03 | 46.8 | 46.8 | 45.26 | 45.79 | -1.44% | 139,888 | 641,639,730 |
| 2024-12-02 | 45.51 | 46.6 | 45.01 | 46.46 | +1.29% | 169,911 | 783,818,125 |
| 2024-11-29 | 44.59 | 46.29 | 44.09 | 45.87 | +2.39% | 188,539 | 855,905,842 |
| 2024-11-28 | 45.55 | 45.96 | 44.77 | 44.8 | -1.88% | 152,609 | 692,821,705 |
| 2024-11-27 | 44.62 | 45.7 | 43.08 | 45.66 | +2.15% | 212,110 | 939,332,409 |
| 2024-11-26 | 47 | 47 | 44.62 | 44.7 | -5.6% | 245,222 | 1,116,163,874 |
| 2024-11-25 | 46.7 | 48.18 | 46.69 | 47.35 | +1.94% | 242,622 | 1,150,055,735 |
| 2024-11-22 | 48.78 | 48.79 | 46.45 | 46.45 | -4.99% | 242,384 | 1,157,407,472 |
| 2024-11-21 | 49.1 | 49.83 | 48.11 | 48.89 | -1.77% | 228,735 | 1,120,887,511 |
| 2024-11-20 | 48.99 | 51.37 | 48.48 | 49.77 | +0.59% | 354,547 | 1,758,685,067 |
| 2024-11-19 | 46.52 | 49.81 | 45.43 | 49.48 | +4.54% | 369,142 | 1,752,736,316 |
| 2024-11-18 | 47.9 | 49.28 | 46.5 | 47.33 | +0.4% | 303,637 | 1,455,382,200 |
| 2024-11-15 | 48 | 49.95 | 47.14 | 47.14 | -3.04% | 324,532 | 1,575,630,771 |
| 2024-11-14 | 52.04 | 52.36 | 48.48 | 48.62 | -5.5% | 356,427 | 1,783,533,720 |
| 2024-11-13 | 50.8 | 52.8 | 49.66 | 51.45 | +1.28% | 393,666 | 2,009,888,360 |
| 2024-11-12 | 54.11 | 54.8 | 50.37 | 50.8 | -6.1% | 541,719 | 2,837,135,103 |
| 2024-11-11 | 51.19 | 55.22 | 51.07 | 54.1 | +3.8% | 676,372 | 3,600,477,816 |
| 2024-11-08 | 49.67 | 57 | 49.67 | 52.12 | +5.55% | 744,634 | 4,003,422,625 |
| 2024-11-07 | 50 | 51 | 47.22 | 49.38 | +5.06% | 698,827 | 3,436,334,120 |
| 2024-11-06 | 45.7 | 49.32 | 45.7 | 47 | +5.67% | 626,858 | 2,985,807,418 |
| 2024-11-05 | 43 | 44.76 | 42.39 | 44.48 | +3.39% | 369,108 | 1,623,176,577 |
| 2024-11-04 | 42.74 | 43.5 | 41.57 | 43.02 | +1.01% | 271,308 | 1,161,201,183 |
| 2024-11-01 | 41.55 | 44.43 | 41 | 42.59 | +2.53% | 435,064 | 1,868,699,272 |
| 2024-10-31 | 40.9 | 41.88 | 40.5 | 41.54 | +1.56% | 238,681 | 986,871,048 |
| 2024-10-30 | 41.5 | 41.89 | 40.26 | 40.9 | -2.8% | 244,666 | 1,003,379,117 |
| 2024-10-29 | 43.48 | 44.14 | 41.88 | 42.08 | -3.11% | 257,872 | 1,098,875,741 |
| 2024-10-28 | 43.7 | 43.9 | 42.78 | 43.43 | -2.45% | 278,964 | 1,206,745,913 |
| 2024-10-25 | 43.62 | 45.84 | 43.6 | 44.52 | +3.95% | 381,303 | 1,705,045,195 |
| 2024-10-24 | 45 | 45.2 | 42.8 | 42.83 | -6.69% | 327,598 | 1,429,459,663 |
| 2024-10-23 | 43.75 | 46.04 | 43.08 | 45.9 | +4.94% | 472,976 | 2,133,961,718 |
| 2024-10-22 | 42.4 | 44.05 | 42.03 | 43.74 | +2.12% | 316,784 | 1,373,491,265 |
| 2024-10-21 | 42.57 | 44.27 | 41.98 | 42.83 | +1.9% | 352,848 | 1,517,473,796 |
| 2024-10-18 | 39.19 | 43.97 | 38.87 | 42.03 | +7.27% | 394,824 | 1,619,867,809 |
| 2024-10-17 | 39.96 | 40.43 | 39.12 | 39.18 | -1.01% | 189,742 | 755,169,894 |
| 2024-10-16 | 39.93 | 40.66 | 39.21 | 39.58 | -3.39% | 236,268 | 943,733,168 |
| 2024-10-15 | 41.4 | 43.3 | 40.13 | 40.97 | -1.42% | 336,975 | 1,405,258,982 |
| 2024-10-14 | 40.91 | 41.72 | 39.76 | 41.56 | +2.97% | 283,360 | 1,157,283,382 |
| 2024-10-11 | 42.99 | 43.48 | 39.4 | 40.36 | -7.3% | 336,276 | 1,375,910,537 |
| 2024-10-10 | 45.25 | 46.2 | 42.9 | 43.54 | -1.45% | 348,905 | 1,552,278,392 |
| 2024-10-09 | 49.02 | 49.99 | 44.06 | 44.18 | -15.01% | 583,815 | 2,762,747,412 |
| 2024-10-08 | 51.81 | 51.98 | 46.34 | 51.98 | +19.99% | 709,055 | 3,532,248,791 |
| 2024-09-30 | 38.2 | 43.34 | 37.51 | 43.32 | +19.93% | 597,005 | 2,399,960,034 |
| 2024-09-27 | 33.85 | 37 | 33.7 | 36.12 | +9.45% | 464,697 | 1,642,945,585 |
| 2024-09-26 | 32.08 | 33.01 | 31.8 | 33 | +2.77% | 247,298 | 802,552,654 |
| 2024-09-25 | 32.53 | 33.09 | 32.07 | 32.11 | -0.09% | 317,360 | 1,031,221,739 |
| 2024-09-24 | 29.48 | 32.33 | 29.45 | 32.14 | +10.33% | 360,356 | 1,119,196,520 |
| 2024-09-23 | 29.48 | 30.14 | 28.98 | 29.13 | -1.55% | 144,729 | 427,443,644 |
| 2024-09-20 | 30.39 | 30.4 | 29.4 | 29.59 | -2.38% | 139,129 | 413,739,286 |
| 2024-09-19 | 30.1 | 31.1 | 29.5 | 30.31 | +1.1% | 160,522 | 487,944,862 |
| 2024-09-18 | 30.81 | 30.87 | 29.27 | 29.98 | -2.5% | 160,025 | 476,118,134 |
| 2024-09-13 | 32.21 | 32.35 | 30.73 | 30.75 | -4.53% | 185,961 | 579,472,183 |
| 2024-09-12 | 32.01 | 32.48 | 31.85 | 32.21 | -0.68% | 190,893 | 613,927,586 |
| 2024-09-11 | 30.71 | 32.73 | 30.7 | 32.43 | +4.34% | 326,561 | 1,049,840,391 |
| 2024-09-10 | 31.23 | 31.45 | 30.17 | 31.08 | -1.27% | 208,055 | 637,239,331 |
| 2024-09-09 | 32.01 | 32.59 | 31.2 | 31.48 | -3.7% | 250,495 | 794,581,886 |
| 2024-09-06 | 32.15 | 34.33 | 32 | 32.69 | +1.68% | 404,075 | 1,339,387,764 |
| 2024-09-05 | 32.29 | 32.91 | 31.75 | 32.15 | -2.01% | 303,749 | 975,562,224 |
| 2024-09-04 | 30.87 | 33.16 | 30.68 | 32.81 | +5.87% | 458,621 | 1,486,179,076 |
| 2024-09-03 | 29.85 | 31.45 | 29.65 | 30.99 | +3.37% | 256,122 | 789,076,112 |
| 2024-09-02 | 30.5 | 31.57 | 29.94 | 29.98 | -1.58% | 222,026 | 679,956,631 |
| 2024-08-30 | 30.08 | 31.08 | 29.74 | 30.46 | +1.2% | 270,774 | 824,946,937 |
| 2024-08-29 | 28.78 | 30.45 | 28.61 | 30.1 | +4.51% | 284,952 | 848,739,911 |
| 2024-08-28 | 29.2 | 29.3 | 28.45 | 28.8 | -1.64% | 156,685 | 450,258,356 |
| 2024-08-27 | 30.42 | 30.61 | 29.15 | 29.28 | -3.81% | 196,203 | 580,821,107 |
| 2024-08-26 | 28.33 | 31.83 | 28.33 | 30.44 | +7.56% | 337,815 | 1,029,973,071 |
| 2024-08-23 | 30 | 30.17 | 28.16 | 28.3 | -6.29% | 266,032 | 762,522,107 |
| 2024-08-22 | 30.06 | 31.68 | 30.06 | 30.2 | -0.85% | 393,894 | 1,209,250,887 |
| 2024-08-21 | 27.09 | 31.07 | 26.91 | 30.46 | +12.19% | 404,736 | 1,195,046,573 |
| 2024-08-20 | 27.67 | 28 | 27.12 | 27.15 | -1.63% | 66,255 | 182,002,762 |
| 2024-08-19 | 27.69 | 28.17 | 27.53 | 27.6 | -0.58% | 57,057 | 158,516,114 |
| 2024-08-16 | 28.34 | 28.4 | 27.72 | 27.76 | -1.87% | 62,954 | 176,205,828 |
| 2024-08-15 | 28 | 28.66 | 27.88 | 28.29 | +0.53% | 79,305 | 224,520,665 |
| 2024-08-14 | 28.63 | 28.98 | 28.13 | 28.14 | -2.36% | 60,844 | 172,312,541 |
| 2024-08-13 | 28.25 | 28.95 | 28.21 | 28.82 | +1.37% | 68,043 | 194,265,739 |
| 2024-08-12 | 28.69 | 29.19 | 28.3 | 28.43 | -0.46% | 53,029 | 151,516,953 |
| 2024-08-09 | 29.2 | 29.58 | 28.56 | 28.56 | -1.86% | 64,835 | 187,664,464 |
| 2024-08-08 | 29.35 | 29.55 | 28.86 | 29.1 | -1.39% | 74,059 | 215,696,169 |
| 2024-08-07 | 29.95 | 30.13 | 29.51 | 29.51 | -1.57% | 63,545 | 188,583,697 |
| 2024-08-06 | 29.8 | 30.3 | 29.58 | 29.98 | +2.25% | 85,346 | 255,663,790 |
| 2024-08-05 | 29.77 | 30.72 | 29.32 | 29.32 | -2.1% | 113,486 | 341,074,731 |
| 2024-08-02 | 30.08 | 30.6 | 29.86 | 29.95 | -1.38% | 80,403 | 242,823,838 |
| 2024-08-01 | 30.85 | 31.18 | 30.22 | 30.37 | -1.36% | 107,964 | 330,123,284 |
| 2024-07-31 | 29.52 | 30.82 | 29.36 | 30.79 | +4.16% | 132,616 | 402,728,142 |
| 2024-07-30 | 29.65 | 29.98 | 29.41 | 29.56 | +0.07% | 69,667 | 206,425,243 |
| 2024-07-29 | 30.11 | 30.29 | 29.38 | 29.54 | -2.41% | 89,313 | 264,582,654 |
| 2024-07-26 | 29.61 | 30.79 | 29.6 | 30.27 | +2.37% | 109,963 | 333,357,013 |
| 2024-07-25 | 28.86 | 30.09 | 28.68 | 29.57 | +1.97% | 109,480 | 323,913,335 |
| 2024-07-24 | 29.67 | 29.78 | 28.95 | 29 | -2.03% | 103,534 | 303,254,492 |
| 2024-07-23 | 30.82 | 31.17 | 29.55 | 29.6 | -4.18% | 129,473 | 392,432,617 |
| 2024-07-22 | 30.77 | 31.46 | 30.62 | 30.89 | -0.68% | 94,937 | 294,033,827 |
| 2024-07-19 | 31.25 | 31.54 | 30.78 | 31.1 | -1.02% | 93,097 | 289,652,560 |
| 2024-07-18 | 31.21 | 31.6 | 30.77 | 31.42 | -0.25% | 85,926 | 267,987,024 |
| 2024-07-17 | 32.16 | 32.28 | 31.49 | 31.5 | -1.75% | 94,976 | 301,201,448 |
| 2024-07-16 | 31.48 | 32.24 | 31.31 | 32.06 | +1.52% | 106,220 | 339,491,369 |
| 2024-07-15 | 32 | 32.05 | 31.46 | 31.58 | -2.53% | 102,826 | 325,942,085 |
| 2024-07-12 | 33.63 | 33.69 | 32.33 | 32.4 | -0.22% | 151,361 | 495,770,324 |
| 2024-07-11 | 31.86 | 33 | 31.58 | 32.47 | +4.37% | 197,288 | 636,772,137 |
| 2024-07-10 | 31 | 32.22 | 30.76 | 31.11 | -0.61% | 119,708 | 378,054,410 |
| 2024-07-09 | 31.46 | 31.68 | 30.58 | 31.3 | -0.32% | 142,685 | 444,460,499 |
| 2024-07-08 | 32.28 | 32.3 | 31.25 | 31.4 | -2.82% | 83,633 | 264,613,376 |
| 2024-07-05 | 32.55 | 32.6 | 31.99 | 32.31 | -0.8% | 77,376 | 249,554,517 |
| 2024-07-04 | 33.32 | 33.62 | 32.51 | 32.57 | -2.25% | 76,728 | 252,436,774 |
| 2024-07-03 | 33.68 | 34.16 | 33.14 | 33.32 | -0.95% | 72,142 | 242,273,768 |
| 2024-07-02 | 34.49 | 34.68 | 33.4 | 33.64 | -2.01% | 85,167 | 289,405,156 |
| 2024-07-01 | 34.15 | 34.49 | 33.53 | 34.33 | +0.06% | 79,293 | 269,354,767 |
| 2024-06-28 | 34.33 | 35.05 | 34.29 | 34.31 | +0.03% | 99,959 | 347,046,760 |
| 2024-06-27 | 34.68 | 34.85 | 34.25 | 34.3 | -2.14% | 67,367 | 232,723,316 |
| 2024-06-26 | 34.1 | 35.1 | 33.6 | 35.05 | +2.67% | 102,811 | 355,114,113 |
| 2024-06-25 | 34.89 | 35.07 | 33.61 | 34.14 | -1.44% | 95,108 | 325,993,475 |
| 2024-06-24 | 35.57 | 35.57 | 34.52 | 34.64 | -3.4% | 91,273 | 319,820,796 |
| 2024-06-21 | 35.83 | 36.11 | 35.45 | 35.86 | +0.2% | 84,056 | 300,619,613 |
| 2024-06-20 | 36.95 | 36.95 | 35.77 | 35.79 | -3.74% | 116,765 | 423,257,643 |
| 2024-06-19 | 37.96 | 38.07 | 37.07 | 37.18 | -2.24% | 109,631 | 410,378,772 |
| 2024-06-18 | 37.9 | 38.29 | 37.53 | 38.03 | -0.13% | 124,150 | 470,544,456 |
| 2024-06-17 | 36.54 | 38.7 | 36.54 | 38.08 | +3.23% | 197,767 | 749,111,115 |
| 2024-06-14 | 36.91 | 37 | 36 | 36.89 | -0.51% | 152,509 | 556,248,829 |
| 2024-06-13 | 37.38 | 37.88 | 36.95 | 37.08 | -1.38% | 96,507 | 360,009,664 |
| 2024-06-12 | 36.84 | 37.92 | 36.41 | 37.6 | +1.48% | 108,833 | 406,814,753 |
| 2024-06-11 | 36.6 | 37.42 | 36.4 | 37.05 | -0.24% | 97,537 | 360,998,691 |
| 2024-06-07 | 38.1 | 38.25 | 36.88 | 37.14 | -3.38% | 128,413 | 479,180,710 |
| 2024-06-06 | 39.95 | 40.14 | 38.29 | 38.44 | -4.09% | 167,604 | 653,669,411 |
| 2024-06-05 | 40 | 40.6 | 39.82 | 40.08 | -0.72% | 133,863 | 537,862,294 |
| 2024-06-04 | 39.23 | 40.6 | 38.99 | 40.37 | +2.12% | 179,034 | 716,369,283 |
| 2024-06-03 | 39.45 | 39.69 | 38.81 | 39.53 | -0.38% | 130,009 | 510,180,892 |
| 2024-05-31 | 39.85 | 40.5 | 39.65 | 39.68 | -0.2% | 121,485 | 486,199,115 |
| 2024-05-30 | 40.82 | 41.25 | 39.67 | 39.76 | -2.48% | 212,119 | 854,308,571 |
| 2024-05-29 | 39.7 | 41.47 | 39.39 | 40.77 | +4.51% | 308,908 | 1,250,282,114 |
| 2024-05-28 | 39.9 | 39.97 | 38.9 | 39.01 | -3.2% | 161,712 | 635,128,576 |
| 2024-05-27 | 40.01 | 40.45 | 39.62 | 40.3 | +2.13% | 150,395 | 602,279,415 |
| 2024-05-24 | 40.46 | 41.15 | 39.42 | 39.46 | -3.59% | 217,336 | 867,519,113 |
| 2024-05-23 | 42.36 | 42.36 | 40.9 | 40.93 | -4.32% | 213,193 | 880,289,152 |
| 2024-05-22 | 41.36 | 43.17 | 41.3 | 42.78 | +3.03% | 289,185 | 1,231,262,962 |
| 2024-05-21 | 41.98 | 42.73 | 41.41 | 41.52 | -1.75% | 160,812 | 672,051,937 |
| 2024-05-20 | 42.3 | 42.96 | 42 | 42.26 | -0.8% | 189,818 | 803,310,257 |
| 2024-05-17 | 40.95 | 42.69 | 40.54 | 42.6 | +3.47% | 273,229 | 1,143,229,462 |
| 2024-05-16 | 41.32 | 41.84 | 40.97 | 41.17 | -1.2% | 189,664 | 783,554,238 |
| 2024-05-15 | 41.8 | 42.75 | 41.55 | 41.67 | -0.95% | 167,163 | 701,582,188 |
| 2024-05-14 | 42.58 | 43.15 | 41.65 | 42.07 | -0.66% | 236,493 | 997,629,953 |
| 2024-05-13 | 43 | 43.5 | 42.05 | 42.35 | -3.53% | 255,408 | 1,087,663,595 |
| 2024-05-10 | 45.76 | 45.9 | 43.52 | 43.9 | -5.96% | 415,793 | 1,847,470,252 |
| 2024-05-09 | 43.69 | 48 | 43.69 | 46.68 | +11.62% | 686,047 | 3,153,232,028 |
| 2024-05-08 | 43.6 | 43.72 | 41.73 | 41.82 | -4.85% | 320,193 | 1,354,132,577 |
| 2024-05-07 | 44.76 | 45.5 | 43.56 | 43.95 | -2.55% | 302,281 | 1,335,136,825 |
| 2024-05-06 | 44.92 | 45.75 | 44.63 | 45.1 | +2.01% | 344,636 | 1,557,069,957 |
| 2024-04-30 | 46.64 | 46.94 | 43.58 | 44.21 | -5.21% | 450,381 | 2,010,674,319 |
| 2024-04-29 | 45.87 | 47.73 | 45.77 | 46.64 | +1.97% | 459,513 | 2,155,922,177 |
| 2024-04-26 | 46.5 | 47.27 | 45.51 | 45.74 | -1.38% | 457,190 | 2,116,718,378 |
| 2024-04-25 | 44.54 | 47.75 | 43.74 | 46.38 | -3.58% | 583,721 | 2,671,025,074 |
| 2024-04-24 | 48.5 | 49.7 | 47.71 | 48.1 | -4.16% | 473,324 | 2,291,343,530 |
| 2024-04-23 | 48.99 | 52.42 | 48.99 | 50.19 | +1.33% | 438,511 | 2,230,432,471 |
| 2024-04-22 | 52 | 54.22 | 49.53 | 49.53 | -5.68% | 478,204 | 2,475,383,275 |
| 2024-04-19 | 50.58 | 52.72 | 49.08 | 52.51 | +2.48% | 599,593 | 3,051,805,469 |
| 2024-04-18 | 49.22 | 53.98 | 49.22 | 51.24 | +2.23% | 696,384 | 3,625,713,284 |
| 2024-04-17 | 47.23 | 50.75 | 46.89 | 50.12 | +13.32% | 648,446 | 3,172,067,505 |
| 2024-04-16 | 46.67 | 47.1 | 43.93 | 44.23 | -6.65% | 515,510 | 2,329,003,351 |
| 2024-04-15 | 46.86 | 49.79 | 46.59 | 47.38 | +0.79% | 522,608 | 2,510,974,615 |
| 2024-04-12 | 50.67 | 51.94 | 46.8 | 47.01 | -10.03% | 702,925 | 3,435,083,322 |
| 2024-04-11 | 50.29 | 54.29 | 49.26 | 52.25 | +1.83% | 638,290 | 3,295,821,635 |
| 2024-04-10 | 50.34 | 52.18 | 49 | 51.31 | -2.02% | 647,536 | 3,287,070,852 |
| 2024-04-09 | 45 | 53 | 44.31 | 52.37 | +18.22% | 862,756 | 4,214,271,647 |
| 2024-04-08 | 42.7 | 45.66 | 42.7 | 44.3 | +5.23% | 514,312 | 2,277,845,082 |
| 2024-04-03 | 43 | 47 | 41.24 | 42.1 | -2.43% | 574,096 | 2,522,547,064 |
| 2024-04-02 | 41.24 | 44.08 | 40.37 | 43.15 | +6.12% | 520,203 | 2,183,180,665 |
| 2024-04-01 | 39.26 | 41.84 | 39.26 | 40.66 | +3.7% | 377,392 | 1,531,976,021 |
| 2024-03-29 | 37.58 | 41.5 | 37.39 | 39.21 | +3.08% | 432,649 | 1,706,283,768 |
| 2024-03-28 | 35.13 | 38.31 | 35.13 | 38.04 | +7.31% | 335,275 | 1,258,850,719 |
| 2024-03-27 | 36.8 | 37.26 | 35.4 | 35.45 | -1.36% | 255,122 | 931,241,935 |
| 2024-03-26 | 32.51 | 36.88 | 32.45 | 35.94 | +9.98% | 238,486 | 830,775,418 |
| 2024-03-25 | 33.56 | 33.75 | 32.66 | 32.68 | -3.46% | 96,900 | 321,362,315 |
| 2024-03-22 | 35.13 | 35.23 | 33.79 | 33.85 | -4.19% | 113,156 | 387,290,914 |
| 2024-03-21 | 36.07 | 36.18 | 35.22 | 35.33 | -1.89% | 71,532 | 254,153,896 |
| 2024-03-20 | 35.84 | 36.36 | 35.6 | 36.01 | +0.47% | 75,447 | 271,443,719 |
| 2024-03-19 | 36.79 | 36.79 | 35.84 | 35.84 | -1.94% | 89,691 | 323,876,095 |
| 2024-03-18 | 35.9 | 36.96 | 35.9 | 36.55 | +3.1% | 179,564 | 653,964,390 |
| 2024-03-15 | 35.42 | 35.6 | 34.68 | 35.45 | -0.31% | 100,558 | 352,823,912 |
| 2024-03-14 | 35.99 | 36.43 | 35.16 | 35.56 | -1.77% | 101,572 | 363,343,829 |
| 2024-03-13 | 36.34 | 36.91 | 36.1 | 36.2 | -1.47% | 117,086 | 424,976,388 |
| 2024-03-12 | 36.8 | 36.8 | 35.71 | 36.74 | +0.33% | 228,738 | 830,349,258 |
| 2024-03-11 | 33.5 | 37.49 | 33.5 | 36.62 | +11.1% | 296,304 | 1,050,785,297 |
| 2024-03-08 | 33.05 | 33.48 | 32.66 | 32.96 | -0.21% | 73,359 | 241,851,349 |
| 2024-03-07 | 33.88 | 34.38 | 33.03 | 33.03 | -2.39% | 91,536 | 308,068,213 |
| 2024-03-06 | 33.12 | 34.34 | 32.9 | 33.84 | +1.29% | 97,593 | 327,886,490 |
| 2024-03-05 | 33.9 | 33.9 | 33.21 | 33.41 | -2.31% | 95,134 | 318,068,477 |
| 2024-03-04 | 34.67 | 34.99 | 33.9 | 34.2 | -1.95% | 121,532 | 416,277,219 |
| 2024-03-01 | 34.98 | 35.25 | 34.36 | 34.88 | +0.11% | 107,922 | 375,071,324 |
| 2024-02-29 | 33.2 | 35.19 | 33.2 | 34.84 | +2.99% | 170,410 | 589,497,622 |
| 2024-02-28 | 34.81 | 36 | 33.82 | 33.83 | -1.94% | 181,958 | 639,147,920 |
| 2024-02-27 | 33.4 | 34.5 | 33.25 | 34.5 | +2.68% | 114,697 | 389,077,389 |
| 2024-02-26 | 33.47 | 33.95 | 33.12 | 33.6 | +0.3% | 104,321 | 350,040,228 |
| 2024-02-23 | 33.52 | 33.62 | 32.8 | 33.5 | +0.42% | 125,845 | 418,263,283 |
| 2024-02-22 | 33.31 | 33.73 | 33 | 33.36 | -0.42% | 81,399 | 270,926,708 |
| 2024-02-21 | 33.14 | 34.55 | 32.81 | 33.5 | +0.36% | 110,985 | 374,769,222 |
| 2024-02-20 | 33.73 | 33.9 | 33.05 | 33.38 | -1.56% | 71,106 | 236,998,900 |
| 2024-02-19 | 34.19 | 34.6 | 33.45 | 33.91 | -0.93% | 94,796 | 321,911,192 |
| 2024-02-08 | 33.5 | 36.07 | 33.32 | 34.23 | +0.77% | 159,918 | 560,907,653 |
| 2024-02-07 | 30.96 | 33.97 | 30.96 | 33.97 | +9.72% | 181,775 | 601,687,984 |
| 2024-02-06 | 28 | 31 | 27.82 | 30.96 | +9.75% | 119,158 | 354,431,905 |
| 2024-02-05 | 29.28 | 29.4 | 26.86 | 28.21 | -4.98% | 136,161 | 384,472,027 |
| 2024-02-02 | 31.1 | 31.41 | 28.89 | 29.69 | -4.81% | 95,853 | 289,164,305 |
| 2024-02-01 | 31.48 | 32.26 | 30.91 | 31.19 | -1.92% | 83,502 | 262,858,984 |
| 2024-01-31 | 32.36 | 33.66 | 31.78 | 31.8 | -1.24% | 82,807 | 269,337,813 |
| 2024-01-30 | 33.33 | 33.83 | 32.17 | 32.2 | -3.79% | 62,953 | 208,163,873 |
| 2024-01-29 | 35.2 | 35.38 | 33.42 | 33.47 | -4.4% | 68,732 | 235,743,332 |
| 2024-01-26 | 35.6 | 36.05 | 35.01 | 35.01 | -2.48% | 65,992 | 234,013,871 |
| 2024-01-25 | 34.38 | 35.96 | 33.7 | 35.9 | +4.51% | 83,358 | 290,985,604 |
| 2024-01-24 | 34.97 | 35.15 | 33.3 | 34.35 | -1.32% | 74,406 | 253,265,764 |
| 2024-01-23 | 34.39 | 35.51 | 33.51 | 34.81 | +0.69% | 69,444 | 241,176,603 |
| 2024-01-22 | 36.4 | 36.59 | 34.57 | 34.57 | -6.59% | 89,536 | 318,028,810 |
| 2024-01-19 | 37.54 | 38.5 | 37.01 | 37.01 | -0.83% | 69,066 | 260,358,964 |
| 2024-01-18 | 36.6 | 37.48 | 36.35 | 37.32 | +1.11% | 75,528 | 278,900,706 |
| 2024-01-17 | 38.28 | 38.29 | 36.9 | 36.91 | -4.35% | 54,547 | 205,183,571 |
| 2024-01-16 | 37.8 | 38.87 | 37.7 | 38.59 | +1.13% | 64,612 | 247,710,209 |
| 2024-01-15 | 38.64 | 38.9 | 37.85 | 38.16 | -1.98% | 71,055 | 271,662,787 |
| 2024-01-12 | 38.41 | 39.93 | 38.21 | 38.93 | +1.2% | 119,155 | 466,536,840 |
| 2024-01-11 | 36.78 | 38.74 | 36.6 | 38.47 | +4.68% | 105,875 | 401,965,862 |
| 2024-01-10 | 36.29 | 37.17 | 35.66 | 36.75 | +1.24% | 57,296 | 209,823,871 |
| 2024-01-09 | 36.15 | 37.15 | 35.56 | 36.3 | +0.41% | 52,303 | 190,110,615 |
| 2024-01-08 | 36.39 | 37.45 | 36.15 | 36.15 | -1.55% | 51,175 | 187,646,232 |
| 2024-01-05 | 36.9 | 38.28 | 36.57 | 36.72 | -0.22% | 80,326 | 301,214,335 |
| 2024-01-04 | 37.71 | 37.8 | 36.73 | 36.8 | -2.57% | 45,798 | 169,708,965 |
| 2024-01-03 | 37.6 | 37.88 | 37.4 | 37.77 | +0.05% | 38,527 | 144,953,461 |
| 2024-01-02 | 38.2 | 38.2 | 37.61 | 37.75 | -1.18% | 45,540 | 172,200,022 |
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：