股票概览
21.1
-3.65%
-0.8
21.57
开盘价
22.2
最高价
20.74
最低价
239,929
成交量
数据更新至: 2024-12-31
技术指标
21.01
MA5 (5日均线)
22.03
MA10 (10日均线)
20.40
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 | 21.57 | 22.2 | 20.74 | 21.1 | -3.65% | 239,929 | 512,214,705 |
| 2024-12-30 | 20.49 | 22.3 | 20.48 | 21.9 | +6.73% | 324,975 | 700,736,408 |
| 2024-12-27 | 20.45 | 21.57 | 20.4 | 20.52 | -1.11% | 220,626 | 462,589,654 |
| 2024-12-26 | 20.4 | 21.68 | 20.4 | 20.75 | -0.24% | 233,856 | 490,413,220 |
| 2024-12-25 | 22.6 | 22.85 | 20.23 | 20.8 | -10.77% | 325,990 | 702,470,956 |
| 2024-12-24 | 21.46 | 23.31 | 20.5 | 23.31 | +8.12% | 423,317 | 959,011,614 |
| 2024-12-23 | 22 | 23.5 | 21.25 | 21.56 | -4.81% | 302,883 | 670,954,873 |
| 2024-12-20 | 23.2 | 23.5 | 22.5 | 22.65 | -5.43% | 388,184 | 891,997,775 |
| 2024-12-19 | 23 | 25.99 | 22.3 | 23.95 | +0.63% | 644,116 | 1,528,107,300 |
| 2024-12-18 | 19.68 | 23.8 | 19.02 | 23.8 | +20.02% | 582,147 | 1,257,231,190 |
| 2024-12-17 | 21.41 | 21.79 | 19.52 | 19.83 | -9.41% | 427,861 | 871,508,941 |
| 2024-12-16 | 22.22 | 24.21 | 21.41 | 21.89 | -1.31% | 737,961 | 1,681,713,178 |
| 2024-12-13 | 18.31 | 22.18 | 18.23 | 22.18 | +20.02% | 670,536 | 1,401,165,960 |
| 2024-12-12 | 18.61 | 18.88 | 18.27 | 18.48 | -1.96% | 229,155 | 424,186,123 |
| 2024-12-11 | 17.79 | 19.11 | 17.76 | 18.85 | +4.96% | 341,987 | 633,502,944 |
| 2024-12-10 | 17.55 | 18.49 | 17.43 | 17.96 | +4.85% | 278,854 | 500,610,397 |
| 2024-12-09 | 17.45 | 17.69 | 16.89 | 17.13 | -2.62% | 143,957 | 248,481,365 |
| 2024-12-06 | 17.28 | 17.84 | 16.92 | 17.59 | +2.03% | 213,100 | 371,903,830 |
| 2024-12-05 | 16.4 | 17.32 | 16.4 | 17.24 | +4.17% | 166,259 | 283,362,590 |
| 2024-12-04 | 16.99 | 17.11 | 16.45 | 16.55 | -3.67% | 157,271 | 262,507,586 |
| 2024-12-03 | 17.58 | 17.58 | 16.97 | 17.18 | -2.72% | 176,094 | 303,223,639 |
| 2024-12-02 | 17.99 | 18.09 | 17.52 | 17.66 | -1.4% | 213,087 | 376,709,978 |
| 2024-11-29 | 17.91 | 18.4 | 17.37 | 17.91 | -1.1% | 215,781 | 385,595,780 |
| 2024-11-28 | 17.6 | 18.49 | 17.58 | 18.11 | +3.37% | 251,244 | 454,096,616 |
| 2024-11-27 | 16.82 | 17.64 | 16.51 | 17.52 | +2.16% | 165,355 | 283,649,687 |
| 2024-11-26 | 17.49 | 18.2 | 16.95 | 17.15 | -3.6% | 177,619 | 312,540,122 |
| 2024-11-25 | 16.93 | 17.79 | 16.41 | 17.79 | +3.91% | 214,446 | 368,760,694 |
| 2024-11-22 | 18.02 | 18.88 | 16.93 | 17.12 | -4.84% | 274,770 | 495,283,434 |
| 2024-11-21 | 18.51 | 18.51 | 17.54 | 17.99 | -4.61% | 319,316 | 576,456,558 |
| 2024-11-20 | 18.2 | 19.24 | 17.8 | 18.86 | +2.06% | 402,665 | 750,043,026 |
| 2024-11-19 | 16.36 | 18.5 | 16.1 | 18.48 | +12.34% | 429,119 | 756,664,211 |
| 2024-11-18 | 17.48 | 17.59 | 15.79 | 16.45 | -5.46% | 331,153 | 545,964,619 |
| 2024-11-15 | 15.63 | 18.34 | 15.63 | 17.4 | +10.69% | 444,031 | 753,804,314 |
| 2024-11-14 | 16.32 | 16.91 | 15.68 | 15.72 | -4.67% | 202,850 | 329,898,393 |
| 2024-11-13 | 15.82 | 16.69 | 15.73 | 16.49 | +3.65% | 249,011 | 405,939,604 |
| 2024-11-12 | 16.16 | 16.46 | 15.61 | 15.91 | -0.56% | 220,699 | 355,336,361 |
| 2024-11-11 | 14.95 | 16 | 14.8 | 16 | +6.17% | 219,689 | 342,218,907 |
| 2024-11-08 | 15.37 | 15.61 | 15 | 15.07 | -1.7% | 188,186 | 287,906,319 |
| 2024-11-07 | 14.88 | 15.33 | 14.68 | 15.33 | +2.27% | 180,780 | 272,801,050 |
| 2024-11-06 | 14.58 | 15.29 | 14.5 | 14.99 | +2.53% | 220,422 | 328,727,221 |
| 2024-11-05 | 14.03 | 14.65 | 13.98 | 14.62 | +4.06% | 169,477 | 244,909,131 |
| 2024-11-04 | 13.58 | 14.06 | 13.39 | 14.05 | +3.31% | 121,787 | 168,127,141 |
| 2024-11-01 | 14.75 | 14.75 | 13.56 | 13.6 | -8.17% | 228,126 | 318,013,120 |
| 2024-10-31 | 14.18 | 14.89 | 14.18 | 14.81 | +3.28% | 206,803 | 302,949,991 |
| 2024-10-30 | 14.3 | 14.56 | 14 | 14.34 | -1.71% | 213,093 | 303,927,879 |
| 2024-10-29 | 15.29 | 15.78 | 14.54 | 14.59 | -8.01% | 390,746 | 585,661,101 |
| 2024-10-28 | 15.09 | 16.78 | 15.09 | 15.86 | -13.33% | 465,326 | 734,848,120 |
| 2024-10-25 | 17.25 | 18.55 | 17.25 | 18.3 | +5.9% | 209,135 | 377,548,602 |
| 2024-10-24 | 17.8 | 18.01 | 17.23 | 17.28 | -4.58% | 143,796 | 251,666,439 |
| 2024-10-23 | 18.78 | 18.78 | 17.8 | 18.11 | -4.63% | 248,128 | 450,849,616 |
| 2024-10-22 | 17.6 | 19.57 | 17.37 | 18.99 | +7.35% | 339,774 | 636,571,917 |
| 2024-10-21 | 17.15 | 17.99 | 17.15 | 17.69 | +3.15% | 186,432 | 328,912,198 |
| 2024-10-18 | 16.53 | 17.68 | 16.16 | 17.15 | +2.76% | 209,490 | 352,389,294 |
| 2024-10-17 | 16.54 | 17.18 | 16.45 | 16.69 | +2.9% | 177,183 | 298,020,604 |
| 2024-10-16 | 16.12 | 16.65 | 15.95 | 16.22 | -1.46% | 122,651 | 200,092,383 |
| 2024-10-15 | 16.57 | 17.35 | 16.2 | 16.46 | -1.61% | 159,248 | 268,801,693 |
| 2024-10-14 | 16.22 | 16.75 | 15.9 | 16.73 | +3.98% | 147,162 | 241,506,396 |
| 2024-10-11 | 16.91 | 17.08 | 15.8 | 16.09 | -6.67% | 161,587 | 263,286,987 |
| 2024-10-10 | 17.97 | 18.4 | 16.48 | 17.24 | -0.06% | 174,708 | 306,078,367 |
| 2024-10-09 | 19.95 | 20.08 | 17.19 | 17.25 | -19.51% | 314,139 | 586,571,896 |
| 2024-10-08 | 21.47 | 21.47 | 18.9 | 21.43 | +19.06% | 411,011 | 832,877,529 |
| 2024-09-30 | 15.87 | 18 | 15.48 | 18 | +18.03% | 366,203 | 615,734,733 |
| 2024-09-27 | 13.84 | 15.66 | 13.84 | 15.25 | +11.89% | 237,810 | 347,539,108 |
| 2024-09-26 | 13.25 | 13.63 | 13.11 | 13.63 | +2.87% | 176,454 | 237,624,647 |
| 2024-09-25 | 12.63 | 13.81 | 12.63 | 13.25 | +5.16% | 205,782 | 274,070,884 |
| 2024-09-24 | 12.37 | 12.61 | 12 | 12.6 | +1.94% | 118,846 | 147,316,898 |
| 2024-09-23 | 11.85 | 12.46 | 11.85 | 12.36 | +3% | 102,834 | 125,426,835 |
| 2024-09-20 | 12.28 | 12.38 | 11.85 | 12 | -1.23% | 97,594 | 116,780,592 |
| 2024-09-19 | 11.41 | 12.35 | 11.25 | 12.15 | +7.62% | 150,427 | 179,505,627 |
| 2024-09-18 | 11.73 | 11.73 | 11.11 | 11.29 | -3.01% | 84,007 | 94,516,121 |
| 2024-09-13 | 11.97 | 12 | 11.62 | 11.64 | -2.02% | 67,824 | 79,701,231 |
| 2024-09-12 | 11.99 | 12.17 | 11.8 | 11.88 | -0.59% | 83,848 | 100,304,270 |
| 2024-09-11 | 11.99 | 12.3 | 11.79 | 11.95 | -1.08% | 104,033 | 124,394,153 |
| 2024-09-10 | 11.79 | 12.25 | 11.33 | 12.08 | +3.25% | 198,855 | 232,571,149 |
| 2024-09-09 | 11.41 | 12.77 | 11.41 | 11.7 | -17.95% | 292,522 | 351,186,147 |
| 2024-09-06 | 14.41 | 14.8 | 14.23 | 14.26 | -1.52% | 101,598 | 147,214,811 |
| 2024-09-05 | 14.14 | 14.58 | 14.14 | 14.48 | +1.9% | 77,543 | 111,767,644 |
| 2024-09-04 | 14.24 | 14.46 | 14.01 | 14.21 | -0.7% | 73,462 | 104,505,822 |
| 2024-09-03 | 13.98 | 14.38 | 13.78 | 14.31 | +2.95% | 89,115 | 126,314,022 |
| 2024-09-02 | 14.36 | 14.55 | 13.89 | 13.9 | -3.81% | 98,868 | 140,193,751 |
| 2024-08-30 | 13.9 | 14.68 | 13.9 | 14.45 | +3.29% | 151,851 | 218,983,909 |
| 2024-08-29 | 13.76 | 14.1 | 13.46 | 13.99 | +0.79% | 84,950 | 117,729,462 |
| 2024-08-28 | 13.61 | 14.05 | 13.36 | 13.88 | +2.06% | 88,849 | 121,991,845 |
| 2024-08-27 | 13.7 | 14.17 | 13.58 | 13.6 | -2.37% | 92,587 | 128,424,487 |
| 2024-08-26 | 13.62 | 13.96 | 13.62 | 13.93 | +0.29% | 80,295 | 110,986,199 |
| 2024-08-23 | 13.68 | 14.08 | 13.36 | 13.89 | +0.51% | 110,481 | 151,641,485 |
| 2024-08-22 | 13.94 | 14.59 | 13.76 | 13.82 | -0.86% | 109,510 | 153,971,268 |
| 2024-08-21 | 14.67 | 14.7 | 13.84 | 13.94 | -5.3% | 153,077 | 216,617,056 |
| 2024-08-20 | 14.26 | 14.95 | 14.18 | 14.72 | +2.58% | 154,209 | 225,535,464 |
| 2024-08-19 | 14.22 | 14.58 | 14.04 | 14.35 | -1.58% | 117,229 | 168,086,185 |
| 2024-08-16 | 15.62 | 15.76 | 14.5 | 14.58 | -7.43% | 206,813 | 311,574,087 |
| 2024-08-15 | 15.23 | 15.89 | 14.79 | 15.75 | +2.54% | 187,603 | 288,776,789 |
| 2024-08-14 | 15.36 | 15.94 | 15.23 | 15.36 | -0.84% | 136,973 | 214,456,658 |
| 2024-08-13 | 15.38 | 15.5 | 14.98 | 15.49 | +0.19% | 99,772 | 152,293,375 |
| 2024-08-12 | 16.24 | 16.39 | 15.18 | 15.46 | -5.15% | 163,985 | 254,572,611 |
| 2024-08-09 | 16.9 | 17.2 | 16.3 | 16.3 | -4.57% | 176,783 | 293,649,753 |
| 2024-08-08 | 17.59 | 18.15 | 16.99 | 17.08 | -3.99% | 232,748 | 406,252,366 |
| 2024-08-07 | 17.59 | 18.42 | 17.36 | 17.79 | -0.22% | 276,977 | 495,295,288 |
| 2024-08-06 | 16.45 | 18.28 | 16.45 | 17.83 | +10.06% | 386,884 | 675,542,835 |
| 2024-08-05 | 16.72 | 17.12 | 16.2 | 16.2 | -3.69% | 219,246 | 364,975,942 |
| 2024-08-02 | 17.12 | 17.87 | 16.73 | 16.82 | -4.59% | 294,113 | 503,376,004 |
| 2024-08-01 | 17.55 | 18.5 | 17.45 | 17.63 | -0.45% | 307,842 | 554,632,176 |
| 2024-07-31 | 17 | 17.93 | 17 | 17.71 | +0.74% | 332,791 | 579,125,279 |
| 2024-07-30 | 17.77 | 18.6 | 17.5 | 17.58 | -0.57% | 305,480 | 547,248,670 |
| 2024-07-29 | 18.5 | 18.57 | 16.51 | 17.68 | -6.8% | 374,569 | 665,018,665 |
| 2024-07-26 | 18.91 | 19.79 | 18.41 | 18.97 | -1.66% | 374,571 | 711,564,404 |
| 2024-07-25 | 17.65 | 19.86 | 17.5 | 19.29 | +5.81% | 520,559 | 984,821,277 |
| 2024-07-24 | 16.1 | 18.59 | 16.1 | 18.23 | +12.12% | 506,057 | 873,243,829 |
| 2024-07-23 | 16.53 | 17.26 | 16.17 | 16.26 | -3.79% | 364,942 | 610,022,683 |
| 2024-07-22 | 15.38 | 17.87 | 15.31 | 16.9 | +7.78% | 474,695 | 781,776,032 |
| 2024-07-19 | 14.73 | 15.89 | 14.71 | 15.68 | +4.6% | 338,676 | 524,947,104 |
| 2024-07-18 | 14.4 | 15.08 | 14.15 | 14.99 | -2.6% | 314,801 | 462,148,589 |
| 2024-07-17 | 14.35 | 16.95 | 14.23 | 15.39 | +7.77% | 461,870 | 725,739,877 |
| 2024-07-16 | 14.31 | 14.4 | 13.89 | 14.28 | -0.97% | 173,451 | 244,783,065 |
| 2024-07-15 | 15 | 15.21 | 14.33 | 14.42 | -3.87% | 233,182 | 341,419,592 |
| 2024-07-12 | 15.2 | 15.87 | 14.95 | 15 | -1.12% | 440,074 | 674,090,249 |
| 2024-07-11 | 12.99 | 15.17 | 12.73 | 15.17 | +20.02% | 336,330 | 473,728,876 |
| 2024-07-10 | 13.1 | 13.28 | 12.6 | 12.64 | -4.02% | 140,017 | 179,644,655 |
| 2024-07-09 | 13.05 | 13.64 | 12.64 | 13.17 | +1.86% | 157,509 | 205,699,216 |
| 2024-07-08 | 13.75 | 13.8 | 12.89 | 12.93 | -6.51% | 148,356 | 195,144,432 |
| 2024-07-05 | 13.55 | 14.08 | 13.07 | 13.83 | +2.07% | 192,637 | 264,946,593 |
| 2024-07-04 | 14.43 | 14.54 | 13.49 | 13.55 | -6.55% | 208,091 | 287,736,498 |
| 2024-07-03 | 14.81 | 14.98 | 14.42 | 14.5 | -3.91% | 201,277 | 293,952,155 |
| 2024-07-02 | 14.65 | 16 | 14.6 | 15.09 | +3.29% | 344,816 | 525,364,790 |
| 2024-07-01 | 14.95 | 15.23 | 14.32 | 14.61 | -4.13% | 314,418 | 461,406,709 |
| 2024-06-28 | 14.78 | 16.9 | 14.6 | 15.24 | +0.07% | 515,975 | 806,673,088 |
| 2024-06-27 | 13.16 | 15.79 | 13.12 | 15.23 | +15.73% | 439,165 | 655,628,933 |
| 2024-06-26 | 12.04 | 13.27 | 11.74 | 13.16 | +9.03% | 193,552 | 242,535,024 |
| 2024-06-25 | 12.36 | 12.5 | 11.97 | 12.07 | -2.35% | 92,580 | 112,026,144 |
| 2024-06-24 | 13 | 13.05 | 12.16 | 12.36 | -5.07% | 107,072 | 132,965,709 |
| 2024-06-21 | 13.48 | 13.5 | 12.9 | 13.02 | -2.76% | 83,539 | 109,459,715 |
| 2024-06-20 | 14.3 | 14.31 | 13.36 | 13.39 | -4.97% | 105,744 | 143,995,767 |
| 2024-06-19 | 14.5 | 14.68 | 14.04 | 14.09 | -3.49% | 103,460 | 147,546,937 |
| 2024-06-18 | 14.32 | 14.73 | 14.29 | 14.6 | +1.74% | 97,070 | 141,504,429 |
| 2024-06-17 | 14.5 | 14.56 | 14.21 | 14.35 | -1.44% | 77,363 | 111,066,598 |
| 2024-06-14 | 14.83 | 14.91 | 14.37 | 14.56 | -0.95% | 89,919 | 130,635,684 |
| 2024-06-13 | 14.76 | 15.17 | 14.57 | 14.7 | +0.14% | 145,004 | 215,478,651 |
| 2024-06-12 | 14.07 | 14.81 | 13.95 | 14.68 | +3.09% | 144,840 | 209,819,457 |
| 2024-06-11 | 13.73 | 14.33 | 13.02 | 14.24 | +4.25% | 156,578 | 218,927,227 |
| 2024-06-07 | 13.35 | 13.85 | 13.26 | 13.66 | +3.41% | 136,124 | 184,420,328 |
| 2024-06-06 | 13.95 | 14.23 | 12.98 | 13.21 | -6.11% | 173,284 | 232,446,650 |
| 2024-06-05 | 14.66 | 14.79 | 14.03 | 14.07 | -3.7% | 136,899 | 194,916,115 |
| 2024-06-04 | 15.36 | 15.49 | 14.48 | 14.61 | -6.23% | 226,907 | 335,242,803 |
| 2024-06-03 | 14.67 | 16.49 | 14.67 | 15.58 | +5.27% | 318,838 | 497,590,293 |
| 2024-05-31 | 15.5 | 15.6 | 14.7 | 14.8 | -5.13% | 230,671 | 346,616,053 |
| 2024-05-30 | 15.67 | 16.28 | 15.56 | 15.6 | -3.29% | 223,380 | 354,045,034 |
| 2024-05-29 | 17.08 | 17.66 | 15.82 | 16.13 | -12.34% | 319,668 | 529,044,908 |
| 2024-05-28 | 18.6 | 18.85 | 18.27 | 18.4 | -2.39% | 105,310 | 194,551,045 |
| 2024-05-27 | 19.35 | 19.48 | 18.4 | 18.85 | -1.77% | 128,757 | 240,403,744 |
| 2024-05-24 | 19.96 | 20.05 | 19.12 | 19.19 | -3.37% | 122,157 | 237,337,281 |
| 2024-05-23 | 20.37 | 20.48 | 19.77 | 19.86 | -2.46% | 108,305 | 216,787,971 |
| 2024-05-22 | 20.5 | 20.5 | 19.96 | 20.36 | -1.07% | 129,952 | 262,989,028 |
| 2024-05-21 | 20.2 | 20.97 | 20.02 | 20.58 | +1.88% | 166,838 | 342,409,289 |
| 2024-05-20 | 20.1 | 20.83 | 19.88 | 20.2 | +1.35% | 201,631 | 411,719,929 |
| 2024-05-17 | 20.02 | 20.51 | 19.48 | 19.93 | -3.16% | 219,105 | 437,520,698 |
| 2024-05-16 | 22.5 | 22.66 | 20.53 | 20.58 | -8.53% | 309,095 | 657,976,188 |
| 2024-05-15 | 22.76 | 22.98 | 22.23 | 22.5 | -1.49% | 180,493 | 405,849,121 |
| 2024-05-14 | 20.66 | 23.14 | 20.66 | 22.84 | +11.69% | 331,618 | 731,605,510 |
| 2024-05-13 | 20.99 | 21.29 | 20.1 | 20.45 | -4.31% | 172,452 | 354,448,203 |
| 2024-05-10 | 23.2 | 23.35 | 21.26 | 21.37 | -8.28% | 254,227 | 556,983,306 |
| 2024-05-09 | 24.03 | 24.53 | 22.88 | 23.3 | -3.76% | 222,869 | 522,424,728 |
| 2024-05-08 | 26.39 | 26.47 | 24.18 | 24.21 | -9.19% | 246,755 | 613,649,273 |
| 2024-05-07 | 26.92 | 27.56 | 26.4 | 26.66 | -1.48% | 173,357 | 465,930,106 |
| 2024-05-06 | 26.53 | 27.44 | 26.29 | 27.06 | -0.04% | 233,343 | 624,314,297 |
| 2024-04-30 | 26.08 | 28.48 | 26.08 | 27.07 | +3.28% | 310,415 | 850,298,970 |
| 2024-04-29 | 26.78 | 27.28 | 25.61 | 26.21 | -6.73% | 291,024 | 766,881,388 |
| 2024-04-26 | 27 | 28.51 | 26.66 | 28.1 | +2.82% | 170,627 | 475,109,084 |
| 2024-04-25 | 29.07 | 29.34 | 25.8 | 27.33 | -7.92% | 278,195 | 760,007,005 |
| 2024-04-24 | 28.2 | 29.7 | 27.83 | 29.68 | +4.58% | 143,266 | 416,342,722 |
| 2024-04-23 | 29.47 | 31.09 | 27.27 | 28.38 | -5.34% | 220,721 | 637,367,699 |
| 2024-04-22 | 28.53 | 31.25 | 28.53 | 29.98 | -15.93% | 160,969 | 483,447,493 |
| 2024-04-19 | 35.95 | 36.9 | 35.4 | 35.66 | -2.41% | 58,679 | 211,210,262 |
| 2024-04-18 | 36.39 | 37.28 | 35.86 | 36.54 | -1.24% | 73,584 | 269,277,382 |
| 2024-04-17 | 34.99 | 37.88 | 34.9 | 37 | +6.51% | 119,949 | 439,975,704 |
| 2024-04-16 | 34.66 | 36.48 | 32.2 | 34.74 | -0.37% | 129,018 | 442,945,188 |
| 2024-04-15 | 37.01 | 37.53 | 34.01 | 34.87 | -6.34% | 91,952 | 325,811,494 |
| 2024-04-12 | 36.73 | 37.8 | 36.58 | 37.23 | +0.59% | 57,053 | 212,528,344 |
| 2024-04-11 | 36 | 37.49 | 36 | 37.01 | +1.04% | 72,460 | 268,670,014 |
| 2024-04-10 | 36.76 | 37.33 | 35.6 | 36.63 | -1.19% | 69,583 | 253,952,944 |
| 2024-04-09 | 37.11 | 37.59 | 36.51 | 37.07 | +1.06% | 72,159 | 268,152,919 |
| 2024-04-08 | 39.7 | 39.7 | 36.48 | 36.68 | -7.68% | 128,681 | 483,002,645 |
| 2024-04-03 | 41.5 | 41.5 | 39.5 | 39.73 | -6.08% | 124,580 | 501,631,617 |
| 2024-04-02 | 45 | 45.58 | 41.95 | 42.3 | -2.42% | 168,773 | 729,841,909 |
| 2024-04-01 | 41.2 | 43.88 | 40.54 | 43.35 | +4.03% | 194,979 | 819,881,581 |
| 2024-03-29 | 43.55 | 43.73 | 39.51 | 41.67 | -6.82% | 270,935 | 1,126,477,864 |
| 2024-03-28 | 42.14 | 46.9 | 42.02 | 44.72 | +6.48% | 248,002 | 1,110,917,502 |
| 2024-03-27 | 43.35 | 45 | 40.97 | 42 | -3.96% | 193,991 | 834,953,248 |
| 2024-03-26 | 43.4 | 45.98 | 42.89 | 43.73 | +1.46% | 212,468 | 948,892,258 |
| 2024-03-25 | 45.5 | 45.9 | 43.1 | 43.1 | -2.25% | 197,959 | 876,503,960 |
| 2024-03-22 | 39.08 | 44.88 | 38.89 | 44.09 | +12.85% | 297,149 | 1,248,313,611 |
| 2024-03-21 | 40.01 | 41.15 | 38.95 | 39.07 | -3.05% | 161,406 | 643,240,449 |
| 2024-03-20 | 41.38 | 42.18 | 39.01 | 40.3 | -3.59% | 175,796 | 715,011,115 |
| 2024-03-19 | 42.57 | 43.55 | 41.55 | 41.8 | -2.45% | 104,153 | 439,773,017 |
| 2024-03-18 | 42.76 | 43.43 | 41.41 | 42.85 | +0.56% | 113,579 | 482,691,659 |
| 2024-03-15 | 42.94 | 43.8 | 41.62 | 42.61 | -0.49% | 83,719 | 356,030,360 |
| 2024-03-14 | 43 | 43.97 | 42.04 | 42.82 | -2.68% | 94,094 | 404,991,077 |
| 2024-03-13 | 43.16 | 45.91 | 42.78 | 44 | +2.56% | 176,961 | 787,966,336 |
| 2024-03-12 | 43.3 | 44.45 | 41.65 | 42.9 | -1.85% | 133,014 | 575,693,669 |
| 2024-03-11 | 42.8 | 44.4 | 42 | 43.71 | -4.14% | 188,068 | 813,649,985 |
| 2024-03-08 | 41.4 | 46 | 39.93 | 45.6 | +8.7% | 267,526 | 1,163,458,575 |
| 2024-03-07 | 42.09 | 43.35 | 40.5 | 41.95 | -0.92% | 155,002 | 645,167,053 |
| 2024-03-06 | 39.01 | 43 | 38.7 | 42.34 | +6.3% | 199,788 | 820,717,719 |
| 2024-03-05 | 40.35 | 41.26 | 39.58 | 39.83 | -3.56% | 113,585 | 457,588,887 |
| 2024-03-04 | 41.3 | 42.13 | 39 | 41.3 | -2.13% | 163,207 | 662,593,134 |
| 2024-03-01 | 40.53 | 42.53 | 39.4 | 42.2 | +4.9% | 171,897 | 701,963,587 |
| 2024-02-29 | 38.43 | 41.4 | 38 | 40.23 | +4.22% | 139,227 | 556,915,647 |
| 2024-02-28 | 41 | 43.58 | 38.45 | 38.6 | -8.57% | 246,397 | 1,012,070,017 |
| 2024-02-27 | 40.1 | 42.97 | 38.82 | 42.22 | +13.01% | 216,759 | 882,305,641 |
| 2024-02-26 | 36 | 38.5 | 35.5 | 37.36 | +1% | 160,027 | 598,346,403 |
| 2024-02-23 | 36.26 | 37.88 | 34.9 | 36.99 | +2.38% | 157,652 | 574,891,560 |
| 2024-02-22 | 33.9 | 36.3 | 33.66 | 36.13 | +7.37% | 160,879 | 569,320,152 |
| 2024-02-21 | 32.48 | 34.79 | 32.2 | 33.65 | +0.39% | 165,742 | 555,923,862 |
| 2024-02-20 | 33.65 | 34.35 | 32.89 | 33.52 | -2.76% | 138,973 | 467,820,057 |
| 2024-02-19 | 31 | 34.56 | 30.81 | 34.47 | +14.9% | 204,214 | 677,113,166 |
| 2024-02-08 | 28.01 | 30.57 | 27.11 | 30 | +7.14% | 153,004 | 447,466,385 |
| 2024-02-07 | 27.52 | 29.21 | 26.49 | 28 | +0.54% | 169,377 | 474,153,022 |
| 2024-02-06 | 26.66 | 28.5 | 24.66 | 27.85 | +4.74% | 131,820 | 353,542,768 |
| 2024-02-05 | 30.15 | 30.32 | 26.24 | 26.59 | -12.71% | 134,531 | 375,240,533 |
| 2024-02-02 | 31.79 | 33.15 | 29.5 | 30.46 | -4.81% | 105,975 | 334,707,585 |
| 2024-02-01 | 31.6 | 33.18 | 30.4 | 32 | +0.95% | 105,145 | 336,141,079 |
| 2024-01-31 | 33.97 | 34.08 | 31.58 | 31.7 | -6.1% | 112,215 | 365,869,992 |
| 2024-01-30 | 35.15 | 35.38 | 33.73 | 33.76 | -4.15% | 69,729 | 239,476,550 |
| 2024-01-29 | 37.51 | 37.61 | 34.98 | 35.22 | -6.97% | 110,027 | 393,246,884 |
| 2024-01-26 | 38.47 | 40.3 | 37.23 | 37.86 | -2.25% | 168,197 | 650,081,898 |
| 2024-01-25 | 36.32 | 38.8 | 35.22 | 38.73 | +6.58% | 134,336 | 501,762,299 |
| 2024-01-24 | 36.65 | 36.99 | 34.6 | 36.34 | -1.14% | 94,953 | 339,123,002 |
| 2024-01-23 | 34.22 | 38 | 34.12 | 36.76 | +6.33% | 113,198 | 409,497,271 |
| 2024-01-22 | 37.1 | 38.15 | 34.1 | 34.57 | -8.2% | 110,796 | 399,468,380 |
| 2024-01-19 | 38.03 | 39.48 | 37.53 | 37.66 | +1.48% | 137,544 | 527,878,787 |
| 2024-01-18 | 35.86 | 37.3 | 34.81 | 37.11 | +2.54% | 120,013 | 433,451,332 |
| 2024-01-17 | 37.94 | 38 | 35.98 | 36.19 | -4.76% | 62,609 | 230,672,146 |
| 2024-01-16 | 38.4 | 38.56 | 37.1 | 38 | -0.91% | 56,065 | 210,640,566 |
| 2024-01-15 | 38.5 | 39.55 | 38.23 | 38.35 | -1.36% | 51,789 | 200,628,797 |
| 2024-01-12 | 38.82 | 39.48 | 38.23 | 38.88 | -0.1% | 63,723 | 248,189,884 |
| 2024-01-11 | 36.7 | 39.19 | 36.6 | 38.92 | +6.08% | 100,058 | 380,438,403 |
| 2024-01-10 | 38.81 | 38.81 | 36.5 | 36.69 | -5.97% | 100,197 | 373,363,863 |
| 2024-01-09 | 39.04 | 39.55 | 38.55 | 39.02 | +0.44% | 73,297 | 286,013,507 |
| 2024-01-08 | 39.27 | 39.85 | 38.73 | 38.85 | -0.82% | 68,170 | 267,687,623 |
| 2024-01-05 | 41.22 | 41.33 | 39.08 | 39.17 | -4.95% | 95,150 | 379,476,862 |
| 2024-01-04 | 42.45 | 42.77 | 40.35 | 41.21 | -3.71% | 87,194 | 359,465,922 |
| 2024-01-03 | 42.28 | 43.59 | 41.43 | 42.8 | +0.19% | 110,580 | 470,456,865 |
| 2024-01-02 | 44.3 | 45.47 | 42.62 | 42.72 | -0.02% | 130,881 | 573,901,052 |
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：