股票概览
50.03
-5.51%
-2.92
53.03
开盘价
53.4
最高价
50.02
最低价
392,418
成交量
数据更新至: 2024-12-31
技术指标
52.31
MA5 (5日均线)
53.54
MA10 (10日均线)
56.25
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 | 53.03 | 53.4 | 50.02 | 50.03 | -5.51% | 392,418 | 2,011,441,911 |
| 2024-12-30 | 52.97 | 53.85 | 52.06 | 52.95 | -0.02% | 263,087 | 1,396,125,587 |
| 2024-12-27 | 52.75 | 54.81 | 52.57 | 52.96 | +0.23% | 442,529 | 2,377,226,873 |
| 2024-12-26 | 52.6 | 53.53 | 52.36 | 52.84 | +0.17% | 294,495 | 1,559,155,219 |
| 2024-12-25 | 53.96 | 53.96 | 51.68 | 52.75 | -2.41% | 410,081 | 2,156,643,737 |
| 2024-12-24 | 54.19 | 54.41 | 53.05 | 54.05 | -0.11% | 368,331 | 1,976,756,516 |
| 2024-12-23 | 56.39 | 56.8 | 54.1 | 54.11 | -4.23% | 424,014 | 2,340,896,993 |
| 2024-12-20 | 54.18 | 58.85 | 53.8 | 56.5 | +4.05% | 708,107 | 4,000,881,946 |
| 2024-12-19 | 53.97 | 55.04 | 53.5 | 54.3 | -1.04% | 415,430 | 2,256,580,572 |
| 2024-12-18 | 54.78 | 55.36 | 53.82 | 54.87 | +0.13% | 415,844 | 2,275,862,255 |
| 2024-12-17 | 57.7 | 58.04 | 54.73 | 54.8 | -5.65% | 690,774 | 3,860,833,095 |
| 2024-12-16 | 60.85 | 60.85 | 58.08 | 58.08 | -4.55% | 660,902 | 3,893,693,101 |
| 2024-12-13 | 61.8 | 63.1 | 60.39 | 60.85 | -2.67% | 1,262,049 | 7,784,304,606 |
| 2024-12-12 | 60.01 | 63 | 59.02 | 62.52 | +3.36% | 1,110,802 | 6,808,489,252 |
| 2024-12-11 | 58.31 | 61.95 | 57.81 | 60.49 | +2.86% | 950,255 | 5,702,639,392 |
| 2024-12-10 | 60.06 | 60.5 | 58.45 | 58.81 | +2.24% | 803,370 | 4,775,803,569 |
| 2024-12-09 | 58.2 | 58.5 | 56.24 | 57.52 | -1.15% | 619,287 | 3,546,788,671 |
| 2024-12-06 | 59.18 | 59.99 | 58.11 | 58.19 | -1.66% | 635,060 | 3,735,789,779 |
| 2024-12-05 | 58.82 | 59.89 | 58.82 | 59.17 | +0.07% | 432,741 | 2,566,294,585 |
| 2024-12-04 | 60.63 | 60.99 | 58.91 | 59.13 | -2.02% | 531,140 | 3,176,166,566 |
| 2024-12-03 | 61.88 | 61.88 | 59.5 | 60.35 | -1.36% | 580,479 | 3,514,224,044 |
| 2024-12-02 | 60.03 | 61.98 | 59.91 | 61.18 | +0.94% | 602,729 | 3,682,320,351 |
| 2024-11-29 | 59.48 | 62.37 | 58.25 | 60.61 | +0.95% | 864,339 | 5,211,876,528 |
| 2024-11-28 | 61.08 | 61.9 | 59.66 | 60.04 | -1.22% | 715,540 | 4,339,838,725 |
| 2024-11-27 | 59.9 | 60.88 | 57.3 | 60.78 | +0.96% | 740,622 | 4,392,087,125 |
| 2024-11-26 | 61.56 | 62.38 | 60.09 | 60.2 | -3.66% | 575,188 | 3,512,996,410 |
| 2024-11-25 | 61.37 | 63.63 | 58.9 | 62.49 | +1.82% | 894,797 | 5,482,797,823 |
| 2024-11-22 | 63.8 | 66.75 | 61.3 | 61.37 | -5.45% | 974,769 | 6,230,442,933 |
| 2024-11-21 | 63.32 | 67.01 | 63.08 | 64.91 | +1.25% | 1,010,084 | 6,601,450,172 |
| 2024-11-20 | 63.02 | 64.68 | 62.6 | 64.11 | +0.72% | 832,545 | 5,309,854,123 |
| 2024-11-19 | 60.73 | 63.85 | 60.15 | 63.65 | +4.81% | 967,447 | 6,000,864,586 |
| 2024-11-18 | 66.8 | 67.5 | 59.56 | 60.73 | -6.58% | 1,171,839 | 7,323,577,301 |
| 2024-11-15 | 70.34 | 71.8 | 64.77 | 65.01 | -7.64% | 1,249,074 | 8,473,638,055 |
| 2024-11-14 | 71.87 | 74.99 | 70.01 | 70.39 | -3.39% | 939,891 | 6,777,882,706 |
| 2024-11-13 | 71.7 | 75.6 | 70.51 | 72.86 | +0.87% | 1,080,377 | 7,915,980,733 |
| 2024-11-12 | 75.2 | 75.49 | 71.6 | 72.23 | -4.32% | 1,267,734 | 9,233,615,854 |
| 2024-11-11 | 70.6 | 78 | 68.96 | 75.49 | +5.14% | 1,723,875 | 12,741,916,974 |
| 2024-11-08 | 69.78 | 75.5 | 69.78 | 71.8 | +4.38% | 1,774,061 | 12,978,369,667 |
| 2024-11-07 | 66 | 69.95 | 64.5 | 68.79 | +2.21% | 1,408,939 | 9,423,211,467 |
| 2024-11-06 | 68.02 | 71.23 | 66.66 | 67.3 | -2.7% | 1,513,340 | 10,369,068,073 |
| 2024-11-05 | 64.5 | 73.72 | 63.51 | 69.17 | +6.17% | 1,896,706 | 13,021,151,323 |
| 2024-11-04 | 61.18 | 66.66 | 61.18 | 65.15 | +2.47% | 1,472,499 | 9,456,472,476 |
| 2024-11-01 | 69.5 | 71.88 | 60.29 | 63.58 | -11.69% | 2,406,993 | 15,682,921,217 |
| 2024-10-31 | 82.99 | 84.84 | 68.6 | 72 | -7.12% | 3,405,911 | 26,951,329,878 |
| 2024-10-30 | 63 | 77.52 | 62.26 | 77.52 | +20% | 2,714,457 | 19,339,743,198 |
| 2024-10-29 | 62.07 | 68.6 | 61.4 | 64.6 | +3.21% | 2,334,846 | 15,323,363,236 |
| 2024-10-28 | 62.66 | 64.95 | 60 | 62.59 | 0% | 1,681,162 | 10,432,537,844 |
| 2024-10-25 | 64.08 | 66.5 | 62 | 62.59 | -5.15% | 1,722,580 | 11,094,582,120 |
| 2024-10-24 | 61.12 | 67 | 60.01 | 65.99 | +3.06% | 2,220,302 | 14,234,844,323 |
| 2024-10-23 | 64.35 | 69.8 | 60.89 | 64.03 | -0.44% | 2,008,470 | 13,196,748,474 |
| 2024-10-22 | 68.15 | 69.99 | 60.45 | 64.31 | -8.14% | 2,095,513 | 13,876,453,831 |
| 2024-10-21 | 60.2 | 72.58 | 60.05 | 70.01 | +11.22% | 2,799,897 | 18,564,276,254 |
| 2024-10-18 | 60.2 | 66.72 | 57.01 | 62.95 | +0.93% | 2,749,672 | 16,838,747,906 |
| 2024-10-17 | 63 | 69.45 | 59.19 | 62.37 | +2.62% | 3,066,714 | 19,877,023,180 |
| 2024-10-16 | 57.24 | 63.5 | 54.77 | 60.78 | +1.27% | 2,669,250 | 15,973,567,041 |
| 2024-10-15 | 62.06 | 71.8 | 57.01 | 60.02 | -0.73% | 3,878,631 | 25,388,080,177 |
| 2024-10-14 | 51.3 | 60.46 | 44 | 60.46 | +20.01% | 2,453,708 | 13,028,342,978 |
| 2024-10-11 | 36.99 | 51.6 | 36.99 | 50.38 | +17.03% | 3,174,674 | 14,510,783,829 |
| 2024-10-10 | 57.13 | 57.13 | 43.05 | 43.05 | -20% | 3,782,127 | 18,616,722,655 |
| 2024-10-09 | 53.81 | 53.81 | 53.81 | 53.81 | +20% | 288,261 | 1,551,134,324 |
| 2024-10-08 | 44.84 | 44.84 | 44.84 | 44.84 | +19.99% | 63,312 | 283,891,142 |
| 2024-09-30 | 37 | 37.37 | 35.99 | 37.37 | +20.01% | 832,555 | 3,087,030,967 |
| 2024-09-27 | 26.2 | 31.14 | 26.11 | 31.14 | +20% | 2,299,270 | 6,810,663,593 |
| 2024-09-26 | 22.8 | 27.1 | 22.65 | 25.95 | +13.62% | 1,577,876 | 3,989,168,723 |
| 2024-09-25 | 22.54 | 23.48 | 22.54 | 22.84 | +1.83% | 809,961 | 1,862,476,085 |
| 2024-09-24 | 22.2 | 22.63 | 21.52 | 22.43 | +0.31% | 843,225 | 1,865,129,916 |
| 2024-09-23 | 22.5 | 23.59 | 22.28 | 22.36 | +0.77% | 921,685 | 2,099,260,587 |
| 2024-09-20 | 21.17 | 23.08 | 21.17 | 22.19 | +4.87% | 918,705 | 2,030,826,681 |
| 2024-09-19 | 20.73 | 21.75 | 20.42 | 21.16 | +3.57% | 562,372 | 1,187,311,562 |
| 2024-09-18 | 20.07 | 20.69 | 20.05 | 20.43 | +1.74% | 225,424 | 459,962,287 |
| 2024-09-13 | 20.52 | 20.64 | 20.08 | 20.08 | -3.51% | 291,167 | 591,549,533 |
| 2024-09-12 | 20.39 | 20.98 | 20.33 | 20.81 | +2.56% | 414,407 | 858,553,064 |
| 2024-09-11 | 20.3 | 20.5 | 20.13 | 20.29 | -1.41% | 212,888 | 432,839,037 |
| 2024-09-10 | 20.12 | 20.63 | 19.48 | 20.58 | +3.05% | 343,754 | 692,393,862 |
| 2024-09-09 | 20.2 | 20.24 | 19.84 | 19.97 | -0.5% | 168,133 | 336,636,247 |
| 2024-09-06 | 20.45 | 20.55 | 20 | 20.07 | -1.76% | 217,972 | 439,926,360 |
| 2024-09-05 | 20.4 | 20.63 | 20.29 | 20.43 | 0% | 206,992 | 423,506,438 |
| 2024-09-04 | 20.79 | 20.91 | 20.36 | 20.43 | -3.08% | 303,840 | 626,015,897 |
| 2024-09-03 | 20.67 | 21.26 | 20.47 | 21.08 | +1.44% | 418,099 | 873,704,769 |
| 2024-09-02 | 21.2 | 21.36 | 20.75 | 20.78 | -2.17% | 373,828 | 786,311,368 |
| 2024-08-30 | 20.5 | 21.76 | 20.5 | 21.24 | +3.56% | 657,248 | 1,401,355,629 |
| 2024-08-29 | 20.18 | 20.82 | 20.18 | 20.51 | +1.53% | 396,033 | 812,627,908 |
| 2024-08-28 | 20.42 | 20.68 | 19.79 | 20.2 | -1.22% | 382,170 | 766,492,343 |
| 2024-08-27 | 20.1 | 21.56 | 20 | 20.45 | +1.89% | 597,910 | 1,246,488,549 |
| 2024-08-26 | 20.5 | 20.7 | 19.94 | 20.07 | -3.51% | 504,809 | 1,023,707,014 |
| 2024-08-23 | 20.47 | 21 | 20.08 | 20.8 | +6.23% | 715,326 | 1,472,378,067 |
| 2024-08-22 | 19.38 | 20.39 | 19.32 | 19.58 | +1.4% | 374,045 | 745,859,763 |
| 2024-08-21 | 19.37 | 19.82 | 19.28 | 19.31 | -0.46% | 170,616 | 333,595,329 |
| 2024-08-20 | 19.8 | 19.89 | 19.32 | 19.4 | -3.58% | 242,292 | 472,427,624 |
| 2024-08-19 | 19.74 | 20.45 | 19.62 | 20.12 | +3.13% | 401,494 | 809,972,252 |
| 2024-08-16 | 19.25 | 19.78 | 19.1 | 19.51 | +1.88% | 259,361 | 505,185,534 |
| 2024-08-15 | 18.9 | 19.43 | 18.82 | 19.15 | +1.38% | 161,887 | 310,703,334 |
| 2024-08-14 | 18.8 | 19.1 | 18.67 | 18.89 | +0.59% | 107,622 | 203,619,762 |
| 2024-08-13 | 18.67 | 18.82 | 18.47 | 18.78 | +0.97% | 89,794 | 167,668,874 |
| 2024-08-12 | 19 | 19.12 | 18.51 | 18.6 | -2.67% | 149,093 | 279,607,211 |
| 2024-08-09 | 19.43 | 19.5 | 19.11 | 19.11 | -0.78% | 92,960 | 179,430,868 |
| 2024-08-08 | 19.36 | 19.46 | 18.91 | 19.26 | -0.77% | 134,441 | 258,022,973 |
| 2024-08-07 | 19.53 | 19.69 | 19.39 | 19.41 | -0.56% | 109,045 | 212,959,361 |
| 2024-08-06 | 19.59 | 19.72 | 19.28 | 19.52 | +1.09% | 130,579 | 254,064,216 |
| 2024-08-05 | 19.83 | 20.14 | 19.28 | 19.31 | -3.64% | 227,554 | 447,542,849 |
| 2024-08-02 | 20.3 | 20.57 | 19.97 | 20.04 | -2.24% | 176,287 | 356,898,594 |
| 2024-08-01 | 20.51 | 20.73 | 20.38 | 20.5 | -0.77% | 198,691 | 408,331,683 |
| 2024-07-31 | 20 | 20.75 | 19.98 | 20.66 | +3.3% | 289,391 | 592,186,003 |
| 2024-07-30 | 20.06 | 20.22 | 19.86 | 20 | -0.79% | 143,485 | 287,302,474 |
| 2024-07-29 | 20.05 | 20.25 | 19.85 | 20.16 | +0.6% | 145,718 | 292,742,175 |
| 2024-07-26 | 19.85 | 20.15 | 19.85 | 20.04 | +0.96% | 128,462 | 257,048,224 |
| 2024-07-25 | 19.86 | 20.18 | 19.74 | 19.85 | -0.65% | 147,635 | 294,816,726 |
| 2024-07-24 | 20.28 | 20.5 | 19.93 | 19.98 | -1.58% | 195,376 | 393,111,812 |
| 2024-07-23 | 20.7 | 20.95 | 20.24 | 20.3 | -2.4% | 294,923 | 608,766,359 |
| 2024-07-22 | 21.22 | 21.68 | 20.8 | 20.8 | +3.33% | 534,038 | 1,129,746,230 |
| 2024-07-19 | 19.66 | 20.44 | 19.53 | 20.13 | +1.92% | 203,687 | 408,908,289 |
| 2024-07-18 | 19.92 | 19.96 | 19.24 | 19.75 | -1.55% | 228,008 | 446,848,646 |
| 2024-07-17 | 20.38 | 20.47 | 20.05 | 20.06 | -1.71% | 154,143 | 311,211,759 |
| 2024-07-16 | 20.01 | 20.49 | 19.95 | 20.41 | +1.8% | 175,015 | 355,224,749 |
| 2024-07-15 | 20.2 | 20.32 | 20.02 | 20.05 | -0.64% | 100,334 | 202,008,111 |
| 2024-07-12 | 20.31 | 20.4 | 20.14 | 20.18 | -1.46% | 148,433 | 300,193,032 |
| 2024-07-11 | 20.53 | 20.73 | 20.24 | 20.48 | +2.25% | 235,330 | 481,870,353 |
| 2024-07-10 | 20.13 | 20.38 | 20.02 | 20.03 | -0.6% | 155,045 | 313,130,786 |
| 2024-07-09 | 19.77 | 20.2 | 19.58 | 20.15 | +2.54% | 206,522 | 412,254,059 |
| 2024-07-08 | 20.39 | 20.39 | 19.63 | 19.65 | -3.68% | 172,463 | 344,037,689 |
| 2024-07-05 | 20.38 | 20.52 | 19.91 | 20.4 | +1.04% | 167,503 | 340,110,547 |
| 2024-07-04 | 20.57 | 20.72 | 20.09 | 20.19 | -1.9% | 179,520 | 366,256,438 |
| 2024-07-03 | 20.99 | 21.1 | 20.47 | 20.58 | -3.11% | 283,085 | 584,865,991 |
| 2024-07-02 | 21 | 21.89 | 20.93 | 21.24 | +2.46% | 436,675 | 935,985,960 |
| 2024-07-01 | 20.6 | 20.82 | 20.34 | 20.73 | +0.29% | 190,704 | 392,224,107 |
| 2024-06-28 | 20.51 | 21.12 | 20.5 | 20.67 | +0.54% | 262,131 | 545,558,183 |
| 2024-06-27 | 21.2 | 21.27 | 20.53 | 20.56 | -4.06% | 284,787 | 594,550,133 |
| 2024-06-26 | 20.89 | 21.49 | 20.46 | 21.43 | +2.14% | 371,208 | 780,940,156 |
| 2024-06-25 | 22.02 | 22.2 | 20.81 | 20.98 | -6.63% | 582,307 | 1,249,163,315 |
| 2024-06-24 | 22 | 23.34 | 21.88 | 22.47 | +2.18% | 835,661 | 1,898,620,663 |
| 2024-06-21 | 21.73 | 22.2 | 21.22 | 21.99 | +1.76% | 326,029 | 711,213,712 |
| 2024-06-20 | 22.22 | 22.29 | 21.6 | 21.61 | -2.92% | 262,427 | 572,422,088 |
| 2024-06-19 | 22.62 | 22.7 | 22.22 | 22.26 | -1.59% | 342,674 | 766,991,590 |
| 2024-06-18 | 22.2 | 22.76 | 22.03 | 22.62 | +2.77% | 451,412 | 1,010,232,718 |
| 2024-06-17 | 21.7 | 22.28 | 21.58 | 22.01 | +1.52% | 319,231 | 701,102,763 |
| 2024-06-14 | 21.2 | 21.77 | 21.17 | 21.68 | +1.21% | 241,323 | 520,790,750 |
| 2024-06-13 | 21.57 | 21.89 | 21.36 | 21.42 | +0.66% | 276,139 | 596,230,731 |
| 2024-06-12 | 21.14 | 21.56 | 21.08 | 21.28 | +0.95% | 223,701 | 477,925,297 |
| 2024-06-11 | 20.57 | 21.09 | 20.26 | 21.08 | +2.63% | 204,429 | 426,788,062 |
| 2024-06-07 | 20.89 | 21.05 | 20.35 | 20.54 | -0.63% | 183,662 | 379,351,044 |
| 2024-06-06 | 21.61 | 21.69 | 20.61 | 20.67 | -4.04% | 299,472 | 628,673,076 |
| 2024-06-05 | 21.69 | 21.97 | 21.54 | 21.54 | -0.69% | 182,168 | 397,011,193 |
| 2024-06-04 | 21.65 | 21.94 | 21.4 | 21.69 | -0.78% | 168,596 | 364,456,062 |
| 2024-06-03 | 21.68 | 22.06 | 21.48 | 21.86 | +0.18% | 209,855 | 457,010,715 |
| 2024-05-31 | 21.49 | 22.06 | 21.42 | 21.82 | +2.01% | 255,807 | 557,982,642 |
| 2024-05-30 | 21.3 | 21.5 | 20.95 | 21.39 | +0.14% | 139,075 | 296,431,336 |
| 2024-05-29 | 21.48 | 21.7 | 21.17 | 21.36 | -0.19% | 161,779 | 346,699,615 |
| 2024-05-28 | 21.79 | 21.95 | 21.4 | 21.4 | -2.19% | 160,812 | 347,454,211 |
| 2024-05-27 | 21.66 | 21.88 | 21.17 | 21.88 | +1.58% | 190,213 | 408,215,967 |
| 2024-05-24 | 22.03 | 22.25 | 21.5 | 21.54 | -2.58% | 250,532 | 546,098,761 |
| 2024-05-23 | 22.73 | 22.88 | 22.03 | 22.11 | -2.98% | 278,142 | 620,710,837 |
| 2024-05-22 | 22.6 | 22.91 | 22.4 | 22.79 | 0% | 262,752 | 595,902,747 |
| 2024-05-21 | 22.7 | 23.27 | 22.7 | 22.79 | +0.4% | 454,676 | 1,044,095,062 |
| 2024-05-20 | 22.23 | 22.87 | 22.1 | 22.7 | +1.11% | 297,878 | 672,915,204 |
| 2024-05-17 | 22.07 | 22.66 | 21.8 | 22.45 | +1.58% | 296,813 | 663,538,263 |
| 2024-05-16 | 22.22 | 22.38 | 21.91 | 22.1 | -0.5% | 248,124 | 549,170,801 |
| 2024-05-15 | 21.93 | 22.63 | 21.63 | 22.21 | +1.18% | 301,351 | 669,819,207 |
| 2024-05-14 | 21.9 | 22.19 | 21.8 | 21.95 | +1.06% | 174,660 | 383,814,203 |
| 2024-05-13 | 21.93 | 22.03 | 21.5 | 21.72 | -1.63% | 188,740 | 411,060,153 |
| 2024-05-10 | 22.67 | 22.83 | 22.02 | 22.08 | -2.77% | 285,578 | 634,763,029 |
| 2024-05-09 | 22.59 | 23.19 | 22.42 | 22.71 | +3.79% | 412,314 | 940,710,000 |
| 2024-05-08 | 22.43 | 22.44 | 21.83 | 21.88 | -3.01% | 265,755 | 584,678,000 |
| 2024-05-07 | 22.79 | 23.07 | 22.4 | 22.56 | -1.48% | 308,888 | 700,385,322 |
| 2024-05-06 | 23.1 | 23.35 | 22.82 | 22.9 | +0.93% | 288,676 | 665,869,390 |
| 2024-04-30 | 23.14 | 23.35 | 22.59 | 22.69 | -2.07% | 289,734 | 662,869,455 |
| 2024-04-29 | 22.86 | 23.35 | 22.8 | 23.17 | +1.36% | 417,362 | 966,052,592 |
| 2024-04-26 | 22.2 | 23.17 | 22.2 | 22.86 | +3.53% | 498,099 | 1,130,351,962 |
| 2024-04-25 | 21.91 | 22.46 | 21.52 | 22.08 | -1.12% | 313,986 | 693,090,463 |
| 2024-04-24 | 21.69 | 22.35 | 21.51 | 22.33 | +3.48% | 312,028 | 687,533,776 |
| 2024-04-23 | 21.93 | 22.09 | 21.47 | 21.58 | -0.83% | 226,640 | 493,271,839 |
| 2024-04-22 | 21.48 | 22.18 | 21.07 | 21.76 | -1.36% | 285,784 | 618,948,759 |
| 2024-04-19 | 22.33 | 23.05 | 22.03 | 22.06 | +0.05% | 425,155 | 955,440,790 |
| 2024-04-18 | 21.99 | 22.52 | 21.61 | 22.05 | -0.23% | 384,201 | 852,063,078 |
| 2024-04-17 | 21.3 | 22.38 | 21.3 | 22.1 | +5.39% | 391,633 | 863,579,553 |
| 2024-04-16 | 21.93 | 22.17 | 20.71 | 20.97 | -5.71% | 449,659 | 956,708,580 |
| 2024-04-15 | 22.55 | 23.14 | 21.82 | 22.24 | -1.98% | 480,160 | 1,077,389,467 |
| 2024-04-12 | 23.3 | 23.93 | 22.59 | 22.69 | -3.94% | 626,683 | 1,448,388,305 |
| 2024-04-11 | 24.61 | 25.1 | 22.8 | 23.62 | -6.31% | 796,636 | 1,938,781,434 |
| 2024-04-10 | 24.74 | 25.38 | 24.53 | 25.21 | +1.49% | 918,430 | 2,303,971,178 |
| 2024-04-09 | 24.29 | 24.84 | 23.72 | 24.84 | +1.31% | 756,053 | 1,834,198,704 |
| 2024-04-08 | 22.38 | 25.36 | 22.26 | 24.52 | +11.2% | 1,072,963 | 2,595,703,965 |
| 2024-04-03 | 22.65 | 22.72 | 21.95 | 22.05 | -2.95% | 225,226 | 499,864,132 |
| 2024-04-02 | 23.01 | 23.07 | 22.55 | 22.72 | -2.03% | 257,677 | 585,553,652 |
| 2024-04-01 | 23.12 | 23.43 | 22.99 | 23.19 | +2.02% | 299,834 | 695,040,989 |
| 2024-03-29 | 22.46 | 22.74 | 21.95 | 22.73 | +1.47% | 304,345 | 680,605,308 |
| 2024-03-28 | 21.74 | 22.63 | 21.64 | 22.4 | +3.8% | 349,547 | 778,043,935 |
| 2024-03-27 | 22.87 | 22.94 | 21.45 | 21.58 | -5.64% | 370,741 | 816,290,397 |
| 2024-03-26 | 23.2 | 23.66 | 22.6 | 22.87 | -2.06% | 368,472 | 849,777,966 |
| 2024-03-25 | 24.16 | 24.5 | 23.3 | 23.35 | -3.63% | 416,839 | 1,001,083,934 |
| 2024-03-22 | 24.8 | 24.85 | 24.06 | 24.23 | -2.42% | 456,448 | 1,110,709,270 |
| 2024-03-21 | 25.23 | 25.43 | 24.76 | 24.83 | -1.51% | 411,814 | 1,032,470,235 |
| 2024-03-20 | 24.6 | 25.23 | 24.51 | 25.21 | +1.82% | 476,179 | 1,190,052,124 |
| 2024-03-19 | 24.88 | 25.38 | 24.72 | 24.76 | -1.08% | 545,958 | 1,368,203,438 |
| 2024-03-18 | 24.99 | 25.15 | 24.64 | 25.03 | +1.34% | 500,145 | 1,248,387,496 |
| 2024-03-15 | 24.87 | 24.95 | 24.21 | 24.7 | -0.4% | 430,791 | 1,055,177,405 |
| 2024-03-14 | 24.88 | 25.17 | 24.32 | 24.8 | -2.09% | 624,560 | 1,548,562,600 |
| 2024-03-13 | 24.62 | 26.23 | 24.51 | 25.33 | +3.3% | 1,097,474 | 2,790,183,913 |
| 2024-03-12 | 24.5 | 24.75 | 24.08 | 24.52 | -0.41% | 637,829 | 1,560,409,110 |
| 2024-03-11 | 22.96 | 24.82 | 22.81 | 24.62 | +5.98% | 842,285 | 2,024,814,455 |
| 2024-03-08 | 23.07 | 23.33 | 22.89 | 23.23 | +1.35% | 320,131 | 739,595,617 |
| 2024-03-07 | 23.86 | 24.18 | 22.88 | 22.92 | -4.22% | 566,072 | 1,328,666,274 |
| 2024-03-06 | 23.7 | 24.37 | 23.55 | 23.93 | -1.03% | 556,696 | 1,334,267,045 |
| 2024-03-05 | 23.51 | 25.07 | 23.3 | 24.18 | +1.04% | 915,860 | 2,216,662,348 |
| 2024-03-04 | 24.35 | 24.49 | 23.41 | 23.93 | +1.1% | 685,277 | 1,641,459,588 |
| 2024-03-01 | 23.15 | 23.86 | 22.88 | 23.67 | +2.96% | 674,832 | 1,579,932,693 |
| 2024-02-29 | 21.81 | 23.15 | 21.81 | 22.99 | +5.41% | 519,180 | 1,181,063,324 |
| 2024-02-28 | 23.62 | 23.8 | 21.8 | 21.81 | -7.55% | 738,624 | 1,697,004,063 |
| 2024-02-27 | 22.6 | 23.64 | 22.48 | 23.59 | +3.87% | 616,599 | 1,429,714,354 |
| 2024-02-26 | 22.94 | 23.29 | 22.55 | 22.71 | -1.43% | 601,092 | 1,377,663,811 |
| 2024-02-23 | 22.5 | 23.1 | 22.13 | 23.04 | +4.02% | 669,915 | 1,526,451,238 |
| 2024-02-22 | 21.78 | 22.3 | 21.69 | 22.15 | +2.83% | 469,953 | 1,034,045,868 |
| 2024-02-21 | 21.31 | 22.21 | 21.23 | 21.54 | 0% | 492,781 | 1,073,502,539 |
| 2024-02-20 | 21.3 | 21.76 | 21.06 | 21.54 | -0.83% | 370,100 | 794,825,646 |
| 2024-02-19 | 21.49 | 21.85 | 21.17 | 21.72 | +4.17% | 523,103 | 1,127,337,976 |
| 2024-02-08 | 20.36 | 21.21 | 20.36 | 20.85 | +5.36% | 442,464 | 923,044,365 |
| 2024-02-07 | 18.99 | 20.16 | 18.9 | 19.79 | +3.88% | 477,561 | 944,694,245 |
| 2024-02-06 | 17.69 | 19.41 | 17.53 | 19.05 | +7.81% | 472,370 | 874,009,989 |
| 2024-02-05 | 19 | 19.18 | 17.1 | 17.67 | -7.92% | 504,295 | 908,072,431 |
| 2024-02-02 | 20.08 | 20.35 | 18.35 | 19.19 | -4.1% | 404,584 | 783,032,537 |
| 2024-02-01 | 19.48 | 20.67 | 19.24 | 20.01 | +1.78% | 361,786 | 724,753,780 |
| 2024-01-31 | 20.88 | 21.24 | 19.6 | 19.66 | -6.51% | 428,997 | 867,654,238 |
| 2024-01-30 | 21.98 | 22.22 | 20.86 | 21.03 | -4.58% | 352,891 | 757,328,366 |
| 2024-01-29 | 23.24 | 23.53 | 22.01 | 22.04 | -4.13% | 316,757 | 714,152,795 |
| 2024-01-26 | 23.7 | 23.86 | 22.93 | 22.99 | -3% | 339,333 | 794,191,037 |
| 2024-01-25 | 22.71 | 23.87 | 22.61 | 23.7 | +3.77% | 462,115 | 1,081,825,782 |
| 2024-01-24 | 22.66 | 22.89 | 21.83 | 22.84 | +1.6% | 356,150 | 800,337,350 |
| 2024-01-23 | 22.29 | 22.83 | 21.76 | 22.48 | +1.17% | 331,084 | 744,342,055 |
| 2024-01-22 | 24.02 | 24.17 | 21.82 | 22.22 | -7.42% | 518,769 | 1,188,129,858 |
| 2024-01-19 | 25.37 | 25.5 | 24 | 24 | -5.99% | 478,811 | 1,188,607,974 |
| 2024-01-18 | 24.55 | 25.65 | 24.52 | 25.53 | +2.32% | 547,816 | 1,382,627,979 |
| 2024-01-17 | 25.09 | 25.64 | 24.62 | 24.95 | -0.6% | 515,466 | 1,300,027,323 |
| 2024-01-16 | 25 | 25.1 | 24.4 | 25.1 | +0.08% | 311,666 | 770,775,734 |
| 2024-01-15 | 25.08 | 25.58 | 24.99 | 25.08 | +0.04% | 326,525 | 822,795,112 |
| 2024-01-12 | 25.25 | 25.75 | 25 | 25.07 | -1.65% | 405,381 | 1,026,484,696 |
| 2024-01-11 | 23.4 | 25.89 | 23.4 | 25.49 | +8.24% | 753,269 | 1,885,774,643 |
| 2024-01-10 | 24.75 | 24.76 | 23.52 | 23.55 | -5.72% | 410,128 | 988,405,150 |
| 2024-01-09 | 24.71 | 25.23 | 24.5 | 24.98 | +1.5% | 328,749 | 817,680,153 |
| 2024-01-08 | 25.25 | 25.52 | 24.6 | 24.61 | -3.22% | 349,873 | 875,066,468 |
| 2024-01-05 | 25.75 | 26.37 | 25.01 | 25.43 | -2.49% | 473,486 | 1,218,979,838 |
| 2024-01-04 | 26.02 | 27.35 | 25.92 | 26.08 | -0.61% | 735,317 | 1,958,788,171 |
| 2024-01-03 | 25.86 | 26.5 | 25.38 | 26.24 | +2.42% | 508,092 | 1,319,597,198 |
| 2024-01-02 | 26 | 26.21 | 25.6 | 25.62 | -1.39% | 405,535 | 1,050,204,521 |
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：