股票概览
34.79
-6.2%
-2.3
37.03
开盘价
37.22
最高价
34.76
最低价
44,547
成交量
数据更新至: 2024-12-31
技术指标
36.79
MA5 (5日均线)
37.13
MA10 (10日均线)
38.59
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 | 37.03 | 37.22 | 34.76 | 34.79 | -6.2% | 44,547 | 158,948,971 |
| 2024-12-30 | 38.1 | 38.35 | 36.8 | 37.09 | -1.44% | 32,953 | 123,481,318 |
| 2024-12-27 | 37.75 | 38.36 | 37.35 | 37.63 | -0.71% | 33,866 | 128,383,784 |
| 2024-12-26 | 36.55 | 38.26 | 36.21 | 37.9 | +3.69% | 40,239 | 151,598,096 |
| 2024-12-25 | 36.84 | 37.4 | 36 | 36.55 | -1.62% | 29,365 | 107,396,074 |
| 2024-12-24 | 36.63 | 37.18 | 36.01 | 37.15 | +2.74% | 38,877 | 142,556,634 |
| 2024-12-23 | 38.6 | 38.6 | 36.02 | 36.16 | -6.9% | 68,073 | 251,464,373 |
| 2024-12-20 | 38.01 | 39.5 | 37.6 | 38.84 | +2.62% | 63,983 | 248,071,910 |
| 2024-12-19 | 36.9 | 38.5 | 36.57 | 37.85 | +1.34% | 51,050 | 193,359,494 |
| 2024-12-18 | 37.53 | 38.08 | 36.55 | 37.35 | -0.13% | 54,315 | 203,224,585 |
| 2024-12-17 | 39.27 | 39.28 | 37 | 37.4 | -4.59% | 54,656 | 206,711,093 |
| 2024-12-16 | 40.55 | 40.74 | 38.77 | 39.2 | -3.78% | 78,525 | 310,311,116 |
| 2024-12-13 | 42.2 | 43.3 | 40.68 | 40.74 | -4.99% | 94,569 | 395,083,169 |
| 2024-12-12 | 43.38 | 43.79 | 41.7 | 42.88 | -3.03% | 101,749 | 432,792,034 |
| 2024-12-11 | 44.87 | 45.6 | 42.98 | 44.22 | -0.5% | 149,339 | 661,507,869 |
| 2024-12-10 | 42.57 | 45.5 | 40.81 | 44.44 | +9.59% | 201,257 | 879,531,161 |
| 2024-12-09 | 36.52 | 42.56 | 36.52 | 40.55 | +9.59% | 173,936 | 703,140,167 |
| 2024-12-06 | 38 | 38 | 36.63 | 37 | -2.89% | 80,190 | 297,558,243 |
| 2024-12-05 | 36.08 | 38.55 | 35.8 | 38.1 | +6.1% | 109,501 | 410,388,221 |
| 2024-12-04 | 35.74 | 37.07 | 35.55 | 35.91 | -0.8% | 61,574 | 223,852,778 |
| 2024-12-03 | 35.79 | 36.66 | 35.79 | 36.2 | +1.86% | 62,596 | 227,083,615 |
| 2024-12-02 | 35.46 | 36.48 | 34.98 | 35.54 | +1.6% | 57,616 | 206,135,945 |
| 2024-11-29 | 33.57 | 35.32 | 33.33 | 34.98 | +3.95% | 45,961 | 158,684,168 |
| 2024-11-28 | 34.28 | 34.29 | 33.48 | 33.65 | -2.12% | 23,148 | 78,397,051 |
| 2024-11-27 | 32.79 | 34.38 | 31.61 | 34.38 | +3.8% | 37,323 | 123,055,579 |
| 2024-11-26 | 33.74 | 34.44 | 32.95 | 33.12 | -2.73% | 23,232 | 78,112,995 |
| 2024-11-25 | 33.6 | 34.12 | 32.6 | 34.05 | +3.12% | 28,454 | 95,070,066 |
| 2024-11-22 | 34.75 | 35.3 | 32.8 | 33.02 | -5.82% | 38,359 | 131,362,255 |
| 2024-11-21 | 35.11 | 35.68 | 34.37 | 35.06 | -0.82% | 27,140 | 94,992,827 |
| 2024-11-20 | 34 | 35.35 | 33.99 | 35.35 | +3.51% | 39,153 | 136,608,976 |
| 2024-11-19 | 32.59 | 34.15 | 32.31 | 34.15 | +6.19% | 33,756 | 112,350,339 |
| 2024-11-18 | 33.37 | 33.88 | 31.95 | 32.16 | -2.55% | 25,735 | 83,741,059 |
| 2024-11-15 | 34.39 | 34.73 | 33 | 33 | -4.26% | 33,987 | 114,873,196 |
| 2024-11-14 | 36.06 | 36.08 | 34.25 | 34.47 | -4.41% | 29,796 | 104,838,892 |
| 2024-11-13 | 35.67 | 36.23 | 34.8 | 36.06 | -0.39% | 34,084 | 121,364,559 |
| 2024-11-12 | 36.66 | 37.35 | 35.53 | 36.2 | -0.28% | 66,522 | 243,617,728 |
| 2024-11-11 | 34.57 | 36.32 | 34.57 | 36.3 | +4.76% | 54,848 | 196,227,479 |
| 2024-11-08 | 34.83 | 35.6 | 34.55 | 34.65 | +0.7% | 45,134 | 158,298,190 |
| 2024-11-07 | 34.02 | 34.53 | 33.67 | 34.41 | +0.12% | 35,497 | 120,961,726 |
| 2024-11-06 | 35.18 | 35.49 | 34 | 34.37 | -1.52% | 53,707 | 186,674,985 |
| 2024-11-05 | 33.48 | 35.57 | 33.33 | 34.9 | +5.41% | 64,092 | 221,133,433 |
| 2024-11-04 | 31.29 | 33.26 | 31.22 | 33.11 | +5.82% | 33,488 | 109,983,529 |
| 2024-11-01 | 32.19 | 32.53 | 31.16 | 31.29 | -3.31% | 25,116 | 79,553,236 |
| 2024-10-31 | 31.99 | 32.55 | 31.49 | 32.36 | +1.38% | 25,407 | 81,719,241 |
| 2024-10-30 | 32.21 | 33.14 | 31.53 | 31.92 | -1.24% | 29,170 | 93,824,591 |
| 2024-10-29 | 33.74 | 33.94 | 32.3 | 32.32 | -4.04% | 34,495 | 113,765,349 |
| 2024-10-28 | 33.61 | 33.75 | 33.2 | 33.68 | +0.21% | 24,386 | 81,664,961 |
| 2024-10-25 | 33.72 | 34.05 | 33 | 33.61 | -0.33% | 32,633 | 109,369,145 |
| 2024-10-24 | 34.01 | 34.41 | 33.57 | 33.72 | -1.6% | 20,653 | 69,949,467 |
| 2024-10-23 | 34.8 | 34.97 | 33.91 | 34.27 | -1.27% | 31,377 | 108,084,646 |
| 2024-10-22 | 34.34 | 34.88 | 33.65 | 34.71 | -2.55% | 56,283 | 192,889,784 |
| 2024-10-21 | 34.63 | 36.25 | 34.25 | 35.62 | +4.03% | 47,639 | 168,588,358 |
| 2024-10-18 | 32.66 | 34.88 | 32.46 | 34.24 | +4.49% | 40,975 | 138,193,089 |
| 2024-10-17 | 32.71 | 33.27 | 32.66 | 32.77 | +1.05% | 21,619 | 71,201,827 |
| 2024-10-16 | 32.05 | 33.1 | 32.05 | 32.43 | -1.13% | 20,055 | 65,313,362 |
| 2024-10-15 | 33.2 | 34.09 | 32.72 | 32.8 | -2.64% | 28,684 | 95,757,384 |
| 2024-10-14 | 32.69 | 33.8 | 31.8 | 33.69 | +3.92% | 31,174 | 102,771,342 |
| 2024-10-11 | 34.15 | 34.29 | 31.9 | 32.42 | -4.51% | 33,822 | 111,270,384 |
| 2024-10-10 | 36.2 | 36.48 | 33.9 | 33.95 | -4.61% | 58,551 | 204,624,284 |
| 2024-10-09 | 37.9 | 38.07 | 35.57 | 35.59 | -12.47% | 67,830 | 250,789,095 |
| 2024-10-08 | 42 | 42.16 | 35.95 | 40.66 | +11.52% | 143,216 | 556,629,488 |
| 2024-09-30 | 35.39 | 36.68 | 32.98 | 36.46 | +12.53% | 91,876 | 321,620,196 |
| 2024-09-27 | 31.32 | 33.2 | 31.26 | 32.4 | +4.25% | 24,625 | 79,081,801 |
| 2024-09-26 | 29.62 | 31.08 | 29.48 | 31.08 | +5% | 19,542 | 59,509,203 |
| 2024-09-25 | 29.58 | 30.35 | 29.46 | 29.6 | +0.75% | 15,324 | 45,746,415 |
| 2024-09-24 | 28.12 | 29.47 | 27.84 | 29.38 | +4.82% | 15,623 | 44,939,217 |
| 2024-09-23 | 28.02 | 28.5 | 27.6 | 28.03 | -0.57% | 10,041 | 28,061,814 |
| 2024-09-20 | 28.93 | 28.93 | 28.13 | 28.19 | -1.81% | 7,065 | 20,059,408 |
| 2024-09-19 | 28.4 | 28.85 | 27.82 | 28.71 | +1.95% | 9,400 | 26,766,974 |
| 2024-09-18 | 28.28 | 28.55 | 27.97 | 28.16 | -0.42% | 6,452 | 18,222,353 |
| 2024-09-13 | 29 | 29.02 | 28.28 | 28.28 | -1.98% | 6,490 | 18,618,640 |
| 2024-09-12 | 29.65 | 29.79 | 28.82 | 28.85 | -2.24% | 7,326 | 21,398,044 |
| 2024-09-11 | 29.83 | 29.83 | 29.26 | 29.51 | -0.54% | 5,058 | 14,910,037 |
| 2024-09-10 | 29.19 | 30.3 | 28.67 | 29.67 | +1.68% | 13,231 | 38,966,204 |
| 2024-09-09 | 29.6 | 29.91 | 28.9 | 29.18 | -2.01% | 9,703 | 28,400,817 |
| 2024-09-06 | 30.6 | 30.69 | 29.68 | 29.78 | -2.68% | 8,172 | 24,579,561 |
| 2024-09-05 | 30.87 | 30.95 | 30.45 | 30.6 | -0.29% | 5,906 | 18,119,680 |
| 2024-09-04 | 30.21 | 30.93 | 30.17 | 30.69 | +0.1% | 8,652 | 26,407,655 |
| 2024-09-03 | 29.96 | 30.8 | 29.96 | 30.66 | +1.36% | 10,632 | 32,423,483 |
| 2024-09-02 | 30.32 | 30.84 | 30.1 | 30.25 | -1.37% | 11,279 | 34,289,724 |
| 2024-08-30 | 30.52 | 31.21 | 30.08 | 30.67 | +0.49% | 18,007 | 55,316,155 |
| 2024-08-29 | 28.8 | 30.92 | 28.54 | 30.52 | +6.01% | 23,554 | 70,423,488 |
| 2024-08-28 | 29.09 | 29.76 | 28.51 | 28.79 | -1.37% | 16,355 | 47,456,840 |
| 2024-08-27 | 28.32 | 29.44 | 27.81 | 29.19 | +3.14% | 18,913 | 54,376,371 |
| 2024-08-26 | 28.23 | 28.82 | 28.1 | 28.3 | +0.21% | 7,376 | 20,933,495 |
| 2024-08-23 | 28.58 | 28.67 | 28.05 | 28.24 | -1.67% | 8,187 | 23,185,378 |
| 2024-08-22 | 29.2 | 29.22 | 28.49 | 28.72 | -1.64% | 9,038 | 26,008,920 |
| 2024-08-21 | 28.81 | 29.44 | 28.37 | 29.2 | +1.35% | 10,767 | 31,375,970 |
| 2024-08-20 | 29.55 | 29.77 | 28.53 | 28.81 | -2.5% | 12,236 | 35,522,326 |
| 2024-08-19 | 30.2 | 30.65 | 29.42 | 29.55 | -2.38% | 12,593 | 37,857,011 |
| 2024-08-16 | 30.29 | 30.67 | 30.15 | 30.27 | -0.39% | 10,003 | 30,372,651 |
| 2024-08-15 | 30.61 | 31.34 | 30.11 | 30.39 | -0.78% | 12,842 | 39,395,302 |
| 2024-08-14 | 30.97 | 31.14 | 30.53 | 30.63 | -1.29% | 6,372 | 19,579,116 |
| 2024-08-13 | 31.48 | 31.78 | 30.81 | 31.03 | -1.46% | 9,241 | 28,811,404 |
| 2024-08-12 | 31.26 | 31.75 | 30.58 | 31.49 | +0.9% | 9,962 | 31,195,088 |
| 2024-08-09 | 31.35 | 31.8 | 31.21 | 31.21 | -0.45% | 9,267 | 29,158,116 |
| 2024-08-08 | 32.5 | 32.52 | 31.28 | 31.35 | -3.98% | 16,056 | 50,752,877 |
| 2024-08-07 | 32.51 | 33.58 | 32.36 | 32.65 | +0.83% | 14,493 | 47,709,708 |
| 2024-08-06 | 31.43 | 32.72 | 31.25 | 32.38 | +4.42% | 18,535 | 59,590,409 |
| 2024-08-05 | 32 | 32.95 | 31 | 31.01 | -4.44% | 16,821 | 53,543,078 |
| 2024-08-02 | 33 | 33.52 | 32.4 | 32.45 | -3.11% | 16,304 | 53,732,870 |
| 2024-08-01 | 33.25 | 34.13 | 33.25 | 33.49 | +0.12% | 17,789 | 59,825,453 |
| 2024-07-31 | 32.45 | 33.57 | 31.91 | 33.45 | +3.08% | 20,358 | 67,395,913 |
| 2024-07-30 | 31.54 | 33.18 | 30.8 | 32.45 | +2.85% | 22,108 | 71,129,351 |
| 2024-07-29 | 31.96 | 32.78 | 31.1 | 31.55 | -1.41% | 21,212 | 67,870,122 |
| 2024-07-26 | 30.4 | 32.44 | 30.34 | 32 | +5.4% | 23,299 | 73,809,680 |
| 2024-07-25 | 30.5 | 30.67 | 29.73 | 30.36 | -1.11% | 9,957 | 30,068,178 |
| 2024-07-24 | 32.16 | 32.18 | 30.68 | 30.7 | -4.3% | 13,191 | 41,227,510 |
| 2024-07-23 | 33 | 33.35 | 32.06 | 32.08 | -2.88% | 12,221 | 39,720,050 |
| 2024-07-22 | 33.03 | 33.66 | 32.67 | 33.03 | 0% | 10,945 | 36,443,302 |
| 2024-07-19 | 32.49 | 33.61 | 32.1 | 33.03 | +1.63% | 17,237 | 57,143,889 |
| 2024-07-18 | 32.05 | 32.94 | 31.85 | 32.5 | -0.15% | 18,849 | 61,156,840 |
| 2024-07-17 | 33.89 | 33.89 | 32.42 | 32.55 | -2.37% | 17,293 | 56,797,399 |
| 2024-07-16 | 33.01 | 33.49 | 32.55 | 33.34 | +0.15% | 11,865 | 39,327,897 |
| 2024-07-15 | 33.29 | 34.29 | 32.81 | 33.29 | 0% | 16,492 | 55,102,133 |
| 2024-07-12 | 33.53 | 33.55 | 32.64 | 33.29 | -0.75% | 14,928 | 49,268,619 |
| 2024-07-11 | 33.04 | 33.54 | 32.77 | 33.54 | +2.73% | 20,804 | 69,077,540 |
| 2024-07-10 | 31.9 | 33.04 | 31.9 | 32.65 | +1.71% | 18,161 | 59,319,128 |
| 2024-07-09 | 30.96 | 32.18 | 30.8 | 32.1 | +3.35% | 24,284 | 77,298,775 |
| 2024-07-08 | 32.2 | 32.53 | 30.91 | 31.06 | -2.69% | 17,201 | 54,162,595 |
| 2024-07-05 | 31.21 | 32.08 | 30.32 | 31.92 | +1.82% | 22,151 | 69,242,985 |
| 2024-07-04 | 31.85 | 33.12 | 31.17 | 31.35 | -0.51% | 28,356 | 91,456,635 |
| 2024-07-03 | 31.01 | 32.04 | 30.95 | 31.51 | +0.74% | 16,964 | 53,340,874 |
| 2024-07-02 | 30.75 | 31.77 | 30.67 | 31.28 | +1.62% | 18,465 | 57,945,638 |
| 2024-07-01 | 31.37 | 31.37 | 29.9 | 30.78 | -0.93% | 19,309 | 58,718,559 |
| 2024-06-28 | 30.9 | 31.61 | 30.8 | 31.07 | +0.19% | 10,967 | 34,302,234 |
| 2024-06-27 | 31.5 | 31.69 | 31 | 31.01 | -2.08% | 11,769 | 36,799,510 |
| 2024-06-26 | 30.93 | 31.74 | 30.17 | 31.67 | +2.82% | 19,928 | 61,835,032 |
| 2024-06-25 | 31.46 | 32.33 | 30.6 | 30.8 | -1.91% | 16,919 | 53,062,941 |
| 2024-06-24 | 33.21 | 33.21 | 31.35 | 31.4 | -6.04% | 24,634 | 79,371,295 |
| 2024-06-21 | 33.4 | 33.72 | 32.73 | 33.42 | -0.24% | 11,148 | 37,143,180 |
| 2024-06-20 | 34.01 | 34.93 | 33.5 | 33.5 | -2.7% | 20,160 | 68,456,141 |
| 2024-06-19 | 35.34 | 35.56 | 34.23 | 34.43 | -3.29% | 24,467 | 84,910,658 |
| 2024-06-18 | 34.09 | 36.59 | 33.83 | 35.6 | +4.43% | 34,465 | 122,273,660 |
| 2024-06-17 | 33.99 | 34.48 | 33.62 | 34.09 | -0.06% | 13,922 | 47,531,233 |
| 2024-06-14 | 35.6 | 35.7 | 33.77 | 34.11 | -5.07% | 36,654 | 125,829,725 |
| 2024-06-13 | 35.22 | 36.56 | 34.82 | 35.93 | +2.04% | 24,111 | 86,234,302 |
| 2024-06-12 | 35.91 | 36.49 | 34.87 | 35.21 | -1.92% | 24,384 | 86,772,290 |
| 2024-06-11 | 34.21 | 35.92 | 34.08 | 35.9 | +3.46% | 14,801 | 52,099,163 |
| 2024-06-07 | 35.61 | 36 | 34.52 | 34.7 | -1.28% | 15,480 | 54,336,196 |
| 2024-06-06 | 37.2 | 37.21 | 35 | 35.15 | -4.74% | 25,078 | 89,590,251 |
| 2024-06-05 | 36.8 | 37.56 | 36.5 | 36.9 | -0.54% | 21,775 | 80,973,035 |
| 2024-06-04 | 38.31 | 38.6 | 36.41 | 37.1 | -3.89% | 32,001 | 118,527,748 |
| 2024-06-03 | 39.4 | 40.4 | 38.2 | 38.6 | -3.76% | 37,987 | 148,395,350 |
| 2024-05-31 | 38.21 | 40.5 | 38.01 | 40.11 | +3.54% | 46,064 | 181,372,743 |
| 2024-05-30 | 36.7 | 39.2 | 36 | 38.74 | +5.24% | 31,983 | 122,239,920 |
| 2024-05-29 | 36.01 | 37.1 | 35.92 | 36.81 | +1.63% | 8,660 | 31,799,788 |
| 2024-05-28 | 36.65 | 36.73 | 35.8 | 36.22 | -1.28% | 12,964 | 47,001,083 |
| 2024-05-27 | 36.3 | 36.93 | 35.4 | 36.69 | -0.11% | 17,857 | 64,186,641 |
| 2024-05-24 | 37.65 | 38.17 | 36.6 | 36.73 | -3.16% | 15,029 | 55,937,145 |
| 2024-05-23 | 38.5 | 38.5 | 37.01 | 37.93 | -1.74% | 21,074 | 79,343,788 |
| 2024-05-22 | 38.38 | 39.18 | 38.27 | 38.6 | +0.86% | 10,137 | 39,224,674 |
| 2024-05-21 | 38.73 | 38.82 | 38.22 | 38.27 | -1.57% | 7,994 | 30,714,403 |
| 2024-05-20 | 39.2 | 39.63 | 38.72 | 38.88 | -0.82% | 12,518 | 49,001,392 |
| 2024-05-17 | 38.2 | 39.5 | 38.2 | 39.2 | +1.9% | 12,548 | 48,975,061 |
| 2024-05-16 | 38.01 | 38.77 | 38.01 | 38.47 | +0.92% | 8,890 | 34,155,859 |
| 2024-05-15 | 38.46 | 38.94 | 38.08 | 38.12 | -2.56% | 12,263 | 47,077,165 |
| 2024-05-14 | 38.95 | 40.45 | 38.5 | 39.12 | +0.85% | 15,227 | 59,639,436 |
| 2024-05-13 | 39.24 | 39.36 | 38.28 | 38.79 | -1.82% | 17,130 | 66,581,985 |
| 2024-05-10 | 41.48 | 41.79 | 39.3 | 39.51 | -4.8% | 29,968 | 119,924,401 |
| 2024-05-09 | 42.75 | 43 | 41.44 | 41.5 | -2.7% | 21,476 | 90,126,049 |
| 2024-05-08 | 44.04 | 44.04 | 42.55 | 42.65 | -3.33% | 12,142 | 52,327,153 |
| 2024-05-07 | 44.79 | 45.18 | 43.91 | 44.12 | -1.52% | 15,080 | 66,838,458 |
| 2024-05-06 | 43.25 | 45 | 43.25 | 44.8 | +4.02% | 23,106 | 102,934,079 |
| 2024-04-30 | 42.44 | 43.97 | 42.03 | 43.07 | +0.84% | 14,116 | 60,684,913 |
| 2024-04-29 | 43.05 | 43.69 | 42.6 | 42.71 | +0.99% | 21,265 | 91,876,872 |
| 2024-04-26 | 39.47 | 42.35 | 39.33 | 42.29 | +5.75% | 22,586 | 93,881,993 |
| 2024-04-25 | 41.59 | 41.97 | 39.77 | 39.99 | -4.28% | 19,670 | 80,451,871 |
| 2024-04-24 | 40.39 | 42.49 | 39.61 | 41.78 | +3.16% | 23,823 | 99,292,488 |
| 2024-04-23 | 38.83 | 41.5 | 38.83 | 40.5 | +4.49% | 22,366 | 90,028,695 |
| 2024-04-22 | 39.21 | 39.5 | 37.52 | 38.76 | -2.12% | 15,436 | 59,937,030 |
| 2024-04-19 | 42.06 | 42.2 | 38.9 | 39.6 | -6.78% | 33,282 | 134,028,941 |
| 2024-04-18 | 41.02 | 44.05 | 39.57 | 42.48 | +2.26% | 38,573 | 162,372,346 |
| 2024-04-17 | 40.9 | 41.79 | 39.67 | 41.54 | +5.75% | 27,548 | 113,019,398 |
| 2024-04-16 | 40.92 | 41.7 | 37.1 | 39.28 | -3.28% | 27,252 | 108,337,262 |
| 2024-04-15 | 42.15 | 43.5 | 39.81 | 40.61 | -3.56% | 17,742 | 73,471,404 |
| 2024-04-12 | 41.58 | 42.9 | 41.4 | 42.11 | +0.79% | 15,088 | 63,796,411 |
| 2024-04-11 | 41.46 | 44.33 | 41.46 | 41.78 | +3.67% | 31,354 | 133,234,268 |
| 2024-04-10 | 41.2 | 41.5 | 39 | 40.3 | -2.23% | 16,571 | 66,316,438 |
| 2024-04-09 | 41 | 41.85 | 40.42 | 41.22 | +0.32% | 11,418 | 47,030,460 |
| 2024-04-08 | 41.65 | 42.14 | 40.12 | 41.09 | -2.05% | 18,514 | 76,074,320 |
| 2024-04-03 | 43.01 | 43.37 | 41.34 | 41.95 | -3.54% | 26,523 | 112,031,772 |
| 2024-04-02 | 45.19 | 45.19 | 42.8 | 43.49 | -3.93% | 20,555 | 89,824,129 |
| 2024-04-01 | 45.7 | 46.46 | 44.82 | 45.27 | -1.78% | 20,239 | 91,648,266 |
| 2024-03-29 | 46.7 | 47.25 | 45.01 | 46.09 | -1.73% | 18,015 | 82,707,778 |
| 2024-03-28 | 43.47 | 47.88 | 43.1 | 46.9 | +7.72% | 36,989 | 170,737,515 |
| 2024-03-27 | 42.73 | 45.13 | 41.72 | 43.54 | +1.92% | 24,455 | 105,740,095 |
| 2024-03-26 | 42.6 | 43.5 | 41.7 | 42.72 | +0.64% | 18,972 | 80,898,276 |
| 2024-03-25 | 44.06 | 44.68 | 42.42 | 42.45 | -5.03% | 32,363 | 141,446,353 |
| 2024-03-22 | 45.55 | 45.69 | 44.46 | 44.7 | -2.49% | 21,425 | 96,399,026 |
| 2024-03-21 | 45.12 | 46.49 | 44.42 | 45.84 | -0.02% | 31,223 | 141,956,766 |
| 2024-03-20 | 44.94 | 46.24 | 43.66 | 45.85 | -3.07% | 49,476 | 222,190,971 |
| 2024-03-19 | 49.76 | 49.78 | 46.25 | 47.3 | -5.49% | 47,546 | 226,609,640 |
| 2024-03-18 | 50.89 | 50.89 | 49.15 | 50.05 | -0.6% | 25,637 | 127,649,571 |
| 2024-03-15 | 48.69 | 50.8 | 48.1 | 50.35 | +1.68% | 24,506 | 121,571,845 |
| 2024-03-14 | 49.44 | 50.62 | 47.07 | 49.52 | +0.18% | 31,688 | 153,550,572 |
| 2024-03-13 | 48.94 | 51.49 | 48.22 | 49.43 | +2.91% | 34,330 | 170,837,203 |
| 2024-03-12 | 48.84 | 50.18 | 47.7 | 48.03 | -1.96% | 25,008 | 121,518,119 |
| 2024-03-11 | 48.8 | 49.55 | 47.7 | 48.99 | -0.65% | 16,978 | 82,393,247 |
| 2024-03-08 | 47.7 | 49.61 | 46.95 | 49.31 | +3.16% | 19,964 | 96,207,586 |
| 2024-03-07 | 50.58 | 50.92 | 47.19 | 47.8 | -4.38% | 23,985 | 116,504,348 |
| 2024-03-06 | 48.57 | 51.66 | 47.7 | 49.99 | +2.46% | 27,672 | 137,663,224 |
| 2024-03-05 | 48.3 | 50.2 | 47.4 | 48.79 | -1.29% | 34,633 | 168,672,425 |
| 2024-03-04 | 46.99 | 49.47 | 46 | 49.43 | +8.45% | 39,288 | 188,325,972 |
| 2024-03-01 | 45.69 | 46.46 | 44.75 | 45.58 | -0.11% | 19,762 | 89,846,391 |
| 2024-02-29 | 41.36 | 45.88 | 41.36 | 45.63 | +7.31% | 39,996 | 178,891,252 |
| 2024-02-28 | 45.94 | 47.8 | 42.23 | 42.52 | -8.62% | 41,257 | 185,977,151 |
| 2024-02-27 | 46.33 | 47.24 | 43.97 | 46.53 | -1% | 36,531 | 166,298,205 |
| 2024-02-26 | 48.8 | 52 | 45.63 | 47 | -0.13% | 36,665 | 176,214,466 |
| 2024-02-23 | 45.47 | 48.2 | 44.5 | 47.06 | +3.47% | 32,192 | 150,780,154 |
| 2024-02-22 | 43.28 | 46.59 | 42.85 | 45.48 | +2.16% | 23,789 | 105,679,539 |
| 2024-02-21 | 44 | 46.65 | 41.77 | 44.52 | -3.57% | 37,212 | 165,025,900 |
| 2024-02-20 | 38.57 | 46.29 | 36.98 | 46.17 | +19.67% | 29,663 | 118,509,033 |
| 2024-02-19 | 41.75 | 41.98 | 38.26 | 38.58 | -3.91% | 23,002 | 91,291,658 |
| 2024-02-08 | 33.87 | 41.03 | 32.67 | 40.15 | +17.06% | 33,257 | 123,687,454 |
| 2024-02-07 | 35.66 | 37.4 | 32.5 | 34.3 | -4.72% | 35,258 | 122,036,022 |
| 2024-02-06 | 33.38 | 37.12 | 32.43 | 36 | +5.85% | 22,706 | 79,484,407 |
| 2024-02-05 | 35 | 35.9 | 33.19 | 34.01 | -5.53% | 21,906 | 75,110,885 |
| 2024-02-02 | 36.81 | 37.79 | 34.6 | 36 | -3.38% | 19,412 | 70,532,495 |
| 2024-02-01 | 35.5 | 39.18 | 35.5 | 37.26 | +1.83% | 28,469 | 107,394,558 |
| 2024-01-31 | 36.09 | 38.18 | 35.75 | 36.59 | +1.05% | 28,301 | 105,040,009 |
| 2024-01-30 | 36.88 | 38.23 | 36.01 | 36.21 | -0.25% | 24,002 | 89,099,451 |
| 2024-01-29 | 37.43 | 37.6 | 36.05 | 36.3 | -2.55% | 16,131 | 58,901,869 |
| 2024-01-26 | 39 | 39.44 | 36.8 | 37.25 | -4.78% | 31,175 | 116,832,215 |
| 2024-01-25 | 40.05 | 40.44 | 38.16 | 39.12 | -2.42% | 23,886 | 93,388,797 |
| 2024-01-24 | 40 | 40.79 | 38.47 | 40.09 | +0.23% | 12,748 | 50,312,901 |
| 2024-01-23 | 39.05 | 40.5 | 38.81 | 40 | +0.76% | 10,357 | 41,206,846 |
| 2024-01-22 | 42.82 | 43.05 | 39.17 | 39.7 | -7.37% | 19,435 | 79,920,525 |
| 2024-01-19 | 44.13 | 44.84 | 42.53 | 42.86 | -3.36% | 11,175 | 48,351,554 |
| 2024-01-18 | 44.04 | 45 | 42.82 | 44.35 | +1% | 14,218 | 61,997,009 |
| 2024-01-17 | 46.58 | 46.58 | 43.91 | 43.91 | -4.96% | 19,627 | 87,964,824 |
| 2024-01-16 | 46.5 | 48.16 | 45.66 | 46.2 | +0.63% | 16,532 | 77,652,676 |
| 2024-01-15 | 46.53 | 46.97 | 45.59 | 45.91 | -1.52% | 15,339 | 70,558,658 |
| 2024-01-12 | 50.82 | 51.33 | 46.58 | 46.62 | -3.88% | 42,325 | 203,591,908 |
| 2024-01-11 | 48.01 | 49.48 | 46.17 | 48.5 | +1.89% | 38,686 | 185,294,826 |
| 2024-01-10 | 45.99 | 47.84 | 44.6 | 47.6 | +3.12% | 24,691 | 113,702,786 |
| 2024-01-09 | 46.67 | 48.6 | 45.66 | 46.16 | -1.05% | 19,957 | 93,886,860 |
| 2024-01-08 | 47.89 | 47.89 | 46.2 | 46.65 | -1.46% | 14,099 | 66,226,881 |
| 2024-01-05 | 48.14 | 49 | 46.91 | 47.34 | -0.55% | 17,724 | 84,512,066 |
| 2024-01-04 | 47.46 | 48 | 46.07 | 47.6 | +0.42% | 15,990 | 75,215,300 |
| 2024-01-03 | 49.01 | 49.08 | 46.54 | 47.4 | -3.32% | 38,124 | 180,438,407 |
| 2024-01-02 | 50 | 50.77 | 48.6 | 49.03 | -1.29% | 15,129 | 74,725,073 |
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：