股票概览
38.48
-4.78%
-1.93
40.66
开盘价
40.66
最高价
38.48
最低价
346,378
成交量
数据更新至: 2024-12-31
技术指标
40.09
MA5 (5日均线)
41.37
MA10 (10日均线)
43.97
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 | 40.66 | 40.66 | 38.48 | 38.48 | -4.78% | 346,378 | 1,360,814,077 |
| 2024-12-30 | 40.23 | 40.95 | 39.51 | 40.41 | +0.47% | 283,659 | 1,147,996,231 |
| 2024-12-27 | 41.04 | 41.54 | 40.12 | 40.22 | -1.97% | 367,203 | 1,501,899,116 |
| 2024-12-26 | 40.6 | 41.58 | 40.4 | 41.03 | +1.76% | 300,099 | 1,231,706,105 |
| 2024-12-25 | 41.04 | 41.43 | 40.22 | 40.32 | -2.16% | 285,478 | 1,160,114,531 |
| 2024-12-24 | 41.46 | 41.89 | 40.42 | 41.21 | -0.65% | 372,278 | 1,525,691,546 |
| 2024-12-23 | 43.87 | 43.87 | 41.38 | 41.48 | -5.56% | 439,587 | 1,863,085,030 |
| 2024-12-20 | 43.4 | 44.67 | 43.22 | 43.92 | +0.71% | 405,720 | 1,785,049,890 |
| 2024-12-19 | 42.26 | 43.98 | 42.04 | 43.61 | +1.4% | 352,075 | 1,521,960,655 |
| 2024-12-18 | 42.7 | 43.96 | 42.16 | 43.01 | +0.73% | 367,258 | 1,584,022,103 |
| 2024-12-17 | 43.5 | 43.88 | 42.5 | 42.7 | -2.47% | 428,455 | 1,843,722,530 |
| 2024-12-16 | 45.52 | 45.79 | 43.28 | 43.78 | -3.63% | 565,691 | 2,487,747,056 |
| 2024-12-13 | 46.51 | 47.49 | 45.42 | 45.43 | -3.44% | 649,222 | 3,031,755,611 |
| 2024-12-12 | 46.88 | 47.89 | 45.87 | 47.05 | -0.42% | 605,038 | 2,831,428,160 |
| 2024-12-11 | 47.7 | 48.15 | 46.55 | 47.25 | -2.01% | 676,069 | 3,203,546,681 |
| 2024-12-10 | 51.99 | 52.55 | 48.16 | 48.22 | -3.44% | 1,176,207 | 5,949,429,141 |
| 2024-12-09 | 49.35 | 50 | 48.02 | 49.94 | +2.09% | 929,858 | 4,573,280,452 |
| 2024-12-06 | 48.7 | 50.55 | 47.22 | 48.92 | +2.56% | 1,248,683 | 6,123,570,280 |
| 2024-12-05 | 45.97 | 48.19 | 45.93 | 47.7 | +6.76% | 999,213 | 4,730,636,522 |
| 2024-12-04 | 46.45 | 47.2 | 44.35 | 44.68 | -3.71% | 598,001 | 2,721,765,884 |
| 2024-12-03 | 46.98 | 47.87 | 45.88 | 46.4 | -1.88% | 630,322 | 2,944,332,608 |
| 2024-12-02 | 45.63 | 48.65 | 45.6 | 47.29 | +2.56% | 970,216 | 4,577,052,639 |
| 2024-11-29 | 44.1 | 47.5 | 43.12 | 46.11 | +4.68% | 1,026,427 | 4,664,140,172 |
| 2024-11-28 | 44.45 | 46.45 | 43.33 | 44.05 | -1.87% | 806,510 | 3,608,386,402 |
| 2024-11-27 | 42.3 | 45 | 40.96 | 44.89 | +4.13% | 751,933 | 3,229,607,807 |
| 2024-11-26 | 43.4 | 45.66 | 42.8 | 43.11 | -2.93% | 712,127 | 3,139,031,533 |
| 2024-11-25 | 43.6 | 44.41 | 42 | 44.41 | +3.86% | 840,469 | 3,636,420,574 |
| 2024-11-22 | 43.12 | 46.19 | 42.61 | 42.76 | -2.53% | 1,049,028 | 4,682,988,191 |
| 2024-11-21 | 43.01 | 45.58 | 42.57 | 43.87 | +1.25% | 936,996 | 4,112,878,828 |
| 2024-11-20 | 41 | 45.08 | 40.76 | 43.33 | +5.76% | 1,030,298 | 4,417,361,011 |
| 2024-11-19 | 40.03 | 41.16 | 39.03 | 40.97 | +0.42% | 796,849 | 3,188,642,485 |
| 2024-11-18 | 48 | 48 | 39.8 | 40.8 | -12.18% | 1,369,723 | 5,763,279,886 |
| 2024-11-15 | 47.01 | 50.66 | 46.25 | 46.46 | +1.77% | 1,359,412 | 6,573,118,523 |
| 2024-11-14 | 49.33 | 51.98 | 45.62 | 45.65 | -8.33% | 1,123,463 | 5,416,672,612 |
| 2024-11-13 | 46.48 | 50.31 | 46.48 | 49.8 | +6.73% | 1,377,138 | 6,757,855,672 |
| 2024-11-12 | 48.2 | 48.87 | 45.87 | 46.66 | -3.54% | 1,085,420 | 5,155,285,360 |
| 2024-11-11 | 42.47 | 50.33 | 42.42 | 48.37 | +13.89% | 1,733,379 | 8,201,207,354 |
| 2024-11-08 | 43 | 44.6 | 42.15 | 42.47 | +0.05% | 848,021 | 3,666,437,154 |
| 2024-11-07 | 40.9 | 42.8 | 40.01 | 42.45 | +1.26% | 693,569 | 2,864,149,330 |
| 2024-11-06 | 40.79 | 44.15 | 40.5 | 41.92 | +2.04% | 1,067,599 | 4,538,798,431 |
| 2024-11-05 | 38.5 | 41.75 | 38.03 | 41.08 | +6.23% | 850,403 | 3,423,570,974 |
| 2024-11-04 | 37.6 | 39.15 | 37.49 | 38.67 | +1.26% | 399,477 | 1,533,228,393 |
| 2024-11-01 | 40.68 | 41.97 | 38.17 | 38.19 | -6.28% | 787,124 | 3,107,873,418 |
| 2024-10-31 | 41 | 42.45 | 39.83 | 40.75 | -0.66% | 794,828 | 3,257,241,655 |
| 2024-10-30 | 41.22 | 42.49 | 40.54 | 41.02 | -1.56% | 607,562 | 2,519,071,814 |
| 2024-10-29 | 43.57 | 44.25 | 41.44 | 41.67 | -3.72% | 863,878 | 3,668,656,868 |
| 2024-10-28 | 42.9 | 44.37 | 42 | 43.28 | +2.78% | 1,034,436 | 4,479,308,421 |
| 2024-10-25 | 40.3 | 42.39 | 39.63 | 42.11 | +6.26% | 987,010 | 4,048,678,039 |
| 2024-10-24 | 39.9 | 40.53 | 39.06 | 39.63 | -1.49% | 600,371 | 2,373,088,501 |
| 2024-10-23 | 42.88 | 42.88 | 40 | 40.23 | -6.18% | 1,091,277 | 4,490,977,166 |
| 2024-10-22 | 42.4 | 45.67 | 42.4 | 42.88 | +1.42% | 1,556,305 | 6,835,999,571 |
| 2024-10-21 | 40.2 | 44 | 40.16 | 42.28 | +2% | 1,459,221 | 6,251,180,466 |
| 2024-10-18 | 41.4 | 43 | 38.79 | 41.45 | 0% | 1,734,752 | 7,039,545,509 |
| 2024-10-17 | 36.69 | 43.68 | 36.08 | 41.45 | +13.87% | 1,877,522 | 7,699,227,689 |
| 2024-10-16 | 35 | 37.47 | 35 | 36.4 | +1.88% | 595,147 | 2,168,811,892 |
| 2024-10-15 | 35.4 | 38.32 | 35.27 | 35.73 | -1.3% | 721,177 | 2,663,955,682 |
| 2024-10-14 | 34.88 | 36.5 | 33.93 | 36.2 | +4.47% | 568,124 | 2,008,266,563 |
| 2024-10-11 | 37.25 | 37.25 | 34.06 | 34.65 | -7.03% | 642,894 | 2,270,513,681 |
| 2024-10-10 | 39.3 | 40.69 | 36.82 | 37.27 | -4.73% | 738,481 | 2,841,830,484 |
| 2024-10-09 | 43 | 43.54 | 38 | 39.12 | -13.14% | 1,202,250 | 4,925,547,172 |
| 2024-10-08 | 44.73 | 45.06 | 39 | 45.04 | +19.95% | 1,521,208 | 6,528,098,669 |
| 2024-09-30 | 32.99 | 37.96 | 32.9 | 37.55 | +17.93% | 1,161,680 | 4,109,493,208 |
| 2024-09-27 | 30.39 | 32.44 | 29.8 | 31.84 | +7.42% | 797,821 | 2,472,671,675 |
| 2024-09-26 | 28.4 | 29.64 | 28.27 | 29.64 | +3.82% | 536,978 | 1,558,016,482 |
| 2024-09-25 | 28.5 | 29.89 | 28.33 | 28.55 | +1.28% | 642,395 | 1,861,302,842 |
| 2024-09-24 | 27 | 28.2 | 26.55 | 28.19 | +5.54% | 538,801 | 1,486,685,277 |
| 2024-09-23 | 27.02 | 27.37 | 26.67 | 26.71 | -1.8% | 221,041 | 595,823,397 |
| 2024-09-20 | 27.03 | 27.27 | 26.75 | 27.2 | -0.15% | 228,288 | 617,009,171 |
| 2024-09-19 | 26.6 | 27.66 | 26.4 | 27.24 | +2.79% | 317,282 | 860,693,354 |
| 2024-09-18 | 27.2 | 27.28 | 26.09 | 26.5 | -3.99% | 345,044 | 915,689,992 |
| 2024-09-13 | 28.05 | 28.23 | 27.4 | 27.6 | +1.06% | 377,975 | 1,050,410,664 |
| 2024-09-12 | 27.95 | 28.84 | 27.31 | 27.31 | -0.94% | 435,549 | 1,219,551,617 |
| 2024-09-11 | 27.5 | 28.28 | 27.16 | 27.57 | +0.66% | 388,997 | 1,076,219,486 |
| 2024-09-10 | 27.3 | 27.58 | 26.35 | 27.39 | +0.48% | 340,336 | 916,054,862 |
| 2024-09-09 | 26.84 | 27.66 | 26.6 | 27.26 | +0.37% | 331,351 | 899,562,782 |
| 2024-09-06 | 26.86 | 27.85 | 26.52 | 27.16 | +1.12% | 517,541 | 1,410,037,104 |
| 2024-09-05 | 25.71 | 27.79 | 25.71 | 26.86 | +4.51% | 569,509 | 1,533,167,582 |
| 2024-09-04 | 25.69 | 26.14 | 25.63 | 25.7 | -1.53% | 196,166 | 506,538,603 |
| 2024-09-03 | 25.81 | 26.33 | 25.59 | 26.1 | +1.05% | 237,763 | 617,775,352 |
| 2024-09-02 | 27 | 27.25 | 25.83 | 25.83 | -4.9% | 357,528 | 944,308,903 |
| 2024-08-30 | 26.24 | 27.65 | 26.2 | 27.16 | +3.78% | 437,308 | 1,187,737,801 |
| 2024-08-29 | 25.84 | 26.66 | 25.73 | 26.17 | +0.19% | 261,349 | 686,381,596 |
| 2024-08-28 | 25.76 | 26.36 | 25.25 | 26.12 | +0.73% | 254,352 | 656,411,151 |
| 2024-08-27 | 26.82 | 27.01 | 25.76 | 25.93 | -3.03% | 258,924 | 682,093,678 |
| 2024-08-26 | 26.13 | 27.48 | 26 | 26.74 | +2.3% | 360,119 | 968,308,461 |
| 2024-08-23 | 26.76 | 27.1 | 25.88 | 26.14 | -1.8% | 337,131 | 890,814,948 |
| 2024-08-22 | 27.2 | 28.05 | 26.59 | 26.62 | -2.13% | 297,691 | 805,394,767 |
| 2024-08-21 | 27.95 | 28.56 | 27.16 | 27.2 | -3.03% | 342,675 | 950,408,511 |
| 2024-08-20 | 28.89 | 29.3 | 27.9 | 28.05 | -3.87% | 477,334 | 1,356,146,576 |
| 2024-08-19 | 27.72 | 29.96 | 27.5 | 29.18 | +5.15% | 608,389 | 1,760,385,914 |
| 2024-08-16 | 28.31 | 28.47 | 27.69 | 27.75 | -2.08% | 268,659 | 749,843,857 |
| 2024-08-15 | 27.62 | 29.24 | 27.62 | 28.34 | +1.18% | 486,805 | 1,381,123,531 |
| 2024-08-14 | 26.74 | 29.45 | 26.61 | 28.01 | +4.87% | 689,193 | 1,933,395,766 |
| 2024-08-13 | 26.58 | 26.75 | 26.25 | 26.71 | +0.6% | 174,244 | 461,926,420 |
| 2024-08-12 | 26.96 | 27.06 | 26.38 | 26.55 | -1.67% | 223,671 | 595,495,762 |
| 2024-08-09 | 27.97 | 27.99 | 26.9 | 27 | -2.32% | 236,720 | 646,578,922 |
| 2024-08-08 | 27.88 | 27.89 | 27.07 | 27.64 | -1.11% | 256,237 | 703,842,481 |
| 2024-08-07 | 28.76 | 28.91 | 27.9 | 27.95 | -3.29% | 335,306 | 951,206,240 |
| 2024-08-06 | 28.82 | 29.17 | 28.24 | 28.9 | +2.12% | 268,907 | 772,018,141 |
| 2024-08-05 | 28.77 | 29.98 | 28.28 | 28.3 | -2.65% | 330,332 | 958,104,904 |
| 2024-08-02 | 29.4 | 30.6 | 29.06 | 29.07 | -2.15% | 303,390 | 902,228,552 |
| 2024-08-01 | 30.18 | 30.46 | 29.63 | 29.71 | -1.43% | 261,856 | 783,478,381 |
| 2024-07-31 | 28.85 | 30.22 | 28.8 | 30.14 | +4.58% | 366,516 | 1,090,579,115 |
| 2024-07-30 | 28.9 | 29.16 | 28.47 | 28.82 | -0.35% | 184,348 | 530,886,773 |
| 2024-07-29 | 29.2 | 29.41 | 28.76 | 28.92 | -0.82% | 182,149 | 529,313,219 |
| 2024-07-26 | 28.74 | 29.8 | 28.51 | 29.16 | +2.5% | 286,877 | 839,988,215 |
| 2024-07-25 | 28.29 | 28.99 | 28.14 | 28.45 | -0.45% | 199,335 | 569,233,748 |
| 2024-07-24 | 29.1 | 29.57 | 28.36 | 28.58 | -2.22% | 273,845 | 791,080,774 |
| 2024-07-23 | 30.79 | 30.88 | 29.15 | 29.23 | -4.79% | 326,827 | 976,581,857 |
| 2024-07-22 | 30.65 | 30.97 | 30.37 | 30.7 | -0.16% | 219,664 | 673,782,817 |
| 2024-07-19 | 30.31 | 31.2 | 30.21 | 30.75 | +0.56% | 274,930 | 849,171,304 |
| 2024-07-18 | 30.41 | 30.66 | 29.73 | 30.58 | -1.8% | 348,235 | 1,050,641,947 |
| 2024-07-17 | 30.02 | 31.8 | 29.98 | 31.14 | +3.11% | 549,372 | 1,715,354,066 |
| 2024-07-16 | 29.32 | 30.56 | 29.1 | 30.2 | +1.99% | 328,879 | 983,085,526 |
| 2024-07-15 | 29.51 | 29.88 | 29.2 | 29.61 | +0.34% | 198,160 | 586,357,995 |
| 2024-07-12 | 30.32 | 30.46 | 29.51 | 29.51 | -2.93% | 302,734 | 903,080,285 |
| 2024-07-11 | 30.78 | 30.82 | 30.26 | 30.4 | +1.43% | 315,076 | 960,877,495 |
| 2024-07-10 | 30.19 | 30.84 | 29.95 | 29.97 | -1.8% | 298,832 | 905,237,512 |
| 2024-07-09 | 29.8 | 30.68 | 29.5 | 30.52 | +2.83% | 337,938 | 1,018,645,448 |
| 2024-07-08 | 30.43 | 30.45 | 29.55 | 29.68 | -3.2% | 283,123 | 846,933,293 |
| 2024-07-05 | 30.74 | 31.25 | 30.36 | 30.66 | -0.23% | 321,077 | 987,412,208 |
| 2024-07-04 | 31.7 | 31.78 | 30.63 | 30.73 | -2.23% | 277,450 | 859,753,747 |
| 2024-07-03 | 31.95 | 32.09 | 31.15 | 31.43 | -2.27% | 335,212 | 1,056,676,605 |
| 2024-07-02 | 32.31 | 33.25 | 32.07 | 32.16 | +1.2% | 524,169 | 1,708,611,359 |
| 2024-07-01 | 31.74 | 32.24 | 31.09 | 31.78 | -1.43% | 334,206 | 1,056,492,692 |
| 2024-06-28 | 32.93 | 33.2 | 32.02 | 32.24 | -1.07% | 472,658 | 1,541,265,975 |
| 2024-06-27 | 33.24 | 33.79 | 32.39 | 32.59 | -4.87% | 677,497 | 2,244,049,581 |
| 2024-06-26 | 30.85 | 34.5 | 30.59 | 34.26 | +14.35% | 988,432 | 3,232,554,526 |
| 2024-06-25 | 31 | 31.38 | 29.5 | 29.96 | -2.09% | 344,380 | 1,042,820,255 |
| 2024-06-24 | 31.64 | 31.9 | 30.5 | 30.6 | -4.26% | 317,266 | 985,877,180 |
| 2024-06-21 | 31.99 | 32.14 | 31.49 | 31.96 | +0.44% | 203,039 | 647,572,706 |
| 2024-06-20 | 33.15 | 33.15 | 31.66 | 31.82 | -4.04% | 395,840 | 1,271,841,926 |
| 2024-06-19 | 34.02 | 34.02 | 33.04 | 33.16 | -1.86% | 261,951 | 874,576,978 |
| 2024-06-18 | 33.65 | 34.5 | 33.52 | 33.79 | +0.39% | 296,447 | 1,007,542,649 |
| 2024-06-17 | 34.22 | 34.3 | 33.15 | 33.66 | -1.29% | 311,356 | 1,049,391,192 |
| 2024-06-14 | 34.2 | 35 | 34.1 | 34.1 | -1.22% | 573,104 | 1,975,882,036 |
| 2024-06-13 | 34.4 | 34.86 | 34.1 | 34.52 | 0% | 301,515 | 1,040,385,584 |
| 2024-06-12 | 33.35 | 35.1 | 33.3 | 34.52 | +3.26% | 430,731 | 1,487,046,736 |
| 2024-06-11 | 32.86 | 33.58 | 32.45 | 33.43 | +1.27% | 314,568 | 1,045,200,095 |
| 2024-06-07 | 34.31 | 34.68 | 32.34 | 33.01 | -3.59% | 570,288 | 1,892,017,734 |
| 2024-06-06 | 35.11 | 35.44 | 34 | 34.24 | -1.81% | 334,557 | 1,161,393,645 |
| 2024-06-05 | 35.2 | 35.45 | 34.78 | 34.87 | -1.91% | 250,939 | 879,264,970 |
| 2024-06-04 | 35 | 36.03 | 34.53 | 35.55 | +1.63% | 371,263 | 1,308,194,243 |
| 2024-06-03 | 34.8 | 35.23 | 34.61 | 34.98 | +0.26% | 261,126 | 913,053,915 |
| 2024-05-31 | 34.9 | 35.48 | 34.83 | 34.89 | +0.23% | 301,091 | 1,056,457,326 |
| 2024-05-30 | 34.9 | 35.33 | 34.51 | 34.81 | -0.66% | 212,671 | 743,816,390 |
| 2024-05-29 | 35.3 | 35.88 | 34.8 | 35.04 | +0.43% | 273,561 | 962,719,280 |
| 2024-05-28 | 35.88 | 35.95 | 34.8 | 34.89 | -3.8% | 321,849 | 1,137,582,929 |
| 2024-05-27 | 34.9 | 36.39 | 34.61 | 36.27 | +4.83% | 453,347 | 1,606,107,877 |
| 2024-05-24 | 35.84 | 35.89 | 34.6 | 34.6 | -2.86% | 364,496 | 1,279,035,801 |
| 2024-05-23 | 36.85 | 36.95 | 35.47 | 35.62 | -2.92% | 382,850 | 1,375,195,251 |
| 2024-05-22 | 36.92 | 37.01 | 36.47 | 36.69 | -0.86% | 261,164 | 958,872,150 |
| 2024-05-21 | 37.23 | 37.78 | 37 | 37.01 | -1.04% | 321,434 | 1,199,340,890 |
| 2024-05-20 | 36.67 | 37.89 | 35.85 | 37.4 | +0.84% | 530,724 | 1,964,976,685 |
| 2024-05-17 | 36.49 | 37.27 | 35.87 | 37.09 | +1.04% | 366,873 | 1,348,400,629 |
| 2024-05-16 | 37.42 | 37.55 | 36.5 | 36.71 | -0.86% | 425,667 | 1,573,632,597 |
| 2024-05-15 | 37.84 | 38.46 | 36.88 | 37.03 | -2.3% | 428,394 | 1,602,934,488 |
| 2024-05-14 | 38.74 | 39.03 | 36.9 | 37.9 | -0.42% | 578,175 | 2,187,600,421 |
| 2024-05-13 | 38.39 | 39.16 | 37.63 | 38.06 | -2.54% | 494,892 | 1,894,104,206 |
| 2024-05-10 | 39.6 | 40.45 | 38.82 | 39.05 | +0.46% | 632,160 | 2,508,799,055 |
| 2024-05-09 | 38.65 | 39.15 | 38.2 | 38.87 | +1.36% | 476,130 | 1,841,137,229 |
| 2024-05-08 | 39.5 | 40.11 | 38.29 | 38.35 | -5.52% | 666,906 | 2,596,401,854 |
| 2024-05-07 | 41.2 | 42.89 | 40.33 | 40.59 | -1.34% | 731,594 | 3,049,556,230 |
| 2024-05-06 | 41.4 | 42.39 | 41.01 | 41.14 | +2.9% | 619,071 | 2,577,193,150 |
| 2024-04-30 | 40.99 | 41.57 | 39.8 | 39.98 | -2.44% | 374,510 | 1,516,896,420 |
| 2024-04-29 | 39.6 | 41.77 | 39.51 | 40.98 | +2.91% | 574,449 | 2,360,263,453 |
| 2024-04-26 | 38.99 | 40.5 | 38.96 | 39.82 | +2.97% | 664,176 | 2,649,690,497 |
| 2024-04-25 | 38.55 | 39.14 | 38.25 | 38.67 | -1.3% | 373,944 | 1,445,978,733 |
| 2024-04-24 | 38.49 | 39.73 | 37.88 | 39.18 | +6.5% | 597,174 | 2,316,715,476 |
| 2024-04-23 | 37.56 | 38.5 | 36 | 36.79 | -1.95% | 535,726 | 2,004,692,090 |
| 2024-04-22 | 35.22 | 38.82 | 34.81 | 37.52 | +1.02% | 630,932 | 2,332,195,127 |
| 2024-04-19 | 39 | 39.25 | 36.8 | 37.14 | -4.62% | 671,323 | 2,519,725,792 |
| 2024-04-18 | 40.1 | 40.17 | 38.6 | 38.94 | -4.89% | 661,447 | 2,606,033,972 |
| 2024-04-17 | 40.41 | 42.08 | 40.32 | 40.94 | +3.02% | 576,631 | 2,372,842,011 |
| 2024-04-16 | 41.33 | 41.87 | 39.4 | 39.74 | -5.78% | 598,859 | 2,418,958,630 |
| 2024-04-15 | 42.1 | 44.03 | 41.58 | 42.18 | -0.75% | 637,741 | 2,725,713,347 |
| 2024-04-12 | 42.41 | 43.08 | 41.85 | 42.5 | +0.31% | 617,896 | 2,623,924,921 |
| 2024-04-11 | 40.97 | 44 | 40.97 | 42.37 | +5.11% | 908,219 | 3,862,607,906 |
| 2024-04-10 | 40 | 41.5 | 39.11 | 40.31 | -0.59% | 557,873 | 2,257,268,142 |
| 2024-04-09 | 41.61 | 41.85 | 39.57 | 40.55 | -2.76% | 572,291 | 2,312,063,004 |
| 2024-04-08 | 42.53 | 43.46 | 40.97 | 41.7 | -2.18% | 603,822 | 2,548,948,254 |
| 2024-04-03 | 44.44 | 44.68 | 41.72 | 42.63 | -3.55% | 648,681 | 2,780,711,654 |
| 2024-04-02 | 44.3 | 45.43 | 43.18 | 44.2 | -1.12% | 883,992 | 3,912,270,433 |
| 2024-04-01 | 41.48 | 45.37 | 40.58 | 44.7 | +12.17% | 1,300,706 | 5,610,329,097 |
| 2024-03-29 | 40 | 40.25 | 38.2 | 39.85 | -1.94% | 720,793 | 2,829,528,379 |
| 2024-03-28 | 36.9 | 42.15 | 36.8 | 40.64 | +11.53% | 1,109,042 | 4,421,092,877 |
| 2024-03-27 | 38.86 | 38.86 | 36.2 | 36.44 | -6.23% | 509,849 | 1,907,253,615 |
| 2024-03-26 | 40.5 | 41.08 | 38.64 | 38.86 | -4.87% | 733,546 | 2,894,518,921 |
| 2024-03-25 | 43.43 | 43.63 | 40.7 | 40.85 | -2.62% | 670,788 | 2,831,109,890 |
| 2024-03-22 | 42.4 | 43.03 | 40.77 | 41.95 | -2.19% | 764,230 | 3,194,116,948 |
| 2024-03-21 | 43.48 | 44.3 | 42.59 | 42.89 | -1.4% | 790,380 | 3,429,676,982 |
| 2024-03-20 | 41.3 | 43.65 | 41.21 | 43.5 | +4.57% | 988,866 | 4,227,304,392 |
| 2024-03-19 | 42.49 | 44.18 | 41.6 | 41.6 | -2.07% | 807,524 | 3,455,819,445 |
| 2024-03-18 | 42.33 | 42.85 | 41.63 | 42.48 | +1.17% | 686,518 | 2,897,946,055 |
| 2024-03-15 | 40.7 | 42.13 | 40.11 | 41.99 | +2.67% | 619,273 | 2,562,309,179 |
| 2024-03-14 | 41.46 | 41.6 | 40.11 | 40.9 | -2.9% | 574,833 | 2,350,916,607 |
| 2024-03-13 | 41.45 | 43.23 | 40.98 | 42.12 | +2.86% | 866,955 | 3,652,233,053 |
| 2024-03-12 | 41.24 | 42.37 | 40.7 | 40.95 | -0.49% | 600,773 | 2,493,497,565 |
| 2024-03-11 | 39.89 | 41.27 | 39.68 | 41.15 | +0.71% | 562,192 | 2,277,672,870 |
| 2024-03-08 | 40.29 | 41.19 | 39.49 | 40.86 | +2.61% | 543,885 | 2,202,472,182 |
| 2024-03-07 | 42.21 | 42.67 | 39.79 | 39.82 | -5.3% | 811,037 | 3,322,814,623 |
| 2024-03-06 | 42.2 | 43.34 | 41.52 | 42.05 | -2.23% | 744,480 | 3,145,295,650 |
| 2024-03-05 | 42.93 | 45.6 | 42.51 | 43.01 | -1.35% | 1,108,068 | 4,894,945,475 |
| 2024-03-04 | 42.67 | 45.43 | 41.51 | 43.6 | +2.88% | 1,085,290 | 4,709,673,187 |
| 2024-03-01 | 40.45 | 43.49 | 40.05 | 42.38 | +4.98% | 1,110,457 | 4,651,962,849 |
| 2024-02-29 | 38.7 | 40.48 | 38.4 | 40.37 | +4.05% | 840,246 | 3,346,521,148 |
| 2024-02-28 | 40.5 | 43.55 | 38.51 | 38.8 | -4.46% | 1,273,262 | 5,227,385,180 |
| 2024-02-27 | 38.8 | 41.33 | 38.58 | 40.61 | +3.86% | 924,508 | 3,709,632,003 |
| 2024-02-26 | 38.78 | 40.77 | 38.44 | 39.1 | -1.49% | 855,966 | 3,379,597,352 |
| 2024-02-23 | 38.87 | 40.43 | 37.48 | 39.69 | +3.87% | 972,062 | 3,766,206,216 |
| 2024-02-22 | 38.3 | 39.1 | 37.6 | 38.21 | +2.06% | 759,080 | 2,901,678,310 |
| 2024-02-21 | 36.81 | 38.6 | 36.81 | 37.44 | -1.21% | 892,670 | 3,357,966,524 |
| 2024-02-20 | 37.92 | 41.2 | 37.5 | 37.9 | -1.56% | 1,274,555 | 4,934,007,449 |
| 2024-02-19 | 36.5 | 39.38 | 35.03 | 38.5 | +17.09% | 1,243,880 | 4,619,550,574 |
| 2024-02-08 | 32.15 | 34.02 | 32.15 | 32.88 | +4.65% | 726,795 | 2,400,608,312 |
| 2024-02-07 | 30.98 | 32.25 | 30.55 | 31.42 | +0.54% | 758,233 | 2,386,374,391 |
| 2024-02-06 | 26.86 | 32.08 | 26.86 | 31.25 | +13.88% | 1,073,375 | 3,203,050,301 |
| 2024-02-05 | 29.5 | 29.9 | 26.22 | 27.44 | -8.2% | 838,296 | 2,357,185,552 |
| 2024-02-02 | 30.75 | 31.76 | 29.03 | 29.89 | -3.24% | 745,519 | 2,260,378,262 |
| 2024-02-01 | 28.87 | 32 | 28.5 | 30.89 | +4.15% | 910,491 | 2,789,495,472 |
| 2024-01-31 | 33.43 | 34.9 | 29.25 | 29.66 | -12.56% | 1,094,779 | 3,516,479,947 |
| 2024-01-30 | 33.45 | 35.4 | 33.4 | 33.92 | -0.15% | 540,784 | 1,859,225,383 |
| 2024-01-29 | 35.91 | 36.5 | 33.86 | 33.97 | -7.67% | 786,114 | 2,743,132,162 |
| 2024-01-26 | 36.16 | 39.15 | 35.67 | 36.79 | +0.52% | 1,137,009 | 4,241,353,632 |
| 2024-01-25 | 35.23 | 37.18 | 34.6 | 36.6 | +3.01% | 1,133,253 | 4,082,367,394 |
| 2024-01-24 | 36.01 | 36.45 | 34.51 | 35.53 | -1.06% | 741,641 | 2,615,270,365 |
| 2024-01-23 | 31.61 | 37.5 | 30.91 | 35.91 | +12.29% | 1,293,876 | 4,504,943,607 |
| 2024-01-22 | 34.28 | 34.73 | 31.38 | 31.98 | -5.77% | 664,812 | 2,197,035,473 |
| 2024-01-19 | 34.71 | 35.66 | 33.93 | 33.94 | -3.55% | 593,579 | 2,063,891,519 |
| 2024-01-18 | 32.5 | 35.6 | 32.2 | 35.19 | +6.57% | 842,151 | 2,881,412,292 |
| 2024-01-17 | 33.4 | 34.48 | 33 | 33.02 | -2.02% | 385,359 | 1,302,187,099 |
| 2024-01-16 | 33.99 | 34.1 | 32.88 | 33.7 | -1.38% | 390,407 | 1,301,431,254 |
| 2024-01-15 | 33.6 | 35.26 | 33.43 | 34.17 | +0.56% | 459,848 | 1,583,179,445 |
| 2024-01-12 | 35.1 | 35.5 | 33.88 | 33.98 | -4.15% | 448,200 | 1,546,396,438 |
| 2024-01-11 | 33.15 | 35.85 | 32.9 | 35.45 | +6.84% | 703,588 | 2,448,088,739 |
| 2024-01-10 | 34.11 | 34.26 | 32.86 | 33.18 | -3.88% | 388,013 | 1,298,104,709 |
| 2024-01-09 | 34.55 | 35.2 | 33.79 | 34.52 | +1.17% | 505,302 | 1,742,856,202 |
| 2024-01-08 | 33.31 | 35.34 | 32.79 | 34.12 | +2.83% | 660,157 | 2,261,007,437 |
| 2024-01-05 | 34 | 34.3 | 32.82 | 33.18 | -3.55% | 459,158 | 1,537,286,973 |
| 2024-01-04 | 34.87 | 34.98 | 32.89 | 34.4 | -2.6% | 510,288 | 1,736,414,104 |
| 2024-01-03 | 36.11 | 37.07 | 34.69 | 35.32 | -3.42% | 631,349 | 2,256,939,281 |
| 2024-01-02 | 37.28 | 38.3 | 36.5 | 36.57 | -2.22% | 483,426 | 1,805,689,638 |
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：