股票概览
42.09
-9.23%
-4.28
46.31
开盘价
46.31
最高价
42
最低价
477,962
成交量
数据更新至: 2024-12-31
技术指标
45.80
MA5 (5日均线)
44.91
MA10 (10日均线)
44.27
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 | 46.31 | 46.31 | 42 | 42.09 | -9.23% | 477,962 | 2,069,729,094 |
| 2024-12-30 | 47.99 | 48.53 | 45.8 | 46.37 | -3.8% | 399,056 | 1,852,740,987 |
| 2024-12-27 | 48 | 49.26 | 47.56 | 48.2 | +0.1% | 445,676 | 2,155,676,855 |
| 2024-12-26 | 44.01 | 48.8 | 43.33 | 48.15 | +8.96% | 567,605 | 2,642,817,511 |
| 2024-12-25 | 43.41 | 45.12 | 43.33 | 44.19 | +1.17% | 238,615 | 1,060,480,576 |
| 2024-12-24 | 43.98 | 44.01 | 42.7 | 43.68 | +1.16% | 205,839 | 891,553,422 |
| 2024-12-23 | 44.44 | 45.01 | 42.94 | 43.18 | -3.49% | 275,327 | 1,204,746,223 |
| 2024-12-20 | 44.44 | 45.48 | 43.81 | 44.74 | +0.68% | 236,678 | 1,058,397,802 |
| 2024-12-19 | 43.5 | 44.68 | 43.2 | 44.44 | +0.82% | 223,387 | 984,343,141 |
| 2024-12-18 | 45.5 | 45.58 | 43.7 | 44.08 | -2.48% | 256,148 | 1,131,441,975 |
| 2024-12-17 | 43.7 | 45.78 | 43.5 | 45.2 | +3.2% | 379,175 | 1,710,282,024 |
| 2024-12-16 | 43.43 | 44.54 | 42.34 | 43.8 | +0.25% | 298,482 | 1,301,178,584 |
| 2024-12-13 | 44.1 | 45.25 | 43.43 | 43.69 | -1.22% | 350,109 | 1,544,866,584 |
| 2024-12-12 | 44.1 | 45.48 | 43.91 | 44.23 | -0.02% | 231,438 | 1,031,137,888 |
| 2024-12-11 | 42.5 | 44.8 | 41.88 | 44.24 | +3.85% | 331,066 | 1,447,835,242 |
| 2024-12-10 | 45 | 45.02 | 42.01 | 42.6 | -1.27% | 316,799 | 1,365,158,113 |
| 2024-12-09 | 42.9 | 43.83 | 42.31 | 43.15 | -1.03% | 214,902 | 921,280,868 |
| 2024-12-06 | 43.73 | 44.58 | 43.2 | 43.6 | -0.16% | 229,911 | 1,007,648,035 |
| 2024-12-05 | 42.3 | 44.08 | 42.26 | 43.67 | +3.98% | 317,010 | 1,380,402,936 |
| 2024-12-04 | 41.88 | 42.86 | 41.57 | 42 | -0.12% | 261,092 | 1,101,701,232 |
| 2024-12-03 | 42.17 | 42.5 | 40.99 | 42.05 | -1.24% | 276,088 | 1,152,526,338 |
| 2024-12-02 | 40.99 | 43 | 40.9 | 42.58 | +4.98% | 483,103 | 2,040,240,565 |
| 2024-11-29 | 37.1 | 41.29 | 37.1 | 40.56 | +10.22% | 600,139 | 2,372,016,877 |
| 2024-11-28 | 38.2 | 38.2 | 36.64 | 36.8 | -3.82% | 298,024 | 1,107,958,324 |
| 2024-11-27 | 37.74 | 38.4 | 36.93 | 38.26 | +0.66% | 188,224 | 711,792,299 |
| 2024-11-26 | 37.27 | 38.63 | 37 | 38.01 | +0.58% | 248,925 | 942,971,273 |
| 2024-11-25 | 39 | 39.49 | 36.59 | 37.79 | -3.05% | 438,481 | 1,647,414,871 |
| 2024-11-22 | 40.76 | 41.24 | 38.92 | 38.98 | -3.94% | 243,045 | 972,578,415 |
| 2024-11-21 | 41.5 | 41.69 | 40 | 40.58 | -3.5% | 296,223 | 1,208,129,193 |
| 2024-11-20 | 40.78 | 43.03 | 40.6 | 42.05 | +3.34% | 317,640 | 1,333,051,369 |
| 2024-11-19 | 39.91 | 40.87 | 39.38 | 40.69 | +3.12% | 218,586 | 878,440,798 |
| 2024-11-18 | 41.04 | 41.38 | 39.01 | 39.46 | -4.06% | 318,394 | 1,271,364,413 |
| 2024-11-15 | 43.44 | 44.5 | 41.11 | 41.13 | -5.58% | 310,198 | 1,320,099,992 |
| 2024-11-14 | 44.5 | 45.23 | 43.4 | 43.56 | -3.69% | 225,089 | 997,391,907 |
| 2024-11-13 | 43.93 | 45.4 | 42.66 | 45.23 | +1.46% | 431,818 | 1,909,820,200 |
| 2024-11-12 | 45.66 | 46.3 | 43.82 | 44.58 | -1.02% | 379,830 | 1,712,956,567 |
| 2024-11-11 | 47.46 | 47.49 | 43.86 | 45.04 | -3.26% | 597,343 | 2,687,572,221 |
| 2024-11-08 | 46.79 | 48.54 | 46.33 | 46.56 | 0% | 418,424 | 1,987,829,129 |
| 2024-11-07 | 43.41 | 47.34 | 43.36 | 46.56 | +5.05% | 426,816 | 1,958,184,149 |
| 2024-11-06 | 45.71 | 46.66 | 43.76 | 44.32 | -2.85% | 371,440 | 1,673,595,028 |
| 2024-11-05 | 43.5 | 46.32 | 43.03 | 45.62 | +4.49% | 449,115 | 2,025,033,897 |
| 2024-11-04 | 42.35 | 44.23 | 42.35 | 43.66 | +3.07% | 247,206 | 1,071,998,765 |
| 2024-11-01 | 44 | 44.39 | 41.96 | 42.36 | -5.93% | 429,359 | 1,844,850,949 |
| 2024-10-31 | 44.39 | 45.98 | 43.62 | 45.03 | +0.02% | 342,615 | 1,540,397,163 |
| 2024-10-30 | 45.99 | 46.42 | 44.34 | 45.02 | -1.42% | 297,675 | 1,345,952,140 |
| 2024-10-29 | 46.06 | 47.18 | 44.87 | 45.67 | -0.44% | 381,741 | 1,758,796,336 |
| 2024-10-28 | 47.6 | 47.88 | 44.7 | 45.87 | -4.79% | 453,812 | 2,073,965,240 |
| 2024-10-25 | 49.11 | 49.2 | 47.2 | 48.18 | -0.12% | 335,147 | 1,608,486,606 |
| 2024-10-24 | 47.52 | 49.28 | 46.58 | 48.24 | -0.21% | 353,674 | 1,696,229,179 |
| 2024-10-23 | 48.7 | 49.9 | 47.5 | 48.34 | -2.54% | 425,707 | 2,063,893,797 |
| 2024-10-22 | 51.5 | 52.95 | 48.6 | 49.6 | -2.75% | 594,921 | 3,019,061,651 |
| 2024-10-21 | 50.25 | 53.53 | 48.27 | 51 | +2.16% | 642,330 | 3,237,793,397 |
| 2024-10-18 | 44.2 | 51.95 | 43.82 | 49.92 | +14.92% | 802,013 | 3,820,468,590 |
| 2024-10-17 | 41.59 | 44.85 | 41.22 | 43.44 | +6.05% | 546,191 | 2,358,688,579 |
| 2024-10-16 | 41 | 41.88 | 40.56 | 40.96 | -3.76% | 301,225 | 1,238,744,493 |
| 2024-10-15 | 42.63 | 45.15 | 42.12 | 42.56 | -1.96% | 451,913 | 1,967,602,454 |
| 2024-10-14 | 40.8 | 43.95 | 40.23 | 43.41 | +7.05% | 509,514 | 2,166,180,806 |
| 2024-10-11 | 41.2 | 42.62 | 39.58 | 40.55 | -5.04% | 453,629 | 1,862,473,146 |
| 2024-10-10 | 44 | 44.99 | 40.52 | 42.7 | -0.7% | 565,776 | 2,424,385,870 |
| 2024-10-09 | 45.28 | 49.83 | 41.44 | 43 | -9.74% | 813,511 | 3,630,838,684 |
| 2024-10-08 | 47.19 | 47.64 | 41.24 | 47.64 | +20% | 824,132 | 3,726,265,683 |
| 2024-09-30 | 35 | 39.76 | 34.1 | 39.7 | +16.76% | 690,148 | 2,548,913,859 |
| 2024-09-27 | 30.7 | 34.99 | 30.7 | 34 | +10.21% | 590,612 | 1,924,651,880 |
| 2024-09-26 | 29.47 | 30.88 | 29.04 | 30.85 | +5.94% | 439,691 | 1,317,359,208 |
| 2024-09-25 | 30.5 | 30.88 | 29.06 | 29.12 | -1.69% | 498,393 | 1,496,540,621 |
| 2024-09-24 | 27.28 | 30.1 | 27.28 | 29.62 | +9.14% | 491,638 | 1,414,246,472 |
| 2024-09-23 | 26.8 | 27.98 | 26.58 | 27.14 | +0.26% | 193,339 | 529,927,521 |
| 2024-09-20 | 27.58 | 27.69 | 26.9 | 27.07 | -0.84% | 188,593 | 513,500,214 |
| 2024-09-19 | 27.86 | 28.06 | 26.82 | 27.3 | -1.87% | 297,427 | 813,309,533 |
| 2024-09-18 | 27.97 | 28.45 | 27.66 | 27.82 | -1% | 280,895 | 787,197,257 |
| 2024-09-13 | 27.07 | 29.09 | 27.04 | 28.1 | +4% | 595,043 | 1,688,271,600 |
| 2024-09-12 | 28.95 | 29.09 | 27.02 | 27.02 | -1.75% | 422,305 | 1,171,749,496 |
| 2024-09-11 | 27.21 | 27.76 | 27.06 | 27.5 | -0.29% | 201,526 | 553,547,145 |
| 2024-09-10 | 27.3 | 27.63 | 26.72 | 27.58 | +1.47% | 296,487 | 806,451,012 |
| 2024-09-09 | 27 | 27.38 | 26.56 | 27.18 | +0.15% | 270,118 | 726,731,279 |
| 2024-09-06 | 27.95 | 28.23 | 27.1 | 27.14 | -3.86% | 286,660 | 789,355,243 |
| 2024-09-05 | 28.22 | 29.07 | 27.9 | 28.23 | 0% | 353,221 | 1,005,502,729 |
| 2024-09-04 | 28.95 | 29.15 | 27.85 | 28.23 | -7.38% | 631,488 | 1,785,505,868 |
| 2024-09-03 | 31.53 | 32.08 | 29.66 | 30.48 | -4.15% | 525,870 | 1,596,488,269 |
| 2024-09-02 | 34.02 | 34.55 | 31.21 | 31.8 | -5.97% | 389,089 | 1,257,322,887 |
| 2024-08-30 | 32.35 | 34.5 | 32.35 | 33.82 | +2.86% | 352,212 | 1,190,017,400 |
| 2024-08-29 | 31.62 | 33.3 | 30.5 | 32.88 | -2.03% | 366,041 | 1,168,011,909 |
| 2024-08-28 | 33.07 | 34.46 | 33.07 | 33.56 | +2.13% | 187,789 | 634,029,111 |
| 2024-08-27 | 33.01 | 33.65 | 32.69 | 32.86 | -1.32% | 138,653 | 458,791,256 |
| 2024-08-26 | 33.89 | 34.25 | 32.93 | 33.3 | -0.72% | 166,437 | 557,399,215 |
| 2024-08-23 | 34 | 34.2 | 33.2 | 33.54 | -2.24% | 172,769 | 580,385,825 |
| 2024-08-22 | 34.43 | 34.7 | 33.33 | 34.31 | -0.55% | 203,984 | 694,102,546 |
| 2024-08-21 | 33.8 | 35.23 | 33.69 | 34.5 | +0.88% | 224,007 | 773,278,579 |
| 2024-08-20 | 35 | 35.58 | 33.86 | 34.2 | -1.38% | 243,352 | 840,846,936 |
| 2024-08-19 | 34.13 | 35.7 | 33.86 | 34.68 | +0.26% | 320,428 | 1,116,976,968 |
| 2024-08-16 | 34.56 | 35.59 | 34.22 | 34.59 | +2.95% | 398,535 | 1,394,733,648 |
| 2024-08-15 | 33.54 | 34.35 | 33.31 | 33.6 | -0.18% | 253,439 | 854,904,827 |
| 2024-08-14 | 35.2 | 35.47 | 33.58 | 33.66 | -2.69% | 406,334 | 1,394,842,536 |
| 2024-08-13 | 33.25 | 35.47 | 33.14 | 34.59 | +5.04% | 458,646 | 1,588,845,276 |
| 2024-08-12 | 31.68 | 33.55 | 31.68 | 32.93 | +3.95% | 376,226 | 1,236,373,178 |
| 2024-08-09 | 31.28 | 32.37 | 30.89 | 31.68 | +5.21% | 427,378 | 1,353,045,342 |
| 2024-08-08 | 29.85 | 30.78 | 29.73 | 30.11 | -2.56% | 312,012 | 939,655,071 |
| 2024-08-07 | 31.34 | 32.12 | 30.55 | 30.9 | -2.86% | 305,889 | 956,939,370 |
| 2024-08-06 | 32.02 | 32.94 | 31.32 | 31.81 | +3.89% | 394,836 | 1,264,167,213 |
| 2024-08-05 | 33.6 | 33.6 | 30.38 | 30.62 | -11.5% | 627,306 | 1,985,921,640 |
| 2024-08-02 | 36.52 | 37.2 | 33.75 | 34.6 | -9.71% | 792,922 | 2,792,407,962 |
| 2024-08-01 | 39.66 | 40.28 | 37.88 | 38.32 | -0.6% | 330,292 | 1,285,572,400 |
| 2024-07-31 | 38.08 | 39.49 | 35.8 | 38.55 | -0.49% | 489,589 | 1,859,385,176 |
| 2024-07-30 | 39.9 | 40.07 | 37.8 | 38.74 | -1.85% | 246,654 | 952,039,528 |
| 2024-07-29 | 38.39 | 40.92 | 37.39 | 39.47 | +2.31% | 329,867 | 1,299,697,568 |
| 2024-07-26 | 38.61 | 39.3 | 37.79 | 38.58 | +0.6% | 285,305 | 1,099,647,876 |
| 2024-07-25 | 39.77 | 40.5 | 37.98 | 38.35 | -6.87% | 398,012 | 1,549,883,347 |
| 2024-07-24 | 39.88 | 43.82 | 39.88 | 41.18 | +3.26% | 419,964 | 1,756,031,538 |
| 2024-07-23 | 40.08 | 41.6 | 39.71 | 39.88 | +0.18% | 386,960 | 1,571,906,291 |
| 2024-07-22 | 37.5 | 40.65 | 37.41 | 39.81 | +6.44% | 391,259 | 1,525,491,084 |
| 2024-07-19 | 38 | 38.35 | 37.14 | 37.4 | -3.46% | 265,531 | 1,000,665,933 |
| 2024-07-18 | 38.4 | 39.38 | 36.52 | 38.74 | -1.92% | 425,899 | 1,613,178,504 |
| 2024-07-17 | 41 | 41.51 | 39.2 | 39.5 | -5.16% | 331,118 | 1,328,748,902 |
| 2024-07-16 | 38.8 | 42.29 | 38.7 | 41.65 | +6.93% | 447,317 | 1,822,334,261 |
| 2024-07-15 | 38.99 | 39.75 | 37.69 | 38.95 | -0.28% | 310,014 | 1,195,987,673 |
| 2024-07-12 | 37.56 | 40.99 | 36.81 | 39.06 | +0.98% | 466,579 | 1,789,921,488 |
| 2024-07-11 | 39.69 | 39.7 | 37.45 | 38.68 | -2.54% | 420,949 | 1,624,153,486 |
| 2024-07-10 | 38 | 39.99 | 37.94 | 39.69 | +3.68% | 436,646 | 1,712,291,570 |
| 2024-07-09 | 34.06 | 38.3 | 33.82 | 38.28 | +12.99% | 479,274 | 1,751,197,060 |
| 2024-07-08 | 33.8 | 34.54 | 33.35 | 33.88 | +0.59% | 237,258 | 806,941,527 |
| 2024-07-05 | 33.99 | 34.19 | 32.21 | 33.68 | -1.2% | 327,297 | 1,083,712,998 |
| 2024-07-04 | 34 | 35.44 | 33.63 | 34.09 | +1.4% | 331,118 | 1,145,353,347 |
| 2024-07-03 | 33.55 | 34.8 | 33.34 | 33.62 | +0.72% | 329,038 | 1,120,670,545 |
| 2024-07-02 | 34.35 | 34.77 | 33.23 | 33.38 | -0.74% | 393,172 | 1,331,388,949 |
| 2024-07-01 | 31.9 | 34.29 | 30.94 | 33.63 | +4.25% | 450,876 | 1,461,361,245 |
| 2024-06-28 | 30.87 | 33.26 | 30.87 | 32.26 | +3.93% | 392,522 | 1,276,776,241 |
| 2024-06-27 | 31.21 | 32.45 | 30.93 | 31.04 | -2.85% | 322,276 | 1,021,620,953 |
| 2024-06-26 | 30.88 | 32.22 | 30.88 | 31.95 | +7.04% | 424,067 | 1,340,665,619 |
| 2024-06-25 | 30.6 | 30.6 | 29.6 | 29.85 | -4.08% | 276,404 | 828,628,092 |
| 2024-06-24 | 31.95 | 32.42 | 30.88 | 31.12 | -2.6% | 288,461 | 910,117,440 |
| 2024-06-21 | 31.4 | 32.64 | 31.3 | 31.95 | -0.31% | 218,212 | 695,623,598 |
| 2024-06-20 | 33 | 33.22 | 32.02 | 32.05 | -2.58% | 198,649 | 645,560,669 |
| 2024-06-19 | 34 | 34.51 | 32.87 | 32.9 | -2.2% | 282,563 | 941,258,605 |
| 2024-06-18 | 33.35 | 34.83 | 33.03 | 33.64 | +0.06% | 385,562 | 1,296,694,916 |
| 2024-06-17 | 33.5 | 34.17 | 32.56 | 33.62 | +1.82% | 360,730 | 1,207,763,273 |
| 2024-06-14 | 30.84 | 34.2 | 30.55 | 33.02 | +6.96% | 672,164 | 2,208,384,002 |
| 2024-06-13 | 29.97 | 31.82 | 29.84 | 30.87 | +3.83% | 434,144 | 1,339,161,990 |
| 2024-06-12 | 31.01 | 31.37 | 29.14 | 29.73 | -3.69% | 436,633 | 1,307,368,881 |
| 2024-06-11 | 30.65 | 31.41 | 30.25 | 30.87 | +1.21% | 268,617 | 827,580,623 |
| 2024-06-07 | 31.02 | 31.8 | 29.94 | 30.5 | -3.57% | 359,569 | 1,098,252,551 |
| 2024-06-06 | 31.8 | 33.33 | 31.38 | 31.63 | +2.03% | 517,693 | 1,669,662,254 |
| 2024-06-05 | 30.92 | 32.64 | 30.57 | 31 | +0.29% | 483,127 | 1,519,491,234 |
| 2024-06-04 | 29.22 | 31.29 | 29.01 | 30.91 | +5.75% | 534,182 | 1,638,500,489 |
| 2024-06-03 | 27.3 | 29.5 | 27.26 | 29.23 | +6.91% | 456,712 | 1,314,902,876 |
| 2024-05-31 | 27.4 | 28.13 | 26.85 | 27.34 | -0.94% | 229,827 | 631,580,334 |
| 2024-05-30 | 27 | 27.97 | 26.4 | 27.6 | +1.51% | 219,091 | 601,998,902 |
| 2024-05-29 | 27.21 | 27.68 | 26.89 | 27.19 | +1.12% | 206,021 | 561,169,583 |
| 2024-05-28 | 27.8 | 28.07 | 26.62 | 26.89 | -4.58% | 347,890 | 945,974,215 |
| 2024-05-27 | 27.78 | 28.28 | 27 | 28.18 | +2.06% | 320,625 | 884,809,001 |
| 2024-05-24 | 28.64 | 29.17 | 27.25 | 27.61 | -3.6% | 326,739 | 918,575,526 |
| 2024-05-23 | 29.83 | 29.85 | 28.11 | 28.64 | -1.75% | 391,315 | 1,127,276,390 |
| 2024-05-22 | 29.5 | 29.7 | 28.94 | 29.15 | -2.67% | 261,585 | 762,899,738 |
| 2024-05-21 | 30.81 | 31.06 | 29.48 | 29.95 | -0.5% | 340,248 | 1,026,448,270 |
| 2024-05-20 | 29.6 | 30.75 | 29.25 | 30.1 | +0.33% | 346,217 | 1,039,759,147 |
| 2024-05-17 | 30.28 | 30.66 | 28.89 | 30 | -0.99% | 362,339 | 1,073,821,082 |
| 2024-05-16 | 30.5 | 31.25 | 30 | 30.3 | +5.35% | 485,551 | 1,485,728,929 |
| 2024-05-15 | 27.45 | 29.8 | 27.28 | 28.76 | +4.93% | 423,333 | 1,225,354,583 |
| 2024-05-14 | 28.53 | 28.86 | 26.81 | 27.41 | -3.66% | 374,510 | 1,028,812,945 |
| 2024-05-13 | 28.74 | 29.19 | 28.18 | 28.45 | -1.01% | 261,997 | 751,921,877 |
| 2024-05-10 | 29.9 | 30.1 | 28.36 | 28.74 | -5.3% | 394,885 | 1,139,416,518 |
| 2024-05-09 | 29.8 | 30.89 | 29.71 | 30.35 | 0% | 270,056 | 817,215,705 |
| 2024-05-08 | 28.9 | 31.49 | 28.9 | 30.35 | +3.41% | 518,338 | 1,576,623,905 |
| 2024-05-07 | 29.88 | 30.85 | 29.1 | 29.35 | +0.55% | 452,966 | 1,355,321,121 |
| 2024-05-06 | 30.15 | 30.47 | 28.9 | 29.19 | -1.65% | 389,092 | 1,147,972,920 |
| 2024-04-30 | 30.5 | 30.76 | 29.56 | 29.68 | -2.94% | 374,327 | 1,126,193,554 |
| 2024-04-29 | 30.7 | 31.3 | 29.99 | 30.58 | +0.16% | 461,867 | 1,406,397,923 |
| 2024-04-26 | 30.22 | 31.2 | 29.47 | 30.53 | +3.74% | 737,693 | 2,252,635,146 |
| 2024-04-25 | 30 | 30.07 | 29.05 | 29.43 | -2.06% | 498,291 | 1,473,850,142 |
| 2024-04-24 | 25.79 | 30.49 | 25.68 | 30.05 | +18.26% | 839,458 | 2,415,510,361 |
| 2024-04-23 | 25.37 | 26.1 | 25.05 | 25.41 | +1.64% | 234,548 | 599,507,000 |
| 2024-04-22 | 23.98 | 25.24 | 22.78 | 25 | -4.36% | 419,825 | 1,014,482,524 |
| 2024-04-19 | 26 | 26.97 | 25.39 | 26.14 | -3.11% | 418,450 | 1,091,752,198 |
| 2024-04-18 | 26.01 | 27.52 | 25.73 | 26.98 | +1.81% | 397,299 | 1,066,666,709 |
| 2024-04-17 | 24.89 | 26.97 | 24.89 | 26.5 | +7.55% | 493,589 | 1,288,817,029 |
| 2024-04-16 | 24.97 | 25.99 | 24.29 | 24.64 | -3.37% | 524,062 | 1,310,803,867 |
| 2024-04-15 | 23.8 | 25.75 | 23.79 | 25.5 | +6.61% | 609,100 | 1,515,032,828 |
| 2024-04-12 | 23.5 | 24.6 | 23.3 | 23.92 | +3.59% | 376,503 | 908,700,803 |
| 2024-04-11 | 23.39 | 23.91 | 23.04 | 23.09 | -1.32% | 209,891 | 491,487,910 |
| 2024-04-10 | 24 | 24.05 | 23.26 | 23.4 | -3.27% | 222,339 | 523,780,125 |
| 2024-04-09 | 24 | 24.33 | 23.57 | 24.19 | 0% | 224,115 | 535,268,209 |
| 2024-04-08 | 23.71 | 24.75 | 23.57 | 24.19 | +1.04% | 297,009 | 723,751,539 |
| 2024-04-03 | 24 | 24.43 | 23.36 | 23.94 | -0.99% | 270,229 | 645,114,167 |
| 2024-04-02 | 24.47 | 24.99 | 24.01 | 24.18 | -1.19% | 358,062 | 875,250,099 |
| 2024-04-01 | 24.22 | 24.88 | 23.21 | 24.47 | +1.03% | 383,511 | 928,592,012 |
| 2024-03-29 | 24.18 | 24.26 | 23.61 | 24.22 | -1.06% | 279,171 | 668,996,053 |
| 2024-03-28 | 23.59 | 24.7 | 23.59 | 24.48 | +3.73% | 440,649 | 1,068,128,578 |
| 2024-03-27 | 23.85 | 24.22 | 22.97 | 23.6 | -2.52% | 417,217 | 980,651,516 |
| 2024-03-26 | 24.6 | 25.04 | 23.96 | 24.21 | -0.08% | 428,281 | 1,047,967,298 |
| 2024-03-25 | 25.69 | 25.79 | 24.11 | 24.23 | -4.61% | 396,961 | 984,518,154 |
| 2024-03-22 | 25.81 | 26.11 | 25.28 | 25.4 | -0.7% | 298,118 | 763,802,259 |
| 2024-03-21 | 26.11 | 26.48 | 25.52 | 25.58 | -2.07% | 297,897 | 771,562,803 |
| 2024-03-20 | 26.5 | 27.28 | 25.9 | 26.12 | -1.8% | 329,950 | 869,388,953 |
| 2024-03-19 | 26.73 | 27.16 | 26.3 | 26.6 | -2.06% | 313,997 | 836,488,421 |
| 2024-03-18 | 27.15 | 28.39 | 26.89 | 27.16 | -0.33% | 484,057 | 1,335,602,897 |
| 2024-03-15 | 25.79 | 27.45 | 25.3 | 27.25 | +4.73% | 466,798 | 1,233,160,650 |
| 2024-03-14 | 26.01 | 26.88 | 25.6 | 26.02 | -2.73% | 394,433 | 1,028,948,758 |
| 2024-03-13 | 26.05 | 27.94 | 25.31 | 26.75 | +5.23% | 663,107 | 1,761,059,650 |
| 2024-03-12 | 25.82 | 26.09 | 24.58 | 25.42 | -3.35% | 461,704 | 1,163,611,228 |
| 2024-03-11 | 25.5 | 26.49 | 25 | 26.3 | -1.02% | 536,301 | 1,374,331,921 |
| 2024-03-08 | 24.56 | 26.79 | 24.1 | 26.57 | +10.94% | 640,759 | 1,633,918,619 |
| 2024-03-07 | 24.28 | 25.23 | 23.95 | 23.95 | +0.04% | 446,307 | 1,094,699,875 |
| 2024-03-06 | 24.3 | 24.45 | 23.66 | 23.94 | -2.29% | 358,296 | 860,047,873 |
| 2024-03-05 | 24.61 | 25.86 | 24.15 | 24.5 | -2.7% | 662,584 | 1,645,418,662 |
| 2024-03-04 | 24.5 | 26.28 | 23.98 | 25.18 | +9.24% | 841,839 | 2,101,724,304 |
| 2024-03-01 | 22.1 | 23.23 | 21.87 | 23.05 | +6.07% | 651,821 | 1,480,496,504 |
| 2024-02-29 | 20.53 | 22 | 20.53 | 21.73 | +5.49% | 412,525 | 887,174,037 |
| 2024-02-28 | 22.07 | 22.48 | 20.46 | 20.6 | -8.16% | 638,978 | 1,386,080,366 |
| 2024-02-27 | 19.98 | 22.5 | 19.9 | 22.43 | +11.04% | 798,242 | 1,728,185,575 |
| 2024-02-26 | 20.1 | 20.55 | 19.7 | 20.2 | -2.32% | 403,135 | 811,133,787 |
| 2024-02-23 | 21.1 | 21.45 | 20.06 | 20.68 | +1.72% | 609,306 | 1,263,805,212 |
| 2024-02-22 | 19.9 | 20.75 | 19.72 | 20.33 | +6.38% | 562,686 | 1,135,542,738 |
| 2024-02-21 | 19.07 | 19.65 | 18.86 | 19.11 | -3.39% | 407,934 | 783,737,444 |
| 2024-02-20 | 19.91 | 20.14 | 19.46 | 19.78 | -3.32% | 469,678 | 926,892,415 |
| 2024-02-19 | 18.68 | 20.94 | 18.35 | 20.46 | +16.58% | 733,652 | 1,436,905,849 |
| 2024-02-08 | 17.07 | 18.99 | 16.98 | 17.55 | +3.48% | 398,251 | 717,009,038 |
| 2024-02-07 | 16.53 | 17.33 | 16.41 | 16.96 | +2.35% | 326,120 | 552,046,837 |
| 2024-02-06 | 14.6 | 16.76 | 14.56 | 16.57 | +10.54% | 358,631 | 568,678,994 |
| 2024-02-05 | 15.04 | 15.66 | 13.86 | 14.99 | -0.33% | 328,503 | 486,634,816 |
| 2024-02-02 | 15.75 | 16.38 | 14.65 | 15.04 | -4.69% | 270,434 | 421,815,932 |
| 2024-02-01 | 14.66 | 16.24 | 14.4 | 15.78 | +6.33% | 325,499 | 505,611,663 |
| 2024-01-31 | 15.3 | 15.69 | 14.81 | 14.84 | -3.76% | 208,778 | 317,387,893 |
| 2024-01-30 | 15.96 | 16.27 | 15.36 | 15.42 | -3.02% | 170,069 | 268,394,263 |
| 2024-01-29 | 17.39 | 17.39 | 15.89 | 15.9 | -8.36% | 350,967 | 569,697,822 |
| 2024-01-26 | 17.8 | 18.08 | 17.25 | 17.35 | -3.61% | 366,015 | 647,715,696 |
| 2024-01-25 | 16.88 | 18.07 | 16.39 | 18 | +6.57% | 503,265 | 880,296,126 |
| 2024-01-24 | 17.32 | 17.51 | 16.07 | 16.89 | +2.43% | 314,609 | 526,058,960 |
| 2024-01-23 | 15.7 | 16.73 | 15.7 | 16.49 | +3.97% | 257,245 | 419,826,552 |
| 2024-01-22 | 16.99 | 17.25 | 15.82 | 15.86 | -4% | 255,111 | 422,216,237 |
| 2024-01-19 | 16.6 | 17.18 | 16.52 | 16.52 | -0.54% | 214,905 | 362,898,391 |
| 2024-01-18 | 16.09 | 16.63 | 15.9 | 16.61 | +2.34% | 183,927 | 298,285,420 |
| 2024-01-17 | 16.69 | 16.87 | 16.22 | 16.23 | -2.17% | 130,566 | 216,502,972 |
| 2024-01-16 | 16.73 | 16.84 | 16.28 | 16.59 | -1.01% | 154,645 | 255,944,130 |
| 2024-01-15 | 16.6 | 17.02 | 16.51 | 16.76 | +0.48% | 136,906 | 229,647,081 |
| 2024-01-12 | 17.03 | 17.19 | 16.64 | 16.68 | -2.4% | 154,409 | 260,107,242 |
| 2024-01-11 | 16.51 | 17.22 | 16.43 | 17.09 | +3.14% | 144,757 | 245,563,195 |
| 2024-01-10 | 16.8 | 16.99 | 16.35 | 16.57 | -1.89% | 138,546 | 229,666,841 |
| 2024-01-09 | 16.99 | 17.55 | 16.77 | 16.89 | +2.18% | 207,063 | 353,846,459 |
| 2024-01-08 | 16.88 | 16.95 | 16.5 | 16.53 | -2.13% | 147,994 | 246,558,557 |
| 2024-01-05 | 17.44 | 17.55 | 16.8 | 16.89 | -3.1% | 132,427 | 226,734,060 |
| 2024-01-04 | 17.67 | 17.67 | 17.33 | 17.43 | -1.13% | 84,732 | 147,949,526 |
| 2024-01-03 | 18.2 | 18.23 | 17.48 | 17.63 | -3.29% | 161,377 | 286,528,225 |
| 2024-01-02 | 18.5 | 18.62 | 18.21 | 18.23 | -1.19% | 119,040 | 218,633,006 |
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：