股票概览
45.18
-5.08%
-2.42
47.77
开盘价
47.79
最高价
45.18
最低价
86,777
成交量
数据更新至: 2024-12-31
技术指标
47.24
MA5 (5日均线)
47.93
MA10 (10日均线)
48.73
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 | 47.77 | 47.79 | 45.18 | 45.18 | -5.08% | 86,777 | 400,188,306 |
| 2024-12-30 | 47.6 | 48.32 | 46.77 | 47.6 | -1% | 59,049 | 281,541,554 |
| 2024-12-27 | 47.85 | 49.28 | 47.56 | 48.08 | +0.33% | 80,168 | 389,213,645 |
| 2024-12-26 | 47.58 | 48.5 | 47.31 | 47.92 | +1.1% | 59,922 | 288,082,405 |
| 2024-12-25 | 48.99 | 49.1 | 47.3 | 47.4 | -3.03% | 63,756 | 306,266,591 |
| 2024-12-24 | 48.99 | 48.99 | 47.5 | 48.88 | +0.97% | 68,561 | 331,469,911 |
| 2024-12-23 | 49.9 | 50.16 | 48.02 | 48.41 | -3.2% | 85,413 | 418,351,742 |
| 2024-12-20 | 48.16 | 50.66 | 47.9 | 50.01 | +3.84% | 139,308 | 691,530,704 |
| 2024-12-19 | 46.68 | 48.4 | 46.6 | 48.16 | +1.03% | 79,003 | 376,813,043 |
| 2024-12-18 | 47 | 48.14 | 46.51 | 47.67 | +1.62% | 73,563 | 348,498,452 |
| 2024-12-17 | 47.75 | 48.64 | 46.7 | 46.91 | -2.7% | 70,705 | 336,557,328 |
| 2024-12-16 | 48.89 | 49.18 | 47.82 | 48.21 | -1.27% | 68,975 | 334,542,241 |
| 2024-12-13 | 49.81 | 50.05 | 48.59 | 48.83 | -2.53% | 94,672 | 467,847,848 |
| 2024-12-12 | 49.89 | 50.35 | 49.48 | 50.1 | +0.2% | 74,656 | 372,708,736 |
| 2024-12-11 | 49.6 | 50.71 | 49.51 | 50 | +0.81% | 80,104 | 400,829,002 |
| 2024-12-10 | 52 | 52 | 49.46 | 49.6 | -0.1% | 118,879 | 602,710,908 |
| 2024-12-09 | 50.01 | 50.78 | 49.02 | 49.65 | -2.23% | 88,961 | 442,153,777 |
| 2024-12-06 | 50.7 | 51.45 | 49.5 | 50.78 | 0% | 109,340 | 552,076,843 |
| 2024-12-05 | 49.74 | 51.32 | 49.74 | 50.78 | +0.55% | 98,277 | 498,143,503 |
| 2024-12-04 | 53.6 | 54.4 | 50.06 | 50.5 | -3.61% | 167,765 | 879,908,072 |
| 2024-12-03 | 52.91 | 54.78 | 52.1 | 52.39 | +0.46% | 226,856 | 1,213,945,678 |
| 2024-12-02 | 50.77 | 52.15 | 50.5 | 52.15 | +2.34% | 129,651 | 666,352,801 |
| 2024-11-29 | 49.33 | 51.8 | 48.93 | 50.96 | +2.51% | 141,026 | 713,187,323 |
| 2024-11-28 | 50.68 | 51.29 | 49.65 | 49.71 | -1.82% | 114,205 | 575,465,769 |
| 2024-11-27 | 48.61 | 50.79 | 47.74 | 50.63 | +3.41% | 129,645 | 639,524,879 |
| 2024-11-26 | 49 | 50.5 | 48.79 | 48.96 | -0.67% | 108,810 | 537,827,475 |
| 2024-11-25 | 48.63 | 49.48 | 47.69 | 49.29 | +1.63% | 112,094 | 545,213,939 |
| 2024-11-22 | 51.2 | 52.19 | 48.49 | 48.5 | -6.04% | 156,799 | 788,802,684 |
| 2024-11-21 | 52.07 | 52.43 | 50.61 | 51.62 | -1.79% | 135,283 | 699,722,341 |
| 2024-11-20 | 51.45 | 53.26 | 50.96 | 52.56 | +1.17% | 170,605 | 886,638,136 |
| 2024-11-19 | 50.53 | 52.11 | 50.05 | 51.95 | +4.42% | 150,348 | 769,530,229 |
| 2024-11-18 | 53.07 | 53.99 | 49.35 | 49.75 | -7.04% | 185,740 | 948,633,814 |
| 2024-11-15 | 56.22 | 56.8 | 53.52 | 53.52 | -4.68% | 178,230 | 982,219,741 |
| 2024-11-14 | 58.71 | 58.89 | 56.1 | 56.15 | -5.26% | 170,326 | 975,185,895 |
| 2024-11-13 | 58.58 | 59.55 | 57.1 | 59.27 | +0.19% | 190,718 | 1,112,796,556 |
| 2024-11-12 | 59.8 | 62.49 | 58.01 | 59.16 | -3.96% | 299,263 | 1,789,566,553 |
| 2024-11-11 | 62.1 | 66.96 | 60.43 | 61.6 | +3.36% | 445,799 | 2,818,315,115 |
| 2024-11-08 | 56.33 | 65.8 | 55.06 | 59.6 | +6.85% | 496,997 | 2,960,089,477 |
| 2024-11-07 | 55.3 | 57.98 | 53.8 | 55.78 | +1.05% | 379,765 | 2,128,890,749 |
| 2024-11-06 | 54.97 | 56.55 | 53 | 55.2 | +1.34% | 371,166 | 2,041,622,141 |
| 2024-11-05 | 51.35 | 55.48 | 51.35 | 54.47 | +5.13% | 314,983 | 1,694,436,722 |
| 2024-11-04 | 48.71 | 53.57 | 48.2 | 51.81 | +3.58% | 215,250 | 1,101,134,421 |
| 2024-11-01 | 53 | 56.56 | 49.39 | 50.02 | -7.06% | 357,696 | 1,912,025,825 |
| 2024-10-31 | 51.1 | 55.25 | 49.65 | 53.82 | +4.1% | 408,023 | 2,154,218,267 |
| 2024-10-30 | 49.2 | 52 | 49.02 | 51.7 | +2.99% | 281,795 | 1,427,981,226 |
| 2024-10-29 | 49.49 | 51.64 | 48.82 | 50.2 | +1.43% | 272,730 | 1,366,668,441 |
| 2024-10-28 | 48.75 | 49.66 | 47.76 | 49.49 | +1.56% | 161,420 | 788,417,669 |
| 2024-10-25 | 49.84 | 50.05 | 48.61 | 48.73 | -0.89% | 200,573 | 986,109,756 |
| 2024-10-24 | 49.15 | 50.07 | 48.6 | 49.17 | -1.36% | 159,866 | 786,442,763 |
| 2024-10-23 | 50.17 | 51.36 | 49.51 | 49.85 | -4.54% | 267,489 | 1,349,850,950 |
| 2024-10-22 | 53 | 54.6 | 51.2 | 52.22 | +0.46% | 367,218 | 1,951,584,427 |
| 2024-10-21 | 53.19 | 57.16 | 51.98 | 51.98 | -2.57% | 511,771 | 2,751,659,274 |
| 2024-10-18 | 48.99 | 56.98 | 47.88 | 53.35 | +8.9% | 489,240 | 2,543,828,134 |
| 2024-10-17 | 47.68 | 50.48 | 47.39 | 48.99 | +0.84% | 319,759 | 1,560,988,582 |
| 2024-10-16 | 48.5 | 53 | 47.68 | 48.58 | +4.27% | 405,082 | 2,018,286,806 |
| 2024-10-15 | 46 | 49.45 | 45.25 | 46.59 | +0.5% | 307,239 | 1,461,802,445 |
| 2024-10-14 | 44.39 | 46.96 | 42.87 | 46.36 | +4.46% | 235,555 | 1,061,210,700 |
| 2024-10-11 | 46.6 | 48.95 | 43.3 | 44.38 | -7.75% | 268,719 | 1,229,452,367 |
| 2024-10-10 | 50 | 51.7 | 45.5 | 48.11 | -3.68% | 293,015 | 1,423,664,712 |
| 2024-10-09 | 48.87 | 58.98 | 47.05 | 49.95 | +0.58% | 523,921 | 2,698,161,733 |
| 2024-10-08 | 49.66 | 49.66 | 46 | 49.66 | +20.01% | 367,377 | 1,792,780,946 |
| 2024-09-30 | 37.2 | 41.97 | 35.7 | 41.38 | +17.02% | 340,237 | 1,323,581,338 |
| 2024-09-27 | 33.33 | 35.97 | 33.2 | 35.36 | +7.64% | 211,942 | 732,184,793 |
| 2024-09-26 | 31.72 | 32.85 | 31.66 | 32.85 | +3.53% | 126,221 | 407,010,318 |
| 2024-09-25 | 32 | 32.83 | 31.73 | 31.73 | -0.19% | 147,902 | 477,915,702 |
| 2024-09-24 | 29.97 | 31.81 | 29.96 | 31.79 | +6.11% | 157,998 | 489,290,722 |
| 2024-09-23 | 30.5 | 30.89 | 29.78 | 29.96 | -2.25% | 99,682 | 300,307,928 |
| 2024-09-20 | 31.45 | 31.7 | 30.65 | 30.65 | -2.48% | 96,077 | 298,812,713 |
| 2024-09-19 | 31.51 | 32.34 | 30.9 | 31.43 | -0.85% | 111,777 | 352,193,996 |
| 2024-09-18 | 31.9 | 32.5 | 31.6 | 31.7 | +3.93% | 130,988 | 419,081,964 |
| 2024-09-13 | 31.17 | 31.45 | 30.47 | 30.5 | -2.24% | 57,447 | 177,360,830 |
| 2024-09-12 | 32.29 | 32.46 | 31.2 | 31.2 | -2.95% | 67,395 | 213,803,596 |
| 2024-09-11 | 32.16 | 32.45 | 31.95 | 32.15 | -1.35% | 49,249 | 158,421,371 |
| 2024-09-10 | 32.43 | 32.78 | 31.56 | 32.59 | +1.81% | 75,706 | 244,162,380 |
| 2024-09-09 | 32.76 | 33.33 | 31.91 | 32.01 | -1.02% | 82,446 | 269,230,520 |
| 2024-09-06 | 32.73 | 33.09 | 31.87 | 32.34 | -1.43% | 84,419 | 273,830,235 |
| 2024-09-05 | 32.88 | 33.2 | 32.56 | 32.81 | -0.88% | 75,751 | 248,684,426 |
| 2024-09-04 | 32.2 | 33.69 | 32.1 | 33.1 | +1.38% | 120,618 | 399,546,904 |
| 2024-09-03 | 32.6 | 33 | 32.42 | 32.65 | +0.34% | 62,002 | 202,579,960 |
| 2024-09-02 | 33.45 | 34 | 32.54 | 32.54 | -2.52% | 99,892 | 331,577,884 |
| 2024-08-30 | 31.86 | 34.2 | 31.86 | 33.38 | +5.27% | 155,922 | 518,930,958 |
| 2024-08-29 | 31.17 | 32.07 | 31.07 | 31.71 | +1.77% | 73,045 | 231,012,153 |
| 2024-08-28 | 31.05 | 31.38 | 30.9 | 31.16 | +0.23% | 44,413 | 138,351,536 |
| 2024-08-27 | 31.52 | 31.65 | 31.07 | 31.09 | -2.14% | 50,903 | 158,946,842 |
| 2024-08-26 | 32.06 | 32.28 | 31.57 | 31.77 | -0.47% | 47,115 | 150,144,886 |
| 2024-08-23 | 31.88 | 32.16 | 31.5 | 31.92 | -0.06% | 45,263 | 144,243,478 |
| 2024-08-22 | 32.73 | 32.84 | 31.88 | 31.94 | -2.29% | 70,317 | 226,416,561 |
| 2024-08-21 | 32.88 | 33.38 | 32.57 | 32.69 | -0.67% | 49,376 | 162,944,737 |
| 2024-08-20 | 33.78 | 33.92 | 32.75 | 32.91 | -2.58% | 64,600 | 214,521,060 |
| 2024-08-19 | 34.19 | 34.55 | 33.62 | 33.78 | -1.26% | 57,251 | 195,200,492 |
| 2024-08-16 | 33.99 | 34.68 | 33.8 | 34.21 | +0.65% | 73,425 | 251,876,410 |
| 2024-08-15 | 33.44 | 34.3 | 33.38 | 33.99 | +1.04% | 59,479 | 201,975,904 |
| 2024-08-14 | 34.3 | 34.3 | 33.64 | 33.64 | -1.35% | 47,890 | 162,628,048 |
| 2024-08-13 | 33.58 | 34.1 | 33.4 | 34.1 | +1.55% | 43,573 | 147,060,137 |
| 2024-08-12 | 33.73 | 34.3 | 33.14 | 33.58 | -1.52% | 61,737 | 207,520,344 |
| 2024-08-09 | 35.16 | 35.29 | 34.03 | 34.1 | -0.35% | 66,615 | 230,464,913 |
| 2024-08-08 | 33.83 | 34.9 | 33.5 | 34.22 | +0.41% | 81,218 | 277,632,885 |
| 2024-08-07 | 34.35 | 34.6 | 34 | 34.08 | -0.79% | 58,852 | 201,899,611 |
| 2024-08-06 | 34.5 | 34.73 | 33.76 | 34.35 | +1.96% | 76,431 | 261,092,227 |
| 2024-08-05 | 35.19 | 36.1 | 33.68 | 33.69 | -6.16% | 129,509 | 450,167,526 |
| 2024-08-02 | 36.78 | 37.46 | 35.9 | 35.9 | -3.55% | 119,679 | 438,257,729 |
| 2024-08-01 | 36.96 | 38 | 36.88 | 37.22 | +1.69% | 173,393 | 648,867,460 |
| 2024-07-31 | 35 | 36.99 | 34.81 | 36.6 | +3.65% | 155,536 | 561,272,048 |
| 2024-07-30 | 34.66 | 35.39 | 33.53 | 35.31 | +1.26% | 137,488 | 475,006,976 |
| 2024-07-29 | 36.08 | 36.32 | 34.82 | 34.87 | -2.79% | 112,905 | 400,848,926 |
| 2024-07-26 | 35.68 | 36.36 | 35.48 | 35.87 | +0.62% | 80,735 | 289,453,646 |
| 2024-07-25 | 35.53 | 36.26 | 35.3 | 35.65 | -0.67% | 91,496 | 327,457,856 |
| 2024-07-24 | 36.66 | 37.39 | 35.8 | 35.89 | -2.68% | 127,146 | 465,328,115 |
| 2024-07-23 | 38.89 | 38.89 | 36.8 | 36.88 | -5.53% | 183,123 | 692,361,187 |
| 2024-07-22 | 39 | 40.06 | 38.83 | 39.04 | -0.66% | 173,389 | 684,927,853 |
| 2024-07-19 | 39.6 | 41.2 | 39.3 | 39.3 | -2.53% | 309,149 | 1,240,221,399 |
| 2024-07-18 | 39.01 | 41.2 | 38.99 | 40.32 | +4.73% | 343,628 | 1,376,166,897 |
| 2024-07-17 | 38.35 | 39.5 | 38.16 | 38.5 | -0.31% | 212,366 | 826,238,520 |
| 2024-07-16 | 38.13 | 38.79 | 36.92 | 38.62 | -0.21% | 183,047 | 694,215,295 |
| 2024-07-15 | 39.21 | 39.87 | 38.57 | 38.7 | -1.33% | 164,730 | 645,093,922 |
| 2024-07-12 | 37.72 | 39.68 | 37.51 | 39.22 | +2.94% | 207,556 | 803,733,605 |
| 2024-07-11 | 38.9 | 38.99 | 37.78 | 38.1 | +0.9% | 168,991 | 648,162,335 |
| 2024-07-10 | 37.33 | 38.52 | 37.21 | 37.76 | +0.43% | 165,964 | 626,953,615 |
| 2024-07-09 | 35.92 | 37.6 | 35.27 | 37.6 | +4.44% | 197,914 | 732,391,628 |
| 2024-07-08 | 35.8 | 37.4 | 35.7 | 36 | +0.84% | 138,078 | 504,600,079 |
| 2024-07-05 | 36.1 | 36.2 | 34.9 | 35.7 | +0.06% | 91,479 | 325,248,487 |
| 2024-07-04 | 37.2 | 37.42 | 35.65 | 35.68 | -4.5% | 130,982 | 478,184,063 |
| 2024-07-03 | 37.17 | 38.25 | 35.88 | 37.36 | -0.03% | 173,559 | 645,601,165 |
| 2024-07-02 | 37.02 | 37.62 | 36.6 | 37.37 | +0.59% | 138,030 | 512,296,527 |
| 2024-07-01 | 36.57 | 37.33 | 35.54 | 37.15 | +1.7% | 141,271 | 519,543,631 |
| 2024-06-28 | 36.1 | 37.29 | 35.82 | 36.53 | +1.08% | 141,879 | 521,384,758 |
| 2024-06-27 | 36.65 | 37.44 | 36.06 | 36.14 | -2.98% | 130,889 | 479,897,459 |
| 2024-06-26 | 35.96 | 37.49 | 35.1 | 37.25 | +3.62% | 166,716 | 607,748,505 |
| 2024-06-25 | 36.68 | 37.18 | 35.53 | 35.95 | -2.28% | 164,276 | 595,985,817 |
| 2024-06-24 | 37.37 | 38.37 | 36.5 | 36.79 | -2.52% | 169,341 | 634,531,169 |
| 2024-06-21 | 37.82 | 39.19 | 37.28 | 37.74 | -1.72% | 168,436 | 643,312,955 |
| 2024-06-20 | 40.62 | 40.8 | 38.17 | 38.4 | -6.89% | 276,845 | 1,094,912,750 |
| 2024-06-19 | 40.06 | 41.61 | 39.8 | 41.24 | +2.97% | 360,266 | 1,471,243,398 |
| 2024-06-18 | 40.17 | 40.43 | 39.51 | 40.05 | -1.48% | 234,099 | 935,403,322 |
| 2024-06-17 | 38.94 | 40.68 | 38.5 | 40.65 | +3.65% | 324,702 | 1,290,109,014 |
| 2024-06-14 | 37.99 | 39.58 | 37.62 | 39.22 | +1.74% | 298,444 | 1,153,874,878 |
| 2024-06-13 | 40.44 | 41.09 | 38.38 | 38.55 | -5.07% | 396,919 | 1,580,036,165 |
| 2024-06-12 | 40.83 | 40.99 | 39.84 | 40.61 | -2.59% | 362,788 | 1,465,196,497 |
| 2024-06-11 | 40.4 | 43.2 | 39.76 | 41.69 | +3.97% | 508,680 | 2,104,683,410 |
| 2024-06-07 | 38.6 | 42.8 | 38.23 | 40.1 | +2.58% | 515,725 | 2,114,010,677 |
| 2024-06-06 | 37.59 | 41.5 | 37.42 | 39.09 | +4.97% | 496,494 | 1,944,007,949 |
| 2024-06-05 | 37.35 | 39.5 | 37.16 | 37.24 | -0.03% | 320,225 | 1,224,012,205 |
| 2024-06-04 | 37.44 | 37.99 | 36 | 37.25 | -2.67% | 263,103 | 973,543,361 |
| 2024-06-03 | 38 | 39.12 | 37.3 | 38.27 | -0.75% | 348,366 | 1,329,054,829 |
| 2024-05-31 | 38.25 | 39.67 | 37.85 | 38.56 | -2.65% | 414,290 | 1,602,581,704 |
| 2024-05-30 | 36.81 | 41.05 | 36.8 | 39.61 | +5.46% | 587,654 | 2,281,613,582 |
| 2024-05-29 | 37.5 | 39.29 | 36.92 | 37.56 | -0.9% | 465,804 | 1,767,655,614 |
| 2024-05-28 | 36.18 | 39.69 | 35.82 | 37.9 | +8.91% | 613,378 | 2,283,855,587 |
| 2024-05-27 | 29 | 34.8 | 28.65 | 34.8 | +20% | 404,023 | 1,331,682,491 |
| 2024-05-24 | 29.92 | 30 | 28.99 | 29 | -3.3% | 65,892 | 193,720,882 |
| 2024-05-23 | 30.49 | 30.69 | 29.99 | 29.99 | -1.51% | 54,332 | 164,420,342 |
| 2024-05-22 | 30.36 | 30.66 | 29.85 | 30.45 | +0.3% | 63,240 | 191,757,862 |
| 2024-05-21 | 31.28 | 31.28 | 30.3 | 30.36 | -2.57% | 46,826 | 143,323,134 |
| 2024-05-20 | 30.92 | 31.45 | 30.81 | 31.16 | +0.58% | 59,946 | 186,581,894 |
| 2024-05-17 | 30.44 | 31 | 29.77 | 30.98 | +1.77% | 69,274 | 211,112,775 |
| 2024-05-16 | 30.89 | 31.16 | 30.41 | 30.44 | -17.1% | 54,088 | 166,654,998 |
| 2024-05-15 | 36.71 | 37.59 | 36.1 | 36.72 | +0.19% | 45,079 | 166,825,334 |
| 2024-05-14 | 36.74 | 37.37 | 36.44 | 36.65 | +0.14% | 37,096 | 136,237,526 |
| 2024-05-13 | 37.11 | 37.47 | 36.44 | 36.6 | -2.97% | 51,664 | 190,296,156 |
| 2024-05-10 | 38.73 | 38.91 | 37.66 | 37.72 | -3.21% | 65,873 | 250,749,500 |
| 2024-05-09 | 38.79 | 39.37 | 38.6 | 38.97 | +0.96% | 87,009 | 339,233,270 |
| 2024-05-08 | 38.3 | 39.1 | 37.93 | 38.6 | +0.1% | 80,424 | 310,091,352 |
| 2024-05-07 | 38.23 | 39.2 | 38.1 | 38.56 | +0.65% | 67,978 | 262,384,267 |
| 2024-05-06 | 38.91 | 39.11 | 38.18 | 38.31 | +0.37% | 68,275 | 263,118,112 |
| 2024-04-30 | 38.58 | 39.35 | 38.16 | 38.17 | -1.09% | 84,715 | 327,318,451 |
| 2024-04-29 | 36.99 | 38.9 | 36.99 | 38.59 | +3.99% | 108,199 | 412,555,283 |
| 2024-04-26 | 35.99 | 38.59 | 35.92 | 37.11 | +6% | 121,861 | 452,702,389 |
| 2024-04-25 | 35.17 | 35.96 | 34.96 | 35.01 | -1.35% | 63,812 | 226,055,104 |
| 2024-04-24 | 34.52 | 35.49 | 34.4 | 35.49 | +2.84% | 64,547 | 226,327,387 |
| 2024-04-23 | 34.1 | 34.73 | 34.1 | 34.51 | +1.2% | 46,385 | 159,739,470 |
| 2024-04-22 | 33.85 | 34.69 | 33.2 | 34.1 | -1.81% | 54,954 | 187,052,056 |
| 2024-04-19 | 33.8 | 35.52 | 33.2 | 34.73 | +2.12% | 97,496 | 336,579,516 |
| 2024-04-18 | 34 | 34.81 | 33.64 | 34.01 | -1.02% | 67,083 | 230,113,297 |
| 2024-04-17 | 32.25 | 34.37 | 32.25 | 34.36 | +9.08% | 86,271 | 289,631,604 |
| 2024-04-16 | 33.61 | 33.88 | 31.49 | 31.5 | -7.57% | 72,798 | 235,074,255 |
| 2024-04-15 | 34.88 | 35.52 | 33.33 | 34.08 | -2.35% | 64,762 | 222,435,520 |
| 2024-04-12 | 35.56 | 35.99 | 34.89 | 34.9 | -1.47% | 45,540 | 161,762,486 |
| 2024-04-11 | 35.6 | 36.5 | 35.2 | 35.42 | -0.23% | 52,932 | 189,295,551 |
| 2024-04-10 | 37.2 | 37.33 | 35.08 | 35.5 | -4.52% | 75,402 | 269,476,448 |
| 2024-04-09 | 37.1 | 37.35 | 36.53 | 37.18 | +1.23% | 49,949 | 184,988,254 |
| 2024-04-08 | 37.6 | 38.08 | 36.7 | 36.73 | -3.55% | 70,654 | 262,491,551 |
| 2024-04-03 | 38.52 | 39.84 | 36.95 | 38.08 | -4.78% | 126,689 | 485,344,153 |
| 2024-04-02 | 39.9 | 40.94 | 39.13 | 39.99 | +0.23% | 107,204 | 429,038,885 |
| 2024-04-01 | 39.24 | 40 | 39.12 | 39.9 | +2.41% | 78,912 | 312,282,614 |
| 2024-03-29 | 38.2 | 39.12 | 37.87 | 38.96 | +0.67% | 78,257 | 302,653,573 |
| 2024-03-28 | 37 | 39.16 | 37 | 38.7 | +5.48% | 104,991 | 402,072,571 |
| 2024-03-27 | 38.7 | 39.08 | 36.66 | 36.69 | -5.68% | 97,003 | 364,623,787 |
| 2024-03-26 | 39.75 | 40.69 | 38.45 | 38.9 | -2.9% | 121,690 | 478,661,802 |
| 2024-03-25 | 41 | 43.21 | 40.04 | 40.06 | -4.78% | 148,800 | 617,698,675 |
| 2024-03-22 | 42.6 | 44.14 | 42.07 | 42.07 | -0.38% | 171,659 | 740,834,651 |
| 2024-03-21 | 42.2 | 43.37 | 41.79 | 42.23 | -1.84% | 144,134 | 611,132,066 |
| 2024-03-20 | 41.2 | 45.58 | 40.78 | 43.02 | +2.97% | 264,217 | 1,133,850,389 |
| 2024-03-19 | 40.28 | 43 | 39.66 | 41.78 | +3.88% | 199,975 | 822,520,525 |
| 2024-03-18 | 39.65 | 40.25 | 39.4 | 40.22 | +1.98% | 106,016 | 423,383,318 |
| 2024-03-15 | 38.8 | 39.47 | 38.5 | 39.44 | +0.95% | 69,842 | 273,303,074 |
| 2024-03-14 | 39.61 | 39.89 | 38.36 | 39.07 | -2.52% | 93,019 | 364,077,731 |
| 2024-03-13 | 39.98 | 40.44 | 39.19 | 40.08 | +1.47% | 106,107 | 423,003,692 |
| 2024-03-12 | 39.6 | 40.6 | 39.18 | 39.5 | -0.05% | 118,431 | 471,753,386 |
| 2024-03-11 | 38.58 | 39.57 | 38.2 | 39.52 | +0.82% | 108,173 | 422,968,626 |
| 2024-03-08 | 38.2 | 39.31 | 38.11 | 39.2 | +1.55% | 113,258 | 440,422,409 |
| 2024-03-07 | 39.5 | 40.86 | 38.55 | 38.6 | -1% | 161,263 | 642,374,060 |
| 2024-03-06 | 39 | 39.49 | 38.06 | 38.99 | -2.28% | 136,567 | 530,791,634 |
| 2024-03-05 | 39.98 | 42.62 | 39.38 | 39.9 | -2.66% | 206,490 | 838,046,101 |
| 2024-03-04 | 38.99 | 42 | 38.2 | 40.99 | +4.22% | 249,743 | 1,006,546,667 |
| 2024-03-01 | 39 | 39.77 | 38.29 | 39.33 | -0.88% | 250,578 | 977,464,651 |
| 2024-02-29 | 33.3 | 40.3 | 33.21 | 39.68 | +18.1% | 329,104 | 1,239,728,403 |
| 2024-02-28 | 36.93 | 37.48 | 33.56 | 33.6 | -8.27% | 190,288 | 681,338,010 |
| 2024-02-27 | 34.75 | 36.65 | 34.71 | 36.63 | +4.21% | 138,735 | 497,181,040 |
| 2024-02-26 | 34.7 | 36.04 | 34.53 | 35.15 | +0.31% | 131,134 | 463,575,667 |
| 2024-02-23 | 34.7 | 35.24 | 34.18 | 35.04 | +0.98% | 140,897 | 488,859,301 |
| 2024-02-22 | 33.03 | 36.61 | 33.03 | 34.7 | +5.06% | 191,706 | 666,229,193 |
| 2024-02-21 | 32.4 | 34.48 | 32.12 | 33.03 | +0.18% | 134,003 | 448,429,242 |
| 2024-02-20 | 32.1 | 33.6 | 31.8 | 32.97 | +0.49% | 109,405 | 359,701,233 |
| 2024-02-19 | 31.4 | 33.2 | 31.4 | 32.81 | +5.3% | 120,138 | 387,649,939 |
| 2024-02-08 | 29.6 | 31.57 | 28.8 | 31.16 | +7.26% | 120,667 | 369,286,029 |
| 2024-02-07 | 28.4 | 30.49 | 28.11 | 29.05 | +0.97% | 108,998 | 322,333,228 |
| 2024-02-06 | 26.5 | 29.35 | 25.5 | 28.77 | +8.61% | 94,828 | 262,732,184 |
| 2024-02-05 | 28.75 | 29.07 | 25.81 | 26.49 | -9.93% | 92,652 | 252,990,291 |
| 2024-02-02 | 30.55 | 31.14 | 28.03 | 29.41 | -4.23% | 79,304 | 235,303,721 |
| 2024-02-01 | 30.6 | 32.72 | 30.5 | 30.71 | +1.62% | 81,573 | 255,400,394 |
| 2024-01-31 | 31.61 | 32.19 | 30.22 | 30.22 | -4.22% | 59,449 | 184,296,682 |
| 2024-01-30 | 33.1 | 33.6 | 31.45 | 31.55 | -4.83% | 57,347 | 185,447,008 |
| 2024-01-29 | 34.3 | 35.38 | 33.1 | 33.15 | -4.47% | 68,789 | 233,073,062 |
| 2024-01-26 | 34.17 | 36.38 | 34.11 | 34.7 | -0.09% | 114,258 | 402,340,516 |
| 2024-01-25 | 33.38 | 34.86 | 32.88 | 34.73 | +4.04% | 78,845 | 269,497,904 |
| 2024-01-24 | 33.25 | 33.6 | 31.88 | 33.38 | +0.42% | 56,180 | 184,164,032 |
| 2024-01-23 | 32.55 | 33.48 | 32.21 | 33.24 | +2.37% | 57,840 | 191,329,052 |
| 2024-01-22 | 34.19 | 34.68 | 32 | 32.47 | -5.45% | 56,223 | 187,914,178 |
| 2024-01-19 | 34.86 | 35.75 | 34.34 | 34.34 | -2.14% | 47,543 | 166,273,182 |
| 2024-01-18 | 34.01 | 35.15 | 33.88 | 35.09 | +2.07% | 66,519 | 229,189,195 |
| 2024-01-17 | 35.67 | 36 | 34.38 | 34.38 | -5.03% | 65,736 | 231,141,273 |
| 2024-01-16 | 36.2 | 36.69 | 35.75 | 36.2 | -1.28% | 37,913 | 136,939,928 |
| 2024-01-15 | 36 | 37.7 | 35.95 | 36.67 | +0.85% | 43,091 | 158,654,464 |
| 2024-01-12 | 36.95 | 37.18 | 36.36 | 36.36 | -2.13% | 31,463 | 115,541,353 |
| 2024-01-11 | 35.62 | 37.3 | 35.62 | 37.15 | +3.89% | 52,012 | 191,072,215 |
| 2024-01-10 | 36.39 | 36.78 | 35.5 | 35.76 | -2.88% | 39,482 | 142,210,052 |
| 2024-01-09 | 36.64 | 37.37 | 36.45 | 36.82 | +0.85% | 34,933 | 128,941,022 |
| 2024-01-08 | 37.03 | 37.5 | 36.5 | 36.51 | -2.28% | 36,080 | 133,292,671 |
| 2024-01-05 | 38.21 | 38.52 | 37.11 | 37.36 | -2.58% | 43,720 | 164,860,689 |
| 2024-01-04 | 39 | 39.46 | 38.33 | 38.35 | -3.81% | 64,817 | 250,827,669 |
| 2024-01-03 | 38.89 | 41.66 | 38.89 | 39.87 | +2.1% | 102,539 | 413,722,908 |
| 2024-01-02 | 39.99 | 40.2 | 38.95 | 39.05 | -0.53% | 49,742 | 195,823,114 |
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：