股票概览
48.4
-4.67%
-2.37
51.29
开盘价
51.29
最高价
48.26
最低价
54,777
成交量
数据更新至: 2024-12-31
技术指标
50.34
MA5 (5日均线)
51.22
MA10 (10日均线)
53.18
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 | 51.29 | 51.29 | 48.26 | 48.4 | -4.67% | 54,777 | 270,581,420 |
| 2024-12-30 | 50.78 | 51.6 | 50.08 | 50.77 | -0.61% | 44,352 | 225,591,183 |
| 2024-12-27 | 51.67 | 52.48 | 50.76 | 51.08 | -0.91% | 58,671 | 303,154,575 |
| 2024-12-26 | 50.03 | 52.58 | 50.03 | 51.55 | +3.35% | 62,531 | 320,882,878 |
| 2024-12-25 | 51.17 | 51.47 | 49.45 | 49.88 | -2.82% | 55,922 | 280,101,649 |
| 2024-12-24 | 51.65 | 51.98 | 50.4 | 51.33 | -0.16% | 52,282 | 266,957,117 |
| 2024-12-23 | 53.44 | 53.86 | 51.26 | 51.41 | -3.89% | 56,941 | 298,213,318 |
| 2024-12-20 | 52.28 | 54.57 | 51.88 | 53.49 | +2.33% | 70,512 | 376,709,856 |
| 2024-12-19 | 51.42 | 52.63 | 51.12 | 52.27 | +0.5% | 54,518 | 283,373,953 |
| 2024-12-18 | 51.7 | 52.36 | 50.86 | 52.01 | +1.42% | 57,422 | 297,618,274 |
| 2024-12-17 | 53.15 | 53.35 | 51.12 | 51.28 | -3.5% | 68,947 | 358,846,054 |
| 2024-12-16 | 54.13 | 54.67 | 52.75 | 53.14 | -2.92% | 86,954 | 463,000,201 |
| 2024-12-13 | 56.5 | 57.08 | 54.7 | 54.74 | -4.18% | 94,937 | 529,766,755 |
| 2024-12-12 | 56.69 | 57.78 | 55.6 | 57.13 | +0.78% | 107,575 | 610,948,861 |
| 2024-12-11 | 55.5 | 57.08 | 54.9 | 56.69 | +1.34% | 90,464 | 505,739,897 |
| 2024-12-10 | 58 | 58.41 | 55.8 | 55.94 | +0.27% | 116,782 | 664,652,592 |
| 2024-12-09 | 56.16 | 57.48 | 54.89 | 55.79 | -1.64% | 88,596 | 495,386,334 |
| 2024-12-06 | 56.24 | 58.38 | 54.86 | 56.72 | +2.6% | 137,990 | 782,875,568 |
| 2024-12-05 | 54.5 | 55.8 | 54.11 | 55.28 | +1.08% | 61,603 | 340,708,257 |
| 2024-12-04 | 56 | 56.69 | 54.34 | 54.69 | -2.89% | 90,627 | 501,130,981 |
| 2024-12-03 | 55.86 | 57.2 | 55.6 | 56.32 | +1.5% | 112,377 | 633,736,238 |
| 2024-12-02 | 55 | 55.9 | 54 | 55.49 | +0.78% | 76,338 | 422,599,194 |
| 2024-11-29 | 54.4 | 56 | 53.32 | 55.06 | +1.01% | 100,237 | 549,694,662 |
| 2024-11-28 | 55.95 | 56.1 | 54.28 | 54.51 | -0.18% | 94,923 | 522,500,257 |
| 2024-11-27 | 53.54 | 54.63 | 52.01 | 54.61 | +2% | 81,468 | 434,111,334 |
| 2024-11-26 | 54.9 | 55.5 | 53.38 | 53.54 | -2.83% | 67,867 | 368,664,649 |
| 2024-11-25 | 55.32 | 55.88 | 53.15 | 55.1 | -0.56% | 97,435 | 528,675,119 |
| 2024-11-22 | 58.37 | 59.8 | 55.11 | 55.41 | -5.97% | 128,882 | 741,800,645 |
| 2024-11-21 | 58.38 | 60.47 | 57.71 | 58.93 | +0.94% | 127,447 | 755,865,472 |
| 2024-11-20 | 57.8 | 58.89 | 57.01 | 58.38 | +0.83% | 100,108 | 581,125,611 |
| 2024-11-19 | 56.98 | 57.92 | 55.5 | 57.9 | +3.54% | 104,748 | 594,970,805 |
| 2024-11-18 | 59.41 | 60 | 55.11 | 55.92 | -6.57% | 153,295 | 868,946,235 |
| 2024-11-15 | 63.18 | 65.41 | 59.69 | 59.85 | -6.53% | 201,026 | 1,255,180,852 |
| 2024-11-14 | 67.59 | 70.8 | 64 | 64.03 | -5.45% | 229,621 | 1,540,718,294 |
| 2024-11-13 | 63.98 | 68.19 | 63.06 | 67.72 | +3.99% | 227,164 | 1,498,362,652 |
| 2024-11-12 | 67 | 67.06 | 63.64 | 65.12 | -2.59% | 214,255 | 1,387,870,944 |
| 2024-11-11 | 65.2 | 68 | 64.09 | 66.85 | +4.29% | 286,210 | 1,897,353,675 |
| 2024-11-08 | 62.72 | 67.58 | 62.7 | 64.1 | +2.46% | 271,250 | 1,774,214,027 |
| 2024-11-07 | 60.7 | 62.72 | 59.25 | 62.56 | +2.02% | 209,226 | 1,279,753,148 |
| 2024-11-06 | 60.92 | 64.73 | 60.61 | 61.32 | +0.66% | 218,352 | 1,368,795,257 |
| 2024-11-05 | 58.05 | 62.66 | 57.7 | 60.92 | +4.96% | 206,720 | 1,250,427,374 |
| 2024-11-04 | 55.96 | 58.36 | 55.11 | 58.04 | +2.08% | 145,586 | 831,255,460 |
| 2024-11-01 | 64 | 64 | 56.31 | 56.86 | -13.2% | 311,008 | 1,849,457,928 |
| 2024-10-31 | 66.66 | 69.59 | 64 | 65.51 | -5.93% | 424,770 | 2,820,647,323 |
| 2024-10-30 | 63.8 | 72.24 | 62.21 | 69.64 | +14.52% | 469,201 | 3,134,131,123 |
| 2024-10-29 | 60.28 | 63.79 | 60 | 60.81 | +0.88% | 242,729 | 1,498,648,406 |
| 2024-10-28 | 59.4 | 60.9 | 59.02 | 60.28 | +1.04% | 149,269 | 896,344,395 |
| 2024-10-25 | 60.01 | 60.88 | 58.68 | 59.66 | -1.7% | 171,677 | 1,024,243,802 |
| 2024-10-24 | 59.86 | 61.12 | 59.05 | 60.69 | -0.98% | 186,574 | 1,122,388,925 |
| 2024-10-23 | 63 | 66.65 | 61 | 61.29 | -3.4% | 257,962 | 1,635,138,848 |
| 2024-10-22 | 67.52 | 67.52 | 61 | 63.45 | -6.96% | 296,475 | 1,910,580,466 |
| 2024-10-21 | 65 | 70.67 | 63.93 | 68.2 | +4.99% | 425,371 | 2,868,577,377 |
| 2024-10-18 | 61.2 | 70 | 60.2 | 64.96 | +1.93% | 425,705 | 2,722,595,661 |
| 2024-10-17 | 62 | 67.33 | 60.24 | 63.73 | +7.8% | 449,974 | 2,896,622,197 |
| 2024-10-16 | 59.16 | 62.63 | 57.9 | 59.12 | -3.68% | 272,470 | 1,624,361,856 |
| 2024-10-15 | 64.98 | 72.77 | 61 | 61.38 | -10.78% | 542,621 | 3,625,305,732 |
| 2024-10-14 | 57.5 | 70 | 54.8 | 68.8 | +17.17% | 463,005 | 2,876,334,329 |
| 2024-10-11 | 50.1 | 62 | 50.1 | 58.72 | +7.96% | 387,477 | 2,204,000,158 |
| 2024-10-10 | 64.5 | 64.5 | 54.39 | 54.39 | -20% | 439,158 | 2,549,547,205 |
| 2024-10-09 | 58 | 69.49 | 57.66 | 67.99 | +17.41% | 527,656 | 3,506,694,995 |
| 2024-10-08 | 57.91 | 57.91 | 54.01 | 57.91 | +20% | 196,796 | 1,131,362,608 |
| 2024-09-30 | 44.63 | 48.26 | 43.99 | 48.26 | +19.99% | 330,676 | 1,543,894,143 |
| 2024-09-27 | 36.48 | 40.83 | 36.48 | 40.22 | +9.06% | 337,258 | 1,303,156,822 |
| 2024-09-26 | 35.96 | 38.6 | 35.3 | 36.88 | +3.86% | 356,133 | 1,318,370,378 |
| 2024-09-25 | 34.02 | 37.39 | 34.02 | 35.51 | +2.9% | 304,196 | 1,088,562,689 |
| 2024-09-24 | 34 | 34.88 | 33.13 | 34.51 | -1.12% | 285,749 | 976,662,365 |
| 2024-09-23 | 35.49 | 35.89 | 34.5 | 34.9 | -3.11% | 313,472 | 1,100,498,325 |
| 2024-09-20 | 34.68 | 37.5 | 34.68 | 36.02 | +6% | 426,289 | 1,533,835,415 |
| 2024-09-19 | 29.36 | 34.93 | 28.9 | 33.98 | +16.73% | 318,952 | 1,052,280,161 |
| 2024-09-18 | 29.26 | 29.8 | 28.44 | 29.11 | -0.55% | 59,168 | 171,948,003 |
| 2024-09-13 | 30.2 | 30.39 | 29.22 | 29.27 | -4.13% | 95,125 | 281,903,425 |
| 2024-09-12 | 31 | 32.2 | 30.52 | 30.53 | -0.88% | 120,498 | 377,645,739 |
| 2024-09-11 | 31.1 | 31.38 | 30.58 | 30.8 | -2.04% | 81,737 | 253,314,610 |
| 2024-09-10 | 30.79 | 31.75 | 30.46 | 31.44 | +1.45% | 113,729 | 354,779,150 |
| 2024-09-09 | 29.59 | 31.23 | 29.59 | 30.99 | +2.75% | 110,314 | 337,605,071 |
| 2024-09-06 | 30.08 | 31.48 | 29.43 | 30.16 | +0.43% | 112,512 | 342,671,190 |
| 2024-09-05 | 30.04 | 30.38 | 29.8 | 30.03 | -0.76% | 62,385 | 187,587,430 |
| 2024-09-04 | 30.48 | 30.8 | 29.95 | 30.26 | -1.69% | 84,982 | 256,927,939 |
| 2024-09-03 | 29.35 | 30.8 | 29.1 | 30.78 | +5.41% | 122,156 | 366,820,867 |
| 2024-09-02 | 30.09 | 30.19 | 29.17 | 29.2 | -2.76% | 64,711 | 191,741,628 |
| 2024-08-30 | 28.8 | 30.41 | 28.73 | 30.03 | +4.16% | 118,925 | 357,403,092 |
| 2024-08-29 | 28.49 | 29.09 | 28.3 | 28.83 | +1.66% | 57,534 | 165,612,147 |
| 2024-08-28 | 29.09 | 29.31 | 27.88 | 28.36 | -4.45% | 90,162 | 255,699,987 |
| 2024-08-27 | 29.56 | 30.85 | 29.31 | 29.68 | -0.47% | 113,423 | 341,904,228 |
| 2024-08-26 | 29.7 | 29.93 | 29.1 | 29.82 | -1.68% | 100,289 | 296,227,422 |
| 2024-08-23 | 28.74 | 30.33 | 28.69 | 30.33 | +7.25% | 146,493 | 433,066,599 |
| 2024-08-22 | 28.42 | 29.74 | 28.18 | 28.28 | -1.02% | 79,056 | 228,930,242 |
| 2024-08-21 | 28.39 | 29.69 | 28.25 | 28.57 | +1.13% | 73,686 | 214,087,126 |
| 2024-08-20 | 28.8 | 29.07 | 28.17 | 28.25 | -3.25% | 59,375 | 168,952,058 |
| 2024-08-19 | 29.77 | 30.4 | 29.18 | 29.2 | -0.95% | 93,894 | 279,605,722 |
| 2024-08-16 | 28.4 | 29.97 | 28.19 | 29.48 | +4.72% | 102,044 | 297,442,290 |
| 2024-08-15 | 27.53 | 28.54 | 27.32 | 28.15 | +1.37% | 40,110 | 113,053,508 |
| 2024-08-14 | 27.7 | 28.12 | 27.55 | 27.77 | +0.33% | 28,392 | 79,112,648 |
| 2024-08-13 | 27.46 | 27.7 | 27.1 | 27.68 | +1.39% | 19,676 | 54,172,621 |
| 2024-08-12 | 27.7 | 27.77 | 27.22 | 27.3 | -1.44% | 26,267 | 72,061,756 |
| 2024-08-09 | 28.19 | 28.3 | 27.69 | 27.7 | -0.25% | 26,962 | 75,322,635 |
| 2024-08-08 | 28 | 28.36 | 27.36 | 27.77 | -1.49% | 40,588 | 112,774,122 |
| 2024-08-07 | 28.44 | 28.88 | 28.15 | 28.19 | -0.77% | 36,652 | 104,566,868 |
| 2024-08-06 | 28.8 | 28.93 | 28.11 | 28.41 | +0.96% | 38,902 | 110,697,511 |
| 2024-08-05 | 28.8 | 29.35 | 28.09 | 28.14 | -4.22% | 65,146 | 187,097,130 |
| 2024-08-02 | 30.09 | 30.43 | 29.27 | 29.38 | -4.08% | 66,947 | 199,862,912 |
| 2024-08-01 | 30.53 | 31.15 | 30.38 | 30.63 | -0.39% | 72,025 | 220,977,581 |
| 2024-07-31 | 30.2 | 30.88 | 29.7 | 30.75 | +2.64% | 88,890 | 270,167,211 |
| 2024-07-30 | 30.42 | 30.97 | 29.86 | 29.96 | -1.32% | 78,646 | 239,340,134 |
| 2024-07-29 | 29.7 | 30.57 | 29.3 | 30.36 | +2.05% | 76,480 | 230,165,847 |
| 2024-07-26 | 30 | 30.01 | 29.4 | 29.75 | +0.17% | 55,842 | 165,829,805 |
| 2024-07-25 | 29.79 | 30.37 | 29.57 | 29.7 | -1% | 68,171 | 204,102,407 |
| 2024-07-24 | 30.88 | 31.31 | 29.9 | 30 | -3.23% | 106,541 | 324,312,264 |
| 2024-07-23 | 32.51 | 32.88 | 30.96 | 31 | -5.8% | 192,736 | 613,933,720 |
| 2024-07-22 | 34 | 35.66 | 32.8 | 32.91 | +7.55% | 290,664 | 994,520,620 |
| 2024-07-19 | 28.68 | 30.82 | 28.6 | 30.6 | +5.7% | 107,302 | 320,848,009 |
| 2024-07-18 | 28.36 | 29.46 | 27.66 | 28.95 | +1.47% | 57,316 | 163,361,593 |
| 2024-07-17 | 29.4 | 29.73 | 28.52 | 28.53 | -3.61% | 51,271 | 148,786,081 |
| 2024-07-16 | 29.3 | 29.79 | 29.03 | 29.6 | +0.34% | 51,938 | 153,330,488 |
| 2024-07-15 | 28.95 | 30.1 | 28.82 | 29.5 | +1.1% | 64,963 | 192,109,882 |
| 2024-07-12 | 28.71 | 30.01 | 28.66 | 29.18 | -0.24% | 72,492 | 212,553,289 |
| 2024-07-11 | 28 | 30.65 | 27.7 | 29.25 | +6.36% | 94,571 | 275,288,303 |
| 2024-07-10 | 27.23 | 27.88 | 27.23 | 27.5 | +0.99% | 31,784 | 87,712,266 |
| 2024-07-09 | 26.55 | 27.29 | 26.32 | 27.23 | +2.99% | 31,884 | 85,711,641 |
| 2024-07-08 | 27.46 | 27.46 | 26.3 | 26.44 | -3.36% | 29,643 | 79,145,596 |
| 2024-07-05 | 27.41 | 27.58 | 26.88 | 27.36 | +0.55% | 21,165 | 57,926,375 |
| 2024-07-04 | 28.02 | 28.24 | 27.07 | 27.21 | -2.23% | 30,197 | 83,271,702 |
| 2024-07-03 | 28.6 | 28.98 | 27.7 | 27.83 | -3.54% | 42,216 | 118,298,479 |
| 2024-07-02 | 28.29 | 29.28 | 28.29 | 28.85 | +2.02% | 48,806 | 141,293,605 |
| 2024-07-01 | 28.06 | 28.48 | 27.77 | 28.28 | +0.71% | 29,921 | 83,980,585 |
| 2024-06-28 | 28.36 | 29.1 | 28 | 28.08 | -0.95% | 42,504 | 121,254,188 |
| 2024-06-27 | 29.01 | 29.39 | 28.35 | 28.35 | -3.34% | 42,699 | 122,968,304 |
| 2024-06-26 | 28 | 29.45 | 27.75 | 29.33 | +4.71% | 58,344 | 167,222,185 |
| 2024-06-25 | 29.1 | 29.38 | 28 | 28.01 | -5.15% | 66,377 | 189,154,349 |
| 2024-06-24 | 30.08 | 30.7 | 29.38 | 29.53 | -1.93% | 75,670 | 227,316,986 |
| 2024-06-21 | 29.88 | 30.6 | 29.43 | 30.11 | +0.77% | 58,971 | 177,923,391 |
| 2024-06-20 | 30.26 | 30.6 | 29.64 | 29.88 | -2.35% | 66,152 | 198,746,846 |
| 2024-06-19 | 31 | 31.82 | 30.5 | 30.6 | -1.29% | 92,254 | 286,732,462 |
| 2024-06-18 | 30.1 | 31 | 30.1 | 31 | +1.97% | 79,264 | 243,378,894 |
| 2024-06-17 | 30.45 | 30.8 | 29.74 | 30.4 | +1% | 83,786 | 254,461,555 |
| 2024-06-14 | 29.6 | 30.1 | 29.1 | 30.1 | +0.67% | 66,375 | 196,948,519 |
| 2024-06-13 | 29.5 | 30.3 | 29.12 | 29.9 | +1.87% | 81,386 | 241,996,423 |
| 2024-06-12 | 29.45 | 30.17 | 29.28 | 29.35 | +1.42% | 72,180 | 214,237,740 |
| 2024-06-11 | 28.24 | 28.96 | 27.38 | 28.94 | +3.32% | 49,868 | 141,822,558 |
| 2024-06-07 | 28.01 | 28.46 | 27.62 | 28.01 | +0.47% | 34,881 | 97,883,710 |
| 2024-06-06 | 29.38 | 29.71 | 27.8 | 27.88 | -4.62% | 65,946 | 188,192,221 |
| 2024-06-05 | 28.24 | 30.55 | 28.08 | 29.23 | +3.36% | 81,888 | 240,587,888 |
| 2024-06-04 | 29.09 | 29.11 | 27.88 | 28.28 | -3.08% | 51,655 | 145,822,615 |
| 2024-06-03 | 29.5 | 30 | 28.91 | 29.18 | -1.22% | 52,647 | 154,909,245 |
| 2024-05-31 | 28.66 | 30.15 | 28.6 | 29.54 | +4.23% | 84,904 | 252,012,144 |
| 2024-05-30 | 27.93 | 28.66 | 27.38 | 28.34 | +0.35% | 45,210 | 127,379,052 |
| 2024-05-29 | 27.64 | 28.87 | 27.38 | 28.24 | -22.37% | 56,263 | 157,790,006 |
| 2024-05-28 | 36.9 | 37.35 | 36.28 | 36.38 | -1.86% | 26,718 | 97,901,306 |
| 2024-05-27 | 37.35 | 37.73 | 36.02 | 37.07 | -0.88% | 33,041 | 120,920,982 |
| 2024-05-24 | 38.74 | 39.09 | 37.28 | 37.4 | -3.95% | 45,766 | 173,637,069 |
| 2024-05-23 | 39.35 | 39.82 | 38.81 | 38.94 | -0.36% | 50,349 | 197,716,415 |
| 2024-05-22 | 39.38 | 39.38 | 38.63 | 39.08 | -0.96% | 40,193 | 156,636,735 |
| 2024-05-21 | 38 | 39.69 | 37.7 | 39.46 | +4.03% | 81,129 | 317,202,414 |
| 2024-05-20 | 37.22 | 38.97 | 36.69 | 37.93 | +1.77% | 40,577 | 154,543,948 |
| 2024-05-17 | 36.42 | 37.55 | 36.36 | 37.27 | +2.25% | 26,079 | 96,659,444 |
| 2024-05-16 | 36.89 | 37.47 | 36.38 | 36.45 | -1% | 24,308 | 89,357,669 |
| 2024-05-15 | 37.6 | 37.91 | 36.8 | 36.82 | -0.91% | 26,102 | 97,306,113 |
| 2024-05-14 | 36.7 | 37.48 | 36.7 | 37.16 | +1.36% | 17,293 | 64,078,651 |
| 2024-05-13 | 37.01 | 37.18 | 36.2 | 36.66 | -1.9% | 22,951 | 84,231,062 |
| 2024-05-10 | 38.16 | 38.4 | 37.21 | 37.37 | -2.1% | 24,389 | 91,496,593 |
| 2024-05-09 | 37.82 | 38.45 | 37.82 | 38.17 | +1.84% | 23,152 | 88,337,393 |
| 2024-05-08 | 38.2 | 38.34 | 37.46 | 37.48 | -2.88% | 26,206 | 99,018,560 |
| 2024-05-07 | 38.6 | 39.1 | 38.26 | 38.59 | -0.16% | 25,647 | 99,100,201 |
| 2024-05-06 | 38.88 | 39.12 | 38.47 | 38.65 | +0.94% | 33,342 | 129,268,816 |
| 2024-04-30 | 38.69 | 39.4 | 38.08 | 38.29 | -0.1% | 41,074 | 158,903,131 |
| 2024-04-29 | 37.7 | 38.73 | 37.37 | 38.33 | +3.29% | 45,077 | 171,348,477 |
| 2024-04-26 | 36.1 | 37.18 | 36.08 | 37.11 | +2.68% | 37,737 | 139,051,774 |
| 2024-04-25 | 36.6 | 36.77 | 35.85 | 36.14 | -2.72% | 37,773 | 137,090,948 |
| 2024-04-24 | 36.21 | 37.15 | 36.21 | 37.15 | +2.31% | 28,482 | 105,064,800 |
| 2024-04-23 | 36.06 | 36.79 | 35.99 | 36.31 | +0.3% | 22,606 | 82,440,310 |
| 2024-04-22 | 35.25 | 36.6 | 34.95 | 36.2 | +0.28% | 25,862 | 92,803,876 |
| 2024-04-19 | 36.56 | 37.1 | 35.92 | 36.1 | -1.26% | 28,186 | 102,466,930 |
| 2024-04-18 | 36.03 | 37.32 | 35.51 | 36.56 | +0.91% | 38,360 | 140,553,812 |
| 2024-04-17 | 34.81 | 36.28 | 34.81 | 36.23 | +6.25% | 38,256 | 137,156,795 |
| 2024-04-16 | 36.94 | 37.13 | 33.91 | 34.1 | -8.21% | 48,828 | 171,626,051 |
| 2024-04-15 | 38.22 | 38.6 | 36.43 | 37.15 | -2.85% | 43,752 | 163,336,718 |
| 2024-04-12 | 39.5 | 39.78 | 38.18 | 38.24 | -2.94% | 44,008 | 170,557,397 |
| 2024-04-11 | 40.49 | 41.4 | 38.93 | 39.4 | -3.64% | 54,935 | 220,228,180 |
| 2024-04-10 | 40.99 | 41.88 | 40.61 | 40.89 | -0.24% | 52,400 | 216,139,117 |
| 2024-04-09 | 40.6 | 41.21 | 39.76 | 40.99 | -0.44% | 56,417 | 228,382,926 |
| 2024-04-08 | 39.99 | 42.07 | 39.88 | 41.17 | +4.57% | 78,927 | 324,940,424 |
| 2024-04-03 | 40.47 | 40.53 | 39.13 | 39.37 | -2.67% | 30,782 | 121,884,019 |
| 2024-04-02 | 41.03 | 41.2 | 40.04 | 40.45 | -1.92% | 35,889 | 145,298,056 |
| 2024-04-01 | 41.23 | 41.57 | 40.79 | 41.24 | +0.1% | 44,186 | 181,734,357 |
| 2024-03-29 | 39.6 | 41.3 | 39.15 | 41.2 | +4.01% | 60,518 | 244,374,229 |
| 2024-03-28 | 38.41 | 39.87 | 38.18 | 39.61 | +3.75% | 52,329 | 205,073,002 |
| 2024-03-27 | 40.8 | 41.29 | 38 | 38.18 | -6.4% | 59,611 | 233,537,527 |
| 2024-03-26 | 41.62 | 42.34 | 40.21 | 40.79 | -2.77% | 57,840 | 237,951,772 |
| 2024-03-25 | 43 | 43.85 | 41.83 | 41.95 | -2.98% | 55,256 | 238,137,568 |
| 2024-03-22 | 44.41 | 44.43 | 43 | 43.24 | -2.26% | 58,332 | 254,185,182 |
| 2024-03-21 | 45 | 45.25 | 44 | 44.24 | -1.95% | 64,740 | 288,480,656 |
| 2024-03-20 | 44.43 | 45.15 | 44.24 | 45.12 | +1.08% | 69,820 | 312,134,719 |
| 2024-03-19 | 45 | 46.25 | 44.4 | 44.64 | -1.78% | 87,567 | 396,791,584 |
| 2024-03-18 | 43.49 | 45.56 | 43.33 | 45.45 | +4.46% | 96,888 | 431,809,632 |
| 2024-03-15 | 43.74 | 43.74 | 42.8 | 43.51 | -1% | 65,435 | 282,495,233 |
| 2024-03-14 | 44.1 | 44.76 | 43.56 | 43.95 | -4.37% | 108,996 | 480,468,557 |
| 2024-03-13 | 46 | 47.55 | 45.01 | 45.96 | +3.77% | 147,118 | 681,554,881 |
| 2024-03-12 | 43.9 | 46.62 | 43.9 | 44.29 | -0.02% | 109,966 | 495,869,278 |
| 2024-03-11 | 43.5 | 44.65 | 42.51 | 44.3 | +0.87% | 101,987 | 443,533,557 |
| 2024-03-08 | 41.51 | 44.16 | 41.51 | 43.92 | +5.53% | 105,326 | 456,811,135 |
| 2024-03-07 | 43.46 | 44.35 | 41.51 | 41.62 | -5.39% | 106,116 | 454,004,073 |
| 2024-03-06 | 44.7 | 44.94 | 43.35 | 43.99 | -4.18% | 139,193 | 614,903,153 |
| 2024-03-05 | 42.44 | 47.75 | 42.44 | 45.91 | +12.22% | 219,503 | 984,606,353 |
| 2024-03-04 | 41.5 | 41.85 | 40 | 40.91 | +1.69% | 77,743 | 318,127,404 |
| 2024-03-01 | 38.88 | 41.06 | 38.88 | 40.23 | +4.22% | 73,828 | 295,523,022 |
| 2024-02-29 | 36.56 | 38.6 | 36.55 | 38.6 | +4.69% | 54,908 | 208,494,872 |
| 2024-02-28 | 39.96 | 40.9 | 36.8 | 36.87 | -7.66% | 86,902 | 340,564,762 |
| 2024-02-27 | 38.86 | 40 | 38.62 | 39.93 | +2.75% | 66,303 | 260,895,245 |
| 2024-02-26 | 39.39 | 39.88 | 38.41 | 38.86 | -1.6% | 69,627 | 272,678,764 |
| 2024-02-23 | 38.61 | 39.5 | 38.02 | 39.49 | +4.17% | 72,543 | 281,017,183 |
| 2024-02-22 | 36.7 | 38.2 | 36.58 | 37.91 | +3.13% | 68,821 | 258,124,033 |
| 2024-02-21 | 36 | 38.09 | 35.82 | 36.76 | -1.97% | 68,354 | 253,285,056 |
| 2024-02-20 | 35.14 | 38.28 | 34.3 | 37.5 | +5.93% | 74,350 | 272,611,015 |
| 2024-02-19 | 35.04 | 35.9 | 34.36 | 35.4 | +3.9% | 48,843 | 171,535,212 |
| 2024-02-08 | 32.71 | 34.77 | 32.5 | 34.07 | +6.54% | 47,160 | 161,160,175 |
| 2024-02-07 | 31.45 | 32.68 | 31.01 | 31.98 | +1.69% | 45,060 | 144,679,650 |
| 2024-02-06 | 28.49 | 32.09 | 28.41 | 31.45 | +6.61% | 51,981 | 158,785,906 |
| 2024-02-05 | 33.67 | 33.74 | 28.63 | 29.5 | -13.49% | 63,347 | 195,629,874 |
| 2024-02-02 | 36.7 | 37.06 | 32.92 | 34.1 | -6.14% | 39,455 | 137,915,426 |
| 2024-02-01 | 35.66 | 37.01 | 35.1 | 36.33 | +0.8% | 35,963 | 130,251,775 |
| 2024-01-31 | 36.97 | 37.6 | 35.58 | 36.04 | -1.69% | 38,551 | 141,364,822 |
| 2024-01-30 | 36.66 | 38.25 | 36.63 | 36.66 | -2.47% | 26,376 | 98,531,366 |
| 2024-01-29 | 39.18 | 39.68 | 37.59 | 37.59 | -4.38% | 29,897 | 114,824,405 |
| 2024-01-26 | 40.17 | 40.78 | 39.31 | 39.31 | -3.72% | 51,009 | 203,892,694 |
| 2024-01-25 | 39.02 | 41.99 | 38.4 | 40.83 | +10.77% | 82,484 | 332,455,687 |
| 2024-01-24 | 36.8 | 37 | 34.98 | 36.86 | +0.93% | 31,698 | 114,031,586 |
| 2024-01-23 | 35.98 | 36.98 | 35.61 | 36.52 | +1.08% | 24,141 | 88,076,496 |
| 2024-01-22 | 39.58 | 39.7 | 35.67 | 36.13 | -8.79% | 42,148 | 158,153,126 |
| 2024-01-19 | 41.3 | 41.49 | 39.6 | 39.61 | -5.22% | 32,400 | 130,847,111 |
| 2024-01-18 | 41.2 | 41.79 | 39.4 | 41.79 | +0.14% | 38,669 | 157,179,320 |
| 2024-01-17 | 42.94 | 42.94 | 41.73 | 41.73 | -2.73% | 25,048 | 105,824,855 |
| 2024-01-16 | 43.38 | 43.45 | 42.1 | 42.9 | -1.27% | 37,901 | 161,726,552 |
| 2024-01-15 | 44.3 | 44.32 | 43.31 | 43.45 | -1.59% | 34,952 | 153,017,054 |
| 2024-01-12 | 43.96 | 45.79 | 43.96 | 44.15 | -0.09% | 69,170 | 310,514,390 |
| 2024-01-11 | 41.81 | 44.72 | 41.81 | 44.19 | +4.89% | 70,142 | 307,655,657 |
| 2024-01-10 | 42.94 | 43.5 | 42 | 42.13 | -3.61% | 33,611 | 144,063,361 |
| 2024-01-09 | 42.35 | 43.88 | 40.33 | 43.71 | +4.37% | 58,257 | 247,947,560 |
| 2024-01-08 | 42.29 | 42.43 | 41.34 | 41.88 | -0.33% | 25,478 | 107,078,564 |
| 2024-01-05 | 42.9 | 43.27 | 41.72 | 42.02 | -3.31% | 36,924 | 156,803,646 |
| 2024-01-04 | 42.83 | 44.68 | 42.75 | 43.46 | +0.72% | 53,125 | 233,544,338 |
| 2024-01-03 | 42.5 | 43.18 | 42.08 | 43.15 | +1.86% | 28,200 | 120,342,154 |
| 2024-01-02 | 43 | 43.18 | 42.25 | 42.36 | -1.33% | 21,278 | 90,478,511 |
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：