股票概览
63.58
-3.7%
-2.44
65.86
开盘价
66.8
最高价
63.58
最低价
27,354
成交量
数据更新至: 2024-12-31
技术指标
64.61
MA5 (5日均线)
65.17
MA10 (10日均线)
67.80
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 | 65.86 | 66.8 | 63.58 | 63.58 | -3.7% | 27,354 | 176,937,157 |
| 2024-12-30 | 64.03 | 67.36 | 64.01 | 66.02 | +2.37% | 41,509 | 274,008,168 |
| 2024-12-27 | 63.6 | 66 | 63.22 | 64.49 | +1.1% | 57,402 | 371,727,194 |
| 2024-12-26 | 65 | 65.35 | 63.56 | 63.79 | -2.12% | 36,901 | 236,945,033 |
| 2024-12-25 | 66.17 | 66.64 | 64.58 | 65.17 | -1.51% | 21,167 | 138,123,258 |
| 2024-12-24 | 65.34 | 67.5 | 65.18 | 66.17 | +1.78% | 37,228 | 246,967,653 |
| 2024-12-23 | 65.5 | 66.9 | 64.85 | 65.01 | -0.87% | 31,503 | 206,906,299 |
| 2024-12-20 | 66.1 | 66.72 | 65.15 | 65.58 | -0.03% | 29,844 | 196,577,029 |
| 2024-12-19 | 65.8 | 66.24 | 65 | 65.6 | -1.06% | 25,737 | 169,023,620 |
| 2024-12-18 | 66.78 | 66.98 | 65.62 | 66.3 | +0.21% | 24,507 | 162,638,696 |
| 2024-12-17 | 68.06 | 68.58 | 65.88 | 66.16 | -2.99% | 52,428 | 351,196,962 |
| 2024-12-16 | 71.1 | 71.38 | 67.3 | 68.2 | -3.69% | 61,923 | 423,919,061 |
| 2024-12-13 | 71.21 | 72.66 | 70 | 70.81 | -1.43% | 60,448 | 431,200,001 |
| 2024-12-12 | 71.53 | 73.2 | 70.71 | 71.84 | +0.42% | 37,719 | 272,292,709 |
| 2024-12-11 | 70.1 | 72.29 | 69.7 | 71.54 | +1.69% | 31,791 | 227,053,728 |
| 2024-12-10 | 72.76 | 73.03 | 70.29 | 70.35 | -0.48% | 43,877 | 314,508,810 |
| 2024-12-09 | 71 | 73.18 | 70.23 | 70.69 | -1.46% | 30,119 | 215,400,094 |
| 2024-12-06 | 71.37 | 72.5 | 70.03 | 71.74 | +0.04% | 41,011 | 292,965,021 |
| 2024-12-05 | 71.2 | 72.14 | 70.57 | 71.71 | +0.53% | 31,646 | 225,606,941 |
| 2024-12-04 | 73.03 | 74.5 | 71 | 71.33 | -3.22% | 35,136 | 254,362,386 |
| 2024-12-03 | 74.16 | 74.74 | 71.5 | 73.7 | -0.49% | 42,950 | 312,240,495 |
| 2024-12-02 | 74.4 | 75 | 71.41 | 74.06 | -2.33% | 57,238 | 419,363,018 |
| 2024-11-29 | 73.1 | 76.85 | 72 | 75.83 | +3.14% | 47,221 | 353,551,168 |
| 2024-11-28 | 73.5 | 75.64 | 72.91 | 73.52 | -0.65% | 33,738 | 250,830,264 |
| 2024-11-27 | 71.17 | 74 | 70.52 | 74 | +3.79% | 36,530 | 264,963,012 |
| 2024-11-26 | 70.75 | 74.33 | 70.17 | 71.3 | +1.36% | 42,396 | 307,290,968 |
| 2024-11-25 | 70.4 | 71.52 | 69.61 | 70.34 | -1.12% | 38,864 | 273,763,456 |
| 2024-11-22 | 73.9 | 75.42 | 71.14 | 71.14 | -5.76% | 48,775 | 358,251,298 |
| 2024-11-21 | 77.88 | 79.4 | 74.54 | 75.49 | -0.71% | 54,692 | 418,351,550 |
| 2024-11-20 | 75.6 | 76.3 | 74 | 76.03 | +0.04% | 47,159 | 354,171,618 |
| 2024-11-19 | 74.44 | 76.44 | 72.66 | 76 | +2.7% | 42,428 | 317,591,796 |
| 2024-11-18 | 76 | 76.5 | 73.48 | 74 | -3.52% | 46,090 | 345,665,045 |
| 2024-11-15 | 78.74 | 81 | 76.3 | 76.7 | -3.38% | 50,266 | 393,332,834 |
| 2024-11-14 | 82.47 | 87.19 | 79.23 | 79.38 | -3.45% | 79,508 | 657,616,002 |
| 2024-11-13 | 81.5 | 83.5 | 79.68 | 82.22 | -1.13% | 66,483 | 540,570,463 |
| 2024-11-12 | 84.52 | 88.1 | 81.61 | 83.16 | +0.19% | 105,074 | 883,785,494 |
| 2024-11-11 | 77.5 | 85.8 | 77.08 | 83 | +6.23% | 109,140 | 904,472,146 |
| 2024-11-08 | 74.2 | 80.5 | 74.19 | 78.13 | +6.11% | 127,110 | 996,279,861 |
| 2024-11-07 | 72.5 | 73.8 | 71.65 | 73.63 | -3.35% | 82,058 | 597,407,319 |
| 2024-11-06 | 77 | 80.58 | 75.68 | 76.18 | -1.88% | 94,835 | 739,679,935 |
| 2024-11-05 | 74.3 | 78.51 | 73.2 | 77.64 | +4.5% | 112,226 | 852,871,989 |
| 2024-11-04 | 74.41 | 76.77 | 73.67 | 74.3 | -0.15% | 66,445 | 498,884,433 |
| 2024-11-01 | 77.24 | 77.76 | 73.28 | 74.41 | -4.92% | 119,221 | 894,656,364 |
| 2024-10-31 | 81 | 84.36 | 77.77 | 78.26 | -0.01% | 149,223 | 1,208,340,032 |
| 2024-10-30 | 74 | 79.9 | 73 | 78.27 | +2.06% | 134,552 | 1,042,238,828 |
| 2024-10-29 | 83.98 | 88.1 | 76.02 | 76.69 | -7.6% | 186,413 | 1,493,252,313 |
| 2024-10-28 | 80 | 88.66 | 78.13 | 83 | +6.25% | 274,774 | 2,236,103,526 |
| 2024-10-25 | 65.14 | 78.12 | 65.14 | 78.12 | +20% | 210,465 | 1,575,839,937 |
| 2024-10-24 | 65.6 | 67.5 | 65 | 65.1 | -1.29% | 80,446 | 531,961,704 |
| 2024-10-23 | 63.5 | 70 | 62.64 | 65.95 | +3.1% | 126,399 | 832,353,934 |
| 2024-10-22 | 61.51 | 64.5 | 59.58 | 63.97 | +3.34% | 101,858 | 635,345,234 |
| 2024-10-21 | 60.4 | 64.39 | 59.55 | 61.9 | +4.45% | 110,512 | 688,363,456 |
| 2024-10-18 | 56.96 | 62.26 | 56.1 | 59.26 | +4.59% | 99,692 | 589,156,131 |
| 2024-10-17 | 58.81 | 58.99 | 56.38 | 56.66 | -2.29% | 50,498 | 290,970,015 |
| 2024-10-16 | 58.93 | 59.78 | 57.8 | 57.99 | -4.16% | 49,461 | 290,062,269 |
| 2024-10-15 | 61.55 | 62.29 | 60.19 | 60.51 | -2.47% | 53,184 | 326,126,023 |
| 2024-10-14 | 63.99 | 64.3 | 60.5 | 62.04 | -1.6% | 69,107 | 428,300,521 |
| 2024-10-11 | 65.62 | 65.97 | 60.7 | 63.05 | -4.83% | 83,575 | 528,633,929 |
| 2024-10-10 | 68.2 | 70.1 | 64.9 | 66.25 | -1.9% | 83,754 | 566,531,956 |
| 2024-10-09 | 69 | 74 | 66 | 67.53 | -6.21% | 133,313 | 932,852,785 |
| 2024-10-08 | 72 | 72 | 66 | 72 | +20% | 160,381 | 1,130,209,704 |
| 2024-09-30 | 53.56 | 60.4 | 52.9 | 60 | +16.85% | 139,628 | 788,887,185 |
| 2024-09-27 | 46 | 51.97 | 46 | 51.35 | +15.45% | 112,151 | 551,889,342 |
| 2024-09-26 | 42.93 | 44.48 | 42.66 | 44.48 | +3.59% | 39,918 | 174,083,369 |
| 2024-09-25 | 43.32 | 44.27 | 42.88 | 42.94 | +0.09% | 41,658 | 181,637,303 |
| 2024-09-24 | 41.01 | 43.17 | 40.92 | 42.9 | +4.13% | 38,525 | 162,578,174 |
| 2024-09-23 | 42.43 | 42.6 | 41.08 | 41.2 | -2.9% | 22,871 | 95,723,294 |
| 2024-09-20 | 42.97 | 42.97 | 42.1 | 42.43 | -1.05% | 27,197 | 115,403,358 |
| 2024-09-19 | 42.39 | 43.78 | 42.1 | 42.88 | +2.02% | 55,241 | 236,285,358 |
| 2024-09-18 | 41.9 | 42.25 | 41.25 | 42.03 | +0.55% | 14,254 | 59,670,619 |
| 2024-09-13 | 42.25 | 42.43 | 41.24 | 41.8 | -0.12% | 21,152 | 88,623,308 |
| 2024-09-12 | 41.55 | 42.69 | 41.43 | 41.85 | +1.33% | 27,365 | 115,338,145 |
| 2024-09-11 | 41.37 | 42.28 | 41.16 | 41.3 | -0.58% | 20,912 | 87,333,600 |
| 2024-09-10 | 41.1 | 41.7 | 40.6 | 41.54 | +0.87% | 13,251 | 54,477,513 |
| 2024-09-09 | 41.13 | 41.75 | 40.7 | 41.18 | -0.94% | 12,624 | 51,983,870 |
| 2024-09-06 | 41.66 | 41.9 | 40.56 | 41.57 | -0.48% | 18,739 | 77,063,322 |
| 2024-09-05 | 41.83 | 42.7 | 41.5 | 41.77 | +0.41% | 16,901 | 71,125,663 |
| 2024-09-04 | 40.85 | 42.18 | 40.72 | 41.6 | +1.04% | 18,387 | 76,385,006 |
| 2024-09-03 | 40.48 | 41.45 | 40.45 | 41.17 | +0.81% | 15,200 | 62,409,044 |
| 2024-09-02 | 42.45 | 42.61 | 40.72 | 40.84 | -4.04% | 23,356 | 97,250,101 |
| 2024-08-30 | 42.25 | 43.38 | 41.9 | 42.56 | +0.59% | 31,404 | 134,120,169 |
| 2024-08-29 | 41 | 42.8 | 40.9 | 42.31 | +2.67% | 25,204 | 106,311,666 |
| 2024-08-28 | 40.55 | 41.68 | 40.3 | 41.21 | +0.76% | 15,192 | 62,329,616 |
| 2024-08-27 | 40.74 | 41.5 | 40 | 40.9 | -0.12% | 25,690 | 104,613,107 |
| 2024-08-26 | 41 | 41.5 | 40.75 | 40.95 | -0.12% | 13,067 | 53,631,013 |
| 2024-08-23 | 41.11 | 41.45 | 40.63 | 41 | -0.7% | 14,215 | 58,395,123 |
| 2024-08-22 | 41.98 | 42.23 | 40.96 | 41.29 | -1.36% | 19,005 | 78,600,956 |
| 2024-08-21 | 41.98 | 42.38 | 41.72 | 41.86 | -0.59% | 13,436 | 56,495,259 |
| 2024-08-20 | 42.6 | 43.09 | 41.86 | 42.11 | -0.96% | 18,898 | 80,076,620 |
| 2024-08-19 | 43.05 | 43.29 | 42.34 | 42.52 | -2.05% | 26,984 | 115,409,388 |
| 2024-08-16 | 45.41 | 45.41 | 43.34 | 43.41 | -3.55% | 40,505 | 177,681,792 |
| 2024-08-15 | 44.73 | 45.69 | 44.34 | 45.01 | +0.63% | 20,033 | 90,183,030 |
| 2024-08-14 | 45.6 | 45.91 | 44.73 | 44.73 | -1.91% | 15,570 | 70,285,704 |
| 2024-08-13 | 44.64 | 45.96 | 44.5 | 45.6 | +1.42% | 21,162 | 95,712,698 |
| 2024-08-12 | 45.27 | 45.8 | 44.65 | 44.96 | -0.09% | 18,720 | 84,174,560 |
| 2024-08-09 | 46.01 | 46.24 | 44.92 | 45 | -0.88% | 19,045 | 86,368,920 |
| 2024-08-08 | 45.6 | 46 | 44.78 | 45.4 | -0.87% | 25,228 | 114,501,526 |
| 2024-08-07 | 46 | 46.64 | 44.98 | 45.8 | +0.24% | 28,848 | 131,808,890 |
| 2024-08-06 | 45.86 | 46.85 | 45.4 | 45.69 | +1.87% | 35,035 | 161,427,956 |
| 2024-08-05 | 47.4 | 48.66 | 44.82 | 44.85 | -6.48% | 58,252 | 271,660,532 |
| 2024-08-02 | 48.88 | 49.67 | 47.8 | 47.96 | -3.01% | 38,850 | 189,251,378 |
| 2024-08-01 | 49.51 | 50.22 | 49.07 | 49.45 | -0.56% | 42,824 | 212,361,131 |
| 2024-07-31 | 47.7 | 49.82 | 47.25 | 49.73 | +3.91% | 57,136 | 279,065,130 |
| 2024-07-30 | 47.17 | 48.08 | 47.05 | 47.86 | +0.48% | 32,625 | 155,689,163 |
| 2024-07-29 | 49.28 | 49.3 | 47.63 | 47.63 | -4.22% | 59,468 | 286,425,577 |
| 2024-07-26 | 50.17 | 50.23 | 48.89 | 49.73 | -1.02% | 68,264 | 337,344,442 |
| 2024-07-25 | 47.91 | 51.6 | 47.68 | 50.24 | +3.52% | 92,112 | 458,631,852 |
| 2024-07-24 | 47.4 | 49.48 | 47.06 | 48.53 | +1.25% | 73,949 | 359,283,338 |
| 2024-07-23 | 47.35 | 49.2 | 46.5 | 47.93 | 0% | 85,267 | 411,318,978 |
| 2024-07-22 | 46.62 | 48.4 | 46.03 | 47.93 | +1.7% | 62,852 | 298,021,676 |
| 2024-07-19 | 47.03 | 47.59 | 46.5 | 47.13 | -0.02% | 45,489 | 214,025,848 |
| 2024-07-18 | 46.35 | 47.35 | 45.73 | 47.14 | +0.43% | 42,658 | 199,139,571 |
| 2024-07-17 | 48.33 | 49.1 | 46.82 | 46.94 | -2.8% | 54,636 | 260,341,257 |
| 2024-07-16 | 47.67 | 48.5 | 46.98 | 48.29 | +0.79% | 51,774 | 246,979,872 |
| 2024-07-15 | 46.8 | 49.29 | 46.35 | 47.91 | +2.2% | 66,170 | 317,023,281 |
| 2024-07-12 | 45.77 | 47.3 | 45.7 | 46.88 | +1.63% | 64,566 | 301,984,061 |
| 2024-07-11 | 46.38 | 46.95 | 45.33 | 46.13 | +1.16% | 68,337 | 314,607,964 |
| 2024-07-10 | 45.29 | 46.42 | 44.51 | 45.6 | +0.4% | 37,036 | 169,894,938 |
| 2024-07-09 | 44.56 | 45.6 | 44.01 | 45.42 | +2.07% | 35,363 | 158,691,475 |
| 2024-07-08 | 45.39 | 45.6 | 44.3 | 44.5 | -2.73% | 33,078 | 148,097,867 |
| 2024-07-05 | 45.77 | 46.3 | 45.32 | 45.75 | -0.74% | 33,011 | 151,076,177 |
| 2024-07-04 | 45.38 | 47.15 | 45.38 | 46.09 | +1.3% | 57,617 | 267,327,678 |
| 2024-07-03 | 45.98 | 46.23 | 45.2 | 45.5 | -0.04% | 29,723 | 136,093,149 |
| 2024-07-02 | 46.06 | 46.36 | 45.24 | 45.52 | -0.91% | 27,702 | 126,609,381 |
| 2024-07-01 | 45.66 | 46.28 | 44.69 | 45.94 | -0.04% | 36,667 | 166,760,222 |
| 2024-06-28 | 45.9 | 47.12 | 45.76 | 45.96 | +0.13% | 41,878 | 194,331,634 |
| 2024-06-27 | 46.56 | 46.98 | 45.5 | 45.9 | -2.49% | 38,175 | 176,725,759 |
| 2024-06-26 | 46.3 | 47.1 | 45.36 | 47.07 | +1.71% | 37,764 | 174,902,423 |
| 2024-06-25 | 48.16 | 48.4 | 45.89 | 46.28 | -3.9% | 53,778 | 251,079,789 |
| 2024-06-24 | 49.15 | 49.68 | 47.83 | 48.16 | -3.54% | 48,741 | 237,357,643 |
| 2024-06-21 | 49.98 | 51.08 | 49.48 | 49.93 | -0.3% | 42,627 | 213,382,117 |
| 2024-06-20 | 51.2 | 51.89 | 50.08 | 50.08 | -2.4% | 48,953 | 249,538,135 |
| 2024-06-19 | 52.66 | 53 | 51.1 | 51.31 | -3.3% | 55,296 | 285,885,750 |
| 2024-06-18 | 51.63 | 53.99 | 51.62 | 53.06 | +2.2% | 66,793 | 354,495,475 |
| 2024-06-17 | 50.71 | 52.68 | 50.6 | 51.92 | +1.29% | 55,494 | 288,264,930 |
| 2024-06-14 | 53.07 | 53.18 | 50.88 | 51.26 | -3.99% | 81,575 | 420,416,752 |
| 2024-06-13 | 53.4 | 54.5 | 53.12 | 53.39 | -0.56% | 73,496 | 395,185,263 |
| 2024-06-12 | 53 | 54 | 52.81 | 53.69 | -1.14% | 74,937 | 401,131,812 |
| 2024-06-11 | 49.38 | 55.88 | 48.9 | 54.31 | +9.28% | 120,634 | 639,350,790 |
| 2024-06-07 | 52.13 | 52.45 | 49.68 | 49.7 | -4.9% | 76,405 | 386,326,078 |
| 2024-06-06 | 51.93 | 53.35 | 51.5 | 52.26 | -0.04% | 74,019 | 388,177,377 |
| 2024-06-05 | 51.73 | 53.61 | 51.27 | 52.28 | +0.06% | 77,510 | 405,534,067 |
| 2024-06-04 | 50.58 | 52.43 | 49.7 | 52.25 | +2.23% | 84,766 | 435,762,552 |
| 2024-06-03 | 50.29 | 51.18 | 49.95 | 51.11 | +0.61% | 57,341 | 290,104,371 |
| 2024-05-31 | 50.68 | 51.5 | 50.65 | 50.8 | +0.85% | 63,344 | 323,361,436 |
| 2024-05-30 | 52 | 52.27 | 50.2 | 50.37 | -3.6% | 83,889 | 426,720,491 |
| 2024-05-29 | 51.7 | 53.92 | 51.7 | 52.25 | +1.08% | 99,931 | 528,669,958 |
| 2024-05-28 | 53 | 53.49 | 51.61 | 51.69 | -3.98% | 91,727 | 479,689,058 |
| 2024-05-27 | 53.05 | 54.56 | 51.01 | 53.83 | +1.7% | 110,543 | 584,285,204 |
| 2024-05-24 | 54.03 | 55.5 | 52.83 | 52.93 | -2.09% | 125,059 | 677,288,166 |
| 2024-05-23 | 56.6 | 57.1 | 53.9 | 54.06 | -7.42% | 157,560 | 868,612,764 |
| 2024-05-22 | 55.74 | 59.99 | 54.88 | 58.39 | +1.72% | 238,738 | 1,361,876,242 |
| 2024-05-21 | 53.43 | 59.68 | 52.65 | 57.4 | +4.33% | 261,937 | 1,476,928,927 |
| 2024-05-20 | 57.5 | 58 | 53.78 | 55.02 | +2.59% | 282,535 | 1,577,238,466 |
| 2024-05-17 | 45.9 | 53.63 | 44.8 | 53.63 | +20% | 195,271 | 985,068,776 |
| 2024-05-16 | 45.12 | 45.67 | 44.54 | 44.69 | -0.95% | 19,892 | 89,763,634 |
| 2024-05-15 | 46.18 | 46.77 | 45.1 | 45.12 | -1.38% | 20,900 | 95,648,576 |
| 2024-05-14 | 45.91 | 46.34 | 45.56 | 45.75 | -0.8% | 17,001 | 78,004,027 |
| 2024-05-13 | 45.5 | 47.11 | 44.7 | 46.12 | +0.41% | 30,297 | 139,853,385 |
| 2024-05-10 | 46.15 | 46.39 | 45.28 | 45.93 | -1.01% | 24,713 | 113,243,282 |
| 2024-05-09 | 45.51 | 46.88 | 45.51 | 46.4 | +3.02% | 29,448 | 136,386,146 |
| 2024-05-08 | 45.9 | 46.23 | 45.03 | 45.04 | -2.09% | 22,489 | 102,314,930 |
| 2024-05-07 | 45.26 | 46.35 | 44.96 | 46 | +1.3% | 26,439 | 120,958,454 |
| 2024-05-06 | 46.3 | 46.46 | 45.31 | 45.41 | +0.07% | 28,473 | 130,008,055 |
| 2024-04-30 | 45.01 | 45.85 | 44.77 | 45.38 | +0.24% | 28,293 | 127,973,119 |
| 2024-04-29 | 43.4 | 45.58 | 43.39 | 45.27 | +4% | 47,958 | 214,340,179 |
| 2024-04-26 | 42.22 | 43.94 | 41.7 | 43.53 | +6.67% | 47,154 | 202,654,748 |
| 2024-04-25 | 40.18 | 41.48 | 39.96 | 40.81 | +0.96% | 17,480 | 71,431,327 |
| 2024-04-24 | 40.16 | 40.57 | 39.67 | 40.42 | 0% | 15,568 | 62,451,128 |
| 2024-04-23 | 40.55 | 41.3 | 40.08 | 40.42 | -0.42% | 14,059 | 56,914,889 |
| 2024-04-22 | 40.2 | 41.11 | 39.5 | 40.59 | +1.5% | 18,815 | 76,084,471 |
| 2024-04-19 | 40.7 | 40.98 | 39.88 | 39.99 | -2.22% | 17,206 | 69,104,899 |
| 2024-04-18 | 40.51 | 41.85 | 40.12 | 40.9 | -0.22% | 21,363 | 87,741,953 |
| 2024-04-17 | 40.1 | 41.2 | 40.1 | 40.99 | +2.27% | 20,321 | 82,885,849 |
| 2024-04-16 | 41.67 | 41.67 | 40.01 | 40.08 | -3.44% | 25,747 | 104,330,686 |
| 2024-04-15 | 41.3 | 42.81 | 40.9 | 41.51 | -0.55% | 24,294 | 101,583,041 |
| 2024-04-12 | 42.55 | 42.99 | 41.74 | 41.74 | -2.13% | 18,990 | 80,343,763 |
| 2024-04-11 | 42.25 | 43.32 | 42.25 | 42.65 | -0.81% | 15,939 | 68,228,958 |
| 2024-04-10 | 43.67 | 43.67 | 42.63 | 43 | -1.6% | 15,270 | 65,680,224 |
| 2024-04-09 | 42.88 | 43.9 | 42.77 | 43.7 | +2.32% | 16,146 | 70,194,237 |
| 2024-04-08 | 44.78 | 44.78 | 42.71 | 42.71 | -3.72% | 23,155 | 100,183,637 |
| 2024-04-03 | 45.07 | 45.25 | 44.1 | 44.36 | -1.64% | 13,868 | 61,731,641 |
| 2024-04-02 | 46.02 | 46.23 | 44.95 | 45.1 | -1.98% | 23,133 | 104,831,134 |
| 2024-04-01 | 44.55 | 46.39 | 44.36 | 46.01 | +3.91% | 27,133 | 124,521,004 |
| 2024-03-29 | 44.01 | 44.89 | 43.62 | 44.28 | -0.09% | 19,331 | 85,250,915 |
| 2024-03-28 | 44.34 | 44.97 | 43.99 | 44.32 | +0.34% | 23,678 | 105,204,296 |
| 2024-03-27 | 45.58 | 45.83 | 44.17 | 44.17 | -2.94% | 30,324 | 136,580,288 |
| 2024-03-26 | 44.91 | 46.13 | 44.9 | 45.51 | +0.73% | 29,805 | 135,672,743 |
| 2024-03-25 | 45.67 | 46.66 | 44.9 | 45.18 | -1.78% | 31,453 | 144,029,753 |
| 2024-03-22 | 46.88 | 47.16 | 46 | 46 | -2.23% | 23,987 | 111,434,142 |
| 2024-03-21 | 47.89 | 48.08 | 46.92 | 47.05 | -1.96% | 22,135 | 104,780,567 |
| 2024-03-20 | 47.4 | 48.71 | 47.4 | 47.99 | +0.73% | 23,419 | 112,362,358 |
| 2024-03-19 | 48.47 | 48.98 | 47.61 | 47.64 | -2.2% | 25,920 | 124,664,097 |
| 2024-03-18 | 47.39 | 48.8 | 47.08 | 48.71 | +2.96% | 34,710 | 166,329,821 |
| 2024-03-15 | 47.1 | 47.5 | 46.62 | 47.31 | +0.23% | 24,067 | 113,285,294 |
| 2024-03-14 | 47.8 | 48.48 | 46.67 | 47.2 | -1.69% | 23,452 | 111,230,215 |
| 2024-03-13 | 48.17 | 48.43 | 47.82 | 48.01 | -0.5% | 22,756 | 109,370,558 |
| 2024-03-12 | 48.48 | 48.69 | 47.89 | 48.25 | -0.72% | 31,571 | 152,077,879 |
| 2024-03-11 | 47.19 | 48.82 | 47.09 | 48.6 | +3.49% | 41,930 | 201,328,746 |
| 2024-03-08 | 45.85 | 47.34 | 45.8 | 46.96 | +2.73% | 33,983 | 158,790,445 |
| 2024-03-07 | 47.75 | 47.75 | 45.68 | 45.71 | -3.59% | 34,929 | 162,334,108 |
| 2024-03-06 | 46.39 | 48.8 | 46.14 | 47.41 | +1.15% | 47,072 | 223,470,328 |
| 2024-03-05 | 46.85 | 47.06 | 46.23 | 46.87 | -0.95% | 30,808 | 143,851,121 |
| 2024-03-04 | 47.64 | 47.9 | 46.71 | 47.32 | -0.4% | 27,897 | 131,728,398 |
| 2024-03-01 | 47.5 | 47.96 | 46.68 | 47.51 | +0.25% | 35,321 | 167,168,705 |
| 2024-02-29 | 45.27 | 47.4 | 44.95 | 47.39 | +4.36% | 41,806 | 194,832,016 |
| 2024-02-28 | 47.68 | 49.45 | 45.38 | 45.41 | -4.72% | 63,690 | 304,985,379 |
| 2024-02-27 | 45.9 | 47.66 | 45.47 | 47.66 | +3.16% | 41,111 | 191,697,693 |
| 2024-02-26 | 46.3 | 46.77 | 45.44 | 46.2 | +1.87% | 47,322 | 218,148,920 |
| 2024-02-23 | 44.4 | 45.73 | 44.28 | 45.35 | +2.14% | 41,309 | 186,035,542 |
| 2024-02-22 | 44.03 | 45.46 | 43.66 | 44.4 | +0.86% | 35,719 | 158,412,042 |
| 2024-02-21 | 43.79 | 45.69 | 43.25 | 44.02 | -0.5% | 50,495 | 225,120,909 |
| 2024-02-20 | 44 | 44.3 | 43.2 | 44.24 | +0.41% | 28,069 | 122,619,519 |
| 2024-02-19 | 44.5 | 44.95 | 43.45 | 44.06 | -0.25% | 37,074 | 163,654,299 |
| 2024-02-08 | 44.35 | 46.28 | 43.88 | 44.17 | +0.39% | 58,591 | 263,967,182 |
| 2024-02-07 | 41.1 | 45.45 | 41.1 | 44 | +6.41% | 60,233 | 264,007,859 |
| 2024-02-06 | 37.98 | 41.72 | 37.6 | 41.35 | +8.22% | 44,174 | 176,236,877 |
| 2024-02-05 | 40.17 | 40.61 | 36.71 | 38.21 | -4.97% | 52,566 | 203,335,763 |
| 2024-02-02 | 42.63 | 43.29 | 38.83 | 40.21 | -5.81% | 39,955 | 163,183,738 |
| 2024-02-01 | 42 | 43.88 | 42 | 42.69 | +1.72% | 35,849 | 154,342,561 |
| 2024-01-31 | 44.55 | 44.94 | 41.97 | 41.97 | -5.37% | 35,277 | 152,517,116 |
| 2024-01-30 | 46.16 | 46.82 | 44.32 | 44.35 | -3.98% | 33,244 | 151,647,652 |
| 2024-01-29 | 50.1 | 50.5 | 46.19 | 46.19 | -8.24% | 49,745 | 238,245,225 |
| 2024-01-26 | 51.86 | 52.39 | 50.27 | 50.34 | -3.19% | 24,942 | 127,686,426 |
| 2024-01-25 | 51.3 | 52.3 | 50.58 | 52 | +1.25% | 21,712 | 111,986,523 |
| 2024-01-24 | 51.52 | 52.04 | 49.81 | 51.36 | -0.64% | 20,896 | 106,251,472 |
| 2024-01-23 | 50.6 | 52.8 | 50.13 | 51.69 | +2.36% | 29,867 | 154,543,039 |
| 2024-01-22 | 53 | 53.35 | 50.06 | 50.5 | -5.7% | 30,512 | 158,325,183 |
| 2024-01-19 | 54.41 | 55.26 | 53.55 | 53.55 | -1.74% | 21,061 | 114,269,926 |
| 2024-01-18 | 52.96 | 54.66 | 52.7 | 54.5 | +2.1% | 36,282 | 194,735,865 |
| 2024-01-17 | 55.82 | 55.82 | 53.36 | 53.38 | -4.37% | 24,760 | 134,775,976 |
| 2024-01-16 | 56.33 | 57.3 | 54.71 | 55.82 | -0.32% | 31,360 | 175,368,525 |
| 2024-01-15 | 58.11 | 58.4 | 56 | 56 | -4.73% | 37,473 | 212,931,390 |
| 2024-01-12 | 57.01 | 61.25 | 56.92 | 58.78 | +2.19% | 55,394 | 329,567,161 |
| 2024-01-11 | 56.92 | 58.45 | 56.65 | 57.52 | +0.4% | 36,176 | 207,886,458 |
| 2024-01-10 | 57.44 | 59.37 | 56.77 | 57.29 | -1.61% | 35,333 | 205,246,482 |
| 2024-01-09 | 58.55 | 60.4 | 56 | 58.23 | -1.37% | 38,464 | 224,800,568 |
| 2024-01-08 | 57.4 | 59.8 | 57.1 | 59.04 | +1.99% | 37,592 | 221,300,415 |
| 2024-01-05 | 58.59 | 59.34 | 57.6 | 57.89 | -1.18% | 29,295 | 171,169,051 |
| 2024-01-04 | 58.88 | 58.93 | 57.77 | 58.58 | -0.2% | 24,515 | 143,207,354 |
| 2024-01-03 | 59.1 | 59.95 | 57.94 | 58.7 | -0.41% | 28,701 | 168,678,744 |
| 2024-01-02 | 59.87 | 59.99 | 58.56 | 58.94 | -2.19% | 36,167 | 214,149,981 |
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：