股票概览
97.6
+0.63%
+0.61
98
开盘价
98.79
最高价
96.38
最低价
28,972
成交量
数据更新至: 2024-12-31
技术指标
95.49
MA5 (5日均线)
94.17
MA10 (10日均线)
92.12
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 | 98 | 98.79 | 96.38 | 97.6 | +0.63% | 28,972 | 282,668,570 |
| 2024-12-30 | 96 | 97.49 | 95.5 | 96.99 | +0.2% | 26,881 | 259,849,216 |
| 2024-12-27 | 94.4 | 98.45 | 93.05 | 96.8 | +3.44% | 49,446 | 476,480,731 |
| 2024-12-26 | 91.96 | 93.66 | 90.6 | 93.58 | +1.2% | 20,772 | 192,044,102 |
| 2024-12-25 | 95 | 95.13 | 91.83 | 92.47 | -2.55% | 22,864 | 213,417,950 |
| 2024-12-24 | 92.66 | 95.1 | 92.17 | 94.89 | +2.57% | 25,235 | 237,511,225 |
| 2024-12-23 | 92.81 | 93.99 | 91.2 | 92.51 | -1.22% | 20,519 | 189,258,696 |
| 2024-12-20 | 92.46 | 94.73 | 90.53 | 93.65 | +1.8% | 28,555 | 266,673,541 |
| 2024-12-19 | 91 | 94.08 | 89 | 91.99 | +0.8% | 27,017 | 248,015,214 |
| 2024-12-18 | 91.5 | 91.76 | 88.61 | 91.26 | +0.04% | 26,142 | 236,258,761 |
| 2024-12-17 | 91.55 | 93.58 | 90.72 | 91.22 | -1.91% | 24,358 | 224,090,315 |
| 2024-12-16 | 95.13 | 97.6 | 91.58 | 93 | -2.62% | 34,760 | 326,497,693 |
| 2024-12-13 | 95.66 | 101.79 | 93.94 | 95.5 | +1.89% | 81,185 | 786,293,127 |
| 2024-12-12 | 90 | 94.23 | 89.21 | 93.73 | +4.05% | 46,993 | 434,523,344 |
| 2024-12-11 | 85.99 | 90.99 | 84.9 | 90.08 | +4.53% | 42,958 | 380,395,080 |
| 2024-12-10 | 88.6 | 90.3 | 85.6 | 86.18 | -0.92% | 33,928 | 297,469,471 |
| 2024-12-09 | 87.6 | 89.02 | 86.5 | 86.98 | -1.23% | 18,868 | 165,164,874 |
| 2024-12-06 | 87.15 | 88.24 | 86 | 88.06 | +0.09% | 19,668 | 171,491,922 |
| 2024-12-05 | 87.28 | 88.48 | 86.98 | 87.98 | +0.15% | 16,311 | 143,312,597 |
| 2024-12-04 | 90.5 | 90.5 | 87 | 87.85 | -2.41% | 28,725 | 253,031,929 |
| 2024-12-03 | 88 | 92.5 | 87.51 | 90.02 | +2.12% | 35,446 | 319,777,092 |
| 2024-12-02 | 91.62 | 92.4 | 87.59 | 88.15 | -3.12% | 40,090 | 359,062,456 |
| 2024-11-29 | 85.1 | 91.23 | 84.42 | 90.99 | +7.03% | 54,196 | 481,258,872 |
| 2024-11-28 | 86.5 | 87.58 | 84.62 | 85.01 | -1.72% | 22,027 | 188,784,679 |
| 2024-11-27 | 84.41 | 86.59 | 79.3 | 86.5 | +1.76% | 44,399 | 367,730,175 |
| 2024-11-26 | 88.24 | 88.6 | 84.95 | 85 | -3.06% | 21,124 | 182,753,238 |
| 2024-11-25 | 86.91 | 88.94 | 85.8 | 87.68 | +0.9% | 19,618 | 171,282,768 |
| 2024-11-22 | 89.48 | 90.81 | 85.65 | 86.9 | -2.91% | 27,694 | 244,408,140 |
| 2024-11-21 | 92.92 | 93 | 89 | 89.5 | -2.8% | 24,330 | 221,169,770 |
| 2024-11-20 | 91 | 92.48 | 89.36 | 92.08 | +1.19% | 27,728 | 252,724,049 |
| 2024-11-19 | 85.52 | 91.2 | 85.52 | 91 | +6.3% | 40,188 | 357,272,089 |
| 2024-11-18 | 86.61 | 87.3 | 82 | 85.61 | -0.57% | 39,019 | 329,775,615 |
| 2024-11-15 | 87.07 | 90.9 | 85.84 | 86.1 | -2.46% | 41,118 | 360,467,561 |
| 2024-11-14 | 92.01 | 92.92 | 88.21 | 88.27 | -4.57% | 33,892 | 303,130,202 |
| 2024-11-13 | 93 | 95.36 | 89.5 | 92.5 | -1.84% | 45,482 | 417,432,371 |
| 2024-11-12 | 91.4 | 96.75 | 91.11 | 94.23 | +2.5% | 48,349 | 456,266,362 |
| 2024-11-11 | 91.01 | 93.35 | 87.75 | 91.93 | +1.04% | 48,789 | 444,728,450 |
| 2024-11-08 | 86.13 | 93.03 | 86.12 | 90.98 | +5.62% | 59,066 | 536,850,910 |
| 2024-11-07 | 86.75 | 89.19 | 85 | 86.14 | -1.87% | 37,932 | 326,213,522 |
| 2024-11-06 | 85.67 | 89.56 | 84.5 | 87.78 | +2.53% | 45,776 | 401,178,149 |
| 2024-11-05 | 85.95 | 87.97 | 83.91 | 85.61 | -0.45% | 42,734 | 365,894,740 |
| 2024-11-04 | 84 | 86.28 | 80.22 | 86 | +0.35% | 39,913 | 334,542,271 |
| 2024-11-01 | 87.65 | 91.58 | 84.36 | 85.7 | -2.81% | 54,160 | 473,594,372 |
| 2024-10-31 | 87.3 | 91.5 | 86.03 | 88.18 | +1.59% | 51,946 | 461,625,449 |
| 2024-10-30 | 87.05 | 88.57 | 83.7 | 86.8 | -0.94% | 60,826 | 520,430,982 |
| 2024-10-29 | 86.01 | 90.8 | 86.01 | 87.62 | +1.41% | 71,475 | 631,801,229 |
| 2024-10-28 | 87.64 | 94.96 | 83 | 86.4 | -1.41% | 110,754 | 980,163,424 |
| 2024-10-25 | 83 | 88.92 | 82 | 87.64 | +7.53% | 80,268 | 687,200,484 |
| 2024-10-24 | 76.6 | 83.66 | 76.6 | 81.5 | +6.16% | 72,108 | 581,867,305 |
| 2024-10-23 | 79.8 | 81 | 75.2 | 76.77 | -2.7% | 54,808 | 424,738,469 |
| 2024-10-22 | 78.5 | 79.81 | 76.05 | 78.9 | +1.14% | 55,678 | 434,229,838 |
| 2024-10-21 | 71.99 | 78.45 | 71.01 | 78.01 | +9.87% | 70,494 | 535,951,042 |
| 2024-10-18 | 67.7 | 71.9 | 66.3 | 71 | +3.53% | 61,072 | 428,987,035 |
| 2024-10-17 | 68.19 | 71.71 | 67.11 | 68.58 | +0.57% | 73,734 | 512,217,680 |
| 2024-10-16 | 65.1 | 68.5 | 65.01 | 68.19 | +3.32% | 55,093 | 368,704,826 |
| 2024-10-15 | 66 | 68 | 64.8 | 66 | -0.45% | 48,130 | 318,522,692 |
| 2024-10-14 | 65.95 | 67.46 | 63.65 | 66.3 | +0.53% | 64,610 | 424,445,981 |
| 2024-10-11 | 62 | 68.2 | 61.2 | 65.95 | +5.69% | 92,364 | 605,625,436 |
| 2024-10-10 | 59.25 | 66.33 | 58.65 | 62.4 | +7.23% | 90,391 | 567,253,323 |
| 2024-10-09 | 63.9 | 63.94 | 57.1 | 58.19 | -12.78% | 97,022 | 589,590,948 |
| 2024-10-08 | 75.99 | 75.99 | 61.5 | 66.72 | +5.07% | 113,309 | 758,071,644 |
| 2024-09-30 | 57 | 63.68 | 56 | 63.5 | +14.99% | 88,932 | 531,591,715 |
| 2024-09-27 | 52.68 | 57.64 | 52.19 | 55.22 | +5.38% | 66,783 | 369,918,829 |
| 2024-09-26 | 52.56 | 53.39 | 51.6 | 52.4 | -0.29% | 46,214 | 242,003,454 |
| 2024-09-25 | 53.01 | 56.33 | 52.42 | 52.55 | -1.15% | 49,529 | 267,814,486 |
| 2024-09-24 | 52.14 | 53.8 | 51.05 | 53.16 | +1.57% | 34,687 | 182,294,544 |
| 2024-09-23 | 53.02 | 53.6 | 51.94 | 52.34 | -1.95% | 33,700 | 177,136,498 |
| 2024-09-20 | 54.3 | 54.75 | 53.01 | 53.38 | -1.69% | 28,088 | 151,113,269 |
| 2024-09-19 | 53.51 | 54.49 | 52.38 | 54.3 | +2.84% | 48,305 | 259,482,641 |
| 2024-09-18 | 52.12 | 53.19 | 51.22 | 52.8 | +1.89% | 29,240 | 152,995,350 |
| 2024-09-13 | 52.46 | 53.89 | 51.41 | 51.82 | -1.22% | 35,623 | 186,357,988 |
| 2024-09-12 | 51 | 54.8 | 50.52 | 52.46 | +2.34% | 61,902 | 329,873,574 |
| 2024-09-11 | 48.78 | 52.78 | 48 | 51.26 | +11.19% | 84,006 | 428,290,194 |
| 2024-09-10 | 50.5 | 50.5 | 45.88 | 46.1 | -7.28% | 68,459 | 324,694,397 |
| 2024-09-09 | 51.2 | 52.52 | 48.36 | 49.72 | -1.72% | 59,377 | 298,507,546 |
| 2024-09-06 | 53 | 55.78 | 50.35 | 50.59 | -9.85% | 91,709 | 486,433,049 |
| 2024-09-05 | 48.51 | 56.5 | 48.41 | 56.12 | +15.28% | 74,329 | 393,459,421 |
| 2024-09-04 | 47.58 | 48.91 | 46.58 | 48.68 | +2.4% | 42,387 | 202,878,062 |
| 2024-09-03 | 44.5 | 48.08 | 44.5 | 47.54 | +5.71% | 45,717 | 213,068,706 |
| 2024-09-02 | 44.08 | 46.49 | 44.08 | 44.97 | +1.56% | 33,788 | 154,116,765 |
| 2024-08-30 | 44.5 | 44.82 | 43.26 | 44.28 | -0.36% | 29,389 | 129,968,020 |
| 2024-08-29 | 42.39 | 44.8 | 42.39 | 44.44 | +3.76% | 27,096 | 118,911,385 |
| 2024-08-28 | 42.86 | 43.19 | 41.9 | 42.83 | -0.07% | 22,001 | 93,880,442 |
| 2024-08-27 | 41.99 | 43.02 | 41.6 | 42.86 | +2.41% | 33,531 | 141,832,892 |
| 2024-08-26 | 40.52 | 41.96 | 39.93 | 41.85 | +4.03% | 34,336 | 140,734,992 |
| 2024-08-23 | 38.35 | 40.6 | 38.22 | 40.23 | +3.98% | 38,995 | 153,856,839 |
| 2024-08-22 | 37.99 | 39.38 | 37.8 | 38.69 | +1.84% | 37,659 | 145,376,443 |
| 2024-08-21 | 37.32 | 38.08 | 36.81 | 37.99 | +1.77% | 26,001 | 97,948,029 |
| 2024-08-20 | 37.57 | 38.11 | 36.9 | 37.33 | -0.82% | 24,557 | 91,784,983 |
| 2024-08-19 | 36.35 | 38.5 | 35.25 | 37.64 | +2.98% | 61,569 | 229,952,179 |
| 2024-08-16 | 38.87 | 39.2 | 35.7 | 36.55 | -6.11% | 78,799 | 290,972,099 |
| 2024-08-15 | 38.76 | 39.81 | 38 | 38.93 | +0.44% | 43,557 | 169,360,724 |
| 2024-08-14 | 42.7 | 42.88 | 38 | 38.76 | -9.23% | 83,172 | 330,586,132 |
| 2024-08-13 | 41.56 | 43.18 | 41.2 | 42.7 | +2.74% | 35,240 | 149,451,433 |
| 2024-08-12 | 43.9 | 43.9 | 41.38 | 41.56 | -1.17% | 31,702 | 134,174,233 |
| 2024-08-09 | 41.4 | 43.34 | 41.05 | 42.05 | +1.99% | 41,604 | 175,351,939 |
| 2024-08-08 | 42 | 42.58 | 40.94 | 41.23 | -2.81% | 28,327 | 117,605,693 |
| 2024-08-07 | 42.45 | 43.57 | 41.81 | 42.42 | +0.76% | 23,221 | 98,944,301 |
| 2024-08-06 | 42.63 | 43.63 | 41.26 | 42.1 | +0.55% | 24,997 | 105,264,434 |
| 2024-08-05 | 44.16 | 45.37 | 41.83 | 41.87 | -5.21% | 33,412 | 145,722,944 |
| 2024-08-02 | 42.51 | 45.19 | 42.51 | 44.17 | +2.51% | 36,904 | 163,259,480 |
| 2024-08-01 | 43.98 | 44.49 | 42.8 | 43.09 | -2.4% | 25,674 | 111,588,563 |
| 2024-07-31 | 42.45 | 44.55 | 41.86 | 44.15 | +4.47% | 33,728 | 146,724,301 |
| 2024-07-30 | 40.41 | 43.47 | 40.4 | 42.26 | +3.83% | 40,416 | 169,809,676 |
| 2024-07-29 | 39.01 | 41.21 | 38.2 | 40.7 | +4.04% | 31,248 | 125,672,850 |
| 2024-07-26 | 39.28 | 40.06 | 38.77 | 39.12 | +0.31% | 22,690 | 89,060,040 |
| 2024-07-25 | 39.62 | 40.2 | 38.7 | 39 | -1.89% | 23,665 | 93,233,212 |
| 2024-07-24 | 40.4 | 40.73 | 39.5 | 39.75 | -1.85% | 26,473 | 105,971,516 |
| 2024-07-23 | 42.7 | 42.87 | 40 | 40.5 | -5.15% | 25,347 | 104,730,488 |
| 2024-07-22 | 42.35 | 43.28 | 41.76 | 42.7 | +0.83% | 21,202 | 90,194,127 |
| 2024-07-19 | 42.13 | 43.18 | 41.6 | 42.35 | +0.52% | 20,532 | 87,184,987 |
| 2024-07-18 | 41.71 | 42.36 | 41 | 42.13 | -2.7% | 38,440 | 160,388,349 |
| 2024-07-17 | 44.85 | 45.1 | 43.23 | 43.3 | -1.19% | 35,621 | 157,328,840 |
| 2024-07-16 | 44.5 | 44.9 | 43 | 43.82 | -2.19% | 24,005 | 105,060,448 |
| 2024-07-15 | 43.7 | 45.87 | 42.6 | 44.8 | +2.59% | 43,271 | 192,060,215 |
| 2024-07-12 | 44.22 | 45 | 43.2 | 43.67 | -1.84% | 24,236 | 106,767,750 |
| 2024-07-11 | 43.99 | 44.95 | 43.05 | 44.49 | +2.39% | 28,944 | 127,630,539 |
| 2024-07-10 | 43.47 | 44.23 | 41.8 | 43.45 | -0.71% | 31,635 | 135,741,993 |
| 2024-07-09 | 42.63 | 44.06 | 41.8 | 43.76 | +2.65% | 30,149 | 129,835,629 |
| 2024-07-08 | 43.77 | 43.82 | 42.12 | 42.63 | -2.89% | 29,013 | 124,116,830 |
| 2024-07-05 | 44.5 | 44.8 | 41.87 | 43.9 | -1.59% | 59,127 | 254,234,745 |
| 2024-07-04 | 47.21 | 48.2 | 43.54 | 44.61 | -6.83% | 52,456 | 238,597,638 |
| 2024-07-03 | 47.55 | 48.6 | 47.4 | 47.88 | -0.48% | 17,527 | 83,932,300 |
| 2024-07-02 | 48.11 | 49.18 | 47.92 | 48.11 | -0.82% | 17,720 | 85,900,436 |
| 2024-07-01 | 48.65 | 49.25 | 47.81 | 48.51 | +0.23% | 23,715 | 115,069,276 |
| 2024-06-28 | 47.97 | 49.5 | 46.81 | 48.4 | +0.56% | 32,760 | 158,505,776 |
| 2024-06-27 | 47.4 | 49.3 | 47.4 | 48.13 | -0.56% | 34,449 | 167,279,152 |
| 2024-06-26 | 47.2 | 49 | 45.87 | 48.4 | +2.5% | 57,783 | 275,479,220 |
| 2024-06-25 | 51.8 | 52.39 | 46 | 47.22 | -8.96% | 84,353 | 409,982,197 |
| 2024-06-24 | 54.6 | 55.12 | 51.6 | 51.87 | -6.57% | 62,880 | 333,931,843 |
| 2024-06-21 | 52 | 55.54 | 51.55 | 55.52 | +6.75% | 77,717 | 420,041,022 |
| 2024-06-20 | 52.66 | 53.99 | 50.96 | 52.01 | -0.61% | 50,138 | 262,887,270 |
| 2024-06-19 | 51.82 | 52.69 | 51.4 | 52.33 | -0.02% | 30,616 | 159,509,557 |
| 2024-06-18 | 51.6 | 53.66 | 51.08 | 52.34 | +3.44% | 73,415 | 385,319,230 |
| 2024-06-17 | 46.5 | 52.42 | 46.5 | 50.6 | +8.82% | 99,549 | 499,092,786 |
| 2024-06-14 | 46.1 | 47.69 | 45.3 | 46.5 | +1.09% | 50,964 | 235,502,295 |
| 2024-06-13 | 46.45 | 46.95 | 45.2 | 46 | -0.97% | 39,842 | 183,149,431 |
| 2024-06-12 | 45.53 | 47.49 | 45.01 | 46.45 | +2.54% | 54,311 | 252,686,874 |
| 2024-06-11 | 46.8 | 47 | 42.85 | 45.3 | -2.81% | 82,118 | 363,895,939 |
| 2024-06-07 | 47.19 | 48.2 | 45.91 | 46.61 | -1.25% | 43,127 | 202,675,482 |
| 2024-06-06 | 48.01 | 49.21 | 46.5 | 47.2 | -2.74% | 42,239 | 201,169,372 |
| 2024-06-05 | 48.96 | 49.48 | 47.85 | 48.53 | -0.8% | 35,654 | 173,790,099 |
| 2024-06-04 | 50.54 | 51 | 48.22 | 48.92 | -2.9% | 49,811 | 245,709,167 |
| 2024-06-03 | 51.27 | 52.2 | 49.5 | 50.38 | -1.87% | 50,845 | 256,922,772 |
| 2024-05-31 | 54 | 54.5 | 48.8 | 51.34 | -4.57% | 62,784 | 330,128,826 |
| 2024-05-30 | 55.16 | 55.81 | 53.56 | 53.8 | -0.7% | 50,794 | 277,290,523 |
| 2024-05-29 | 55 | 58.5 | 53 | 54.18 | -1.67% | 101,713 | 565,960,481 |
| 2024-05-28 | 50.5 | 55.68 | 50.5 | 55.1 | +9.11% | 84,554 | 453,333,219 |
| 2024-05-27 | 52 | 53.88 | 49.42 | 50.5 | -31.2% | 68,278 | 350,673,502 |
| 2024-05-24 | 71 | 76.33 | 70.28 | 73.4 | +1.9% | 42,509 | 312,465,848 |
| 2024-05-23 | 71 | 74.2 | 70 | 72.03 | -0.52% | 41,408 | 299,027,061 |
| 2024-05-22 | 72 | 75.9 | 71 | 72.41 | +0.63% | 52,188 | 384,075,278 |
| 2024-05-21 | 70.38 | 74.44 | 68.77 | 71.96 | +0.22% | 54,063 | 385,709,839 |
| 2024-05-20 | 75 | 75 | 68 | 71.8 | -5.41% | 93,584 | 663,816,308 |
| 2024-05-17 | 75.55 | 81.44 | 72.7 | 75.91 | -0.55% | 110,494 | 847,914,158 |
| 2024-05-16 | 65.18 | 77.76 | 65.18 | 76.33 | +17.43% | 98,002 | 707,960,995 |
| 2024-05-15 | 66.99 | 69.5 | 64.01 | 65 | -4.13% | 62,571 | 412,889,472 |
| 2024-05-14 | 58.5 | 68.08 | 58.23 | 67.8 | +15.21% | 57,124 | 357,735,650 |
| 2024-05-13 | 59.7 | 60.9 | 58.18 | 58.85 | -1.9% | 40,745 | 241,928,710 |
| 2024-05-10 | 58.22 | 61.88 | 58.22 | 59.99 | +3.29% | 51,316 | 307,606,128 |
| 2024-05-09 | 55.06 | 60.6 | 55.06 | 58.08 | +5.5% | 56,781 | 334,401,645 |
| 2024-05-08 | 52.71 | 55.27 | 51.5 | 55.05 | +5.85% | 33,937 | 183,368,451 |
| 2024-05-07 | 52.66 | 53.47 | 51.62 | 52.01 | -1.08% | 17,323 | 90,805,172 |
| 2024-05-06 | 51.99 | 52.75 | 51.51 | 52.58 | +1.25% | 15,724 | 81,985,195 |
| 2024-04-30 | 50.46 | 52.79 | 50.27 | 51.93 | +2.33% | 22,938 | 118,581,678 |
| 2024-04-29 | 50.18 | 51.94 | 49.71 | 50.75 | +1.18% | 17,368 | 88,486,699 |
| 2024-04-26 | 49.85 | 51.42 | 49.43 | 50.16 | +1.13% | 22,600 | 114,073,204 |
| 2024-04-25 | 49 | 50.3 | 48.31 | 49.6 | -2.27% | 34,771 | 170,975,502 |
| 2024-04-24 | 50 | 51.49 | 50 | 50.75 | -0.68% | 20,459 | 103,625,650 |
| 2024-04-23 | 51.28 | 52.77 | 50.85 | 51.1 | +0.02% | 29,200 | 151,001,763 |
| 2024-04-22 | 54 | 54 | 51.04 | 51.09 | -6.03% | 37,004 | 192,452,287 |
| 2024-04-19 | 48.6 | 54.88 | 48.29 | 54.37 | +10.98% | 61,863 | 324,821,682 |
| 2024-04-18 | 49.5 | 50.72 | 48.66 | 48.99 | -2.27% | 25,480 | 126,269,184 |
| 2024-04-17 | 47.85 | 50.5 | 47.85 | 50.13 | +4.22% | 34,376 | 170,127,490 |
| 2024-04-16 | 47.01 | 51.85 | 47.01 | 48.1 | +1.31% | 44,068 | 217,433,574 |
| 2024-04-15 | 46.2 | 47.8 | 45.3 | 47.48 | +2.04% | 23,961 | 111,625,866 |
| 2024-04-12 | 46.99 | 47.47 | 46.25 | 46.53 | -1.75% | 15,243 | 71,171,555 |
| 2024-04-11 | 44.4 | 47.85 | 43.96 | 47.36 | +5.93% | 23,568 | 109,749,718 |
| 2024-04-10 | 46.01 | 46.38 | 44.36 | 44.71 | -3.23% | 15,553 | 70,220,863 |
| 2024-04-09 | 46.01 | 46.75 | 45.8 | 46.2 | 0% | 10,694 | 49,438,856 |
| 2024-04-08 | 46.37 | 47.58 | 46.07 | 46.2 | -0.24% | 17,706 | 82,814,369 |
| 2024-04-03 | 47.55 | 48.03 | 45.57 | 46.31 | -2.61% | 22,940 | 106,412,432 |
| 2024-04-02 | 47.04 | 48.23 | 46.82 | 47.55 | -0.42% | 25,192 | 119,667,693 |
| 2024-04-01 | 41.84 | 48.48 | 41.83 | 47.75 | +13.96% | 55,504 | 255,844,752 |
| 2024-03-29 | 41.18 | 42.2 | 41 | 41.9 | +1.77% | 13,478 | 56,118,623 |
| 2024-03-28 | 41.11 | 42.06 | 40.46 | 41.17 | +0.02% | 19,019 | 78,774,190 |
| 2024-03-27 | 42.37 | 43.22 | 40.85 | 41.16 | -2.99% | 30,326 | 128,150,909 |
| 2024-03-26 | 40.3 | 43.13 | 39.89 | 42.43 | +5.34% | 42,734 | 179,430,159 |
| 2024-03-25 | 39.18 | 40.76 | 38.3 | 40.28 | +2% | 26,054 | 103,621,771 |
| 2024-03-22 | 40.79 | 40.8 | 39.1 | 39.49 | -3.21% | 19,710 | 78,314,456 |
| 2024-03-21 | 40.97 | 41.41 | 40.02 | 40.8 | -0.12% | 17,605 | 71,566,598 |
| 2024-03-20 | 41.22 | 41.56 | 40.25 | 40.85 | -0.37% | 13,817 | 56,283,298 |
| 2024-03-19 | 41.44 | 41.95 | 40.9 | 41 | -1.06% | 15,633 | 64,718,689 |
| 2024-03-18 | 40.95 | 41.75 | 40.88 | 41.44 | +1.25% | 17,510 | 72,406,109 |
| 2024-03-15 | 40.8 | 41.25 | 40.32 | 40.93 | +0.1% | 13,931 | 56,898,176 |
| 2024-03-14 | 40.68 | 41.79 | 40.2 | 40.89 | +0.52% | 19,135 | 78,703,200 |
| 2024-03-13 | 41.05 | 41.32 | 40.05 | 40.68 | -1.02% | 17,309 | 70,230,711 |
| 2024-03-12 | 40 | 41.34 | 39.3 | 41.1 | +3.06% | 26,955 | 108,899,227 |
| 2024-03-11 | 38.49 | 40.72 | 38.23 | 39.88 | +3.32% | 25,343 | 100,789,564 |
| 2024-03-08 | 37.8 | 39 | 37.61 | 38.6 | +2.12% | 14,093 | 54,122,355 |
| 2024-03-07 | 38.4 | 39.3 | 37.8 | 37.8 | -1.54% | 16,748 | 64,660,957 |
| 2024-03-06 | 37.46 | 38.8 | 37.46 | 38.39 | +1.27% | 16,390 | 62,727,894 |
| 2024-03-05 | 38.4 | 38.69 | 37.66 | 37.91 | -2.7% | 16,957 | 64,549,558 |
| 2024-03-04 | 40.2 | 41 | 38.1 | 38.96 | +2.1% | 32,290 | 126,308,644 |
| 2024-03-01 | 38.08 | 38.58 | 37.27 | 38.16 | -0.1% | 29,922 | 112,823,893 |
| 2024-02-29 | 37.69 | 38.56 | 37.16 | 38.2 | +1.19% | 24,988 | 95,024,127 |
| 2024-02-28 | 39.38 | 39.76 | 37.74 | 37.75 | -4.26% | 32,077 | 124,069,224 |
| 2024-02-27 | 39.3 | 39.65 | 38.53 | 39.43 | +0.33% | 23,007 | 90,184,618 |
| 2024-02-26 | 39.86 | 40.2 | 38.71 | 39.3 | -1.7% | 29,709 | 117,317,438 |
| 2024-02-23 | 37.88 | 40 | 37.5 | 39.98 | +5.6% | 26,547 | 104,078,655 |
| 2024-02-22 | 37.26 | 38.98 | 37.02 | 37.86 | +1.61% | 25,970 | 98,553,602 |
| 2024-02-21 | 35.15 | 38.35 | 35.01 | 37.26 | +4.37% | 36,781 | 136,841,481 |
| 2024-02-20 | 36.18 | 36.18 | 35 | 35.7 | -1.24% | 25,948 | 92,072,566 |
| 2024-02-19 | 35.33 | 36.7 | 35.28 | 36.15 | +3.43% | 40,997 | 147,866,053 |
| 2024-02-08 | 31.62 | 35.49 | 31.62 | 34.95 | +10.39% | 53,507 | 179,966,343 |
| 2024-02-07 | 31.63 | 34 | 31.01 | 31.66 | +0.86% | 42,030 | 136,041,503 |
| 2024-02-06 | 29.18 | 32.39 | 28.34 | 31.39 | +7.5% | 52,694 | 160,659,688 |
| 2024-02-05 | 32.25 | 33.13 | 28.83 | 29.2 | -9.88% | 50,323 | 151,779,648 |
| 2024-02-02 | 35.54 | 35.68 | 31.35 | 32.4 | -8.94% | 48,865 | 164,103,237 |
| 2024-02-01 | 37.08 | 37.78 | 34.5 | 35.58 | +0.28% | 48,234 | 173,773,338 |
| 2024-01-31 | 35 | 37.26 | 34.85 | 35.48 | +0.51% | 47,663 | 172,307,122 |
| 2024-01-30 | 38.69 | 38.8 | 34.56 | 35.3 | -9.49% | 52,134 | 190,695,095 |
| 2024-01-29 | 41.46 | 41.51 | 38 | 39 | -5.93% | 32,612 | 127,263,155 |
| 2024-01-26 | 42.49 | 43.5 | 41.3 | 41.46 | -3.76% | 12,466 | 52,763,056 |
| 2024-01-25 | 42.84 | 43.66 | 42.21 | 43.08 | +2.13% | 19,141 | 82,138,073 |
| 2024-01-24 | 42.79 | 43.85 | 40.84 | 42.18 | -1.43% | 14,644 | 61,489,213 |
| 2024-01-23 | 41.66 | 42.96 | 41 | 42.79 | +0.97% | 14,178 | 59,628,912 |
| 2024-01-22 | 44.88 | 44.88 | 41.3 | 42.38 | -5.57% | 16,221 | 69,803,747 |
| 2024-01-19 | 45.09 | 45.39 | 44.52 | 44.88 | -0.44% | 6,659 | 29,916,420 |
| 2024-01-18 | 45.36 | 45.36 | 43.83 | 45.08 | -0.62% | 15,234 | 67,763,855 |
| 2024-01-17 | 46.75 | 46.75 | 45.01 | 45.36 | -2.97% | 10,046 | 45,858,103 |
| 2024-01-16 | 46.87 | 47.41 | 45.8 | 46.75 | -0.53% | 12,889 | 59,859,053 |
| 2024-01-15 | 47.34 | 47.9 | 46.67 | 47 | -0.72% | 8,976 | 42,120,461 |
| 2024-01-12 | 47.5 | 49 | 47.2 | 47.34 | 0% | 13,717 | 65,936,906 |
| 2024-01-11 | 47 | 47.83 | 46.4 | 47.34 | +1.11% | 12,520 | 59,253,827 |
| 2024-01-10 | 47.8 | 47.89 | 46.82 | 46.82 | -1.14% | 11,132 | 52,502,295 |
| 2024-01-09 | 47.6 | 48.29 | 46.9 | 47.36 | -0.5% | 13,018 | 61,893,410 |
| 2024-01-08 | 49.5 | 49.7 | 46.4 | 47.6 | -3.9% | 23,756 | 113,387,933 |
| 2024-01-05 | 50.33 | 50.77 | 49.35 | 49.53 | -1.59% | 8,942 | 44,799,208 |
| 2024-01-04 | 50.56 | 51 | 49.9 | 50.33 | -0.34% | 7,067 | 35,518,629 |
| 2024-01-03 | 50.8 | 50.88 | 50.06 | 50.5 | -0.79% | 9,557 | 48,168,140 |
| 2024-01-02 | 51.6 | 52.4 | 50.79 | 50.9 | -1.36% | 10,655 | 54,615,800 |
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：