股票概览
59.03
-4.91%
-3.05
62.32
开盘价
62.75
最高价
58.99
最低价
48,122
成交量
数据更新至: 2024-12-31
技术指标
62.07
MA5 (5日均线)
64.65
MA10 (10日均线)
68.79
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 | 62.32 | 62.75 | 58.99 | 59.03 | -4.91% | 48,122 | 289,909,658 |
| 2024-12-30 | 62.18 | 63.38 | 60.69 | 62.08 | -1.12% | 39,299 | 244,453,454 |
| 2024-12-27 | 63.4 | 64.5 | 62.38 | 62.78 | -1.44% | 48,983 | 311,267,480 |
| 2024-12-26 | 63.5 | 64.99 | 63.11 | 63.7 | +1.47% | 45,668 | 292,361,381 |
| 2024-12-25 | 64.5 | 64.5 | 62 | 62.78 | -3.42% | 48,447 | 306,267,814 |
| 2024-12-24 | 64.81 | 65.47 | 62.38 | 65 | +0.08% | 65,105 | 415,532,981 |
| 2024-12-23 | 69.11 | 69.78 | 64.6 | 64.95 | -7.39% | 86,682 | 573,451,439 |
| 2024-12-20 | 68.4 | 70.8 | 68.02 | 70.13 | +3.22% | 83,423 | 580,171,030 |
| 2024-12-19 | 66.84 | 68.66 | 65.33 | 67.94 | -0.26% | 83,381 | 559,433,544 |
| 2024-12-18 | 67 | 69.4 | 65.22 | 68.12 | +0.53% | 88,614 | 597,685,720 |
| 2024-12-17 | 71 | 74.88 | 66.71 | 67.76 | -12.28% | 129,708 | 900,583,241 |
| 2024-12-16 | 76 | 81.1 | 75.12 | 77.25 | +2.43% | 171,862 | 1,343,443,953 |
| 2024-12-13 | 71.8 | 79.88 | 71.8 | 75.42 | +2.82% | 174,517 | 1,322,135,442 |
| 2024-12-12 | 76.3 | 77.99 | 72.67 | 73.35 | -2.82% | 119,566 | 901,298,261 |
| 2024-12-11 | 73.23 | 75.5 | 71.58 | 75.48 | +0.77% | 124,204 | 919,238,319 |
| 2024-12-10 | 77.22 | 80.98 | 74 | 74.9 | -0.43% | 167,426 | 1,292,362,763 |
| 2024-12-09 | 74.37 | 75.97 | 72.25 | 75.22 | +2.58% | 141,673 | 1,049,059,313 |
| 2024-12-06 | 75.11 | 75.5 | 70.5 | 73.33 | +0.89% | 182,605 | 1,338,168,489 |
| 2024-12-05 | 66 | 73.5 | 65.88 | 72.68 | +13.78% | 200,978 | 1,397,880,421 |
| 2024-12-04 | 65.89 | 66.84 | 63.19 | 63.88 | -5.45% | 95,289 | 616,440,002 |
| 2024-12-03 | 68.19 | 70.35 | 66.67 | 67.56 | -0.06% | 97,923 | 669,544,370 |
| 2024-12-02 | 66.3 | 68.37 | 65.91 | 67.6 | +0.57% | 86,751 | 583,833,394 |
| 2024-11-29 | 65.7 | 68.58 | 64.89 | 67.22 | +1.56% | 104,891 | 702,825,783 |
| 2024-11-28 | 67.7 | 71.68 | 66 | 66.19 | -1.94% | 118,876 | 816,936,464 |
| 2024-11-27 | 62.65 | 67.69 | 61.95 | 67.5 | +6.67% | 100,590 | 655,332,748 |
| 2024-11-26 | 65 | 67.95 | 63.15 | 63.28 | -3.76% | 88,270 | 579,826,906 |
| 2024-11-25 | 64.75 | 66.36 | 61.35 | 65.75 | +2.9% | 77,758 | 497,652,031 |
| 2024-11-22 | 66 | 69.58 | 63.8 | 63.9 | -3.21% | 104,250 | 701,159,404 |
| 2024-11-21 | 65.46 | 68.29 | 65.4 | 66.02 | -0.68% | 85,656 | 570,414,822 |
| 2024-11-20 | 63.18 | 68.3 | 62.77 | 66.47 | +4.18% | 102,737 | 678,537,346 |
| 2024-11-19 | 61.57 | 64.48 | 59.99 | 63.8 | +1.53% | 88,295 | 545,725,525 |
| 2024-11-18 | 74.29 | 74.65 | 60.61 | 62.84 | -16.2% | 128,808 | 838,323,171 |
| 2024-11-15 | 72.75 | 78.5 | 72.75 | 74.99 | +3.08% | 148,529 | 1,128,571,151 |
| 2024-11-14 | 74.5 | 78.12 | 72.58 | 72.75 | -1.72% | 123,493 | 935,314,643 |
| 2024-11-13 | 71 | 76.76 | 70.99 | 74.02 | +2.72% | 128,486 | 960,360,434 |
| 2024-11-12 | 74.58 | 74.77 | 71 | 72.06 | -5.41% | 116,581 | 852,046,542 |
| 2024-11-11 | 70.17 | 77 | 69.99 | 76.18 | +8.67% | 166,191 | 1,231,463,559 |
| 2024-11-08 | 70.92 | 72.66 | 69.51 | 70.1 | -0.09% | 111,585 | 788,961,268 |
| 2024-11-07 | 68.9 | 70.33 | 66.9 | 70.16 | +0.21% | 102,019 | 703,344,676 |
| 2024-11-06 | 70.67 | 72.98 | 69.2 | 70.01 | -2.8% | 131,405 | 935,144,611 |
| 2024-11-05 | 69.32 | 73.58 | 68.88 | 72.03 | +5.08% | 131,653 | 935,033,195 |
| 2024-11-04 | 68.74 | 70.5 | 67.5 | 68.55 | -1.08% | 114,457 | 786,378,835 |
| 2024-11-01 | 80 | 80.2 | 68.67 | 69.3 | -14.81% | 181,072 | 1,320,583,483 |
| 2024-10-31 | 84.03 | 89.85 | 77.5 | 81.35 | -4.63% | 233,452 | 1,915,293,115 |
| 2024-10-30 | 83.8 | 94 | 80.8 | 85.3 | +6.87% | 284,933 | 2,487,667,378 |
| 2024-10-29 | 79.82 | 79.82 | 79.82 | 79.82 | +19.99% | 17,191 | 137,218,322 |
| 2024-10-22 | 63.67 | 74 | 63.2 | 66.52 | +7.53% | 251,970 | 1,740,729,907 |
| 2024-10-21 | 58.53 | 64.11 | 58.52 | 61.86 | +3.88% | 163,591 | 1,022,254,069 |
| 2024-10-18 | 57.45 | 61.52 | 56.21 | 59.55 | +1.53% | 172,627 | 1,013,529,532 |
| 2024-10-17 | 54.21 | 62.64 | 54.16 | 58.65 | +8.27% | 187,762 | 1,099,603,655 |
| 2024-10-16 | 52 | 56.5 | 51.25 | 54.17 | +0.13% | 99,520 | 542,903,176 |
| 2024-10-15 | 52.25 | 58 | 51.69 | 54.1 | +1.48% | 140,482 | 770,017,781 |
| 2024-10-14 | 50.01 | 53.88 | 48.57 | 53.31 | +7.37% | 92,529 | 475,207,125 |
| 2024-10-11 | 52.05 | 52.9 | 48.9 | 49.65 | -6.39% | 86,666 | 438,090,408 |
| 2024-10-10 | 56.99 | 58 | 52.52 | 53.04 | -3.21% | 93,064 | 507,033,734 |
| 2024-10-09 | 62.03 | 63.49 | 54.8 | 54.8 | -20% | 156,912 | 937,299,581 |
| 2024-10-08 | 65.22 | 68.5 | 57.6 | 68.5 | +19.96% | 201,918 | 1,285,767,423 |
| 2024-09-30 | 51 | 58.1 | 49.7 | 57.1 | +14.47% | 195,041 | 1,052,372,517 |
| 2024-09-27 | 48.5 | 52.22 | 48.4 | 49.88 | +3.49% | 151,534 | 754,078,822 |
| 2024-09-26 | 47 | 48.3 | 46.5 | 48.2 | -1.61% | 146,133 | 693,571,665 |
| 2024-09-25 | 45.58 | 53 | 45.58 | 48.99 | +10.71% | 199,994 | 969,583,436 |
| 2024-09-24 | 40.95 | 45.18 | 40.9 | 44.25 | +7.22% | 124,896 | 538,489,594 |
| 2024-09-23 | 40.03 | 41.8 | 39.62 | 41.27 | +3.2% | 79,570 | 324,512,987 |
| 2024-09-20 | 40.49 | 40.95 | 39.63 | 39.99 | -1.21% | 51,845 | 208,009,368 |
| 2024-09-19 | 40.96 | 41.56 | 40.01 | 40.48 | -0.69% | 67,691 | 276,195,063 |
| 2024-09-18 | 41.14 | 41.62 | 39.8 | 40.76 | -3.89% | 74,092 | 301,128,864 |
| 2024-09-13 | 41.04 | 44 | 40.5 | 42.41 | +1.8% | 129,688 | 548,155,397 |
| 2024-09-12 | 41.15 | 44.38 | 41.15 | 41.66 | +1.41% | 102,465 | 436,738,829 |
| 2024-09-11 | 40.67 | 41.7 | 39.8 | 41.08 | +1.16% | 68,784 | 281,787,680 |
| 2024-09-10 | 39.75 | 40.87 | 38.8 | 40.61 | +2.47% | 40,697 | 162,471,388 |
| 2024-09-09 | 38.5 | 40.01 | 38.38 | 39.63 | -1.93% | 42,317 | 166,746,627 |
| 2024-09-06 | 41.5 | 41.95 | 40.3 | 40.41 | -2.88% | 46,485 | 190,049,706 |
| 2024-09-05 | 40.51 | 42.5 | 40.2 | 41.61 | +2.72% | 63,363 | 262,438,642 |
| 2024-09-04 | 40.08 | 41.38 | 40.05 | 40.51 | -1.34% | 54,236 | 221,183,298 |
| 2024-09-03 | 38.77 | 42.93 | 38.77 | 41.06 | +4.88% | 89,818 | 369,565,448 |
| 2024-09-02 | 40.82 | 41.17 | 39.1 | 39.15 | -4.09% | 47,293 | 188,878,238 |
| 2024-08-30 | 40.18 | 41.8 | 39.9 | 40.82 | +2.08% | 66,747 | 273,566,774 |
| 2024-08-29 | 39.27 | 40.17 | 38.66 | 39.99 | +1.5% | 38,783 | 153,776,426 |
| 2024-08-28 | 39.17 | 40.1 | 38.75 | 39.4 | +0.56% | 38,350 | 151,077,366 |
| 2024-08-27 | 39.75 | 39.97 | 39 | 39.18 | -2.05% | 30,489 | 120,024,053 |
| 2024-08-26 | 39.75 | 40.84 | 39.73 | 40 | -0.82% | 27,640 | 111,091,153 |
| 2024-08-23 | 40.41 | 40.89 | 39.68 | 40.33 | -0.42% | 32,086 | 129,348,939 |
| 2024-08-22 | 41.4 | 41.69 | 40.4 | 40.5 | -2.1% | 36,566 | 149,588,351 |
| 2024-08-21 | 42.24 | 42.58 | 41.35 | 41.37 | -2.11% | 35,856 | 149,785,389 |
| 2024-08-20 | 42.7 | 43.27 | 41.85 | 42.26 | -1.54% | 39,556 | 167,339,563 |
| 2024-08-19 | 43.01 | 43.88 | 42.7 | 42.92 | -0.74% | 37,852 | 163,622,402 |
| 2024-08-16 | 43.6 | 44.3 | 43.23 | 43.24 | -1.46% | 44,124 | 192,515,904 |
| 2024-08-15 | 42.68 | 45.28 | 42.62 | 43.88 | +0.8% | 70,707 | 311,911,568 |
| 2024-08-14 | 43.83 | 44.33 | 43.31 | 43.53 | -0.34% | 56,373 | 246,971,663 |
| 2024-08-13 | 43 | 43.7 | 42.43 | 43.68 | +2.15% | 35,558 | 152,895,676 |
| 2024-08-12 | 42.4 | 43.41 | 41.94 | 42.76 | +0.02% | 37,168 | 158,820,354 |
| 2024-08-09 | 43.78 | 43.99 | 42.7 | 42.75 | -1% | 37,758 | 162,758,291 |
| 2024-08-08 | 43.6 | 43.93 | 42.15 | 43.18 | -2.22% | 53,472 | 229,513,923 |
| 2024-08-07 | 44.68 | 45.49 | 43.86 | 44.16 | -1.8% | 48,408 | 215,979,646 |
| 2024-08-06 | 44.5 | 45.25 | 43.94 | 44.97 | +2.32% | 58,613 | 260,838,730 |
| 2024-08-05 | 45.33 | 46.97 | 43.9 | 43.95 | -4.52% | 79,334 | 360,642,075 |
| 2024-08-02 | 47.04 | 48.77 | 46.01 | 46.03 | -3.46% | 85,322 | 405,142,686 |
| 2024-08-01 | 48 | 49.11 | 47.66 | 47.68 | -2.07% | 93,162 | 448,195,804 |
| 2024-07-31 | 45.56 | 49.1 | 45.49 | 48.69 | +6.87% | 138,092 | 663,553,677 |
| 2024-07-30 | 46.82 | 47.2 | 45.34 | 45.56 | -2.52% | 73,448 | 338,665,327 |
| 2024-07-29 | 46.31 | 46.99 | 45.33 | 46.74 | -0.23% | 71,139 | 329,120,379 |
| 2024-07-26 | 44.91 | 47.39 | 44.9 | 46.85 | +4.34% | 96,601 | 446,535,743 |
| 2024-07-25 | 44.34 | 46.13 | 43.78 | 44.9 | -0.18% | 62,007 | 278,953,303 |
| 2024-07-24 | 45.56 | 46.8 | 44.6 | 44.98 | -2.85% | 72,106 | 327,629,233 |
| 2024-07-23 | 47.2 | 48.48 | 46 | 46.3 | -2.94% | 80,331 | 380,718,030 |
| 2024-07-22 | 47.29 | 48.19 | 46.96 | 47.7 | -0.29% | 68,635 | 326,747,983 |
| 2024-07-19 | 46.98 | 50.49 | 46.71 | 47.84 | +0.17% | 109,559 | 535,692,655 |
| 2024-07-18 | 47.93 | 48.09 | 45.1 | 47.76 | -4.38% | 127,396 | 594,464,693 |
| 2024-07-17 | 51.24 | 54.17 | 49.4 | 49.95 | -2.76% | 134,828 | 705,773,105 |
| 2024-07-16 | 51 | 51.4 | 49.31 | 51.37 | -0.56% | 96,406 | 484,886,472 |
| 2024-07-15 | 50.61 | 53.68 | 50 | 51.66 | +1.79% | 124,326 | 648,081,447 |
| 2024-07-12 | 52.7 | 53.34 | 50.26 | 50.75 | -5.97% | 114,931 | 594,419,297 |
| 2024-07-11 | 53.51 | 54.44 | 51.09 | 53.97 | +1.93% | 143,451 | 759,086,580 |
| 2024-07-10 | 52.1 | 55.8 | 51.8 | 52.95 | +0.91% | 181,918 | 980,991,588 |
| 2024-07-09 | 50.3 | 52.84 | 48.64 | 52.47 | +3.29% | 156,502 | 796,531,311 |
| 2024-07-08 | 52 | 53.5 | 50.18 | 50.8 | -4.46% | 141,136 | 727,940,848 |
| 2024-07-05 | 48.86 | 57.33 | 48.34 | 53.17 | +7.37% | 228,056 | 1,196,974,020 |
| 2024-07-04 | 49.57 | 51.45 | 47.5 | 49.52 | +1.08% | 151,240 | 742,974,629 |
| 2024-07-03 | 50 | 51.46 | 48.56 | 48.99 | -5.15% | 142,197 | 701,958,249 |
| 2024-07-02 | 52.8 | 55 | 50.8 | 51.65 | -0.29% | 205,546 | 1,087,652,991 |
| 2024-07-01 | 50.17 | 53.53 | 49.66 | 51.8 | -0.73% | 159,574 | 827,336,448 |
| 2024-06-28 | 50.17 | 54.71 | 49.3 | 52.18 | +2.88% | 250,383 | 1,290,417,083 |
| 2024-06-27 | 47.53 | 53.99 | 47.45 | 50.72 | +8.91% | 257,011 | 1,296,684,076 |
| 2024-06-26 | 39.3 | 46.57 | 38.51 | 46.57 | +19.99% | 136,008 | 581,388,883 |
| 2024-06-25 | 39.26 | 39.79 | 38.49 | 38.81 | -1.15% | 32,339 | 125,856,674 |
| 2024-06-24 | 40.93 | 40.93 | 39.21 | 39.26 | -4.75% | 39,544 | 157,569,405 |
| 2024-06-21 | 41.32 | 41.86 | 40.5 | 41.22 | -0.65% | 32,740 | 134,702,438 |
| 2024-06-20 | 43 | 43.67 | 41.45 | 41.49 | -4.73% | 48,347 | 204,307,642 |
| 2024-06-19 | 44.13 | 44.8 | 43.52 | 43.55 | -1.63% | 41,228 | 181,034,612 |
| 2024-06-18 | 43.53 | 44.79 | 43.4 | 44.27 | +1.49% | 47,766 | 211,177,961 |
| 2024-06-17 | 44.12 | 44.45 | 43.5 | 43.62 | -2.79% | 49,457 | 216,834,659 |
| 2024-06-14 | 44.4 | 45.27 | 44.15 | 44.87 | +0.83% | 57,679 | 257,644,356 |
| 2024-06-13 | 44.28 | 45.2 | 44.01 | 44.5 | -1.92% | 83,715 | 372,284,871 |
| 2024-06-12 | 41.89 | 45.48 | 41.88 | 45.37 | +8.39% | 107,015 | 470,010,147 |
| 2024-06-11 | 41.01 | 42.08 | 40.24 | 41.86 | +2.05% | 47,344 | 196,310,876 |
| 2024-06-07 | 41.46 | 41.66 | 40 | 41.02 | +0.76% | 46,501 | 189,290,031 |
| 2024-06-06 | 43.1 | 43.36 | 40.28 | 40.71 | -4.62% | 69,711 | 287,302,435 |
| 2024-06-05 | 43.99 | 44.5 | 42.63 | 42.68 | -4.09% | 58,317 | 252,920,638 |
| 2024-06-04 | 45.01 | 45.88 | 44.14 | 44.5 | -2.69% | 50,611 | 226,662,579 |
| 2024-06-03 | 44.95 | 46.9 | 44.7 | 45.73 | +1.31% | 70,192 | 321,501,364 |
| 2024-05-31 | 44.62 | 45.5 | 44.4 | 45.14 | +0.53% | 54,066 | 243,238,468 |
| 2024-05-30 | 44.05 | 45.68 | 43.51 | 44.9 | +1.15% | 63,909 | 288,036,951 |
| 2024-05-29 | 44.99 | 45.2 | 44.01 | 44.39 | -0.11% | 36,252 | 161,098,079 |
| 2024-05-28 | 45.3 | 45.3 | 44.18 | 44.44 | -3.12% | 43,439 | 193,872,467 |
| 2024-05-27 | 45.72 | 45.87 | 44.2 | 45.87 | +1.53% | 49,798 | 223,939,473 |
| 2024-05-24 | 47.01 | 47.59 | 45 | 45.18 | -4.28% | 66,494 | 306,460,670 |
| 2024-05-23 | 50.2 | 50.2 | 47.01 | 47.2 | -5.16% | 73,806 | 353,452,371 |
| 2024-05-22 | 49.04 | 50.2 | 48.5 | 49.77 | +0.61% | 54,773 | 270,846,674 |
| 2024-05-21 | 51 | 51.5 | 49.4 | 49.47 | -1.85% | 61,665 | 308,385,923 |
| 2024-05-20 | 49.49 | 50.7 | 48.7 | 50.4 | +1.61% | 64,024 | 320,021,286 |
| 2024-05-17 | 49.01 | 49.6 | 47.88 | 49.6 | -0.44% | 72,265 | 351,603,566 |
| 2024-05-16 | 50 | 50.99 | 49.77 | 49.82 | -0.06% | 65,302 | 328,768,408 |
| 2024-05-15 | 51.26 | 52.6 | 49.8 | 49.85 | -4.32% | 83,806 | 424,568,243 |
| 2024-05-14 | 53.66 | 54.8 | 51.82 | 52.1 | +1.84% | 105,336 | 562,041,610 |
| 2024-05-13 | 50.1 | 51.88 | 48.8 | 51.16 | +1.59% | 77,209 | 390,770,156 |
| 2024-05-10 | 53.56 | 53.91 | 50.36 | 50.36 | -5.59% | 85,198 | 438,928,728 |
| 2024-05-09 | 52.6 | 53.6 | 52.5 | 53.34 | +0.36% | 74,628 | 395,504,394 |
| 2024-05-08 | 54 | 54.47 | 52.52 | 53.15 | -5.91% | 116,828 | 622,137,354 |
| 2024-05-07 | 58.4 | 61.01 | 56.4 | 56.49 | -1.93% | 157,147 | 926,740,037 |
| 2024-05-06 | 58.88 | 59.55 | 56.74 | 57.6 | -1.1% | 130,598 | 754,942,127 |
| 2024-04-30 | 54.47 | 58.63 | 54.25 | 58.24 | +6.39% | 178,956 | 1,020,082,403 |
| 2024-04-29 | 55.98 | 57 | 54.16 | 54.74 | +4.83% | 159,134 | 881,984,453 |
| 2024-04-26 | 50.67 | 53.5 | 50.67 | 52.22 | +3.9% | 131,620 | 687,434,240 |
| 2024-04-25 | 51 | 52.4 | 50.06 | 50.26 | -4.25% | 99,308 | 506,931,588 |
| 2024-04-24 | 51 | 53.18 | 49.6 | 52.49 | +2.64% | 126,985 | 657,073,017 |
| 2024-04-23 | 50.3 | 52.6 | 50.3 | 51.14 | +5.07% | 125,381 | 644,637,841 |
| 2024-04-22 | 48.78 | 49.9 | 47.58 | 48.67 | -4.57% | 80,813 | 394,473,364 |
| 2024-04-19 | 51.66 | 53.46 | 50.22 | 51 | -3.02% | 111,104 | 573,752,686 |
| 2024-04-18 | 49.89 | 55.5 | 49.07 | 52.59 | +3.16% | 170,969 | 892,240,190 |
| 2024-04-17 | 46.06 | 51.57 | 46.05 | 50.98 | +14.95% | 135,390 | 667,406,684 |
| 2024-04-16 | 49.99 | 50.12 | 43.7 | 44.35 | -11.09% | 109,816 | 505,398,989 |
| 2024-04-15 | 51.5 | 53.5 | 48.7 | 49.88 | -4.66% | 103,667 | 526,175,798 |
| 2024-04-12 | 50.99 | 53.4 | 50.99 | 52.32 | -3.56% | 106,174 | 554,859,994 |
| 2024-04-11 | 51.5 | 55.71 | 51.1 | 54.25 | +5.87% | 154,426 | 841,866,595 |
| 2024-04-10 | 51.5 | 52.85 | 50.57 | 51.24 | -2.33% | 80,968 | 417,539,428 |
| 2024-04-09 | 55.04 | 55.78 | 51.76 | 52.46 | -4.57% | 99,458 | 525,249,924 |
| 2024-04-08 | 54.3 | 56.05 | 52.55 | 54.97 | +0.38% | 100,089 | 544,598,126 |
| 2024-04-03 | 58 | 58.7 | 54.23 | 54.76 | -8.58% | 138,876 | 772,919,794 |
| 2024-04-02 | 64.88 | 64.88 | 58.75 | 59.9 | -9.3% | 154,868 | 954,938,386 |
| 2024-04-01 | 67.5 | 68.09 | 62.89 | 66.04 | +0.69% | 133,437 | 875,993,995 |
| 2024-03-29 | 65.86 | 68.8 | 64.25 | 65.59 | -0.41% | 128,806 | 855,866,233 |
| 2024-03-28 | 65 | 68.94 | 62.65 | 65.86 | +1.34% | 174,035 | 1,153,985,789 |
| 2024-03-27 | 60.66 | 67.68 | 60.66 | 64.99 | +5.2% | 181,994 | 1,176,340,045 |
| 2024-03-26 | 65 | 66.63 | 60.6 | 61.78 | -4.25% | 147,715 | 950,981,757 |
| 2024-03-25 | 67.76 | 67.78 | 63.8 | 64.52 | -5.95% | 149,155 | 979,965,423 |
| 2024-03-22 | 69.95 | 76.99 | 68.19 | 68.6 | -4.59% | 243,616 | 1,754,413,806 |
| 2024-03-21 | 70.43 | 75 | 67.39 | 71.9 | +2.7% | 256,517 | 1,815,581,670 |
| 2024-03-20 | 59.18 | 72.86 | 58.5 | 70.01 | +14.77% | 272,169 | 1,793,987,827 |
| 2024-03-19 | 63.44 | 67.89 | 60.55 | 61 | -2.34% | 238,718 | 1,528,750,609 |
| 2024-03-18 | 56 | 65.76 | 56 | 62.46 | +9.73% | 240,189 | 1,460,106,940 |
| 2024-03-15 | 58.21 | 60.3 | 54.81 | 56.92 | -4.01% | 195,648 | 1,115,063,531 |
| 2024-03-14 | 57.7 | 64.55 | 56.85 | 59.3 | -2.32% | 280,971 | 1,693,655,001 |
| 2024-03-13 | 50 | 60.71 | 49.96 | 60.71 | +20% | 316,591 | 1,780,930,636 |
| 2024-03-12 | 52 | 54.33 | 50.2 | 50.59 | -3.27% | 150,708 | 786,657,457 |
| 2024-03-11 | 49.05 | 53.48 | 48.8 | 52.3 | +4.43% | 164,666 | 851,523,412 |
| 2024-03-08 | 49.18 | 50.3 | 47.88 | 50.08 | +1.11% | 115,763 | 570,128,464 |
| 2024-03-07 | 50.63 | 52.59 | 47.16 | 49.53 | -2.9% | 174,464 | 872,984,744 |
| 2024-03-06 | 52.58 | 53.36 | 50.22 | 51.01 | -7% | 201,213 | 1,038,809,989 |
| 2024-03-05 | 54.99 | 59.22 | 53.45 | 54.85 | -2.44% | 244,402 | 1,376,310,418 |
| 2024-03-04 | 52.92 | 58.68 | 52.48 | 56.22 | +4.3% | 234,509 | 1,307,037,619 |
| 2024-03-01 | 52.8 | 55.32 | 50.12 | 53.9 | -1.32% | 222,721 | 1,179,985,705 |
| 2024-02-29 | 51 | 56.16 | 51 | 54.62 | +7.31% | 239,979 | 1,292,763,525 |
| 2024-02-28 | 50.5 | 59.85 | 50.17 | 50.9 | -1.98% | 311,363 | 1,709,485,236 |
| 2024-02-27 | 49.5 | 52.49 | 49.08 | 51.93 | -0.48% | 232,514 | 1,180,493,094 |
| 2024-02-26 | 49.98 | 52.96 | 48.5 | 52.18 | -4.64% | 290,302 | 1,486,873,403 |
| 2024-02-23 | 48.8 | 54.72 | 46.08 | 54.72 | +20% | 310,755 | 1,575,973,252 |
| 2024-02-22 | 45.88 | 48.8 | 44.12 | 45.6 | +7.5% | 333,629 | 1,530,867,565 |
| 2024-02-21 | 42.42 | 42.42 | 41.73 | 42.42 | +20% | 128,515 | 545,033,468 |
| 2024-02-20 | 35.35 | 35.35 | 35.35 | 35.35 | +19.99% | 7,939 | 28,062,915 |
| 2024-02-19 | 29.46 | 29.46 | 29.46 | 29.46 | +20% | 10,977 | 32,337,358 |
| 2024-02-08 | 22.59 | 25.11 | 21.12 | 24.55 | +9.11% | 124,852 | 286,888,130 |
| 2024-02-07 | 25.47 | 25.51 | 21.68 | 22.5 | -11.38% | 118,416 | 277,585,967 |
| 2024-02-06 | 24.23 | 26.25 | 23.26 | 25.39 | +0.44% | 85,054 | 209,408,743 |
| 2024-02-05 | 28.92 | 29.2 | 25.25 | 25.28 | -14.33% | 81,841 | 217,199,668 |
| 2024-02-02 | 30.91 | 31.56 | 28.36 | 29.51 | -3.72% | 66,296 | 198,860,892 |
| 2024-02-01 | 30.34 | 31.3 | 29.28 | 30.65 | 0% | 58,525 | 178,446,257 |
| 2024-01-31 | 31.88 | 32.4 | 30.51 | 30.65 | -3.01% | 66,930 | 211,109,207 |
| 2024-01-30 | 32.5 | 32.89 | 31.54 | 31.6 | -3.63% | 47,186 | 151,481,860 |
| 2024-01-29 | 35 | 35.35 | 32.61 | 32.79 | -5.48% | 72,561 | 240,559,187 |
| 2024-01-26 | 35.48 | 36.58 | 34.58 | 34.69 | -3.53% | 76,506 | 271,292,105 |
| 2024-01-25 | 35.04 | 36.07 | 34.01 | 35.96 | +2.22% | 78,403 | 277,775,538 |
| 2024-01-24 | 35.74 | 36.3 | 34.21 | 35.18 | -1.98% | 91,334 | 320,969,817 |
| 2024-01-23 | 35.5 | 36.54 | 34.62 | 35.89 | +0.08% | 102,009 | 362,697,322 |
| 2024-01-22 | 38.23 | 39.35 | 35.17 | 35.86 | -6.05% | 120,300 | 447,610,167 |
| 2024-01-19 | 38.95 | 40.88 | 37.8 | 38.17 | -2.28% | 151,071 | 597,859,488 |
| 2024-01-18 | 38.12 | 39.59 | 37.59 | 39.06 | +2.25% | 101,055 | 390,587,589 |
| 2024-01-17 | 39.42 | 40.2 | 38.2 | 38.2 | -3.02% | 77,062 | 302,048,930 |
| 2024-01-16 | 39.69 | 40 | 37.91 | 39.39 | -0.25% | 92,636 | 358,888,508 |
| 2024-01-15 | 38.44 | 41.88 | 38.44 | 39.49 | +3.03% | 128,736 | 516,121,674 |
| 2024-01-12 | 40.27 | 40.56 | 38.31 | 38.33 | -5.68% | 115,563 | 450,201,101 |
| 2024-01-11 | 39.59 | 40.98 | 39.35 | 40.64 | +2.16% | 105,480 | 426,391,224 |
| 2024-01-10 | 39.66 | 40.44 | 38.31 | 39.78 | +0.63% | 89,464 | 354,450,774 |
| 2024-01-09 | 40 | 40.7 | 38.73 | 39.53 | -1.67% | 92,590 | 366,221,557 |
| 2024-01-08 | 40.35 | 40.75 | 39.5 | 40.2 | +0.63% | 89,686 | 360,814,456 |
| 2024-01-05 | 42.59 | 42.59 | 39.6 | 39.95 | -6.64% | 123,801 | 502,962,517 |
| 2024-01-04 | 42.01 | 42.83 | 40.55 | 42.79 | +0.16% | 109,668 | 457,287,122 |
| 2024-01-03 | 41.98 | 43.75 | 41.3 | 42.72 | +1.26% | 140,747 | 599,378,710 |
| 2024-01-02 | 45 | 46 | 41.71 | 42.19 | -6.24% | 174,152 | 759,237,493 |
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：