股票概览
95.95
-9.48%
-10.05
105.18
开盘价
105.7
最高价
95.8
最低价
296,797
成交量
数据更新至: 2024-12-31
技术指标
102.64
MA5 (5日均线)
98.79
MA10 (10日均线)
100.75
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 | 105.18 | 105.7 | 95.8 | 95.95 | -9.48% | 296,797 | 2,960,027,476 |
| 2024-12-30 | 103.2 | 106.66 | 102.3 | 106 | +1.07% | 232,916 | 2,440,651,848 |
| 2024-12-27 | 103.76 | 109.96 | 102.19 | 104.88 | +0.1% | 334,265 | 3,551,828,247 |
| 2024-12-26 | 101.48 | 106.95 | 99.99 | 104.78 | +3.14% | 296,325 | 3,083,705,307 |
| 2024-12-25 | 96.2 | 101.59 | 95.33 | 101.59 | +5.3% | 259,816 | 2,564,085,894 |
| 2024-12-24 | 93.44 | 96.7 | 91 | 96.48 | +3.35% | 150,333 | 1,415,543,092 |
| 2024-12-23 | 95.99 | 97.3 | 93.12 | 93.35 | -3.23% | 139,627 | 1,325,787,011 |
| 2024-12-20 | 94.44 | 97.73 | 94.36 | 96.47 | +1.9% | 153,325 | 1,475,317,039 |
| 2024-12-19 | 92.01 | 95.82 | 91.8 | 94.67 | +1.04% | 141,265 | 1,333,333,496 |
| 2024-12-18 | 94.13 | 95.15 | 92.9 | 93.7 | -0.39% | 116,292 | 1,089,688,230 |
| 2024-12-17 | 95 | 96.66 | 93.48 | 94.07 | -1.14% | 179,439 | 1,700,740,214 |
| 2024-12-16 | 97.5 | 97.5 | 94.5 | 95.15 | -3.55% | 189,376 | 1,806,986,010 |
| 2024-12-13 | 102 | 102 | 98.3 | 98.65 | -5.88% | 247,007 | 2,472,872,971 |
| 2024-12-12 | 102.3 | 107 | 102.2 | 104.81 | +1.86% | 226,498 | 2,362,343,829 |
| 2024-12-11 | 105.72 | 106.99 | 102.01 | 102.9 | -2.82% | 213,404 | 2,216,645,129 |
| 2024-12-10 | 112 | 114.81 | 105.7 | 105.89 | +2.41% | 430,245 | 4,738,655,788 |
| 2024-12-09 | 106.57 | 108.5 | 101.83 | 103.4 | -4.4% | 277,813 | 2,891,085,640 |
| 2024-12-06 | 108.88 | 114.78 | 106.23 | 108.16 | -3% | 382,156 | 4,197,138,719 |
| 2024-12-05 | 104.66 | 113.66 | 103.18 | 111.5 | +8.77% | 427,293 | 4,654,585,822 |
| 2024-12-04 | 102.69 | 106 | 101 | 102.51 | -0.74% | 239,199 | 2,470,199,329 |
| 2024-12-03 | 102.01 | 106.55 | 101.01 | 103.27 | +0.27% | 275,089 | 2,843,396,970 |
| 2024-12-02 | 98.68 | 104.29 | 97.89 | 102.99 | +3.3% | 308,563 | 3,154,388,059 |
| 2024-11-29 | 93 | 107.44 | 93 | 99.7 | +7.66% | 420,736 | 4,175,410,381 |
| 2024-11-28 | 94.75 | 95.91 | 92.5 | 92.61 | -2.3% | 195,486 | 1,838,372,471 |
| 2024-11-27 | 89 | 94.8 | 88.6 | 94.79 | +6.02% | 261,992 | 2,420,983,182 |
| 2024-11-26 | 88.6 | 93.58 | 88 | 89.41 | +0.26% | 171,943 | 1,559,547,030 |
| 2024-11-25 | 89.5 | 90.77 | 86.9 | 89.18 | -1.73% | 196,284 | 1,736,527,689 |
| 2024-11-22 | 94.01 | 98 | 90.41 | 90.75 | -4.63% | 270,845 | 2,556,230,610 |
| 2024-11-21 | 92.91 | 98.38 | 92.5 | 95.16 | +1.72% | 277,781 | 2,649,103,070 |
| 2024-11-20 | 93.09 | 94.48 | 92 | 93.55 | -1.5% | 212,097 | 1,975,905,198 |
| 2024-11-19 | 91.3 | 95.54 | 90.01 | 94.97 | +7.19% | 299,803 | 2,777,462,012 |
| 2024-11-18 | 93.18 | 94.28 | 87.23 | 88.6 | -5.16% | 259,540 | 2,336,286,637 |
| 2024-11-15 | 101.99 | 103.88 | 92.8 | 93.42 | -9.12% | 339,591 | 3,315,692,100 |
| 2024-11-14 | 105.2 | 107.5 | 102.69 | 102.8 | -3.38% | 214,323 | 2,255,268,197 |
| 2024-11-13 | 104.5 | 108.54 | 101.63 | 106.4 | +0.59% | 250,110 | 2,617,503,448 |
| 2024-11-12 | 107.7 | 111.08 | 103.2 | 105.78 | -1.7% | 267,507 | 2,866,475,151 |
| 2024-11-11 | 106.26 | 110.46 | 105.88 | 107.61 | -1.89% | 274,268 | 2,949,348,939 |
| 2024-11-08 | 123.17 | 123.56 | 109.6 | 109.68 | -8.86% | 496,220 | 5,687,248,899 |
| 2024-11-07 | 105.5 | 124.88 | 104.11 | 120.34 | +10% | 576,741 | 6,508,232,956 |
| 2024-11-06 | 112 | 124.68 | 106 | 109.4 | -2.34% | 554,906 | 6,369,709,548 |
| 2024-11-05 | 100.79 | 117.44 | 98.75 | 112.02 | +10.04% | 564,090 | 6,173,573,547 |
| 2024-11-04 | 94 | 101.85 | 93.85 | 101.8 | +6.71% | 333,988 | 3,292,489,339 |
| 2024-11-01 | 101.97 | 105.5 | 94.7 | 95.4 | -7.02% | 521,332 | 5,237,370,964 |
| 2024-10-31 | 94.6 | 111 | 94.03 | 102.6 | +8.51% | 628,400 | 6,524,080,774 |
| 2024-10-30 | 94 | 96.99 | 92.46 | 94.55 | -2.1% | 288,751 | 2,721,156,526 |
| 2024-10-29 | 98.18 | 102.5 | 95.13 | 96.58 | -1.55% | 384,663 | 3,786,702,816 |
| 2024-10-28 | 92.1 | 100 | 92.05 | 98.1 | +3.36% | 387,659 | 3,757,792,497 |
| 2024-10-25 | 96.44 | 101 | 94.8 | 94.91 | -2.88% | 421,827 | 4,090,542,717 |
| 2024-10-24 | 96.48 | 101.79 | 93.96 | 97.72 | +0.88% | 458,610 | 4,462,265,807 |
| 2024-10-23 | 107.79 | 118 | 95.69 | 96.87 | -7.73% | 711,882 | 7,557,001,336 |
| 2024-10-22 | 95 | 109.99 | 94.02 | 104.99 | +9.55% | 618,431 | 6,296,016,186 |
| 2024-10-21 | 92.58 | 105.3 | 91.43 | 95.84 | -2.04% | 667,504 | 6,556,077,824 |
| 2024-10-18 | 80.2 | 97.84 | 78 | 97.84 | +20% | 630,376 | 5,618,120,110 |
| 2024-10-17 | 81.5 | 86.83 | 78.8 | 81.53 | -0.33% | 484,317 | 4,035,165,141 |
| 2024-10-16 | 74.2 | 85.5 | 74.2 | 81.8 | +6.14% | 474,726 | 3,801,678,738 |
| 2024-10-15 | 75.8 | 82.88 | 74.51 | 77.07 | -2.65% | 440,330 | 3,451,729,033 |
| 2024-10-14 | 74 | 81.6 | 71.18 | 79.17 | +3.76% | 463,296 | 3,516,392,646 |
| 2024-10-11 | 75.1 | 79.66 | 73.77 | 76.3 | +0.95% | 463,116 | 3,554,438,290 |
| 2024-10-10 | 87.44 | 89.89 | 69.69 | 75.58 | -13.24% | 757,184 | 5,853,137,272 |
| 2024-10-09 | 94 | 110.32 | 83.05 | 87.11 | -5.24% | 994,465 | 10,223,893,886 |
| 2024-10-08 | 91.93 | 91.93 | 90.35 | 91.93 | +20% | 202,479 | 1,860,311,530 |
| 2024-09-30 | 76.6 | 76.61 | 74.3 | 76.61 | +20% | 254,684 | 1,946,420,684 |
| 2024-09-27 | 55.99 | 63.84 | 54.13 | 63.84 | +20% | 578,698 | 3,460,642,355 |
| 2024-09-26 | 44.82 | 55.16 | 44.01 | 53.2 | +15.15% | 475,920 | 2,305,476,541 |
| 2024-09-25 | 47 | 48.6 | 45.1 | 46.2 | +5.1% | 494,672 | 2,317,887,255 |
| 2024-09-24 | 38 | 43.96 | 36.95 | 43.96 | +20.01% | 369,514 | 1,517,333,145 |
| 2024-09-23 | 36.37 | 36.96 | 35.9 | 36.63 | +0.52% | 73,730 | 269,744,800 |
| 2024-09-20 | 36 | 36.53 | 35.55 | 36.44 | -0.46% | 87,599 | 315,734,483 |
| 2024-09-19 | 34.85 | 37.33 | 34.48 | 36.61 | +6.18% | 154,231 | 556,356,628 |
| 2024-09-18 | 33.75 | 34.9 | 33.35 | 34.48 | +1.41% | 56,428 | 192,872,742 |
| 2024-09-13 | 34.3 | 34.83 | 33.85 | 34 | -0.67% | 56,103 | 192,434,077 |
| 2024-09-12 | 34.81 | 35.12 | 34.2 | 34.23 | -1.61% | 53,375 | 184,489,470 |
| 2024-09-11 | 34.66 | 35.05 | 34.46 | 34.79 | -0.06% | 48,148 | 167,268,892 |
| 2024-09-10 | 34.74 | 35.17 | 34.08 | 34.81 | -0.43% | 63,824 | 220,745,346 |
| 2024-09-09 | 34 | 35.29 | 33.8 | 34.96 | +0.98% | 86,779 | 301,141,417 |
| 2024-09-06 | 36.46 | 37 | 34.58 | 34.62 | -2.09% | 144,943 | 518,157,684 |
| 2024-09-05 | 35.08 | 35.8 | 34.88 | 35.36 | +1.9% | 71,213 | 252,080,677 |
| 2024-09-04 | 33.54 | 35.46 | 33.45 | 34.7 | +2.6% | 103,066 | 356,821,600 |
| 2024-09-03 | 33.44 | 34.3 | 33.44 | 33.82 | +0.33% | 57,638 | 194,756,537 |
| 2024-09-02 | 35 | 35.3 | 33.6 | 33.71 | -5.63% | 96,981 | 331,178,623 |
| 2024-08-30 | 34.33 | 36.88 | 33.6 | 35.72 | +1.8% | 152,515 | 544,553,625 |
| 2024-08-29 | 34.74 | 36 | 34.56 | 35.09 | +0.89% | 67,967 | 240,684,026 |
| 2024-08-28 | 34.76 | 35.4 | 34.46 | 34.78 | +0.17% | 38,591 | 134,361,349 |
| 2024-08-27 | 35.38 | 35.55 | 34.52 | 34.72 | -2.33% | 47,831 | 166,993,584 |
| 2024-08-26 | 35.42 | 36.02 | 35.18 | 35.55 | +0.06% | 42,984 | 153,078,565 |
| 2024-08-23 | 35.16 | 36.07 | 34.91 | 35.53 | +1.4% | 60,087 | 213,145,215 |
| 2024-08-22 | 36.89 | 37.12 | 34.9 | 35.04 | -4.13% | 83,517 | 298,885,872 |
| 2024-08-21 | 36.93 | 37.16 | 36.5 | 36.55 | -1.22% | 51,029 | 187,486,193 |
| 2024-08-20 | 37.91 | 38.16 | 36.85 | 37 | -2.58% | 61,389 | 229,906,887 |
| 2024-08-19 | 37.05 | 38.95 | 37.05 | 37.98 | +1.2% | 83,199 | 317,212,385 |
| 2024-08-16 | 38.06 | 38.12 | 37.35 | 37.53 | -1.29% | 77,598 | 292,394,692 |
| 2024-08-15 | 37.2 | 39.18 | 37 | 38.02 | +1.93% | 133,297 | 510,161,105 |
| 2024-08-14 | 37.1 | 37.78 | 36.83 | 37.3 | -1.22% | 65,279 | 243,958,678 |
| 2024-08-13 | 37.18 | 37.78 | 36.8 | 37.76 | +1.78% | 75,068 | 280,236,800 |
| 2024-08-12 | 36.98 | 37.46 | 36.6 | 37.1 | -0.43% | 70,922 | 262,325,873 |
| 2024-08-09 | 38.36 | 38.6 | 37.19 | 37.26 | -1.87% | 82,467 | 311,529,479 |
| 2024-08-08 | 37.96 | 39.13 | 37.73 | 37.97 | -0.42% | 126,658 | 485,791,601 |
| 2024-08-07 | 37.47 | 38.89 | 37.1 | 38.13 | +1.41% | 105,255 | 399,140,685 |
| 2024-08-06 | 38.7 | 39.07 | 36.98 | 37.6 | -0.48% | 94,127 | 354,400,644 |
| 2024-08-05 | 38.25 | 39.29 | 37.78 | 37.78 | -0.47% | 125,081 | 481,730,560 |
| 2024-08-02 | 38.72 | 39.67 | 37.81 | 37.96 | -2.47% | 100,261 | 386,439,178 |
| 2024-08-01 | 39.83 | 39.96 | 38.71 | 38.92 | -3.62% | 223,550 | 877,903,820 |
| 2024-07-31 | 34.62 | 41.23 | 34.51 | 40.38 | +17.52% | 282,226 | 1,093,279,718 |
| 2024-07-30 | 34.24 | 34.85 | 33.91 | 34.36 | +0.38% | 39,804 | 137,004,773 |
| 2024-07-29 | 34.61 | 34.93 | 34.12 | 34.23 | -2.2% | 46,631 | 160,447,693 |
| 2024-07-26 | 33.98 | 35.93 | 33.98 | 35 | +2.61% | 73,048 | 256,480,866 |
| 2024-07-25 | 33.3 | 34.87 | 33.14 | 34.11 | +2.8% | 71,166 | 242,818,035 |
| 2024-07-24 | 34.16 | 34.54 | 33.14 | 33.18 | -3.66% | 71,674 | 241,752,149 |
| 2024-07-23 | 35.4 | 35.83 | 34.4 | 34.44 | -3.93% | 66,446 | 233,344,114 |
| 2024-07-22 | 36.58 | 36.7 | 35.23 | 35.85 | +1.01% | 76,628 | 274,184,358 |
| 2024-07-19 | 34.59 | 35.72 | 34.58 | 35.49 | +1.81% | 58,569 | 206,786,318 |
| 2024-07-18 | 34.61 | 35.1 | 34.16 | 34.86 | +0.14% | 41,304 | 142,841,409 |
| 2024-07-17 | 34.97 | 35.14 | 34.67 | 34.81 | +0.03% | 42,353 | 147,941,502 |
| 2024-07-16 | 34.6 | 35.07 | 34.26 | 34.8 | +0.72% | 32,723 | 113,730,385 |
| 2024-07-15 | 34.68 | 35.08 | 34.51 | 34.55 | -0.86% | 24,462 | 84,855,631 |
| 2024-07-12 | 35.04 | 35.36 | 34.71 | 34.85 | -0.94% | 36,269 | 126,837,386 |
| 2024-07-11 | 35.15 | 35.78 | 34.81 | 35.18 | +1.97% | 60,829 | 214,682,489 |
| 2024-07-10 | 34.11 | 35.15 | 34.03 | 34.5 | +0.17% | 42,932 | 148,596,580 |
| 2024-07-09 | 33.61 | 34.68 | 33.2 | 34.44 | +2.65% | 64,315 | 218,582,020 |
| 2024-07-08 | 34.23 | 34.6 | 33.34 | 33.55 | -3.45% | 55,767 | 188,838,587 |
| 2024-07-05 | 33.9 | 35.13 | 33.66 | 34.75 | +2.24% | 57,311 | 197,985,166 |
| 2024-07-04 | 35.69 | 35.84 | 33.95 | 33.99 | -4.25% | 69,601 | 241,187,822 |
| 2024-07-03 | 35.88 | 36.16 | 35.41 | 35.5 | -1.22% | 44,225 | 157,790,968 |
| 2024-07-02 | 36.58 | 36.9 | 35.82 | 35.94 | -1.53% | 52,211 | 189,993,079 |
| 2024-07-01 | 36.31 | 37 | 36.01 | 36.5 | +0.25% | 56,752 | 206,866,450 |
| 2024-06-28 | 38.5 | 38.88 | 35.06 | 36.41 | -5.28% | 151,704 | 562,792,272 |
| 2024-06-27 | 39 | 39.47 | 38.4 | 38.44 | -2.14% | 41,302 | 160,858,318 |
| 2024-06-26 | 38.18 | 39.39 | 37.94 | 39.28 | +2.67% | 52,083 | 201,900,519 |
| 2024-06-25 | 39.42 | 39.86 | 37.9 | 38.26 | -2.94% | 58,098 | 224,175,228 |
| 2024-06-24 | 40.2 | 40.62 | 39.4 | 39.42 | -3.26% | 57,432 | 229,453,893 |
| 2024-06-21 | 40.74 | 41.23 | 40.36 | 40.75 | +0.39% | 53,302 | 217,237,709 |
| 2024-06-20 | 41.4 | 41.87 | 40.2 | 40.59 | -2.57% | 76,093 | 310,629,295 |
| 2024-06-19 | 42.97 | 43.18 | 41.58 | 41.66 | -2.69% | 65,178 | 275,056,025 |
| 2024-06-18 | 42.31 | 43.31 | 42.31 | 42.81 | +0.92% | 70,688 | 302,927,498 |
| 2024-06-17 | 42.3 | 42.67 | 41.51 | 42.42 | -2.33% | 88,774 | 374,151,260 |
| 2024-06-14 | 41.97 | 43.94 | 41.68 | 43.43 | +2.91% | 153,061 | 654,758,226 |
| 2024-06-13 | 42.38 | 42.78 | 41.8 | 42.2 | -0.33% | 56,405 | 238,339,202 |
| 2024-06-12 | 41.88 | 42.78 | 41.85 | 42.34 | +0.4% | 41,520 | 176,210,587 |
| 2024-06-11 | 40.82 | 42.49 | 40.8 | 42.17 | +2.33% | 52,858 | 221,177,245 |
| 2024-06-07 | 42 | 42.48 | 40.64 | 41.21 | -1.81% | 59,677 | 247,885,959 |
| 2024-06-06 | 43.1 | 43.28 | 41.87 | 41.97 | -2.21% | 58,197 | 247,099,668 |
| 2024-06-05 | 42.83 | 43.8 | 42.8 | 42.92 | -0.44% | 55,485 | 240,169,531 |
| 2024-06-04 | 42.47 | 43.49 | 42.1 | 43.11 | +1.2% | 66,633 | 285,650,792 |
| 2024-06-03 | 42 | 43.16 | 42 | 42.6 | -0.05% | 49,763 | 212,006,712 |
| 2024-05-31 | 42.99 | 43.23 | 42.58 | 42.62 | -0.65% | 46,046 | 197,131,454 |
| 2024-05-30 | 43.08 | 43.13 | 42.33 | 42.9 | -0.65% | 45,060 | 192,369,102 |
| 2024-05-29 | 42.7 | 43.78 | 42.7 | 43.18 | +1.12% | 53,729 | 232,734,778 |
| 2024-05-28 | 42.96 | 43.55 | 42.47 | 42.7 | -0.86% | 47,865 | 205,526,964 |
| 2024-05-27 | 42.7 | 43.08 | 41.4 | 43.07 | +2.6% | 65,747 | 277,700,469 |
| 2024-05-24 | 43.06 | 43.38 | 41.94 | 41.98 | -2.8% | 54,963 | 233,534,885 |
| 2024-05-23 | 44.2 | 44.5 | 42.9 | 43.19 | -2.94% | 61,823 | 268,788,512 |
| 2024-05-22 | 43.74 | 44.66 | 43.59 | 44.5 | +1.3% | 48,598 | 214,998,797 |
| 2024-05-21 | 44.25 | 44.5 | 43.7 | 43.93 | -1.57% | 45,262 | 199,507,343 |
| 2024-05-20 | 44 | 45.98 | 43.81 | 44.63 | +0.97% | 88,966 | 400,045,988 |
| 2024-05-17 | 42.52 | 44.33 | 42.08 | 44.2 | +3.34% | 85,008 | 367,746,526 |
| 2024-05-16 | 43.18 | 43.95 | 42.3 | 42.77 | +0.19% | 80,096 | 345,429,266 |
| 2024-05-15 | 45.6 | 45.83 | 42.6 | 42.69 | -5.47% | 111,734 | 485,900,278 |
| 2024-05-14 | 44.93 | 45.33 | 44.25 | 45.16 | +0.07% | 72,665 | 325,336,946 |
| 2024-05-13 | 45.38 | 45.78 | 44.26 | 45.13 | -1.74% | 89,356 | 401,108,047 |
| 2024-05-10 | 45.7 | 46.5 | 45.35 | 45.93 | +0.5% | 104,662 | 480,653,778 |
| 2024-05-09 | 45 | 46.69 | 44.95 | 45.7 | +1.74% | 93,623 | 427,190,713 |
| 2024-05-08 | 46.28 | 46.47 | 44.73 | 44.92 | -3.4% | 86,625 | 391,912,756 |
| 2024-05-07 | 46.88 | 47.69 | 46.18 | 46.5 | -1.86% | 124,966 | 585,372,380 |
| 2024-05-06 | 47.86 | 48.77 | 47.38 | 47.38 | +0.28% | 142,613 | 683,404,191 |
| 2024-04-30 | 46.7 | 48.5 | 46.39 | 47.25 | -0.25% | 161,788 | 771,910,492 |
| 2024-04-29 | 45.1 | 49.06 | 44.88 | 47.37 | +4.09% | 296,717 | 1,394,346,675 |
| 2024-04-26 | 42.76 | 46.4 | 41.13 | 45.51 | +11.41% | 238,409 | 1,043,090,837 |
| 2024-04-25 | 41.6 | 41.79 | 40.73 | 40.85 | -2.25% | 50,308 | 206,686,146 |
| 2024-04-24 | 40.99 | 41.95 | 40.72 | 41.79 | +2.05% | 52,912 | 219,170,428 |
| 2024-04-23 | 40.88 | 41.48 | 40.82 | 40.95 | +0.17% | 38,108 | 156,535,975 |
| 2024-04-22 | 40.22 | 41.48 | 40.04 | 40.88 | +1.01% | 51,566 | 210,456,994 |
| 2024-04-19 | 40.83 | 41.15 | 40.16 | 40.47 | -2.36% | 62,370 | 253,291,896 |
| 2024-04-18 | 41.13 | 42.91 | 40.67 | 41.45 | +0.53% | 91,648 | 382,835,623 |
| 2024-04-17 | 39.99 | 41.26 | 39.99 | 41.23 | +4.78% | 75,087 | 305,398,276 |
| 2024-04-16 | 40.88 | 41.58 | 39.33 | 39.35 | -5.18% | 83,247 | 335,626,599 |
| 2024-04-15 | 40.6 | 42.95 | 40.59 | 41.5 | +1.67% | 104,272 | 435,394,400 |
| 2024-04-12 | 41.57 | 42.4 | 40.7 | 40.82 | -1.71% | 57,919 | 238,856,661 |
| 2024-04-11 | 41.86 | 42.33 | 40.4 | 41.53 | -0.93% | 65,719 | 273,537,458 |
| 2024-04-10 | 42.88 | 42.96 | 41.55 | 41.92 | -2.6% | 55,011 | 231,816,484 |
| 2024-04-09 | 43.3 | 43.5 | 42.75 | 43.04 | +0.09% | 46,581 | 200,192,757 |
| 2024-04-08 | 43.61 | 43.9 | 42.8 | 43 | -2.49% | 62,759 | 271,852,498 |
| 2024-04-03 | 43.72 | 44.35 | 43.43 | 44.1 | +0.52% | 80,262 | 353,077,774 |
| 2024-04-02 | 44.52 | 44.52 | 43.45 | 43.87 | -1.46% | 62,877 | 276,291,893 |
| 2024-04-01 | 44.5 | 44.85 | 44.14 | 44.52 | +1.81% | 68,312 | 303,689,272 |
| 2024-03-29 | 43.5 | 43.87 | 42.72 | 43.73 | -0.07% | 65,875 | 285,608,214 |
| 2024-03-28 | 43.29 | 44.48 | 43 | 43.76 | +1.6% | 81,752 | 357,355,872 |
| 2024-03-27 | 45.48 | 45.48 | 43.01 | 43.07 | -4.94% | 87,384 | 383,914,190 |
| 2024-03-26 | 46.3 | 46.71 | 45.16 | 45.31 | -1.97% | 81,824 | 374,447,845 |
| 2024-03-25 | 47.48 | 47.85 | 46.01 | 46.22 | -4.25% | 104,511 | 491,297,495 |
| 2024-03-22 | 49.71 | 49.9 | 47.9 | 48.27 | -2.62% | 111,234 | 539,792,161 |
| 2024-03-21 | 48.83 | 51.8 | 48.76 | 49.57 | +2.5% | 203,577 | 1,025,246,201 |
| 2024-03-20 | 48.41 | 48.9 | 47.85 | 48.36 | -0.29% | 92,357 | 446,592,850 |
| 2024-03-19 | 49.75 | 49.86 | 48.28 | 48.5 | -3.17% | 106,167 | 520,016,798 |
| 2024-03-18 | 48.52 | 50.8 | 48.35 | 50.09 | +4.18% | 161,478 | 803,826,870 |
| 2024-03-15 | 47.48 | 48.16 | 47 | 48.08 | +0.38% | 68,713 | 327,055,286 |
| 2024-03-14 | 48.34 | 48.95 | 47.38 | 47.9 | -1.72% | 76,685 | 368,848,452 |
| 2024-03-13 | 49.41 | 49.53 | 48.25 | 48.74 | -1.3% | 91,936 | 448,559,716 |
| 2024-03-12 | 48.9 | 49.96 | 48.66 | 49.38 | +1.35% | 90,728 | 447,253,474 |
| 2024-03-11 | 48.65 | 48.75 | 47.91 | 48.72 | +1.04% | 77,692 | 375,073,297 |
| 2024-03-08 | 48.1 | 48.57 | 47.29 | 48.22 | +0.44% | 73,405 | 351,443,580 |
| 2024-03-07 | 49.1 | 49.81 | 48.01 | 48.01 | -3.23% | 98,835 | 482,150,703 |
| 2024-03-06 | 49.2 | 50.77 | 48.66 | 49.61 | +0.43% | 94,674 | 468,657,673 |
| 2024-03-05 | 49.73 | 50.3 | 48.98 | 49.4 | -1.24% | 94,682 | 471,485,002 |
| 2024-03-04 | 50 | 50.39 | 48.9 | 50.02 | -1.83% | 122,912 | 610,662,304 |
| 2024-03-01 | 49.15 | 52.2 | 48.44 | 50.95 | +2.93% | 164,631 | 824,368,152 |
| 2024-02-29 | 47.12 | 49.58 | 46.81 | 49.5 | +4.87% | 180,183 | 869,576,829 |
| 2024-02-28 | 50.1 | 52.25 | 47.2 | 47.2 | -3.79% | 241,006 | 1,206,185,604 |
| 2024-02-27 | 46.22 | 49.09 | 46.11 | 49.06 | +6.12% | 151,677 | 720,713,136 |
| 2024-02-26 | 46.57 | 47.2 | 45.88 | 46.23 | -1.83% | 115,365 | 535,982,329 |
| 2024-02-23 | 46.54 | 47.35 | 46.1 | 47.09 | +1.18% | 127,088 | 593,896,485 |
| 2024-02-22 | 44.14 | 47.16 | 44.04 | 46.54 | +3.65% | 146,345 | 670,473,005 |
| 2024-02-21 | 42.49 | 46.9 | 42.39 | 44.9 | +2.68% | 200,639 | 904,866,708 |
| 2024-02-20 | 42.01 | 44.35 | 41.8 | 43.73 | +3.53% | 136,522 | 588,864,217 |
| 2024-02-19 | 41.45 | 42.42 | 41.14 | 42.24 | +1.42% | 114,714 | 480,886,645 |
| 2024-02-08 | 41.29 | 43.23 | 40.9 | 41.65 | +2.64% | 144,881 | 608,513,512 |
| 2024-02-07 | 40.08 | 42.43 | 39.8 | 40.58 | +0.57% | 138,369 | 571,459,460 |
| 2024-02-06 | 36.92 | 40.58 | 36.41 | 40.35 | +9.29% | 159,478 | 617,537,859 |
| 2024-02-05 | 40.49 | 40.49 | 35.66 | 36.92 | -7.79% | 165,071 | 620,672,238 |
| 2024-02-02 | 42.55 | 43.1 | 39 | 40.04 | -5.54% | 136,808 | 559,278,930 |
| 2024-02-01 | 42.49 | 44.12 | 41.77 | 42.39 | -0.89% | 100,588 | 431,134,864 |
| 2024-01-31 | 45.2 | 45.49 | 42.39 | 42.77 | -4.53% | 104,185 | 454,893,532 |
| 2024-01-30 | 45.54 | 46.83 | 44.68 | 44.8 | -2.12% | 90,200 | 413,195,182 |
| 2024-01-29 | 46.72 | 48.18 | 45.77 | 45.77 | -1.74% | 120,187 | 563,606,876 |
| 2024-01-26 | 46.32 | 47.78 | 46.2 | 46.58 | -0.51% | 107,442 | 504,751,334 |
| 2024-01-25 | 46.01 | 47.52 | 45.28 | 46.82 | -0.36% | 162,772 | 755,126,581 |
| 2024-01-24 | 44.56 | 47.98 | 43.35 | 46.99 | +6.14% | 194,548 | 887,691,342 |
| 2024-01-23 | 42.4 | 44.77 | 42.36 | 44.27 | +3.73% | 115,958 | 506,170,088 |
| 2024-01-22 | 44.67 | 45.12 | 42 | 42.68 | -4.48% | 97,952 | 427,377,312 |
| 2024-01-19 | 45.77 | 45.85 | 44.44 | 44.68 | -3.14% | 94,656 | 425,519,457 |
| 2024-01-18 | 44.89 | 46.48 | 44.1 | 46.13 | +1.88% | 134,447 | 606,818,798 |
| 2024-01-17 | 46.35 | 46.53 | 45.25 | 45.28 | -2.67% | 61,947 | 283,566,928 |
| 2024-01-16 | 46.35 | 46.68 | 44.8 | 46.52 | +0.37% | 124,075 | 567,047,061 |
| 2024-01-15 | 45.58 | 47.16 | 45.45 | 46.35 | +0.89% | 79,138 | 367,722,819 |
| 2024-01-12 | 47.5 | 47.97 | 45.33 | 45.94 | -3.93% | 133,450 | 618,708,545 |
| 2024-01-11 | 46.73 | 48.73 | 46.73 | 47.82 | +2.38% | 114,741 | 548,286,557 |
| 2024-01-10 | 48.8 | 49.1 | 46.7 | 46.71 | -5.25% | 165,916 | 789,306,947 |
| 2024-01-09 | 57.1 | 57.48 | 48.81 | 49.3 | -13.75% | 229,060 | 1,190,964,612 |
| 2024-01-08 | 57.89 | 59.09 | 57.13 | 57.16 | -1.52% | 66,221 | 384,858,186 |
| 2024-01-05 | 57.7 | 59.65 | 57.5 | 58.04 | -0.12% | 69,864 | 408,307,420 |
| 2024-01-04 | 59.02 | 59.02 | 58 | 58.11 | -1.46% | 44,155 | 257,238,528 |
| 2024-01-03 | 58.97 | 59.56 | 58 | 58.97 | -0.41% | 48,168 | 283,140,084 |
| 2024-01-02 | 61 | 61 | 59.09 | 59.21 | -1.74% | 53,860 | 323,049,719 |
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：