股票概览
43.9
-2.01%
-0.9
45.14
开盘价
46.02
最高价
43.89
最低价
39,221
成交量
数据更新至: 2024-12-31
技术指标
44.21
MA5 (5日均线)
45.41
MA10 (10日均线)
46.83
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 | 45.14 | 46.02 | 43.89 | 43.9 | -2.01% | 39,221 | 174,572,159 |
| 2024-12-30 | 43.38 | 45.98 | 43.12 | 44.8 | +3.39% | 65,791 | 294,915,500 |
| 2024-12-27 | 44.4 | 44.81 | 43 | 43.33 | -2.32% | 70,472 | 307,400,314 |
| 2024-12-26 | 44.53 | 45.36 | 44.03 | 44.36 | -0.67% | 51,441 | 229,372,673 |
| 2024-12-25 | 46 | 46.28 | 42.5 | 44.66 | -5.32% | 132,755 | 584,629,153 |
| 2024-12-24 | 45.41 | 47.99 | 45.17 | 47.17 | +3.81% | 64,462 | 303,396,508 |
| 2024-12-23 | 46.46 | 47.12 | 45.1 | 45.44 | -2.26% | 61,266 | 281,708,116 |
| 2024-12-20 | 47.33 | 47.68 | 46.02 | 46.49 | -1.4% | 48,002 | 223,677,938 |
| 2024-12-19 | 46.19 | 48 | 46.18 | 47.15 | +0.86% | 46,227 | 218,068,343 |
| 2024-12-18 | 47.19 | 47.6 | 46.12 | 46.75 | -0.79% | 46,075 | 215,945,224 |
| 2024-12-17 | 47.34 | 48.99 | 46.87 | 47.12 | -0.9% | 60,826 | 291,399,492 |
| 2024-12-16 | 47.37 | 48.58 | 46.77 | 47.55 | +0.66% | 63,028 | 300,656,780 |
| 2024-12-13 | 47.07 | 48.6 | 46.9 | 47.24 | -0.44% | 92,792 | 443,289,480 |
| 2024-12-12 | 47.53 | 48.22 | 46.5 | 47.45 | -0.36% | 79,427 | 375,170,349 |
| 2024-12-11 | 49.61 | 49.97 | 47.4 | 47.62 | -4.01% | 68,430 | 331,030,106 |
| 2024-12-10 | 52 | 52.55 | 49.53 | 49.61 | -1.41% | 75,326 | 379,519,938 |
| 2024-12-09 | 49.1 | 51.6 | 48.95 | 50.32 | +2.28% | 85,008 | 431,624,161 |
| 2024-12-06 | 47.98 | 49.47 | 47.23 | 49.2 | +1.99% | 62,153 | 301,437,310 |
| 2024-12-05 | 47.88 | 48.96 | 47.46 | 48.24 | +0.1% | 41,369 | 199,127,772 |
| 2024-12-04 | 48.5 | 49.5 | 47.9 | 48.19 | -2.86% | 62,843 | 304,345,160 |
| 2024-12-03 | 49.3 | 50.91 | 49.01 | 49.61 | +0.43% | 72,961 | 364,524,878 |
| 2024-12-02 | 48.9 | 49.77 | 47.81 | 49.4 | +0.47% | 83,885 | 411,842,133 |
| 2024-11-29 | 46 | 50.49 | 46 | 49.17 | +6.89% | 144,317 | 710,623,489 |
| 2024-11-28 | 45.71 | 46.42 | 45.01 | 46 | +0.31% | 59,270 | 271,661,664 |
| 2024-11-27 | 43.95 | 45.98 | 42.93 | 45.86 | +3.64% | 85,513 | 378,899,172 |
| 2024-11-26 | 46.4 | 48.13 | 44.1 | 44.25 | -5.41% | 98,623 | 451,540,183 |
| 2024-11-25 | 46.27 | 47.38 | 45.55 | 46.78 | +1.04% | 58,829 | 272,385,493 |
| 2024-11-22 | 47.8 | 48.41 | 45.94 | 46.3 | -5.2% | 80,745 | 381,758,033 |
| 2024-11-21 | 49.2 | 50 | 47.37 | 48.84 | +0.72% | 84,061 | 410,919,147 |
| 2024-11-20 | 48.41 | 49.09 | 47.66 | 48.49 | -1.32% | 69,951 | 337,690,688 |
| 2024-11-19 | 45.91 | 50.88 | 45.91 | 49.14 | +7.53% | 102,607 | 495,854,028 |
| 2024-11-18 | 46.3 | 48.57 | 45.25 | 45.7 | -2.45% | 79,233 | 370,401,794 |
| 2024-11-15 | 49 | 50.37 | 46 | 46.85 | -5.94% | 86,123 | 415,488,926 |
| 2024-11-14 | 49.6 | 51.5 | 49.5 | 49.81 | +0.04% | 113,062 | 571,336,492 |
| 2024-11-13 | 47.95 | 50.1 | 47.6 | 49.79 | +2.62% | 99,939 | 487,767,623 |
| 2024-11-12 | 48.98 | 50.85 | 48 | 48.52 | -1.96% | 115,620 | 567,334,936 |
| 2024-11-11 | 47.01 | 51.49 | 46.8 | 49.49 | +3.56% | 182,502 | 906,045,182 |
| 2024-11-08 | 49.18 | 52.66 | 47.55 | 47.79 | -2.15% | 189,601 | 947,248,722 |
| 2024-11-07 | 49.86 | 50.6 | 46.6 | 48.84 | -5.9% | 196,283 | 956,659,485 |
| 2024-11-06 | 47.28 | 53.7 | 47.25 | 51.9 | +9.89% | 234,204 | 1,202,997,889 |
| 2024-11-05 | 46.1 | 48.19 | 45.92 | 47.23 | +0.81% | 157,541 | 743,974,926 |
| 2024-11-04 | 43.3 | 48 | 43.3 | 46.85 | +6.96% | 175,604 | 819,145,961 |
| 2024-11-01 | 44.88 | 45.28 | 42.95 | 43.8 | -3.91% | 172,380 | 760,410,782 |
| 2024-10-31 | 46 | 47.28 | 42.9 | 45.58 | +3.15% | 339,046 | 1,547,795,428 |
| 2024-10-30 | 40.01 | 45.21 | 39.67 | 44.19 | +9.06% | 330,561 | 1,400,321,938 |
| 2024-10-29 | 39.94 | 41.8 | 39.94 | 40.52 | +5.93% | 294,299 | 1,203,510,225 |
| 2024-10-28 | 39 | 39.2 | 37.58 | 38.25 | -1.8% | 131,426 | 500,865,997 |
| 2024-10-25 | 37.59 | 40.2 | 37.54 | 38.95 | +3.78% | 224,537 | 877,613,850 |
| 2024-10-24 | 39 | 39.21 | 37.52 | 37.53 | -5.7% | 145,027 | 552,896,031 |
| 2024-10-23 | 38.77 | 41.29 | 38.6 | 39.8 | +1.69% | 206,185 | 822,651,932 |
| 2024-10-22 | 40.06 | 40.1 | 38.26 | 39.14 | -4.47% | 212,890 | 830,722,174 |
| 2024-10-21 | 40.3 | 42.22 | 39.4 | 40.97 | +0.91% | 206,482 | 835,707,688 |
| 2024-10-18 | 39.7 | 41.77 | 38.66 | 40.6 | +0.59% | 205,746 | 821,844,522 |
| 2024-10-17 | 39.08 | 41.52 | 38.5 | 40.36 | +3.22% | 132,811 | 530,896,900 |
| 2024-10-16 | 39.3 | 40.89 | 38.88 | 39.1 | -3.5% | 80,127 | 317,833,545 |
| 2024-10-15 | 40.01 | 42.12 | 39 | 40.52 | +0.3% | 119,458 | 485,153,599 |
| 2024-10-14 | 40.16 | 40.77 | 38.68 | 40.4 | +0.02% | 114,615 | 457,935,135 |
| 2024-10-11 | 39.66 | 41.26 | 37.21 | 40.39 | +0.82% | 125,920 | 497,064,298 |
| 2024-10-10 | 39.34 | 42.76 | 39.34 | 40.06 | +3.51% | 144,026 | 593,602,970 |
| 2024-10-09 | 44 | 44 | 38.5 | 38.7 | -17.61% | 207,610 | 857,802,783 |
| 2024-10-08 | 48.4 | 48.4 | 41.88 | 46.97 | +13.04% | 251,575 | 1,139,276,793 |
| 2024-09-30 | 37.69 | 42.4 | 37.5 | 41.55 | +13.84% | 229,350 | 913,221,648 |
| 2024-09-27 | 34 | 37.81 | 33.59 | 36.5 | +8.05% | 203,539 | 728,626,383 |
| 2024-09-26 | 33.63 | 33.91 | 31.87 | 33.78 | -0.53% | 144,315 | 474,436,936 |
| 2024-09-25 | 33.44 | 34.84 | 33.32 | 33.96 | +0.92% | 125,325 | 427,861,035 |
| 2024-09-24 | 34.01 | 34.55 | 32.77 | 33.65 | -1.55% | 136,723 | 459,333,998 |
| 2024-09-23 | 35.2 | 35.24 | 33.03 | 34.18 | -2.03% | 112,497 | 381,664,058 |
| 2024-09-20 | 34.3 | 35.16 | 33.57 | 34.89 | +1.13% | 110,218 | 378,707,062 |
| 2024-09-19 | 35.71 | 36.78 | 34 | 34.5 | -3.17% | 154,935 | 546,498,576 |
| 2024-09-18 | 34.3 | 36.53 | 34.22 | 35.63 | +3.13% | 93,085 | 331,648,877 |
| 2024-09-13 | 35.56 | 35.71 | 34.54 | 34.55 | -3.28% | 82,084 | 287,046,643 |
| 2024-09-12 | 35.85 | 36.58 | 35.58 | 35.72 | -0.56% | 100,701 | 362,222,922 |
| 2024-09-11 | 34 | 36.8 | 33.96 | 35.92 | +4.51% | 161,825 | 574,772,959 |
| 2024-09-10 | 33.84 | 34.98 | 33.58 | 34.37 | +1.84% | 115,791 | 395,649,147 |
| 2024-09-09 | 33.12 | 34.06 | 33.02 | 33.75 | +0.9% | 66,615 | 224,141,784 |
| 2024-09-06 | 33.96 | 34.69 | 33.11 | 33.45 | -2.85% | 96,135 | 323,215,946 |
| 2024-09-05 | 35.19 | 35.64 | 34.25 | 34.43 | -1.66% | 113,004 | 393,694,327 |
| 2024-09-04 | 35.36 | 36.36 | 33.6 | 35.01 | -2.07% | 162,722 | 572,330,595 |
| 2024-09-03 | 35.45 | 36.19 | 34.9 | 35.75 | -0.56% | 122,825 | 437,208,534 |
| 2024-09-02 | 35.98 | 37.06 | 35.58 | 35.95 | -0.69% | 130,031 | 473,668,801 |
| 2024-08-30 | 35.98 | 37.15 | 35.64 | 36.2 | -0.82% | 220,185 | 800,357,680 |
| 2024-08-29 | 31.17 | 36.82 | 30.83 | 36.5 | +17.44% | 242,795 | 838,039,720 |
| 2024-08-28 | 30.5 | 31.49 | 29.86 | 31.08 | -1.24% | 65,786 | 203,837,460 |
| 2024-08-27 | 31.61 | 32.09 | 31.2 | 31.47 | -1.35% | 44,555 | 140,478,060 |
| 2024-08-26 | 30.6 | 32.56 | 30.6 | 31.9 | +3.98% | 94,785 | 304,050,233 |
| 2024-08-23 | 30.8 | 31.48 | 30.41 | 30.68 | -0.78% | 50,459 | 155,635,209 |
| 2024-08-22 | 31.59 | 31.89 | 30.58 | 30.92 | -2.12% | 82,894 | 256,948,807 |
| 2024-08-21 | 32.56 | 32.88 | 31.5 | 31.59 | -3.84% | 94,549 | 302,062,639 |
| 2024-08-20 | 32.6 | 33.49 | 32.56 | 32.85 | -0.76% | 83,496 | 274,610,403 |
| 2024-08-19 | 31.5 | 34.2 | 31.3 | 33.1 | +3.79% | 133,559 | 438,577,458 |
| 2024-08-16 | 32.18 | 32.77 | 31.6 | 31.89 | -1.18% | 91,225 | 292,685,561 |
| 2024-08-15 | 32 | 32.99 | 31.67 | 32.27 | -0.52% | 98,946 | 319,496,877 |
| 2024-08-14 | 33.5 | 33.5 | 31.78 | 32.44 | -2.73% | 129,816 | 421,955,056 |
| 2024-08-13 | 31.18 | 34.18 | 30.82 | 33.35 | +7.17% | 184,876 | 598,285,190 |
| 2024-08-12 | 31.88 | 32.56 | 30.2 | 31.12 | -0.1% | 140,682 | 442,082,096 |
| 2024-08-09 | 30.16 | 31.5 | 30.16 | 31.15 | +3.15% | 137,235 | 425,437,029 |
| 2024-08-08 | 30.29 | 30.89 | 29.8 | 30.2 | -1.69% | 102,049 | 308,229,795 |
| 2024-08-07 | 29.85 | 31.16 | 29.66 | 30.72 | +2.88% | 184,626 | 564,878,585 |
| 2024-08-06 | 28.7 | 30.38 | 28.64 | 29.86 | +5.51% | 179,357 | 531,206,271 |
| 2024-08-05 | 28.73 | 29.73 | 28.3 | 28.3 | -2.08% | 95,876 | 277,581,211 |
| 2024-08-02 | 28.95 | 30.09 | 28.68 | 28.9 | -1.53% | 103,599 | 302,951,463 |
| 2024-08-01 | 29.05 | 29.85 | 28.74 | 29.35 | +0.82% | 123,360 | 362,097,894 |
| 2024-07-31 | 29 | 29.45 | 28.33 | 29.11 | +0.38% | 129,242 | 373,890,130 |
| 2024-07-30 | 28.6 | 29.68 | 28.44 | 29 | +0.73% | 130,326 | 377,816,617 |
| 2024-07-29 | 28.95 | 29.5 | 28.03 | 28.79 | -1.27% | 141,351 | 404,246,455 |
| 2024-07-26 | 29.52 | 29.9 | 28.74 | 29.16 | -2.61% | 171,434 | 500,320,740 |
| 2024-07-25 | 29.94 | 31.31 | 29.8 | 29.94 | -1.58% | 206,181 | 627,318,272 |
| 2024-07-24 | 30.77 | 31.5 | 30.02 | 30.42 | -1.36% | 194,553 | 596,453,235 |
| 2024-07-23 | 30.36 | 31.95 | 30.16 | 30.84 | -0.03% | 233,216 | 723,989,009 |
| 2024-07-22 | 29.3 | 31.5 | 29.3 | 30.85 | +5.25% | 268,501 | 825,229,045 |
| 2024-07-19 | 28 | 30.38 | 28 | 29.31 | +3.35% | 232,714 | 679,612,979 |
| 2024-07-18 | 26.16 | 29.5 | 25.76 | 28.36 | +6.7% | 269,069 | 753,376,011 |
| 2024-07-17 | 26.13 | 27.48 | 26.02 | 26.58 | +2.39% | 154,273 | 414,545,913 |
| 2024-07-16 | 25.64 | 26.19 | 25.59 | 25.96 | +0.62% | 81,253 | 210,353,677 |
| 2024-07-15 | 25.54 | 26.55 | 25.45 | 25.8 | -0.46% | 115,042 | 297,197,773 |
| 2024-07-12 | 24.18 | 26.2 | 24.13 | 25.92 | +5.8% | 193,343 | 494,282,847 |
| 2024-07-11 | 22.69 | 24.78 | 22.69 | 24.5 | +8.99% | 132,291 | 319,010,854 |
| 2024-07-10 | 21.07 | 23.14 | 21.03 | 22.48 | +5.79% | 133,958 | 301,587,526 |
| 2024-07-09 | 20.85 | 21.35 | 20.51 | 21.25 | +2.02% | 46,470 | 97,202,487 |
| 2024-07-08 | 21.5 | 21.56 | 20.61 | 20.83 | -3.34% | 50,159 | 104,934,581 |
| 2024-07-05 | 21.15 | 21.85 | 21.06 | 21.55 | +1.89% | 54,194 | 115,959,016 |
| 2024-07-04 | 21.68 | 21.92 | 20.99 | 21.15 | -2.94% | 47,017 | 100,488,768 |
| 2024-07-03 | 22.01 | 22.24 | 21.5 | 21.79 | -1.04% | 40,801 | 89,066,469 |
| 2024-07-02 | 22.83 | 22.99 | 21.99 | 22.02 | -4.63% | 62,076 | 139,269,969 |
| 2024-07-01 | 22.59 | 23.33 | 22.47 | 23.09 | +3.26% | 65,322 | 149,596,208 |
| 2024-06-28 | 22.22 | 22.8 | 22.14 | 22.36 | +0.63% | 41,246 | 93,053,855 |
| 2024-06-27 | 22.55 | 22.71 | 22.22 | 22.22 | -1.77% | 31,110 | 69,667,361 |
| 2024-06-26 | 22.26 | 22.7 | 21.86 | 22.62 | +2.31% | 37,205 | 83,114,937 |
| 2024-06-25 | 22.39 | 22.58 | 21.86 | 22.11 | -1.07% | 40,652 | 90,120,950 |
| 2024-06-24 | 23.01 | 23.01 | 22.29 | 22.35 | -3.99% | 46,671 | 105,530,771 |
| 2024-06-21 | 23.26 | 23.65 | 23.15 | 23.28 | +0.56% | 40,426 | 94,483,592 |
| 2024-06-20 | 23.91 | 24.08 | 22.99 | 23.15 | -3.46% | 52,474 | 122,932,396 |
| 2024-06-19 | 24.52 | 24.68 | 23.97 | 23.98 | -2.48% | 44,536 | 107,509,191 |
| 2024-06-18 | 24.12 | 24.79 | 24.04 | 24.59 | +1.95% | 51,931 | 127,068,790 |
| 2024-06-17 | 23.8 | 24.6 | 23.61 | 24.12 | -0.7% | 65,811 | 159,030,669 |
| 2024-06-14 | 25.25 | 25.31 | 23.21 | 24.29 | -3.8% | 140,916 | 338,075,183 |
| 2024-06-13 | 25.79 | 25.93 | 25.25 | 25.25 | -1.52% | 49,222 | 125,863,048 |
| 2024-06-12 | 25.84 | 26.08 | 25.51 | 25.64 | -1.23% | 41,909 | 107,888,552 |
| 2024-06-11 | 25.69 | 26.05 | 25.23 | 25.96 | +1.05% | 35,070 | 89,952,398 |
| 2024-06-07 | 26.37 | 26.48 | 25.61 | 25.69 | -1.87% | 44,735 | 116,409,239 |
| 2024-06-06 | 27.3 | 27.48 | 26.06 | 26.18 | -4.56% | 70,972 | 189,461,793 |
| 2024-06-05 | 27.79 | 28.76 | 27.43 | 27.43 | -2.04% | 52,196 | 146,338,761 |
| 2024-06-04 | 27.3 | 28.15 | 27.27 | 28 | +1.08% | 53,396 | 148,294,179 |
| 2024-06-03 | 28.85 | 28.85 | 27.51 | 27.7 | -3.95% | 88,442 | 247,304,008 |
| 2024-05-31 | 28.61 | 28.84 | 28.22 | 28.84 | +0.8% | 66,937 | 191,111,271 |
| 2024-05-30 | 29.45 | 29.5 | 28.39 | 28.61 | -1.28% | 103,064 | 296,478,389 |
| 2024-05-29 | 28.3 | 29.83 | 28.3 | 28.98 | +1.05% | 157,423 | 460,861,677 |
| 2024-05-28 | 27.75 | 28.8 | 27.57 | 28.68 | +2.61% | 117,682 | 333,343,197 |
| 2024-05-27 | 27.7 | 28.4 | 27.22 | 27.95 | +0.4% | 76,259 | 210,872,523 |
| 2024-05-24 | 27.85 | 28.64 | 27.8 | 27.84 | -0.39% | 96,233 | 271,953,317 |
| 2024-05-23 | 28.44 | 28.8 | 27.78 | 27.95 | -3.29% | 110,990 | 312,958,881 |
| 2024-05-22 | 26.9 | 29.35 | 26.9 | 28.9 | +7.96% | 199,096 | 564,584,400 |
| 2024-05-21 | 26.69 | 26.91 | 26.51 | 26.77 | +0.3% | 34,265 | 91,626,109 |
| 2024-05-20 | 26.87 | 27.29 | 26.66 | 26.69 | -1.07% | 54,741 | 147,211,087 |
| 2024-05-17 | 26.85 | 27.06 | 26.36 | 26.98 | -0.95% | 61,962 | 165,284,712 |
| 2024-05-16 | 27.5 | 27.9 | 27.15 | 27.24 | -1.8% | 66,302 | 181,706,609 |
| 2024-05-15 | 28.79 | 29.3 | 27.73 | 27.74 | +0.04% | 74,996 | 213,361,938 |
| 2024-05-14 | 28.05 | 28.23 | 27.69 | 27.73 | -1.14% | 44,999 | 125,449,687 |
| 2024-05-13 | 27.09 | 28.49 | 26.66 | 28.05 | +2.04% | 77,482 | 216,020,723 |
| 2024-05-10 | 28.21 | 28.22 | 27.47 | 27.49 | -3.03% | 70,352 | 194,404,538 |
| 2024-05-09 | 28.06 | 28.95 | 27.97 | 28.35 | +1.07% | 87,455 | 250,347,768 |
| 2024-05-08 | 28.12 | 28.68 | 27.75 | 28.05 | -0.14% | 64,236 | 181,712,277 |
| 2024-05-07 | 28.27 | 28.39 | 27.88 | 28.09 | -0.71% | 53,899 | 151,437,459 |
| 2024-05-06 | 28.54 | 29.38 | 28.12 | 28.29 | +0.6% | 76,371 | 218,193,488 |
| 2024-04-30 | 28.55 | 28.7 | 27.8 | 28.12 | -2.36% | 81,341 | 228,834,171 |
| 2024-04-29 | 27.84 | 28.99 | 27.61 | 28.8 | +3.37% | 123,494 | 351,964,592 |
| 2024-04-26 | 27.55 | 27.9 | 27.11 | 27.86 | +1.68% | 83,222 | 229,788,663 |
| 2024-04-25 | 27.65 | 27.96 | 26.97 | 27.4 | -1.15% | 78,234 | 214,940,402 |
| 2024-04-24 | 27 | 28.03 | 26.51 | 27.72 | +2.21% | 106,934 | 294,872,900 |
| 2024-04-23 | 27 | 27.98 | 26.92 | 27.12 | -1.38% | 111,220 | 305,045,498 |
| 2024-04-22 | 25.81 | 27.5 | 25.81 | 27.5 | +5.53% | 117,218 | 315,027,524 |
| 2024-04-19 | 26.78 | 27.09 | 25.68 | 26.06 | -3.34% | 98,107 | 256,933,856 |
| 2024-04-18 | 27.16 | 27.96 | 26.8 | 26.96 | -3.47% | 105,951 | 288,681,980 |
| 2024-04-17 | 27.09 | 28.05 | 27.09 | 27.93 | +2.95% | 126,036 | 349,286,746 |
| 2024-04-16 | 27.79 | 28.38 | 27.07 | 27.13 | -2.93% | 152,542 | 422,386,427 |
| 2024-04-15 | 25.2 | 28.93 | 25.09 | 27.95 | +11.71% | 249,095 | 683,361,533 |
| 2024-04-12 | 25.42 | 25.7 | 25.02 | 25.02 | -2.38% | 45,246 | 114,243,874 |
| 2024-04-11 | 25.31 | 26.16 | 24.9 | 25.63 | +0.83% | 65,964 | 168,368,165 |
| 2024-04-10 | 26 | 27.1 | 25.35 | 25.42 | -1.63% | 110,112 | 288,510,167 |
| 2024-04-09 | 24.98 | 25.88 | 24.91 | 25.84 | +4.57% | 64,695 | 165,899,632 |
| 2024-04-08 | 25.73 | 25.73 | 24.66 | 24.71 | -4.08% | 53,662 | 134,796,610 |
| 2024-04-03 | 26.43 | 26.53 | 25.66 | 25.76 | -3.09% | 54,718 | 141,871,938 |
| 2024-04-02 | 26.71 | 26.88 | 26.3 | 26.58 | -0.86% | 69,897 | 185,546,545 |
| 2024-04-01 | 25.38 | 26.82 | 25.32 | 26.81 | +5.51% | 91,146 | 240,383,967 |
| 2024-03-29 | 25.35 | 25.87 | 24.95 | 25.41 | +0.24% | 51,797 | 131,401,227 |
| 2024-03-28 | 25.44 | 26.11 | 25.2 | 25.35 | +0.52% | 69,789 | 179,021,139 |
| 2024-03-27 | 26.41 | 26.65 | 25.22 | 25.22 | -5.47% | 62,863 | 163,452,545 |
| 2024-03-26 | 25.66 | 26.75 | 25.58 | 26.68 | +3.49% | 83,862 | 219,146,813 |
| 2024-03-25 | 26.3 | 26.76 | 25.71 | 25.78 | -2.24% | 61,538 | 161,606,509 |
| 2024-03-22 | 27.2 | 27.45 | 26.36 | 26.37 | -3.55% | 87,052 | 232,894,767 |
| 2024-03-21 | 27.86 | 28.09 | 27.21 | 27.34 | -1.87% | 83,525 | 229,579,331 |
| 2024-03-20 | 27.83 | 28.27 | 27.6 | 27.86 | -0.04% | 58,524 | 163,228,920 |
| 2024-03-19 | 28.3 | 28.85 | 27.86 | 27.87 | -1.52% | 81,926 | 231,523,952 |
| 2024-03-18 | 28.11 | 28.47 | 27.8 | 28.3 | +0.71% | 97,566 | 274,136,466 |
| 2024-03-15 | 28.4 | 28.55 | 27.76 | 28.1 | -1.23% | 88,597 | 248,500,408 |
| 2024-03-14 | 28.38 | 28.86 | 28.1 | 28.45 | -0.66% | 89,276 | 254,049,598 |
| 2024-03-13 | 28.08 | 28.71 | 28.01 | 28.64 | +0.85% | 114,395 | 325,330,073 |
| 2024-03-12 | 28.81 | 29.1 | 28.37 | 28.4 | -3.24% | 172,539 | 493,460,541 |
| 2024-03-11 | 28.31 | 29.89 | 28 | 29.35 | +7.83% | 256,322 | 740,172,416 |
| 2024-03-08 | 25.64 | 27.85 | 25.64 | 27.22 | +7.59% | 210,256 | 569,838,907 |
| 2024-03-07 | 26.29 | 26.42 | 25.3 | 25.3 | -3.69% | 94,813 | 244,352,241 |
| 2024-03-06 | 24.82 | 26.96 | 24.82 | 26.27 | +4.12% | 154,552 | 402,002,499 |
| 2024-03-05 | 25.99 | 26.1 | 25.02 | 25.23 | -1.83% | 81,839 | 207,646,276 |
| 2024-03-04 | 25.63 | 26.26 | 25.5 | 25.7 | -0.5% | 92,040 | 237,469,769 |
| 2024-03-01 | 25.84 | 26.39 | 25.24 | 25.83 | -0.54% | 123,590 | 317,984,555 |
| 2024-02-29 | 24.44 | 25.97 | 24.38 | 25.97 | +3.96% | 145,490 | 369,360,346 |
| 2024-02-28 | 25.5 | 27.25 | 24.88 | 24.98 | +0.81% | 219,387 | 570,370,994 |
| 2024-02-27 | 24.01 | 24.78 | 23.73 | 24.78 | +3.21% | 85,415 | 207,812,200 |
| 2024-02-26 | 23.91 | 24.38 | 23.6 | 24.01 | -0.17% | 83,821 | 200,924,479 |
| 2024-02-23 | 23.8 | 24.39 | 23.58 | 24.05 | +1.73% | 86,210 | 206,652,860 |
| 2024-02-22 | 23.23 | 24.02 | 23.03 | 23.64 | +1.03% | 73,150 | 171,742,468 |
| 2024-02-21 | 22.58 | 24.24 | 22.52 | 23.4 | +2.18% | 96,770 | 227,558,379 |
| 2024-02-20 | 23.17 | 23.19 | 22.45 | 22.9 | -1.46% | 57,878 | 131,641,788 |
| 2024-02-19 | 23.17 | 23.69 | 22.66 | 23.24 | +0.39% | 84,455 | 195,593,881 |
| 2024-02-08 | 22.5 | 24.1 | 22.35 | 23.15 | +4.8% | 100,371 | 234,895,863 |
| 2024-02-07 | 21.25 | 22.55 | 21.1 | 22.09 | +4.05% | 95,568 | 211,225,191 |
| 2024-02-06 | 19.02 | 21.45 | 18.8 | 21.23 | +10.06% | 91,348 | 185,805,818 |
| 2024-02-05 | 21.5 | 21.5 | 18.6 | 19.29 | -11.11% | 102,886 | 203,931,364 |
| 2024-02-02 | 23.57 | 23.7 | 21.2 | 21.7 | -7.89% | 92,372 | 206,484,578 |
| 2024-02-01 | 23.01 | 24.04 | 22.81 | 23.56 | +0.9% | 57,358 | 135,932,212 |
| 2024-01-31 | 23.67 | 24.44 | 23.3 | 23.35 | -1.27% | 63,742 | 151,906,473 |
| 2024-01-30 | 24 | 24.8 | 23.58 | 23.65 | -2.87% | 50,220 | 121,593,787 |
| 2024-01-29 | 26.53 | 26.72 | 24.35 | 24.35 | -8.18% | 82,711 | 208,531,571 |
| 2024-01-26 | 26.84 | 27.24 | 26.43 | 26.52 | -1.38% | 48,226 | 129,537,013 |
| 2024-01-25 | 26.5 | 26.93 | 25.94 | 26.89 | +1.7% | 60,144 | 159,525,020 |
| 2024-01-24 | 27.08 | 27.1 | 25.51 | 26.44 | -1.42% | 67,079 | 176,269,029 |
| 2024-01-23 | 26.25 | 27.32 | 25.92 | 26.82 | +2.21% | 67,885 | 181,694,718 |
| 2024-01-22 | 27.5 | 27.58 | 26.1 | 26.24 | -4.93% | 83,455 | 223,609,236 |
| 2024-01-19 | 28.4 | 29.37 | 27.6 | 27.6 | -3.43% | 85,572 | 242,453,953 |
| 2024-01-18 | 27.46 | 28.58 | 27.46 | 28.58 | +2.81% | 93,163 | 262,106,014 |
| 2024-01-17 | 29.06 | 29.07 | 27.8 | 27.8 | -4.79% | 85,092 | 240,584,690 |
| 2024-01-16 | 28.81 | 29.67 | 28.51 | 29.2 | +1.28% | 95,943 | 279,289,579 |
| 2024-01-15 | 28.8 | 29.38 | 28.42 | 28.83 | -0.86% | 75,333 | 217,343,965 |
| 2024-01-12 | 29.05 | 30.07 | 29 | 29.08 | -0.41% | 125,847 | 370,749,292 |
| 2024-01-11 | 28.6 | 29.5 | 28.31 | 29.2 | +1.42% | 118,806 | 344,778,841 |
| 2024-01-10 | 27.83 | 29.33 | 27.65 | 28.79 | +2.46% | 127,042 | 364,992,192 |
| 2024-01-09 | 27.41 | 28.68 | 26.97 | 28.1 | +2.48% | 97,012 | 271,641,023 |
| 2024-01-08 | 27.6 | 28.19 | 27.23 | 27.42 | -0.47% | 60,771 | 168,538,952 |
| 2024-01-05 | 28.34 | 28.88 | 27.4 | 27.55 | -3.13% | 82,158 | 230,569,472 |
| 2024-01-04 | 29.21 | 29.21 | 28.4 | 28.44 | -2.84% | 75,780 | 217,178,756 |
| 2024-01-03 | 29.21 | 29.57 | 28.89 | 29.27 | -0.1% | 73,836 | 215,266,995 |
| 2024-01-02 | 30.3 | 30.3 | 29.23 | 29.3 | -3.17% | 101,739 | 301,394,838 |
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：