股票概览
106.89
+0.04%
+0.04
107.05
开盘价
110.33
最高价
105.79
最低价
130,022
成交量
数据更新至: 2024-12-31
技术指标
101.53
MA5 (5日均线)
103.99
MA10 (10日均线)
102.19
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 | 107.05 | 110.33 | 105.79 | 106.89 | +0.04% | 130,022 | 1,407,527,216 |
| 2024-12-30 | 102 | 110.58 | 99.49 | 106.85 | +6.21% | 156,326 | 1,663,715,888 |
| 2024-12-27 | 98.99 | 101.9 | 97.89 | 100.6 | +2.55% | 96,429 | 969,159,588 |
| 2024-12-26 | 94.88 | 100.87 | 94.5 | 98.1 | +3.05% | 120,518 | 1,184,630,552 |
| 2024-12-25 | 100 | 103.88 | 95.2 | 95.2 | -10.26% | 207,821 | 2,066,425,242 |
| 2024-12-24 | 110 | 110.98 | 105 | 106.09 | -3.99% | 125,707 | 1,358,448,814 |
| 2024-12-23 | 110.02 | 113.04 | 108.5 | 110.5 | 0% | 105,437 | 1,167,907,238 |
| 2024-12-20 | 103.5 | 115.49 | 103.35 | 110.5 | +6.19% | 144,300 | 1,584,668,946 |
| 2024-12-19 | 99 | 104.45 | 98.51 | 104.06 | +2.89% | 84,480 | 861,418,626 |
| 2024-12-18 | 100 | 101.89 | 97.33 | 101.14 | +1.28% | 64,768 | 647,744,252 |
| 2024-12-17 | 102.9 | 105.5 | 98.9 | 99.86 | -3.09% | 93,504 | 951,171,114 |
| 2024-12-16 | 102.8 | 105.8 | 100 | 103.04 | -0.12% | 93,081 | 952,123,767 |
| 2024-12-13 | 107 | 108.51 | 102.88 | 103.16 | -4.22% | 120,696 | 1,280,769,627 |
| 2024-12-12 | 101.8 | 111.8 | 101.1 | 107.7 | +5.83% | 143,619 | 1,520,236,237 |
| 2024-12-11 | 97.98 | 103.5 | 96.88 | 101.77 | +2.18% | 118,216 | 1,184,582,391 |
| 2024-12-10 | 108.53 | 108.6 | 98.69 | 99.6 | -5.82% | 168,320 | 1,738,743,508 |
| 2024-12-09 | 104.1 | 106 | 101.23 | 105.75 | +1.69% | 141,233 | 1,468,057,694 |
| 2024-12-06 | 90.04 | 107.6 | 87.29 | 103.99 | +15.52% | 214,843 | 2,065,222,813 |
| 2024-12-05 | 88.18 | 91.4 | 87.61 | 90.02 | +1.26% | 76,185 | 684,095,942 |
| 2024-12-04 | 88.8 | 90.77 | 87.72 | 88.9 | +0.07% | 70,549 | 628,492,907 |
| 2024-12-03 | 89.47 | 90.88 | 87.86 | 88.84 | -0.69% | 76,732 | 683,966,750 |
| 2024-12-02 | 90.99 | 92.58 | 88.88 | 89.46 | -1.83% | 121,506 | 1,101,841,599 |
| 2024-11-29 | 88.5 | 92.8 | 87.55 | 91.13 | +3.39% | 138,241 | 1,242,724,808 |
| 2024-11-28 | 82.02 | 89.66 | 80.01 | 88.14 | +7.49% | 147,991 | 1,277,283,547 |
| 2024-11-27 | 81.13 | 82.65 | 78.82 | 82 | +0.48% | 83,678 | 677,914,452 |
| 2024-11-26 | 82.41 | 83.52 | 80.41 | 81.61 | -1.28% | 78,774 | 644,534,326 |
| 2024-11-25 | 86.06 | 86.94 | 80.93 | 82.67 | -3.03% | 99,166 | 825,412,069 |
| 2024-11-22 | 90.4 | 92.18 | 84.77 | 85.25 | -3.52% | 120,670 | 1,066,915,793 |
| 2024-11-21 | 87.65 | 90.49 | 86.81 | 88.36 | +0.49% | 90,313 | 800,954,115 |
| 2024-11-20 | 86.94 | 88.49 | 85.99 | 87.93 | +0.77% | 104,213 | 910,550,200 |
| 2024-11-19 | 84.24 | 87.77 | 83.29 | 87.26 | +4.62% | 111,986 | 957,995,087 |
| 2024-11-18 | 83.5 | 86.85 | 79.7 | 83.41 | +0.11% | 125,431 | 1,049,224,125 |
| 2024-11-15 | 85.48 | 88.2 | 83.01 | 83.32 | -2.89% | 116,258 | 998,273,829 |
| 2024-11-14 | 90.01 | 92.66 | 85.54 | 85.8 | -6.1% | 154,398 | 1,367,041,539 |
| 2024-11-13 | 90.11 | 93.93 | 89.68 | 91.37 | -0.14% | 118,160 | 1,083,435,407 |
| 2024-11-12 | 93.74 | 94.24 | 89.75 | 91.5 | -0.93% | 130,082 | 1,192,103,146 |
| 2024-11-11 | 90.01 | 94.03 | 88.7 | 92.36 | +0.94% | 138,690 | 1,280,821,906 |
| 2024-11-08 | 92 | 97.48 | 89.87 | 91.5 | -0.31% | 179,281 | 1,673,273,296 |
| 2024-11-07 | 82.99 | 91.93 | 82.53 | 91.78 | +9.31% | 194,281 | 1,702,957,042 |
| 2024-11-06 | 81 | 86.23 | 79.24 | 83.96 | +3.5% | 201,774 | 1,661,411,349 |
| 2024-11-05 | 75.29 | 81.55 | 74.71 | 81.12 | +7.76% | 201,007 | 1,593,338,365 |
| 2024-11-04 | 70.37 | 75.28 | 70.3 | 75.28 | +6.99% | 162,122 | 1,191,196,245 |
| 2024-11-01 | 72.81 | 73.26 | 69.6 | 70.36 | -4.01% | 125,481 | 893,619,445 |
| 2024-10-31 | 73.21 | 75.65 | 72 | 73.3 | -0.07% | 141,743 | 1,045,799,719 |
| 2024-10-30 | 74.9 | 75.98 | 72.17 | 73.35 | -1.61% | 127,948 | 948,338,704 |
| 2024-10-29 | 77.14 | 77.4 | 74.01 | 74.55 | -4.3% | 159,781 | 1,208,198,966 |
| 2024-10-28 | 77.8 | 78.66 | 74.87 | 77.9 | -1.05% | 155,640 | 1,192,699,564 |
| 2024-10-25 | 87 | 87.57 | 78.42 | 78.73 | -6.26% | 218,057 | 1,752,023,134 |
| 2024-10-24 | 83.03 | 85.8 | 81.5 | 83.99 | -1.05% | 100,378 | 835,262,240 |
| 2024-10-23 | 86.4 | 89.35 | 84.1 | 84.88 | -2.74% | 115,366 | 999,411,948 |
| 2024-10-22 | 85.73 | 91.19 | 85 | 87.27 | -0.18% | 144,433 | 1,269,680,003 |
| 2024-10-21 | 83.5 | 95 | 82.2 | 87.43 | +6.75% | 202,167 | 1,758,148,961 |
| 2024-10-18 | 75.8 | 85.66 | 75.54 | 81.9 | +7.64% | 196,687 | 1,575,589,683 |
| 2024-10-17 | 75 | 78.58 | 73.67 | 76.09 | +2.81% | 128,840 | 986,401,618 |
| 2024-10-16 | 72.99 | 75.46 | 72.79 | 74.01 | -1.71% | 89,431 | 660,719,613 |
| 2024-10-15 | 78.13 | 80.5 | 75.11 | 75.3 | -5.19% | 140,330 | 1,089,922,519 |
| 2024-10-14 | 72.68 | 80.85 | 72.39 | 79.42 | +10.77% | 185,702 | 1,413,126,864 |
| 2024-10-11 | 72.57 | 73.9 | 67 | 71.7 | -2.98% | 154,746 | 1,090,417,371 |
| 2024-10-10 | 75.9 | 78.55 | 71.7 | 73.9 | +0.41% | 146,430 | 1,099,070,746 |
| 2024-10-09 | 77.66 | 81.8 | 71.03 | 73.6 | -11.05% | 235,028 | 1,803,498,096 |
| 2024-10-08 | 80.72 | 82.74 | 71.6 | 82.74 | +20% | 262,204 | 2,070,518,334 |
| 2024-09-30 | 60.8 | 69.14 | 59.98 | 68.95 | +19.54% | 204,831 | 1,311,867,411 |
| 2024-09-27 | 51.97 | 59.3 | 51.65 | 57.68 | +11.83% | 199,590 | 1,094,851,291 |
| 2024-09-26 | 48.58 | 51.63 | 47.65 | 51.58 | +6.66% | 165,083 | 812,576,270 |
| 2024-09-25 | 49.59 | 51.33 | 48.32 | 48.36 | -0.64% | 159,896 | 799,081,465 |
| 2024-09-24 | 45.65 | 48.78 | 44.47 | 48.67 | +7.08% | 141,627 | 663,655,714 |
| 2024-09-23 | 45.4 | 47.25 | 44.92 | 45.45 | +0.18% | 85,641 | 393,681,961 |
| 2024-09-20 | 44.95 | 46.5 | 44.86 | 45.37 | +1.57% | 73,411 | 334,703,933 |
| 2024-09-19 | 45.21 | 45.85 | 44.31 | 44.67 | -1.19% | 64,471 | 289,698,965 |
| 2024-09-18 | 45.33 | 45.84 | 44.22 | 45.21 | -0.42% | 48,738 | 219,379,132 |
| 2024-09-13 | 45.32 | 46.97 | 45.32 | 45.4 | +0.18% | 79,301 | 365,772,633 |
| 2024-09-12 | 48.2 | 48.3 | 45.3 | 45.32 | -3.68% | 84,362 | 391,711,038 |
| 2024-09-11 | 46.59 | 48.36 | 46.33 | 47.05 | +0.92% | 65,862 | 311,238,217 |
| 2024-09-10 | 46.6 | 47.08 | 45.7 | 46.62 | -0.21% | 48,302 | 223,782,790 |
| 2024-09-09 | 46.5 | 47 | 45.75 | 46.72 | +0.21% | 51,828 | 240,566,222 |
| 2024-09-06 | 47.85 | 48.01 | 46.62 | 46.62 | -2.35% | 50,114 | 236,593,201 |
| 2024-09-05 | 47.88 | 48.8 | 46.96 | 47.74 | +0.25% | 60,584 | 289,872,832 |
| 2024-09-04 | 47.39 | 48.4 | 46.8 | 47.62 | -2.04% | 58,424 | 277,536,051 |
| 2024-09-03 | 48.09 | 49.3 | 47.92 | 48.61 | +0.52% | 75,624 | 367,526,755 |
| 2024-09-02 | 52.47 | 52.85 | 48.36 | 48.36 | -6.17% | 98,539 | 487,701,499 |
| 2024-08-30 | 49.4 | 52.46 | 49.03 | 51.54 | +3.66% | 127,514 | 653,443,264 |
| 2024-08-29 | 48.75 | 50.88 | 47.2 | 49.72 | +0.34% | 96,532 | 473,018,621 |
| 2024-08-28 | 49.8 | 50.76 | 49.24 | 49.55 | -0.9% | 55,938 | 278,518,180 |
| 2024-08-27 | 51.99 | 52 | 49.58 | 50 | -4.6% | 88,021 | 441,737,820 |
| 2024-08-26 | 52.92 | 53.5 | 52 | 52.41 | +0.89% | 61,682 | 324,556,829 |
| 2024-08-23 | 52.12 | 52.73 | 51.71 | 51.95 | -1.33% | 33,959 | 176,883,364 |
| 2024-08-22 | 52.98 | 53.16 | 51.65 | 52.65 | -0.64% | 44,743 | 234,743,098 |
| 2024-08-21 | 52.86 | 54.22 | 52.69 | 52.99 | -0.02% | 42,648 | 227,246,696 |
| 2024-08-20 | 54.5 | 54.75 | 52.79 | 53 | -1.29% | 41,375 | 221,770,419 |
| 2024-08-19 | 54.37 | 55.19 | 53.6 | 53.69 | -1.95% | 54,060 | 292,898,606 |
| 2024-08-16 | 54.7 | 56.18 | 54.45 | 54.76 | +0.74% | 64,209 | 355,787,385 |
| 2024-08-15 | 55.52 | 56.02 | 54.03 | 54.36 | -2.58% | 75,920 | 416,269,427 |
| 2024-08-14 | 55.35 | 57.38 | 55.24 | 55.8 | +1.22% | 88,335 | 498,448,392 |
| 2024-08-13 | 55.1 | 56.8 | 54.48 | 55.13 | +0.09% | 71,555 | 397,733,444 |
| 2024-08-12 | 55.58 | 56.8 | 54.78 | 55.08 | -0.94% | 88,275 | 491,076,707 |
| 2024-08-09 | 56 | 58 | 54.3 | 55.6 | +4.37% | 143,043 | 798,974,538 |
| 2024-08-08 | 52.5 | 53.83 | 51.52 | 53.27 | +0.23% | 61,557 | 324,708,579 |
| 2024-08-07 | 53 | 54.84 | 52.37 | 53.15 | -0.24% | 79,258 | 424,477,552 |
| 2024-08-06 | 54.5 | 54.95 | 52.3 | 53.28 | +0.55% | 90,851 | 484,013,302 |
| 2024-08-05 | 56.5 | 57.39 | 52.98 | 52.99 | -9.26% | 126,942 | 698,227,457 |
| 2024-08-02 | 62.6 | 63.63 | 58.01 | 58.4 | -9.09% | 170,706 | 1,031,947,282 |
| 2024-08-01 | 66.65 | 66.69 | 64.2 | 64.24 | -0.68% | 77,470 | 504,170,792 |
| 2024-07-31 | 62.38 | 65.5 | 61.5 | 64.68 | +2.54% | 89,332 | 567,974,077 |
| 2024-07-30 | 64.5 | 64.58 | 62.5 | 63.08 | -3.18% | 74,409 | 470,547,352 |
| 2024-07-29 | 64.46 | 65.87 | 63.32 | 65.15 | +0.76% | 68,347 | 442,124,876 |
| 2024-07-26 | 64.83 | 65.35 | 63.24 | 64.66 | -0.03% | 59,188 | 380,942,170 |
| 2024-07-25 | 66 | 66.03 | 62.81 | 64.68 | -3.29% | 105,370 | 675,077,723 |
| 2024-07-24 | 67.75 | 70.5 | 65.8 | 66.88 | -0.95% | 111,578 | 755,555,419 |
| 2024-07-23 | 70.85 | 72.35 | 67.1 | 67.52 | -1.27% | 120,148 | 842,204,263 |
| 2024-07-22 | 68 | 69.28 | 66.5 | 68.39 | +0.5% | 75,728 | 514,987,102 |
| 2024-07-19 | 68.7 | 70.05 | 67.62 | 68.05 | -2.06% | 74,685 | 511,709,395 |
| 2024-07-18 | 69.15 | 69.97 | 67 | 69.48 | -1.42% | 97,792 | 670,607,763 |
| 2024-07-17 | 74.2 | 75.23 | 70.3 | 70.48 | -5.08% | 114,099 | 823,612,713 |
| 2024-07-16 | 73.97 | 74.78 | 71.28 | 74.25 | -0.09% | 116,599 | 851,467,653 |
| 2024-07-15 | 74.4 | 75.48 | 72.08 | 74.32 | +0.2% | 84,570 | 626,924,943 |
| 2024-07-12 | 70 | 75.9 | 69 | 74.17 | +2.26% | 121,680 | 882,435,452 |
| 2024-07-11 | 70.8 | 72.66 | 68.68 | 72.53 | +3.1% | 124,292 | 878,608,322 |
| 2024-07-10 | 67.5 | 70.6 | 66 | 70.35 | +3.78% | 138,553 | 942,572,873 |
| 2024-07-09 | 63.7 | 68.12 | 62.18 | 67.79 | +7.09% | 128,296 | 837,711,996 |
| 2024-07-08 | 64.78 | 65.4 | 62.8 | 63.3 | -2.74% | 65,692 | 420,401,671 |
| 2024-07-05 | 64.8 | 65.4 | 62.77 | 65.08 | +0.62% | 75,359 | 483,639,235 |
| 2024-07-04 | 63.71 | 67 | 63.31 | 64.68 | +1.59% | 105,246 | 686,883,895 |
| 2024-07-03 | 62.53 | 66.5 | 62.2 | 63.67 | +1.89% | 118,761 | 767,367,819 |
| 2024-07-02 | 60.58 | 63.15 | 60.58 | 62.49 | +2.07% | 105,060 | 653,250,694 |
| 2024-07-01 | 57 | 61.35 | 56.9 | 61.22 | +7.4% | 95,454 | 565,813,455 |
| 2024-06-28 | 54.55 | 57.88 | 54.31 | 57 | +4.3% | 58,403 | 331,264,455 |
| 2024-06-27 | 56.41 | 57.2 | 54.55 | 54.65 | -3.53% | 46,502 | 259,031,069 |
| 2024-06-26 | 56.22 | 57.07 | 54.6 | 56.65 | +2.29% | 47,736 | 266,364,654 |
| 2024-06-25 | 58.18 | 58.26 | 55.01 | 55.38 | -4.81% | 88,961 | 499,199,758 |
| 2024-06-24 | 59.85 | 60.38 | 58.13 | 58.18 | -2.95% | 47,713 | 282,741,703 |
| 2024-06-21 | 59.39 | 60.66 | 58.24 | 59.95 | +0.49% | 42,748 | 255,357,915 |
| 2024-06-20 | 60.41 | 61.27 | 59.45 | 59.66 | -1.66% | 43,549 | 262,953,006 |
| 2024-06-19 | 61.08 | 61.88 | 60.25 | 60.67 | -0.67% | 44,428 | 270,555,772 |
| 2024-06-18 | 59.93 | 61.38 | 59.36 | 61.08 | +2.23% | 60,984 | 370,563,708 |
| 2024-06-17 | 59.14 | 60.31 | 59.1 | 59.75 | +0.17% | 63,325 | 378,754,052 |
| 2024-06-14 | 57.2 | 60.33 | 57.1 | 59.65 | +4.47% | 95,487 | 564,912,903 |
| 2024-06-13 | 57.88 | 58.41 | 56.87 | 57.1 | -0.45% | 52,692 | 302,948,892 |
| 2024-06-12 | 55.1 | 57.62 | 54.84 | 57.36 | +3.95% | 62,031 | 349,780,297 |
| 2024-06-11 | 53 | 55.38 | 53 | 55.18 | +2.78% | 61,041 | 332,342,617 |
| 2024-06-07 | 56.12 | 56.26 | 51.98 | 53.69 | -4.62% | 106,432 | 571,858,956 |
| 2024-06-06 | 57.18 | 59.06 | 55.82 | 56.29 | -0.74% | 71,329 | 409,966,588 |
| 2024-06-05 | 59.17 | 59.53 | 56.7 | 56.71 | -3.57% | 70,752 | 410,392,661 |
| 2024-06-04 | 58.58 | 59.27 | 56.09 | 58.81 | +0.48% | 91,470 | 528,554,791 |
| 2024-06-03 | 56.45 | 59.35 | 56.17 | 58.53 | +4.8% | 76,242 | 444,189,457 |
| 2024-05-31 | 54.9 | 57 | 54.5 | 55.85 | +1.51% | 33,157 | 186,468,130 |
| 2024-05-30 | 54.88 | 55.75 | 53.85 | 55.02 | +0.4% | 32,212 | 177,709,202 |
| 2024-05-29 | 55.48 | 56 | 54.2 | 54.8 | -1.19% | 34,255 | 187,819,942 |
| 2024-05-28 | 56.83 | 57.57 | 55.31 | 55.46 | -2.67% | 40,807 | 229,741,100 |
| 2024-05-27 | 54.99 | 57 | 54.3 | 56.98 | +3.83% | 52,288 | 290,984,747 |
| 2024-05-24 | 57 | 57.05 | 54.82 | 54.88 | -2.9% | 43,161 | 241,310,180 |
| 2024-05-23 | 59.3 | 59.57 | 56.28 | 56.52 | -3.3% | 58,491 | 334,267,507 |
| 2024-05-22 | 58.53 | 59.44 | 57.8 | 58.45 | -0.81% | 37,784 | 221,181,908 |
| 2024-05-21 | 59.4 | 60.56 | 58.66 | 58.93 | -0.84% | 44,378 | 263,931,914 |
| 2024-05-20 | 57.67 | 59.73 | 56.67 | 59.43 | +1.85% | 51,881 | 303,680,909 |
| 2024-05-17 | 58.03 | 58.43 | 56.15 | 58.35 | -0.36% | 54,528 | 312,863,602 |
| 2024-05-16 | 58.05 | 60.2 | 58.02 | 58.56 | +1.65% | 63,672 | 376,225,498 |
| 2024-05-15 | 56.6 | 59.18 | 56.05 | 57.61 | +1.87% | 56,891 | 331,111,710 |
| 2024-05-14 | 57.46 | 57.9 | 55.66 | 56.55 | -1.41% | 56,504 | 319,863,080 |
| 2024-05-13 | 58.03 | 59 | 57 | 57.36 | -2.27% | 49,833 | 288,256,839 |
| 2024-05-10 | 61.6 | 61.78 | 58.02 | 58.69 | -4.07% | 81,918 | 484,048,613 |
| 2024-05-09 | 62.8 | 63 | 60.39 | 61.18 | -2.81% | 65,053 | 399,305,183 |
| 2024-05-08 | 62.4 | 63 | 60.65 | 62.95 | +0.74% | 63,703 | 394,238,484 |
| 2024-05-07 | 62.76 | 63.87 | 62.32 | 62.49 | -0.26% | 60,022 | 378,074,065 |
| 2024-05-06 | 63.57 | 63.62 | 60.96 | 62.65 | -0.24% | 88,398 | 549,057,361 |
| 2024-04-30 | 62.82 | 63.75 | 61.73 | 62.8 | +0.03% | 95,588 | 600,174,176 |
| 2024-04-29 | 63.77 | 65 | 61.01 | 62.78 | +4.69% | 146,049 | 914,058,291 |
| 2024-04-26 | 57.15 | 60.98 | 57.15 | 59.97 | +5.67% | 111,025 | 658,172,430 |
| 2024-04-25 | 56.28 | 58.77 | 56.07 | 56.75 | +0.25% | 81,419 | 466,433,892 |
| 2024-04-24 | 53.68 | 57.18 | 53.68 | 56.61 | +6.09% | 86,540 | 483,100,539 |
| 2024-04-23 | 53.51 | 53.97 | 52.05 | 53.36 | +0.83% | 43,707 | 232,121,598 |
| 2024-04-22 | 50.95 | 53.1 | 48.5 | 52.92 | -1.29% | 75,509 | 388,720,858 |
| 2024-04-19 | 54.96 | 55.43 | 52.51 | 53.61 | -3.41% | 71,545 | 384,452,038 |
| 2024-04-18 | 55.03 | 56.97 | 53.25 | 55.5 | +0.43% | 86,625 | 480,453,444 |
| 2024-04-17 | 52.5 | 55.3 | 52.5 | 55.26 | +7.41% | 109,862 | 598,757,353 |
| 2024-04-16 | 54.34 | 54.44 | 50.92 | 51.45 | -6.71% | 87,309 | 455,514,403 |
| 2024-04-15 | 55.49 | 56.2 | 53.6 | 55.15 | -0.77% | 80,789 | 441,691,269 |
| 2024-04-12 | 53.8 | 57.11 | 53.8 | 55.58 | +4.34% | 90,321 | 501,814,933 |
| 2024-04-11 | 54.31 | 55.64 | 52.78 | 53.27 | -2.38% | 76,007 | 411,742,564 |
| 2024-04-10 | 56.01 | 56.68 | 52.86 | 54.57 | -3.67% | 107,595 | 584,431,927 |
| 2024-04-09 | 57.73 | 58.91 | 55.51 | 56.65 | -1.5% | 69,091 | 390,543,949 |
| 2024-04-08 | 57.8 | 59.11 | 57.01 | 57.51 | -1.42% | 63,306 | 368,132,779 |
| 2024-04-03 | 58.64 | 60.38 | 57.3 | 58.34 | -1.57% | 90,534 | 532,342,844 |
| 2024-04-02 | 61.9 | 62.58 | 57.9 | 59.27 | -3.06% | 121,280 | 729,210,740 |
| 2024-04-01 | 61.3 | 62.3 | 59.85 | 61.14 | -0.26% | 77,040 | 470,611,153 |
| 2024-03-29 | 59.5 | 63.12 | 59 | 61.3 | +2.25% | 99,434 | 608,227,815 |
| 2024-03-28 | 58.96 | 61.56 | 58.54 | 59.95 | +4.62% | 110,885 | 667,805,854 |
| 2024-03-27 | 59.25 | 60.5 | 57.14 | 57.3 | -3.7% | 85,979 | 500,368,746 |
| 2024-03-26 | 60.78 | 62.24 | 58.5 | 59.5 | -1.65% | 102,793 | 622,110,776 |
| 2024-03-25 | 63.56 | 63.88 | 60.24 | 60.5 | -3.86% | 91,459 | 567,466,698 |
| 2024-03-22 | 63.75 | 65.39 | 61.35 | 62.93 | -1.07% | 123,177 | 776,898,589 |
| 2024-03-21 | 63.6 | 67.31 | 63.15 | 63.61 | +1.52% | 114,471 | 744,192,048 |
| 2024-03-20 | 62.99 | 63.58 | 60.77 | 62.66 | -0.16% | 103,897 | 643,141,621 |
| 2024-03-19 | 64 | 65.44 | 62.02 | 62.76 | -3.07% | 97,594 | 618,127,030 |
| 2024-03-18 | 61.21 | 65.99 | 61.1 | 64.75 | +7.01% | 139,315 | 885,960,248 |
| 2024-03-15 | 58.7 | 61.2 | 57.33 | 60.51 | +1.87% | 102,559 | 610,375,769 |
| 2024-03-14 | 58.8 | 60.5 | 57.63 | 59.4 | -2.48% | 117,218 | 687,739,065 |
| 2024-03-13 | 58.73 | 62.38 | 57.55 | 60.91 | +5.84% | 162,804 | 981,406,467 |
| 2024-03-12 | 55.6 | 59.22 | 54.52 | 57.55 | +2.4% | 170,662 | 979,805,428 |
| 2024-03-11 | 51.7 | 56.29 | 51.12 | 56.2 | +6.34% | 189,523 | 1,022,275,766 |
| 2024-03-08 | 46.8 | 53.88 | 46.8 | 52.85 | +13.36% | 188,171 | 963,298,892 |
| 2024-03-07 | 47.62 | 48.24 | 46.22 | 46.62 | -2.77% | 64,683 | 305,484,236 |
| 2024-03-06 | 47.2 | 48.44 | 45.71 | 47.95 | -0.12% | 95,891 | 450,173,102 |
| 2024-03-05 | 48.56 | 48.9 | 47.48 | 48.01 | -2.91% | 64,409 | 310,577,517 |
| 2024-03-04 | 50.24 | 50.25 | 47.1 | 49.45 | +1.64% | 94,269 | 461,294,117 |
| 2024-03-01 | 47.25 | 49.31 | 47.05 | 48.65 | +2.18% | 86,271 | 418,736,248 |
| 2024-02-29 | 44.5 | 47.77 | 44.11 | 47.61 | +4.07% | 118,267 | 547,004,136 |
| 2024-02-28 | 49.1 | 50.54 | 45.68 | 45.75 | -8.15% | 161,863 | 772,792,881 |
| 2024-02-27 | 47 | 50.18 | 45.99 | 49.81 | +5.24% | 122,510 | 594,185,399 |
| 2024-02-26 | 46.67 | 48.66 | 46.02 | 47.33 | -0.59% | 99,918 | 471,023,184 |
| 2024-02-23 | 46 | 48.97 | 45.82 | 47.61 | +4.13% | 145,410 | 689,076,756 |
| 2024-02-22 | 45.01 | 46.58 | 44.34 | 45.72 | +0.99% | 120,485 | 545,465,954 |
| 2024-02-21 | 44.2 | 46.81 | 44 | 45.27 | -0.61% | 144,104 | 655,788,093 |
| 2024-02-20 | 42.42 | 46.71 | 42.32 | 45.55 | +5.46% | 159,709 | 717,158,310 |
| 2024-02-19 | 44.4 | 44.4 | 40.81 | 43.19 | +4.83% | 190,102 | 808,423,040 |
| 2024-02-08 | 37.42 | 41.88 | 36.08 | 41.2 | +15.8% | 208,395 | 812,918,111 |
| 2024-02-07 | 36.8 | 39.59 | 35.12 | 35.58 | -1.79% | 179,267 | 671,352,095 |
| 2024-02-06 | 33.85 | 37.58 | 32.02 | 36.23 | +5.38% | 180,747 | 631,028,452 |
| 2024-02-05 | 37.8 | 38.4 | 32.4 | 34.38 | -10.56% | 133,037 | 464,968,493 |
| 2024-02-02 | 40.5 | 41 | 36.18 | 38.44 | -6.2% | 91,410 | 356,625,110 |
| 2024-02-01 | 39.52 | 42.78 | 38.56 | 40.98 | +4.43% | 101,693 | 413,680,162 |
| 2024-01-31 | 42.09 | 42.25 | 38.88 | 39.24 | -5.67% | 85,923 | 346,526,976 |
| 2024-01-30 | 43.3 | 44.5 | 41.21 | 41.6 | -3.03% | 69,310 | 294,583,191 |
| 2024-01-29 | 43.7 | 43.7 | 41.63 | 42.9 | -2.03% | 87,405 | 371,360,064 |
| 2024-01-26 | 47.41 | 47.41 | 43.36 | 43.79 | -7.42% | 78,738 | 352,001,464 |
| 2024-01-25 | 44.33 | 47.68 | 43.33 | 47.3 | +6.6% | 84,283 | 389,211,207 |
| 2024-01-24 | 45.7 | 46.17 | 43.34 | 44.37 | -1.62% | 52,563 | 233,438,192 |
| 2024-01-23 | 45 | 45.76 | 43.3 | 45.1 | +2.73% | 82,445 | 366,778,728 |
| 2024-01-22 | 48 | 48.33 | 43.1 | 43.9 | -8.43% | 95,193 | 430,994,656 |
| 2024-01-19 | 50.29 | 50.3 | 47.6 | 47.94 | -4.84% | 65,541 | 318,279,061 |
| 2024-01-18 | 48 | 50.59 | 46.77 | 50.38 | +2.42% | 98,960 | 479,029,447 |
| 2024-01-17 | 50.29 | 51.48 | 48.87 | 49.19 | -2.46% | 53,423 | 266,030,549 |
| 2024-01-16 | 51.32 | 51.39 | 49.21 | 50.43 | -1.43% | 75,692 | 378,148,561 |
| 2024-01-15 | 48.22 | 51.65 | 47.84 | 51.16 | +4.51% | 108,406 | 544,112,360 |
| 2024-01-12 | 48.5 | 51.36 | 48.5 | 48.95 | +2.34% | 102,942 | 514,546,012 |
| 2024-01-11 | 45.9 | 48.35 | 45.41 | 47.83 | +4% | 56,187 | 265,887,930 |
| 2024-01-10 | 46.14 | 47 | 45.18 | 45.99 | -0.99% | 57,272 | 263,756,408 |
| 2024-01-09 | 47.5 | 48.42 | 44.75 | 46.45 | -1.48% | 131,410 | 606,193,497 |
| 2024-01-08 | 50.32 | 50.38 | 46.88 | 47.15 | -5.98% | 75,929 | 364,657,032 |
| 2024-01-05 | 50.88 | 52.43 | 49.36 | 50.15 | -0.73% | 62,863 | 317,208,972 |
| 2024-01-04 | 49.81 | 51.78 | 49.11 | 50.52 | +1.34% | 72,058 | 363,518,566 |
| 2024-01-03 | 51.25 | 51.49 | 48.82 | 49.85 | -2.25% | 66,230 | 329,733,335 |
| 2024-01-02 | 52.5 | 53 | 50.58 | 51 | -3.76% | 91,268 | 469,266,076 |
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：