股票概览
44.7
-9.53%
-4.71
47.33
开盘价
48.88
最高价
44.5
最低价
117,543
成交量
数据更新至: 2024-12-31
技术指标
50.84
MA5 (5日均线)
49.05
MA10 (10日均线)
46.75
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 | 47.33 | 48.88 | 44.5 | 44.7 | -9.53% | 117,543 | 540,162,178 |
| 2024-12-30 | 52.26 | 54 | 49 | 49.41 | -9.04% | 154,848 | 791,880,360 |
| 2024-12-27 | 56.18 | 59.92 | 53.62 | 54.32 | -0.98% | 216,114 | 1,221,774,194 |
| 2024-12-26 | 50.01 | 55.55 | 49.11 | 54.86 | +7.76% | 154,877 | 830,518,470 |
| 2024-12-25 | 53 | 54.13 | 49.7 | 50.91 | +1.54% | 138,940 | 725,329,270 |
| 2024-12-24 | 47.84 | 50.8 | 47.52 | 50.14 | +4.7% | 105,947 | 520,267,523 |
| 2024-12-23 | 48.3 | 51.7 | 47.7 | 47.89 | -1.42% | 112,721 | 560,411,420 |
| 2024-12-20 | 47 | 49.7 | 46 | 48.58 | +5.95% | 125,401 | 601,573,781 |
| 2024-12-19 | 43.22 | 45.94 | 42.98 | 45.85 | +4.63% | 50,133 | 226,021,978 |
| 2024-12-18 | 43.82 | 44.58 | 42.8 | 43.82 | 0% | 27,268 | 119,495,402 |
| 2024-12-17 | 45.85 | 45.99 | 43.72 | 43.82 | -5.09% | 40,519 | 181,690,107 |
| 2024-12-16 | 45.2 | 46.86 | 45.2 | 46.17 | +2.74% | 65,919 | 304,749,684 |
| 2024-12-13 | 44.7 | 45.38 | 44.5 | 44.94 | 0% | 34,807 | 156,611,140 |
| 2024-12-12 | 44.1 | 46 | 44.1 | 44.94 | +1.93% | 39,833 | 180,255,354 |
| 2024-12-11 | 43.59 | 44.39 | 43.32 | 44.09 | +1.05% | 21,155 | 92,703,345 |
| 2024-12-10 | 44.51 | 44.86 | 43.53 | 43.63 | +0.23% | 30,894 | 137,064,233 |
| 2024-12-09 | 44.02 | 44.3 | 42.91 | 43.53 | -1.11% | 23,178 | 101,195,977 |
| 2024-12-06 | 44.85 | 45.01 | 43.7 | 44.02 | -2.59% | 33,509 | 148,140,112 |
| 2024-12-05 | 44.35 | 45.67 | 44.02 | 45.19 | +2.12% | 40,959 | 184,051,617 |
| 2024-12-04 | 43.5 | 45.48 | 43 | 44.25 | +1.47% | 47,147 | 208,617,732 |
| 2024-12-03 | 43.28 | 43.95 | 42.81 | 43.61 | -0.46% | 26,556 | 115,095,883 |
| 2024-12-02 | 42.27 | 43.98 | 41.99 | 43.81 | +4.51% | 41,896 | 180,724,566 |
| 2024-11-29 | 41.33 | 42.31 | 41.33 | 41.92 | +0.77% | 19,780 | 82,901,320 |
| 2024-11-28 | 42.56 | 42.7 | 41.5 | 41.6 | -2.23% | 23,118 | 97,172,928 |
| 2024-11-27 | 42.15 | 42.66 | 41.29 | 42.55 | +0.59% | 21,880 | 92,213,108 |
| 2024-11-26 | 42.86 | 43.35 | 41.95 | 42.3 | -1.49% | 25,405 | 108,255,552 |
| 2024-11-25 | 41.65 | 43.18 | 41.65 | 42.94 | +2.53% | 27,027 | 115,192,252 |
| 2024-11-22 | 43.74 | 43.9 | 41.88 | 41.88 | -4.75% | 43,409 | 185,588,808 |
| 2024-11-21 | 44.49 | 44.88 | 43.88 | 43.97 | -1.24% | 29,612 | 131,220,637 |
| 2024-11-20 | 44.23 | 44.98 | 44.06 | 44.52 | +0.68% | 35,673 | 159,228,614 |
| 2024-11-19 | 42.95 | 44.22 | 42.57 | 44.22 | +1.89% | 30,212 | 131,623,038 |
| 2024-11-18 | 42.45 | 44.55 | 41 | 43.4 | +1.47% | 43,647 | 184,482,888 |
| 2024-11-15 | 43.17 | 44.55 | 42.75 | 42.77 | -1.68% | 33,755 | 147,451,951 |
| 2024-11-14 | 45.1 | 45.11 | 43.43 | 43.5 | -3.97% | 40,009 | 176,840,895 |
| 2024-11-13 | 44.5 | 45.9 | 43.99 | 45.3 | +0.44% | 42,095 | 188,887,546 |
| 2024-11-12 | 45.4 | 46.97 | 44.65 | 45.1 | -0.42% | 70,074 | 321,290,254 |
| 2024-11-11 | 44.7 | 46.09 | 44.5 | 45.29 | -0.26% | 72,400 | 329,083,920 |
| 2024-11-08 | 46.2 | 46.86 | 44 | 45.41 | -3.16% | 113,100 | 517,040,688 |
| 2024-11-07 | 41.61 | 48 | 41.42 | 46.89 | +13.65% | 128,086 | 578,658,360 |
| 2024-11-06 | 41.43 | 42.44 | 40.98 | 41.26 | -0.41% | 57,749 | 241,190,693 |
| 2024-11-05 | 40.37 | 41.75 | 39.9 | 41.43 | +2.35% | 54,385 | 223,213,911 |
| 2024-11-04 | 39.04 | 40.49 | 39 | 40.48 | +4.12% | 42,102 | 168,545,856 |
| 2024-11-01 | 40.9 | 41.12 | 38.83 | 38.88 | -5.75% | 54,869 | 217,601,839 |
| 2024-10-31 | 41.88 | 42.2 | 41.13 | 41.25 | -2.53% | 47,512 | 197,829,487 |
| 2024-10-30 | 43.2 | 43.55 | 41.62 | 42.32 | -3.16% | 50,819 | 216,160,107 |
| 2024-10-29 | 44.05 | 44.79 | 43.62 | 43.7 | -0.84% | 47,839 | 211,338,761 |
| 2024-10-28 | 45.05 | 45.34 | 43.33 | 44.07 | -2.82% | 50,866 | 224,195,478 |
| 2024-10-25 | 45.45 | 46 | 45.26 | 45.35 | +0.04% | 50,968 | 232,196,952 |
| 2024-10-24 | 45.09 | 45.95 | 44.92 | 45.33 | +0.24% | 36,462 | 165,347,783 |
| 2024-10-23 | 45.61 | 46.15 | 45.09 | 45.22 | -1.4% | 50,202 | 228,665,122 |
| 2024-10-22 | 46.3 | 47.33 | 45.01 | 45.86 | -2.4% | 83,343 | 386,174,681 |
| 2024-10-21 | 44.99 | 48.5 | 44.44 | 46.99 | +3.16% | 99,257 | 458,348,005 |
| 2024-10-18 | 44.01 | 46.58 | 43.71 | 45.55 | +0.75% | 91,442 | 415,317,592 |
| 2024-10-17 | 43.6 | 45.3 | 42.54 | 45.21 | +1.69% | 86,398 | 377,553,053 |
| 2024-10-16 | 47 | 47.4 | 42.75 | 44.46 | -11.86% | 138,916 | 618,857,029 |
| 2024-10-15 | 56.37 | 60.59 | 49.88 | 50.44 | -10.61% | 122,547 | 683,598,779 |
| 2024-10-14 | 55.25 | 57.25 | 54.25 | 56.43 | +3.16% | 53,795 | 302,763,656 |
| 2024-10-11 | 51 | 55.7 | 51 | 54.7 | +4.89% | 53,274 | 286,607,994 |
| 2024-10-10 | 55.62 | 56.33 | 50.39 | 52.15 | -5.03% | 69,538 | 373,183,012 |
| 2024-10-09 | 55 | 56.9 | 51.3 | 54.91 | -3.45% | 58,726 | 318,463,377 |
| 2024-10-08 | 61 | 61.01 | 51 | 56.87 | +8.95% | 90,306 | 507,641,403 |
| 2024-09-30 | 46.34 | 53.08 | 45.51 | 52.2 | +13.53% | 87,033 | 427,896,826 |
| 2024-09-27 | 46.23 | 47.5 | 45 | 45.98 | +0.59% | 46,910 | 216,512,063 |
| 2024-09-26 | 42.6 | 45.96 | 42.5 | 45.71 | +7.15% | 48,281 | 216,992,073 |
| 2024-09-25 | 42.94 | 43.38 | 42.35 | 42.66 | -0.65% | 23,958 | 102,628,416 |
| 2024-09-24 | 41.99 | 43.05 | 41.2 | 42.94 | +1.85% | 30,333 | 128,153,033 |
| 2024-09-23 | 40.4 | 42.2 | 40.18 | 42.16 | +4.43% | 22,982 | 95,687,168 |
| 2024-09-20 | 39.8 | 40.42 | 39.52 | 40.37 | +1.43% | 10,249 | 41,149,030 |
| 2024-09-19 | 39.99 | 39.99 | 39.35 | 39.8 | -0.15% | 10,554 | 41,824,619 |
| 2024-09-18 | 39.61 | 40.23 | 39.35 | 39.86 | +0.63% | 7,666 | 30,518,785 |
| 2024-09-13 | 39.18 | 40.28 | 39.18 | 39.61 | +0.61% | 6,800 | 26,968,221 |
| 2024-09-12 | 39.74 | 39.99 | 39.18 | 39.37 | -0.98% | 9,612 | 38,040,440 |
| 2024-09-11 | 40.2 | 40.35 | 39.5 | 39.76 | -1.12% | 9,562 | 38,219,503 |
| 2024-09-10 | 39.88 | 40.49 | 39.5 | 40.21 | +1.39% | 11,184 | 44,776,551 |
| 2024-09-09 | 39.64 | 39.86 | 39.2 | 39.66 | +0.05% | 11,946 | 47,264,497 |
| 2024-09-06 | 39.15 | 39.99 | 39.1 | 39.64 | +1.38% | 17,118 | 67,871,296 |
| 2024-09-05 | 38.66 | 39.28 | 38.56 | 39.1 | +0.83% | 11,437 | 44,550,734 |
| 2024-09-04 | 39.2 | 39.2 | 38.51 | 38.78 | -1.27% | 9,251 | 35,922,207 |
| 2024-09-03 | 39.29 | 39.69 | 38.85 | 39.28 | -0.03% | 9,902 | 38,939,868 |
| 2024-09-02 | 39.32 | 39.74 | 39.05 | 39.29 | -0.73% | 13,315 | 52,466,916 |
| 2024-08-30 | 38.81 | 39.76 | 38.34 | 39.58 | +1.51% | 20,305 | 79,576,663 |
| 2024-08-29 | 39 | 39.54 | 38.49 | 38.99 | +0.23% | 12,647 | 49,288,075 |
| 2024-08-28 | 39.22 | 39.88 | 38.71 | 38.9 | -0.51% | 10,993 | 42,928,654 |
| 2024-08-27 | 38.24 | 39.57 | 37.8 | 39.1 | +1.88% | 17,081 | 66,570,828 |
| 2024-08-26 | 38.19 | 38.73 | 38.05 | 38.38 | +0.52% | 10,250 | 39,262,285 |
| 2024-08-23 | 38 | 38.36 | 37.52 | 38.18 | -0.03% | 12,025 | 45,670,249 |
| 2024-08-22 | 38.13 | 38.9 | 37.78 | 38.19 | -0.62% | 13,587 | 51,948,558 |
| 2024-08-21 | 39.06 | 39.6 | 38.2 | 38.43 | -1.61% | 27,649 | 107,662,080 |
| 2024-08-20 | 38.34 | 39.39 | 37.91 | 39.06 | +2.52% | 26,169 | 101,525,718 |
| 2024-08-19 | 39.9 | 39.9 | 37.2 | 38.1 | -6.96% | 46,715 | 179,417,175 |
| 2024-08-16 | 41.38 | 42.3 | 40.1 | 40.95 | +2.38% | 71,417 | 294,977,528 |
| 2024-08-15 | 38.45 | 40 | 38.21 | 40 | +4.36% | 54,758 | 214,507,360 |
| 2024-08-14 | 36.61 | 38.48 | 36.35 | 38.33 | +4.47% | 33,610 | 127,359,262 |
| 2024-08-13 | 36 | 36.9 | 36 | 36.69 | +0.3% | 7,257 | 26,504,715 |
| 2024-08-12 | 36.9 | 36.9 | 36.2 | 36.58 | -0.57% | 5,422 | 19,804,559 |
| 2024-08-09 | 36.6 | 37.29 | 36.37 | 36.79 | +0.77% | 10,685 | 39,191,865 |
| 2024-08-08 | 36.34 | 36.64 | 35.85 | 36.51 | +0.47% | 8,394 | 30,440,842 |
| 2024-08-07 | 36.16 | 36.94 | 36.16 | 36.34 | 0% | 6,597 | 24,136,009 |
| 2024-08-06 | 36.22 | 36.46 | 35.6 | 36.34 | +0.92% | 9,233 | 33,292,340 |
| 2024-08-05 | 37.58 | 37.58 | 35.38 | 36.01 | -4.31% | 27,176 | 98,843,286 |
| 2024-08-02 | 37.9 | 38.46 | 37.28 | 37.63 | -0.34% | 18,213 | 68,817,931 |
| 2024-08-01 | 38.1 | 38.2 | 37.46 | 37.76 | -0.76% | 16,040 | 60,684,660 |
| 2024-07-31 | 37.8 | 38.18 | 37.45 | 38.05 | +0.66% | 28,985 | 109,788,670 |
| 2024-07-30 | 36.8 | 37.87 | 36.5 | 37.8 | +1.75% | 29,319 | 109,716,579 |
| 2024-07-29 | 36.6 | 37.7 | 35.5 | 37.15 | +1.01% | 26,639 | 98,216,728 |
| 2024-07-26 | 35.78 | 37.15 | 35.75 | 36.78 | +2.05% | 32,436 | 119,039,272 |
| 2024-07-25 | 35.85 | 37.49 | 35.52 | 36.04 | +0.28% | 27,191 | 99,113,933 |
| 2024-07-24 | 35.35 | 36.29 | 34.86 | 35.94 | +1.24% | 19,972 | 71,580,051 |
| 2024-07-23 | 35.64 | 36.65 | 35.05 | 35.5 | -0.03% | 36,299 | 130,129,102 |
| 2024-07-22 | 33.65 | 35.64 | 33.55 | 35.51 | +5.91% | 23,231 | 80,657,744 |
| 2024-07-19 | 33.54 | 34.18 | 33.33 | 33.53 | -1.03% | 9,425 | 31,912,919 |
| 2024-07-18 | 33.25 | 34.35 | 32.63 | 33.88 | +0.65% | 11,124 | 37,144,006 |
| 2024-07-17 | 33.8 | 33.99 | 33.2 | 33.66 | -0.77% | 8,849 | 29,728,802 |
| 2024-07-16 | 33.33 | 34.3 | 33.18 | 33.92 | +1.31% | 13,740 | 46,364,717 |
| 2024-07-15 | 34.7 | 35.35 | 33.33 | 33.48 | -4.01% | 24,777 | 85,558,826 |
| 2024-07-12 | 35.4 | 35.98 | 34.8 | 34.88 | -2.3% | 16,683 | 58,920,771 |
| 2024-07-11 | 35.55 | 35.95 | 35.31 | 35.7 | +1.1% | 15,909 | 56,789,907 |
| 2024-07-10 | 35.57 | 36.25 | 35.31 | 35.31 | -1.34% | 17,658 | 63,198,035 |
| 2024-07-09 | 34.55 | 35.79 | 34.05 | 35.79 | +3.47% | 20,564 | 72,671,441 |
| 2024-07-08 | 35 | 35.38 | 34.43 | 34.59 | -1.42% | 9,971 | 34,748,451 |
| 2024-07-05 | 34.5 | 35.25 | 32.34 | 35.09 | +2.07% | 22,044 | 74,749,604 |
| 2024-07-04 | 34.23 | 35.24 | 34 | 34.38 | -0.43% | 15,882 | 55,224,697 |
| 2024-07-03 | 35.8 | 36.08 | 34.5 | 34.53 | -2.15% | 22,594 | 79,529,596 |
| 2024-07-02 | 35.82 | 36.2 | 34.9 | 35.29 | -1.45% | 18,451 | 65,076,654 |
| 2024-07-01 | 33.78 | 35.99 | 33.58 | 35.81 | +5.92% | 42,079 | 148,572,116 |
| 2024-06-28 | 33.35 | 34.99 | 33.21 | 33.81 | +0.03% | 26,029 | 89,050,306 |
| 2024-06-27 | 35.7 | 35.7 | 33.8 | 33.8 | -6.5% | 40,242 | 139,520,026 |
| 2024-06-26 | 36.21 | 39.57 | 35.7 | 36.15 | -1.71% | 74,820 | 278,327,697 |
| 2024-06-25 | 34.67 | 37 | 34.63 | 36.78 | +6.21% | 55,009 | 197,605,462 |
| 2024-06-24 | 33.6 | 35.4 | 33.1 | 34.63 | +4.97% | 40,828 | 140,847,396 |
| 2024-06-21 | 33.6 | 34.17 | 32.71 | 32.99 | -3.96% | 17,223 | 57,127,950 |
| 2024-06-20 | 34.33 | 35.09 | 33.9 | 34.35 | +1.63% | 24,767 | 85,864,383 |
| 2024-06-19 | 33.4 | 34.28 | 33.06 | 33.8 | +0.54% | 12,944 | 43,874,033 |
| 2024-06-18 | 33.2 | 33.8 | 32.88 | 33.62 | +1.76% | 12,191 | 40,731,078 |
| 2024-06-17 | 33.02 | 33.88 | 32.65 | 33.04 | -1.87% | 15,101 | 50,174,382 |
| 2024-06-14 | 35 | 35.36 | 33.58 | 33.67 | -4.4% | 23,893 | 81,313,154 |
| 2024-06-13 | 33.4 | 35.44 | 32.9 | 35.22 | +7.02% | 32,319 | 111,625,799 |
| 2024-06-12 | 32.5 | 33.09 | 32.21 | 32.91 | +0.34% | 9,666 | 31,646,580 |
| 2024-06-11 | 32.76 | 32.86 | 31 | 32.8 | -0.09% | 12,537 | 40,114,201 |
| 2024-06-07 | 32.62 | 33.34 | 32.18 | 32.83 | +1.02% | 11,750 | 38,400,511 |
| 2024-06-06 | 33.9 | 35 | 32.26 | 32.5 | -34.1% | 21,862 | 73,800,066 |
| 2024-06-05 | 48.8 | 50.35 | 47.72 | 49.32 | +1.29% | 19,028 | 93,100,579 |
| 2024-06-04 | 48.81 | 49.39 | 47.59 | 48.69 | +0.35% | 14,260 | 68,734,735 |
| 2024-06-03 | 49.87 | 49.9 | 47.88 | 48.52 | -1.6% | 14,903 | 72,901,032 |
| 2024-05-31 | 50.3 | 50.9 | 48.9 | 49.31 | -2.07% | 20,985 | 103,981,556 |
| 2024-05-30 | 51 | 51.65 | 49.5 | 50.35 | -1% | 31,624 | 159,737,348 |
| 2024-05-29 | 46.72 | 52.5 | 46 | 50.86 | +11.95% | 48,364 | 239,381,486 |
| 2024-05-28 | 45.7 | 45.94 | 45.01 | 45.43 | -0.59% | 5,535 | 25,125,421 |
| 2024-05-27 | 45.9 | 45.9 | 44.71 | 45.7 | +0.59% | 6,881 | 31,053,179 |
| 2024-05-24 | 45.56 | 46 | 44.88 | 45.43 | +0.22% | 7,358 | 33,518,115 |
| 2024-05-23 | 46.6 | 46.97 | 44.84 | 45.33 | -2.95% | 13,573 | 61,961,990 |
| 2024-05-22 | 46.88 | 47.99 | 46.53 | 46.71 | -0.45% | 15,417 | 72,852,548 |
| 2024-05-21 | 47.7 | 47.94 | 45.88 | 46.92 | -1.64% | 16,795 | 78,352,695 |
| 2024-05-20 | 45.8 | 47.99 | 45.61 | 47.7 | +3.81% | 26,665 | 126,456,930 |
| 2024-05-17 | 45.38 | 46.45 | 45.16 | 45.95 | +1.84% | 15,768 | 72,143,752 |
| 2024-05-16 | 44.52 | 45.8 | 44.45 | 45.12 | +0.69% | 12,377 | 55,893,149 |
| 2024-05-15 | 44.6 | 45.23 | 43.69 | 44.81 | -0.55% | 14,621 | 64,872,813 |
| 2024-05-14 | 43.83 | 46.16 | 43.61 | 45.06 | +1.9% | 20,670 | 93,585,697 |
| 2024-05-13 | 42.39 | 45.79 | 41.23 | 44.22 | +4.32% | 26,231 | 115,604,563 |
| 2024-05-10 | 43.5 | 43.62 | 42.06 | 42.39 | -2.06% | 10,068 | 42,740,299 |
| 2024-05-09 | 43.31 | 43.69 | 43.1 | 43.28 | +0.19% | 7,527 | 32,622,945 |
| 2024-05-08 | 43.72 | 44.6 | 43.14 | 43.2 | -1.01% | 11,354 | 49,667,519 |
| 2024-05-07 | 44.88 | 44.88 | 43.47 | 43.64 | -2.85% | 13,882 | 61,020,328 |
| 2024-05-06 | 44.4 | 45 | 43.71 | 44.92 | +1.91% | 15,245 | 67,887,138 |
| 2024-04-30 | 43.82 | 44.68 | 43.5 | 44.08 | +0.57% | 15,084 | 66,496,334 |
| 2024-04-29 | 42.8 | 44 | 42.66 | 43.83 | +2.69% | 17,474 | 75,991,558 |
| 2024-04-26 | 43.1 | 43.54 | 42.33 | 42.68 | +0.4% | 13,057 | 55,936,274 |
| 2024-04-25 | 43.12 | 43.3 | 42.31 | 42.51 | -1.37% | 11,048 | 47,130,568 |
| 2024-04-24 | 43.42 | 43.6 | 42.55 | 43.1 | +0.23% | 12,642 | 54,298,764 |
| 2024-04-23 | 42.31 | 43.33 | 42.2 | 43 | +0.14% | 15,599 | 66,610,658 |
| 2024-04-22 | 39.8 | 43.68 | 39.15 | 42.94 | +7.4% | 30,079 | 127,623,491 |
| 2024-04-19 | 40.9 | 41.1 | 39.57 | 39.98 | -3.2% | 13,307 | 53,519,953 |
| 2024-04-18 | 37.9 | 42.5 | 37.55 | 41.3 | +8.66% | 23,179 | 94,266,780 |
| 2024-04-17 | 35.76 | 38.01 | 35.76 | 38.01 | +7.4% | 10,207 | 38,281,594 |
| 2024-04-16 | 37.6 | 38.09 | 34.71 | 35.39 | -7.09% | 11,001 | 39,440,527 |
| 2024-04-15 | 39.04 | 39.29 | 37.5 | 38.09 | -2.43% | 9,294 | 35,498,266 |
| 2024-04-12 | 39.45 | 40.13 | 39 | 39.04 | -1.21% | 6,778 | 26,681,529 |
| 2024-04-11 | 39.02 | 40.36 | 38.9 | 39.52 | +0.3% | 8,298 | 33,005,769 |
| 2024-04-10 | 40.43 | 40.71 | 39.01 | 39.4 | -3.34% | 9,973 | 39,591,133 |
| 2024-04-09 | 40.19 | 40.8 | 40.11 | 40.76 | +1.9% | 6,835 | 27,711,854 |
| 2024-04-08 | 41.05 | 41.58 | 39.99 | 40 | -2.58% | 9,997 | 40,618,660 |
| 2024-04-03 | 42.05 | 42.35 | 40.68 | 41.06 | -3.05% | 12,654 | 52,148,640 |
| 2024-04-02 | 42.3 | 44.68 | 41.99 | 42.35 | -0.84% | 22,190 | 95,537,074 |
| 2024-04-01 | 41.25 | 42.85 | 41.08 | 42.71 | +4.86% | 19,187 | 80,758,239 |
| 2024-03-29 | 40.6 | 41.6 | 40.11 | 40.73 | +0.02% | 9,553 | 38,959,639 |
| 2024-03-28 | 40.37 | 41.14 | 39.57 | 40.72 | +0.84% | 13,903 | 56,233,519 |
| 2024-03-27 | 41.04 | 41.04 | 39.55 | 40.38 | -1.58% | 15,976 | 64,124,341 |
| 2024-03-26 | 41.33 | 42.57 | 40.38 | 41.03 | -0.73% | 21,911 | 90,770,571 |
| 2024-03-25 | 43.1 | 43.1 | 41.22 | 41.33 | -4.99% | 19,244 | 81,090,643 |
| 2024-03-22 | 43.49 | 44.3 | 42.6 | 43.5 | +0.3% | 23,426 | 101,822,792 |
| 2024-03-21 | 44.9 | 44.9 | 42.78 | 43.37 | -0.53% | 24,535 | 106,101,183 |
| 2024-03-20 | 42.19 | 44.38 | 41.35 | 43.6 | +3.07% | 46,982 | 202,833,369 |
| 2024-03-19 | 40.7 | 43.99 | 40.19 | 42.3 | +4.19% | 38,991 | 164,370,624 |
| 2024-03-18 | 40.28 | 40.98 | 40.28 | 40.6 | +1.5% | 12,768 | 51,855,807 |
| 2024-03-15 | 39.49 | 40.1 | 39.14 | 40 | +1.09% | 9,983 | 39,733,755 |
| 2024-03-14 | 40.06 | 40.46 | 39.1 | 39.57 | -1.15% | 10,422 | 41,505,131 |
| 2024-03-13 | 39.81 | 40.51 | 39.67 | 40.03 | 0% | 13,084 | 52,499,157 |
| 2024-03-12 | 39.36 | 40.4 | 39.01 | 40.03 | +2.64% | 17,728 | 70,511,193 |
| 2024-03-11 | 37.87 | 39 | 37.87 | 39 | +2.39% | 10,947 | 42,269,246 |
| 2024-03-08 | 38.29 | 38.3 | 37.55 | 38.09 | +0.21% | 7,872 | 29,861,424 |
| 2024-03-07 | 39 | 39.26 | 37.81 | 38.01 | -1.68% | 10,361 | 39,977,237 |
| 2024-03-06 | 38.06 | 39.38 | 37.98 | 38.66 | +0.52% | 11,672 | 45,080,866 |
| 2024-03-05 | 38.55 | 39.61 | 38 | 38.46 | -1.44% | 14,339 | 55,497,671 |
| 2024-03-04 | 39.77 | 39.77 | 38.2 | 39.02 | -0.81% | 11,729 | 45,554,390 |
| 2024-03-01 | 38.72 | 39.6 | 38.68 | 39.34 | +1.18% | 11,943 | 46,800,553 |
| 2024-02-29 | 37.4 | 38.89 | 36.85 | 38.88 | +3.6% | 13,799 | 52,983,566 |
| 2024-02-28 | 40.5 | 40.6 | 37.5 | 37.53 | -8.46% | 29,363 | 116,007,831 |
| 2024-02-27 | 38.92 | 41.33 | 38.53 | 41 | +6.41% | 30,193 | 122,376,128 |
| 2024-02-26 | 38.69 | 39.4 | 38.12 | 38.53 | -0.39% | 15,541 | 60,427,431 |
| 2024-02-23 | 38.34 | 38.96 | 37.5 | 38.68 | +1.2% | 17,182 | 65,773,528 |
| 2024-02-22 | 36.47 | 40.5 | 36.15 | 38.22 | +4.68% | 21,426 | 81,361,957 |
| 2024-02-21 | 36 | 37.9 | 35.71 | 36.51 | +1.42% | 18,283 | 67,760,605 |
| 2024-02-20 | 36.51 | 36.51 | 35.8 | 36 | -1.4% | 10,137 | 36,479,314 |
| 2024-02-19 | 35.97 | 36.98 | 35.9 | 36.51 | +1.78% | 14,133 | 51,522,482 |
| 2024-02-08 | 32.3 | 36.89 | 31.51 | 35.87 | +13.76% | 20,077 | 69,119,013 |
| 2024-02-07 | 31.6 | 32.77 | 30.8 | 31.53 | -0.6% | 13,336 | 42,641,653 |
| 2024-02-06 | 30.22 | 32.4 | 28.91 | 31.72 | +4.51% | 13,369 | 41,124,690 |
| 2024-02-05 | 31.93 | 32.07 | 29.22 | 30.35 | -7.19% | 19,838 | 60,234,458 |
| 2024-02-02 | 35.26 | 35.89 | 31.21 | 32.7 | -7% | 15,819 | 53,175,029 |
| 2024-02-01 | 35.31 | 36.5 | 34.55 | 35.16 | -0.11% | 11,789 | 41,708,538 |
| 2024-01-31 | 37.41 | 37.88 | 34.9 | 35.2 | -5.91% | 10,781 | 38,822,518 |
| 2024-01-30 | 38 | 38.71 | 37.25 | 37.41 | -2.07% | 6,060 | 23,025,742 |
| 2024-01-29 | 39.38 | 39.88 | 38.2 | 38.2 | -2.5% | 5,367 | 20,836,966 |
| 2024-01-26 | 39.92 | 40.25 | 39.14 | 39.18 | -1.71% | 7,453 | 29,558,121 |
| 2024-01-25 | 38.72 | 39.99 | 38.2 | 39.86 | +2.94% | 10,261 | 40,551,207 |
| 2024-01-24 | 38.71 | 39.74 | 37.43 | 38.72 | +0.05% | 10,480 | 40,180,694 |
| 2024-01-23 | 39.74 | 40.2 | 38.02 | 38.7 | -3.25% | 10,788 | 42,025,389 |
| 2024-01-22 | 42.9 | 42.9 | 39.08 | 40 | -6.35% | 10,942 | 44,677,428 |
| 2024-01-19 | 43.69 | 43.96 | 42.7 | 42.71 | -2.24% | 4,997 | 21,576,128 |
| 2024-01-18 | 43.48 | 43.84 | 42.35 | 43.69 | +0.02% | 7,794 | 33,545,136 |
| 2024-01-17 | 45.11 | 45.18 | 43.68 | 43.68 | -3.17% | 5,385 | 23,920,517 |
| 2024-01-16 | 44.78 | 45.35 | 44.52 | 45.11 | +0.22% | 5,790 | 26,044,077 |
| 2024-01-15 | 44.8 | 45.46 | 44.18 | 45.01 | -0.02% | 5,705 | 25,555,858 |
| 2024-01-12 | 46.5 | 46.79 | 45 | 45.02 | -3.82% | 14,422 | 66,100,153 |
| 2024-01-11 | 45.88 | 46.98 | 45.68 | 46.81 | -2.26% | 18,464 | 85,444,964 |
| 2024-01-10 | 47.48 | 47.9 | 46.96 | 47.89 | +0.86% | 14,535 | 69,095,428 |
| 2024-01-09 | 47.23 | 47.77 | 46.96 | 47.48 | +1.06% | 13,463 | 63,625,647 |
| 2024-01-08 | 47.76 | 48.33 | 46.5 | 46.98 | -2.25% | 8,632 | 40,543,547 |
| 2024-01-05 | 48.71 | 49.56 | 47.81 | 48.06 | -1.29% | 6,447 | 31,333,331 |
| 2024-01-04 | 48.6 | 49.78 | 48.3 | 48.69 | -0.23% | 4,409 | 21,479,699 |
| 2024-01-03 | 49.65 | 49.93 | 48.52 | 48.8 | -1.71% | 6,974 | 34,155,416 |
| 2024-01-02 | 49.82 | 50.45 | 49.61 | 49.65 | -0.78% | 6,362 | 31,830,360 |
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：