股票概览
42.69
-2.33%
-1.02
43.78
开盘价
44
最高价
42.56
最低价
47,554
成交量
数据更新至: 2024-12-31
技术指标
44.33
MA5 (5日均线)
44.98
MA10 (10日均线)
47.01
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 | 43.78 | 44 | 42.56 | 42.69 | -2.33% | 47,554 | 205,519,982 |
| 2024-12-30 | 44.61 | 44.61 | 43.48 | 43.71 | -2.08% | 50,405 | 221,412,361 |
| 2024-12-27 | 45.25 | 45.4 | 44.56 | 44.64 | -1.15% | 47,888 | 214,965,841 |
| 2024-12-26 | 45.4 | 45.73 | 45.13 | 45.16 | -0.59% | 30,320 | 137,653,064 |
| 2024-12-25 | 45.42 | 45.97 | 45.02 | 45.43 | -0.81% | 30,223 | 137,131,451 |
| 2024-12-24 | 44.6 | 45.9 | 44.6 | 45.8 | +2.46% | 44,364 | 200,908,627 |
| 2024-12-23 | 45.55 | 45.85 | 44.49 | 44.7 | -2.38% | 44,722 | 201,412,191 |
| 2024-12-20 | 45.35 | 46.6 | 45.01 | 45.79 | +0.97% | 62,086 | 286,559,776 |
| 2024-12-19 | 45.61 | 45.79 | 44.71 | 45.35 | -2.43% | 68,353 | 309,135,317 |
| 2024-12-18 | 46.99 | 47.41 | 46.4 | 46.48 | -1.46% | 44,347 | 207,474,791 |
| 2024-12-17 | 47.83 | 47.91 | 46.89 | 47.17 | -1.36% | 45,397 | 214,832,969 |
| 2024-12-16 | 49.83 | 49.88 | 47.53 | 47.82 | -3.94% | 99,408 | 479,385,514 |
| 2024-12-13 | 50.61 | 50.81 | 49.5 | 49.78 | -2.49% | 110,279 | 552,906,245 |
| 2024-12-12 | 49.88 | 51.18 | 49.6 | 51.05 | +2.04% | 81,229 | 411,733,515 |
| 2024-12-11 | 49.31 | 51 | 49.23 | 50.03 | +0.85% | 77,154 | 386,915,271 |
| 2024-12-10 | 51.5 | 52.5 | 49.5 | 49.61 | +1.97% | 148,688 | 758,279,331 |
| 2024-12-09 | 49.15 | 49.31 | 48.22 | 48.65 | -1.28% | 34,816 | 169,722,892 |
| 2024-12-06 | 48.55 | 49.4 | 48.12 | 49.28 | +1.5% | 38,929 | 190,321,550 |
| 2024-12-05 | 48.5 | 48.8 | 48.22 | 48.55 | -0.04% | 27,567 | 133,740,485 |
| 2024-12-04 | 49.43 | 49.57 | 48.4 | 48.57 | -2.1% | 34,745 | 170,264,529 |
| 2024-12-03 | 50.19 | 50.22 | 49.31 | 49.61 | -1.16% | 37,056 | 184,217,706 |
| 2024-12-02 | 49.1 | 50.28 | 48.88 | 50.19 | +1.91% | 44,313 | 220,994,619 |
| 2024-11-29 | 48.35 | 49.8 | 48.3 | 49.25 | +1.78% | 42,324 | 208,109,380 |
| 2024-11-28 | 48.61 | 49.08 | 48.3 | 48.39 | -0.47% | 27,842 | 135,589,663 |
| 2024-11-27 | 47.7 | 48.62 | 46.88 | 48.62 | +1.97% | 35,988 | 172,201,856 |
| 2024-11-26 | 47.8 | 48.34 | 47.6 | 47.68 | -0.58% | 30,693 | 147,196,069 |
| 2024-11-25 | 47.76 | 48.27 | 47.18 | 47.96 | +0.13% | 37,432 | 179,026,841 |
| 2024-11-22 | 50.38 | 50.56 | 47.8 | 47.9 | -5.41% | 51,566 | 253,943,195 |
| 2024-11-21 | 50.6 | 51.08 | 50.1 | 50.64 | -0.43% | 31,446 | 159,146,727 |
| 2024-11-20 | 50.5 | 51.04 | 50.25 | 50.86 | +0.37% | 42,202 | 213,990,641 |
| 2024-11-19 | 49.91 | 50.69 | 49.3 | 50.67 | +2.2% | 45,428 | 227,210,905 |
| 2024-11-18 | 49.87 | 50.5 | 49.03 | 49.58 | -0.36% | 48,038 | 239,026,770 |
| 2024-11-15 | 50.72 | 51.21 | 49.76 | 49.76 | -1.89% | 54,602 | 275,747,184 |
| 2024-11-14 | 53.01 | 53.32 | 50.65 | 50.72 | -4.91% | 75,413 | 391,816,733 |
| 2024-11-13 | 54.8 | 55.25 | 52.5 | 53.34 | -3.07% | 89,535 | 479,091,265 |
| 2024-11-12 | 55.8 | 56.58 | 54.67 | 55.03 | -0.86% | 109,383 | 611,188,062 |
| 2024-11-11 | 55.06 | 55.68 | 54.51 | 55.51 | -1.16% | 118,861 | 655,067,692 |
| 2024-11-08 | 57 | 57.3 | 55.31 | 56.16 | -0.93% | 118,896 | 668,611,160 |
| 2024-11-07 | 54.2 | 56.79 | 53.81 | 56.69 | +4.46% | 130,256 | 725,833,853 |
| 2024-11-06 | 55.05 | 55.88 | 54.15 | 54.27 | -0.88% | 97,922 | 536,495,883 |
| 2024-11-05 | 53.08 | 54.91 | 52.62 | 54.75 | +3.19% | 83,753 | 453,109,778 |
| 2024-11-04 | 52.34 | 53.19 | 51.86 | 53.06 | +1.38% | 44,734 | 235,455,782 |
| 2024-11-01 | 52.26 | 53.29 | 52.01 | 52.34 | -0.08% | 46,417 | 244,080,228 |
| 2024-10-31 | 52.21 | 52.73 | 51.3 | 52.38 | -0.95% | 50,729 | 265,458,945 |
| 2024-10-30 | 52.35 | 53.98 | 51.5 | 52.88 | +0.23% | 76,993 | 403,290,315 |
| 2024-10-29 | 53.44 | 54.64 | 52.38 | 52.76 | -1.25% | 66,868 | 354,351,574 |
| 2024-10-28 | 52.51 | 54 | 52.51 | 53.43 | +0.53% | 65,400 | 348,327,927 |
| 2024-10-25 | 49.75 | 53.34 | 49.48 | 53.15 | -0.24% | 116,625 | 600,469,339 |
| 2024-10-24 | 53.91 | 54.31 | 52.88 | 53.28 | -1.9% | 44,066 | 236,090,852 |
| 2024-10-23 | 54.83 | 54.9 | 53.48 | 54.31 | -0.55% | 67,460 | 365,362,322 |
| 2024-10-22 | 53.54 | 54.72 | 52.8 | 54.61 | +2.07% | 53,713 | 289,726,161 |
| 2024-10-21 | 52.5 | 54.95 | 52.03 | 53.5 | +1.48% | 82,829 | 443,944,920 |
| 2024-10-18 | 49.98 | 54.94 | 49.66 | 52.72 | +5.55% | 93,823 | 486,614,978 |
| 2024-10-17 | 50.83 | 51.65 | 49.89 | 49.95 | -1.13% | 58,131 | 295,594,955 |
| 2024-10-16 | 50.88 | 51.49 | 50.1 | 50.52 | -2.83% | 58,876 | 299,170,524 |
| 2024-10-15 | 52.2 | 53.2 | 51.2 | 51.99 | -5.75% | 98,350 | 512,316,307 |
| 2024-10-14 | 54.68 | 56.08 | 52.58 | 55.16 | +0.88% | 54,701 | 296,311,252 |
| 2024-10-11 | 57 | 58.28 | 53.88 | 54.68 | -5.04% | 55,317 | 306,832,609 |
| 2024-10-10 | 59.8 | 60.28 | 56.15 | 57.58 | -1.29% | 80,874 | 471,034,088 |
| 2024-10-09 | 65 | 65 | 58.3 | 58.33 | -17.03% | 139,882 | 862,233,213 |
| 2024-10-08 | 73.99 | 74 | 63.81 | 70.3 | +12.62% | 210,865 | 1,456,186,547 |
| 2024-09-30 | 56.76 | 62.7 | 55.59 | 62.42 | +18.94% | 163,108 | 962,116,747 |
| 2024-09-27 | 48.8 | 54.39 | 48.21 | 52.48 | +12.11% | 129,149 | 659,634,953 |
| 2024-09-26 | 42.63 | 48.12 | 42.42 | 46.81 | +9.73% | 76,450 | 344,556,658 |
| 2024-09-25 | 42.99 | 43.92 | 42.5 | 42.66 | +1.45% | 43,503 | 187,890,630 |
| 2024-09-24 | 39.7 | 42.19 | 39.37 | 42.05 | +6.86% | 46,510 | 189,587,817 |
| 2024-09-23 | 39.59 | 40.28 | 39.3 | 39.35 | -1.33% | 21,288 | 84,212,420 |
| 2024-09-20 | 40.7 | 40.87 | 39.55 | 39.88 | -3.06% | 29,375 | 117,301,858 |
| 2024-09-19 | 41.5 | 42.28 | 40.72 | 41.14 | +0.73% | 25,036 | 103,797,564 |
| 2024-09-18 | 40.66 | 41 | 39.84 | 40.84 | +0.62% | 11,932 | 48,162,143 |
| 2024-09-13 | 41.73 | 41.95 | 40.58 | 40.59 | -2.76% | 12,696 | 52,092,671 |
| 2024-09-12 | 42.03 | 42.63 | 41.66 | 41.74 | -0.88% | 13,536 | 56,946,190 |
| 2024-09-11 | 41.54 | 42.62 | 41.4 | 42.11 | +0.74% | 17,861 | 75,171,777 |
| 2024-09-10 | 41.07 | 42.12 | 40.66 | 41.8 | +2.03% | 19,837 | 82,000,461 |
| 2024-09-09 | 41.08 | 41.66 | 40.66 | 40.97 | -0.56% | 14,605 | 60,016,976 |
| 2024-09-06 | 42.17 | 42.3 | 41 | 41.2 | -2.3% | 12,687 | 52,775,643 |
| 2024-09-05 | 41.57 | 42.35 | 41.57 | 42.17 | +1.44% | 18,555 | 78,018,016 |
| 2024-09-04 | 40.92 | 41.98 | 40.75 | 41.57 | +1.51% | 24,150 | 100,148,702 |
| 2024-09-03 | 40.46 | 41.78 | 39.91 | 40.95 | +0.74% | 24,369 | 100,241,159 |
| 2024-09-02 | 41.88 | 42.3 | 40.65 | 40.65 | -3.33% | 28,336 | 116,485,785 |
| 2024-08-30 | 42.22 | 43.3 | 41.5 | 42.05 | -0.54% | 56,490 | 239,446,601 |
| 2024-08-29 | 41.02 | 42.35 | 41.02 | 42.28 | +1.68% | 29,871 | 124,967,707 |
| 2024-08-28 | 40.62 | 42.28 | 40.62 | 41.58 | +5.27% | 40,105 | 166,598,831 |
| 2024-08-27 | 40 | 40.26 | 39.5 | 39.5 | -1.4% | 13,152 | 52,385,496 |
| 2024-08-26 | 39.87 | 40.3 | 39.55 | 40.06 | +0.86% | 14,519 | 58,016,137 |
| 2024-08-23 | 39.65 | 40.36 | 39.65 | 39.72 | -0.15% | 16,667 | 66,553,144 |
| 2024-08-22 | 41.07 | 41.3 | 39.63 | 39.78 | -3.16% | 22,994 | 92,610,620 |
| 2024-08-21 | 41.47 | 41.92 | 40.98 | 41.08 | -1.44% | 14,119 | 58,373,825 |
| 2024-08-20 | 42.64 | 43.04 | 41.68 | 41.68 | -2.62% | 19,479 | 82,362,115 |
| 2024-08-19 | 43.62 | 44.04 | 42.78 | 42.8 | -3.52% | 25,597 | 110,710,483 |
| 2024-08-16 | 44.8 | 45.49 | 44.13 | 44.36 | +0.09% | 16,791 | 75,008,937 |
| 2024-08-15 | 44.25 | 45.1 | 43.63 | 44.32 | +0.32% | 16,584 | 73,561,798 |
| 2024-08-14 | 45.4 | 45.48 | 44.13 | 44.18 | -2.9% | 16,609 | 73,916,501 |
| 2024-08-13 | 45.79 | 46 | 44.96 | 45.5 | -0.81% | 12,767 | 57,822,884 |
| 2024-08-12 | 45.58 | 46.25 | 45.3 | 45.87 | -0.22% | 11,862 | 54,256,907 |
| 2024-08-09 | 47.18 | 47.46 | 45.92 | 45.97 | -2.25% | 18,688 | 86,867,864 |
| 2024-08-08 | 46.9 | 47.61 | 46.25 | 47.03 | +0.11% | 15,970 | 75,018,305 |
| 2024-08-07 | 47.5 | 47.5 | 46.66 | 46.98 | -0.99% | 16,935 | 79,574,450 |
| 2024-08-06 | 47.13 | 47.88 | 46.75 | 47.45 | +2.04% | 18,966 | 89,476,636 |
| 2024-08-05 | 47.12 | 48.43 | 46.5 | 46.5 | -1.42% | 23,180 | 109,997,953 |
| 2024-08-02 | 47.24 | 48.15 | 46.91 | 47.17 | -0.59% | 16,427 | 78,069,852 |
| 2024-08-01 | 48.09 | 48.45 | 47.29 | 47.45 | -1.96% | 17,622 | 84,125,184 |
| 2024-07-31 | 45.42 | 48.58 | 45.28 | 48.4 | +6.47% | 34,901 | 165,711,872 |
| 2024-07-30 | 45.41 | 45.81 | 44.96 | 45.46 | +0.11% | 11,729 | 53,266,948 |
| 2024-07-29 | 45.98 | 46.03 | 45.31 | 45.41 | -1.07% | 10,933 | 49,818,919 |
| 2024-07-26 | 45.78 | 46.22 | 45.54 | 45.9 | +0.17% | 13,153 | 60,289,393 |
| 2024-07-25 | 44.67 | 46.2 | 44.27 | 45.82 | +2.19% | 17,435 | 79,524,659 |
| 2024-07-24 | 45.59 | 45.85 | 44.82 | 44.84 | -1.49% | 12,645 | 57,210,368 |
| 2024-07-23 | 47.2 | 47.3 | 45.52 | 45.52 | -3.8% | 19,772 | 91,481,119 |
| 2024-07-22 | 47.88 | 48.37 | 47.03 | 47.32 | -1% | 15,123 | 72,078,736 |
| 2024-07-19 | 47.54 | 47.98 | 47 | 47.8 | -0.13% | 15,769 | 75,036,786 |
| 2024-07-18 | 47.01 | 48.3 | 46.9 | 47.86 | +0.97% | 22,098 | 105,439,202 |
| 2024-07-17 | 47.17 | 47.9 | 46.88 | 47.4 | +1.11% | 22,387 | 106,183,392 |
| 2024-07-16 | 46.5 | 47.55 | 46.31 | 46.88 | +1.27% | 21,487 | 100,996,824 |
| 2024-07-15 | 46.8 | 47.23 | 46.06 | 46.29 | -1.82% | 14,426 | 66,974,235 |
| 2024-07-12 | 46.99 | 47.41 | 46.58 | 47.15 | +0.15% | 25,195 | 118,601,261 |
| 2024-07-11 | 45.27 | 47.39 | 45.17 | 47.08 | +5.96% | 49,544 | 229,728,043 |
| 2024-07-10 | 43.7 | 45.5 | 43.53 | 44.43 | +0.41% | 20,595 | 92,161,344 |
| 2024-07-09 | 43.77 | 44.54 | 43 | 44.25 | +1.1% | 18,587 | 81,577,231 |
| 2024-07-08 | 45.04 | 45.04 | 43.55 | 43.77 | -3.25% | 23,102 | 101,750,151 |
| 2024-07-05 | 45.08 | 45.45 | 44.44 | 45.24 | +0.73% | 21,923 | 98,576,386 |
| 2024-07-04 | 46.7 | 46.96 | 44.9 | 44.91 | -3.5% | 25,529 | 116,528,019 |
| 2024-07-03 | 47.15 | 47.56 | 46.2 | 46.54 | -1.29% | 20,106 | 93,850,663 |
| 2024-07-02 | 48.16 | 48.55 | 46.9 | 47.15 | -2.1% | 19,516 | 92,879,749 |
| 2024-07-01 | 48.37 | 48.95 | 47.5 | 48.16 | -0.33% | 19,266 | 92,855,495 |
| 2024-06-28 | 50.05 | 50.05 | 48.1 | 48.32 | -2.34% | 25,247 | 123,534,108 |
| 2024-06-27 | 48.71 | 50.48 | 48.3 | 49.48 | +1.58% | 44,312 | 220,317,758 |
| 2024-06-26 | 46.41 | 48.8 | 46.1 | 48.71 | +4.91% | 30,321 | 144,203,364 |
| 2024-06-25 | 46.65 | 47.2 | 46.06 | 46.43 | -0.3% | 21,943 | 102,436,116 |
| 2024-06-24 | 47.4 | 47.5 | 46.42 | 46.57 | -2.96% | 25,236 | 118,386,765 |
| 2024-06-21 | 48.3 | 48.66 | 47.5 | 47.99 | -0.81% | 29,431 | 141,249,056 |
| 2024-06-20 | 49.11 | 49.87 | 48.37 | 48.38 | -1.49% | 24,192 | 118,387,908 |
| 2024-06-19 | 50.91 | 50.95 | 49.1 | 49.11 | -3.52% | 31,573 | 157,201,011 |
| 2024-06-18 | 50.73 | 51.1 | 50.46 | 50.9 | +0.49% | 18,700 | 95,020,386 |
| 2024-06-17 | 51 | 51.18 | 50.57 | 50.65 | -1.46% | 20,482 | 103,991,786 |
| 2024-06-14 | 52.09 | 52.45 | 51 | 51.4 | -1.65% | 25,030 | 129,007,164 |
| 2024-06-13 | 52.42 | 52.76 | 51.8 | 52.26 | -0.5% | 17,867 | 93,250,628 |
| 2024-06-12 | 52.4 | 52.88 | 52.03 | 52.52 | +0.4% | 18,179 | 95,389,477 |
| 2024-06-11 | 51.59 | 52.45 | 50.37 | 52.31 | +0.19% | 20,594 | 106,341,427 |
| 2024-06-07 | 53.05 | 53.35 | 52.01 | 52.21 | -1.32% | 22,689 | 119,389,476 |
| 2024-06-06 | 53.92 | 54.37 | 52.5 | 52.91 | -1.49% | 23,427 | 124,302,760 |
| 2024-06-05 | 53.6 | 54.42 | 53.33 | 53.71 | +0.15% | 26,455 | 142,946,655 |
| 2024-06-04 | 52.79 | 53.87 | 52.59 | 53.63 | +1.4% | 26,984 | 144,040,768 |
| 2024-06-03 | 53.4 | 53.4 | 52.15 | 52.89 | -0.96% | 26,250 | 138,335,990 |
| 2024-05-31 | 53.82 | 54.07 | 53.4 | 53.4 | -0.32% | 21,970 | 118,128,145 |
| 2024-05-30 | 53.5 | 53.95 | 53.18 | 53.57 | -0.43% | 17,356 | 92,849,534 |
| 2024-05-29 | 53.63 | 54.62 | 53 | 53.8 | -0.13% | 26,385 | 141,949,679 |
| 2024-05-28 | 54.59 | 54.6 | 53.81 | 53.87 | -1.64% | 23,804 | 128,678,660 |
| 2024-05-27 | 55.4 | 55.63 | 53.98 | 54.77 | -0.6% | 24,464 | 133,602,745 |
| 2024-05-24 | 55.8 | 56.19 | 55.01 | 55.1 | -2.06% | 30,616 | 169,796,592 |
| 2024-05-23 | 57.5 | 58.07 | 55.92 | 56.26 | -4.5% | 51,334 | 291,353,843 |
| 2024-05-22 | 60 | 61.06 | 58.55 | 58.91 | +1.59% | 62,263 | 372,221,611 |
| 2024-05-21 | 57.93 | 57.99 | 57 | 57.99 | -0.36% | 25,222 | 144,650,903 |
| 2024-05-20 | 58.42 | 59.63 | 57.85 | 58.2 | -0.15% | 33,962 | 199,360,115 |
| 2024-05-17 | 57.29 | 58.95 | 56.89 | 58.29 | +1.89% | 31,673 | 183,396,276 |
| 2024-05-16 | 57.79 | 58.15 | 57 | 57.21 | -0.66% | 28,254 | 162,018,963 |
| 2024-05-15 | 59.05 | 59.18 | 57.25 | 57.59 | -2.77% | 32,755 | 189,518,939 |
| 2024-05-14 | 58.42 | 59.98 | 58.01 | 59.23 | +1.91% | 34,731 | 205,217,746 |
| 2024-05-13 | 59.37 | 59.37 | 58.02 | 58.12 | -2.99% | 34,012 | 198,954,275 |
| 2024-05-10 | 61.72 | 61.96 | 59.63 | 59.91 | -3.04% | 42,102 | 254,668,302 |
| 2024-05-09 | 60.73 | 62.13 | 60.48 | 61.79 | +2.18% | 39,797 | 244,561,692 |
| 2024-05-08 | 62 | 62.16 | 59.77 | 60.47 | -1.95% | 35,196 | 213,202,295 |
| 2024-05-07 | 61.06 | 61.92 | 60.43 | 61.67 | +1% | 42,637 | 261,141,170 |
| 2024-05-06 | 58.15 | 61.99 | 58 | 61.06 | +6.82% | 73,358 | 444,727,387 |
| 2024-04-30 | 57.29 | 57.75 | 56.66 | 57.16 | -0.24% | 31,066 | 177,544,912 |
| 2024-04-29 | 54.99 | 58.15 | 54.81 | 57.3 | +3.52% | 62,194 | 354,721,230 |
| 2024-04-26 | 53.5 | 55.5 | 53.44 | 55.35 | -3.76% | 82,861 | 450,172,042 |
| 2024-04-25 | 57.92 | 58.36 | 57.41 | 57.51 | -0.95% | 22,962 | 132,627,566 |
| 2024-04-24 | 58 | 58.3 | 56.85 | 58.06 | -0.53% | 25,358 | 146,173,439 |
| 2024-04-23 | 56.65 | 58.8 | 56.65 | 58.37 | +3.99% | 36,927 | 214,041,889 |
| 2024-04-22 | 54.91 | 56.67 | 54.58 | 56.13 | +1.41% | 24,317 | 135,997,403 |
| 2024-04-19 | 56.5 | 56.5 | 54.85 | 55.35 | -1.95% | 19,383 | 107,420,933 |
| 2024-04-18 | 56.03 | 57.78 | 54.62 | 56.45 | -0.05% | 36,425 | 204,862,048 |
| 2024-04-17 | 55.27 | 56.5 | 55.11 | 56.48 | +2.65% | 24,933 | 139,093,550 |
| 2024-04-16 | 55.65 | 56.6 | 55 | 55.02 | -1.57% | 22,612 | 125,999,744 |
| 2024-04-15 | 56.79 | 57.42 | 55.13 | 55.9 | -1.93% | 25,016 | 141,117,013 |
| 2024-04-12 | 56.74 | 58.27 | 56 | 57 | +0.6% | 25,763 | 147,454,847 |
| 2024-04-11 | 57.18 | 58.1 | 56.51 | 56.66 | -1.9% | 18,451 | 105,400,939 |
| 2024-04-10 | 58.09 | 58.2 | 57.15 | 57.76 | -1.16% | 15,212 | 87,771,220 |
| 2024-04-09 | 56.77 | 58.49 | 56.17 | 58.44 | +3.71% | 20,889 | 120,169,712 |
| 2024-04-08 | 59 | 59.09 | 56.31 | 56.35 | -5.36% | 36,619 | 208,994,146 |
| 2024-04-03 | 60.65 | 61.6 | 59.47 | 59.54 | -2.27% | 25,286 | 152,275,611 |
| 2024-04-02 | 62 | 62.02 | 60.51 | 60.92 | -1.82% | 21,028 | 128,281,899 |
| 2024-04-01 | 60.37 | 62.05 | 60 | 62.05 | +3.47% | 26,666 | 163,229,442 |
| 2024-03-29 | 59.32 | 59.99 | 58.64 | 59.97 | +0.82% | 20,477 | 121,472,762 |
| 2024-03-28 | 59.55 | 60.48 | 59.05 | 59.48 | -0.25% | 27,305 | 163,034,524 |
| 2024-03-27 | 61.22 | 61.73 | 59.6 | 59.63 | -2.69% | 23,424 | 141,734,892 |
| 2024-03-26 | 62.02 | 63.11 | 60.5 | 61.28 | -1.16% | 23,541 | 144,726,466 |
| 2024-03-25 | 62.58 | 63.33 | 61.35 | 62 | -0.53% | 31,609 | 197,415,093 |
| 2024-03-22 | 65.25 | 65.59 | 62.33 | 62.33 | -4.75% | 34,377 | 218,066,832 |
| 2024-03-21 | 66.8 | 67.09 | 65.43 | 65.44 | -2.33% | 26,441 | 174,487,288 |
| 2024-03-20 | 67.1 | 67.8 | 65.99 | 67 | -0.83% | 32,198 | 214,958,805 |
| 2024-03-19 | 67.9 | 69.08 | 67.23 | 67.56 | -0.49% | 34,768 | 236,697,210 |
| 2024-03-18 | 68.76 | 68.9 | 67.03 | 67.89 | -0.45% | 29,848 | 202,048,064 |
| 2024-03-15 | 69.66 | 71.39 | 67.95 | 68.2 | -2.1% | 28,290 | 195,010,715 |
| 2024-03-14 | 69.65 | 72 | 69 | 69.66 | 0% | 37,902 | 267,304,048 |
| 2024-03-13 | 69 | 71.45 | 68.5 | 69.66 | +0.45% | 57,325 | 403,172,093 |
| 2024-03-12 | 65.83 | 69.87 | 65.64 | 69.35 | +5.88% | 60,696 | 414,369,167 |
| 2024-03-11 | 62.89 | 65.66 | 62.89 | 65.5 | +4.72% | 33,658 | 216,486,400 |
| 2024-03-08 | 63.02 | 64.29 | 62.07 | 62.55 | -0.95% | 18,419 | 115,486,913 |
| 2024-03-07 | 64.71 | 65.97 | 63.06 | 63.15 | -1.94% | 20,664 | 133,024,680 |
| 2024-03-06 | 63.6 | 65.18 | 63.53 | 64.4 | +0.72% | 19,072 | 122,902,702 |
| 2024-03-05 | 65.31 | 65.32 | 63.4 | 63.94 | -2.6% | 28,012 | 179,502,587 |
| 2024-03-04 | 65.26 | 67.4 | 65.06 | 65.65 | +0.34% | 27,302 | 180,028,534 |
| 2024-03-01 | 65.56 | 65.99 | 64.55 | 65.43 | -0.2% | 21,917 | 142,686,996 |
| 2024-02-29 | 62.23 | 65.68 | 62.21 | 65.56 | +4.06% | 30,010 | 192,266,976 |
| 2024-02-28 | 64.63 | 66.8 | 62.9 | 63 | -2.52% | 48,450 | 316,534,981 |
| 2024-02-27 | 63.56 | 64.63 | 63.17 | 64.63 | +0.98% | 20,868 | 133,323,657 |
| 2024-02-26 | 64.03 | 65.25 | 63.66 | 64 | -1.23% | 23,570 | 151,320,659 |
| 2024-02-23 | 64.43 | 65.78 | 63.91 | 64.8 | +0.65% | 24,197 | 156,761,209 |
| 2024-02-22 | 63.35 | 64.48 | 63.02 | 64.38 | +0.12% | 24,732 | 157,733,849 |
| 2024-02-21 | 60.35 | 64.74 | 60.3 | 64.3 | +5.15% | 49,123 | 310,823,092 |
| 2024-02-20 | 60.35 | 61.38 | 59.92 | 61.15 | +0.69% | 32,279 | 195,829,808 |
| 2024-02-19 | 61.89 | 61.89 | 59.96 | 60.73 | -1.17% | 42,104 | 255,319,926 |
| 2024-02-08 | 60.68 | 61.98 | 59.31 | 61.45 | +2.11% | 42,563 | 259,313,909 |
| 2024-02-07 | 59.9 | 61.44 | 59.33 | 60.18 | +0.4% | 40,346 | 242,950,559 |
| 2024-02-06 | 53.67 | 60.05 | 53.45 | 59.94 | +9.82% | 58,210 | 336,555,904 |
| 2024-02-05 | 54.99 | 56.49 | 51.5 | 54.58 | -1.48% | 42,615 | 230,786,583 |
| 2024-02-02 | 56.72 | 57.33 | 53.7 | 55.4 | -2.38% | 34,280 | 190,615,157 |
| 2024-02-01 | 56 | 57.57 | 55.8 | 56.75 | +0.8% | 32,840 | 186,546,681 |
| 2024-01-31 | 56.47 | 57.77 | 56.3 | 56.3 | -2.41% | 30,230 | 171,771,339 |
| 2024-01-30 | 59.56 | 59.96 | 57.69 | 57.69 | -4.09% | 36,279 | 212,489,138 |
| 2024-01-29 | 61.8 | 62.96 | 60 | 60.15 | -2.1% | 37,814 | 231,004,231 |
| 2024-01-26 | 63.57 | 64.48 | 61.41 | 61.44 | -3.98% | 44,777 | 280,417,369 |
| 2024-01-25 | 63.5 | 63.99 | 61.39 | 63.99 | +0.91% | 48,262 | 303,375,815 |
| 2024-01-24 | 63.6 | 64.43 | 60.8 | 63.41 | +0.78% | 41,831 | 262,422,248 |
| 2024-01-23 | 61.8 | 64.1 | 61.2 | 62.92 | +1.13% | 34,726 | 217,572,401 |
| 2024-01-22 | 65.78 | 65.78 | 62.1 | 62.22 | -5.4% | 40,259 | 255,932,671 |
| 2024-01-19 | 66.9 | 68 | 65.75 | 65.77 | -2.78% | 43,338 | 288,631,713 |
| 2024-01-18 | 65.88 | 68.58 | 65.36 | 67.65 | +1.62% | 62,221 | 415,548,961 |
| 2024-01-17 | 68.01 | 69.48 | 66.56 | 66.57 | -2.96% | 32,338 | 219,699,102 |
| 2024-01-16 | 68.46 | 68.88 | 66.91 | 68.6 | -0.44% | 31,575 | 213,959,423 |
| 2024-01-15 | 67.51 | 70.5 | 67.5 | 68.9 | +1.01% | 43,047 | 298,430,536 |
| 2024-01-12 | 69 | 70.5 | 68.15 | 68.21 | -2.01% | 50,015 | 345,197,587 |
| 2024-01-11 | 68.12 | 70.15 | 67.49 | 69.61 | +1.65% | 64,049 | 440,600,583 |
| 2024-01-10 | 62.8 | 70.49 | 62.7 | 68.48 | +8.3% | 100,730 | 681,401,355 |
| 2024-01-09 | 62.8 | 63.93 | 61.6 | 63.23 | +0.4% | 33,659 | 210,837,189 |
| 2024-01-08 | 63.47 | 64.99 | 62.98 | 62.98 | -1.05% | 28,814 | 184,222,438 |
| 2024-01-05 | 63.99 | 65.05 | 63.2 | 63.65 | -0.64% | 24,015 | 153,689,387 |
| 2024-01-04 | 65 | 65.07 | 63.45 | 64.06 | -1.75% | 25,892 | 165,662,657 |
| 2024-01-03 | 64.99 | 66.29 | 64.73 | 65.2 | -0.09% | 26,129 | 170,828,291 |
| 2024-01-02 | 68.22 | 68.26 | 65.03 | 65.26 | -4.27% | 48,152 | 317,346,434 |
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：