股票概览
41.3
-1.69%
-0.71
42.28
开盘价
44.44
最高价
41.2
最低价
52,886
成交量
数据更新至: 2024-12-31
技术指标
41.70
MA5 (5日均线)
40.66
MA10 (10日均线)
39.29
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 | 42.28 | 44.44 | 41.2 | 41.3 | -1.69% | 52,886 | 224,373,057 |
| 2024-12-30 | 42.5 | 43.99 | 41.88 | 42.01 | +0.89% | 62,244 | 266,600,545 |
| 2024-12-27 | 42.42 | 43.46 | 41.5 | 41.64 | -2.64% | 63,928 | 271,128,090 |
| 2024-12-26 | 40.08 | 43.65 | 40 | 42.77 | +4.83% | 95,786 | 404,199,165 |
| 2024-12-25 | 38.33 | 41.57 | 37.8 | 40.8 | +2.95% | 62,430 | 248,160,780 |
| 2024-12-24 | 39.25 | 40.11 | 38.09 | 39.63 | +2.14% | 36,074 | 141,140,707 |
| 2024-12-23 | 41.5 | 42.5 | 38.45 | 38.8 | -4.86% | 43,949 | 175,177,193 |
| 2024-12-20 | 40.18 | 41.79 | 39.8 | 40.78 | +0.39% | 56,918 | 232,003,578 |
| 2024-12-19 | 37.62 | 41 | 37.5 | 40.62 | +6.22% | 61,764 | 245,567,504 |
| 2024-12-18 | 36.85 | 39.5 | 36.33 | 38.24 | +3.83% | 38,446 | 147,493,624 |
| 2024-12-17 | 39.05 | 39.79 | 36.6 | 36.83 | -6.43% | 33,788 | 127,291,719 |
| 2024-12-16 | 39.81 | 40.2 | 38.42 | 39.36 | -2.07% | 38,093 | 149,349,906 |
| 2024-12-13 | 38.99 | 41 | 38.61 | 40.19 | +1.88% | 69,520 | 279,241,358 |
| 2024-12-12 | 37.49 | 40 | 37.1 | 39.45 | +5.23% | 61,049 | 238,261,012 |
| 2024-12-11 | 36.77 | 37.54 | 36.5 | 37.49 | +1.46% | 20,645 | 76,673,279 |
| 2024-12-10 | 38.08 | 38.55 | 36.8 | 36.95 | -0.03% | 24,791 | 93,746,332 |
| 2024-12-09 | 37.16 | 37.63 | 36.56 | 36.96 | -0.59% | 16,791 | 62,181,990 |
| 2024-12-06 | 37.54 | 37.9 | 36.7 | 37.18 | -0.99% | 22,179 | 82,561,188 |
| 2024-12-05 | 37.32 | 37.92 | 37.05 | 37.55 | +0.59% | 18,870 | 70,734,971 |
| 2024-12-04 | 39 | 39.38 | 37.12 | 37.33 | -4.77% | 34,195 | 130,075,942 |
| 2024-12-03 | 39.31 | 40.22 | 38.4 | 39.2 | 0% | 60,565 | 237,584,336 |
| 2024-12-02 | 37.32 | 39.21 | 37.05 | 39.2 | +5.04% | 61,085 | 234,905,886 |
| 2024-11-29 | 37.25 | 38.09 | 36.62 | 37.32 | +0.27% | 34,754 | 129,425,947 |
| 2024-11-28 | 37.4 | 38.97 | 36.95 | 37.22 | -2.31% | 56,955 | 215,639,246 |
| 2024-11-27 | 34.2 | 38.5 | 33.46 | 38.1 | +11.53% | 83,186 | 305,707,190 |
| 2024-11-26 | 34.87 | 35.15 | 33.97 | 34.16 | -2.95% | 18,882 | 65,082,347 |
| 2024-11-25 | 33.1 | 35.66 | 32.78 | 35.2 | +6.38% | 31,207 | 106,349,960 |
| 2024-11-22 | 34.75 | 35.24 | 33.09 | 33.09 | -5.19% | 23,790 | 81,623,000 |
| 2024-11-21 | 35.46 | 35.46 | 34.37 | 34.9 | -2.16% | 23,992 | 83,801,760 |
| 2024-11-20 | 35.12 | 36.15 | 35.12 | 35.67 | +0.71% | 20,670 | 73,681,848 |
| 2024-11-19 | 34.01 | 35.42 | 34.01 | 35.42 | +4.55% | 20,177 | 70,056,799 |
| 2024-11-18 | 35.22 | 35.66 | 33.73 | 33.88 | -2.81% | 22,036 | 75,791,763 |
| 2024-11-15 | 37.03 | 37.08 | 34.86 | 34.86 | -5.37% | 28,376 | 102,651,662 |
| 2024-11-14 | 38.69 | 38.69 | 36.79 | 36.84 | -5.71% | 36,179 | 135,918,198 |
| 2024-11-13 | 38.17 | 39.65 | 36.7 | 39.07 | +1.64% | 53,006 | 201,062,264 |
| 2024-11-12 | 39.38 | 39.39 | 37.69 | 38.44 | -3.08% | 60,184 | 231,560,610 |
| 2024-11-11 | 37.77 | 39.88 | 37.33 | 39.66 | +3.96% | 90,096 | 352,243,208 |
| 2024-11-08 | 37.3 | 38.97 | 36.86 | 38.15 | +3.56% | 85,332 | 321,997,733 |
| 2024-11-07 | 36.35 | 37.18 | 35.9 | 36.84 | +0.46% | 50,345 | 184,500,509 |
| 2024-11-06 | 35.9 | 37.23 | 35.68 | 36.67 | +1.35% | 67,131 | 245,252,551 |
| 2024-11-05 | 34.16 | 36.47 | 34.16 | 36.18 | +5.02% | 53,288 | 190,608,812 |
| 2024-11-04 | 33.78 | 35.44 | 33.07 | 34.45 | +1.68% | 29,234 | 100,466,047 |
| 2024-11-01 | 36.5 | 37.48 | 33.86 | 33.88 | -5.63% | 52,108 | 186,273,429 |
| 2024-10-31 | 34.32 | 36.68 | 34.09 | 35.9 | +3.82% | 47,964 | 170,144,298 |
| 2024-10-30 | 35.72 | 35.84 | 34 | 34.58 | -3.97% | 40,914 | 141,751,250 |
| 2024-10-29 | 36.83 | 37.3 | 35.88 | 36.01 | -2.09% | 38,748 | 141,983,776 |
| 2024-10-28 | 35.95 | 36.95 | 35.4 | 36.78 | +1.02% | 35,841 | 130,772,533 |
| 2024-10-25 | 36.08 | 36.66 | 35.81 | 36.41 | +1.96% | 31,608 | 114,766,358 |
| 2024-10-24 | 35.99 | 36.35 | 35.3 | 35.71 | -1.65% | 25,950 | 92,814,233 |
| 2024-10-23 | 36.81 | 36.81 | 36.11 | 36.31 | -1.65% | 36,704 | 133,584,876 |
| 2024-10-22 | 36.96 | 38.3 | 36.25 | 36.92 | -1.91% | 62,689 | 232,418,600 |
| 2024-10-21 | 36.09 | 38.54 | 36.09 | 37.64 | +2.06% | 111,615 | 416,062,662 |
| 2024-10-18 | 33.11 | 38 | 33.11 | 36.88 | +10.32% | 96,263 | 351,037,361 |
| 2024-10-17 | 34.23 | 35.24 | 33.43 | 33.43 | -3.72% | 52,008 | 178,318,485 |
| 2024-10-16 | 35 | 36.48 | 33.89 | 34.72 | -1.22% | 47,010 | 166,453,997 |
| 2024-10-15 | 34.79 | 37 | 33.5 | 35.15 | +1.5% | 72,759 | 260,178,888 |
| 2024-10-14 | 33.76 | 35.25 | 32.71 | 34.63 | +0.49% | 56,933 | 192,892,320 |
| 2024-10-11 | 35.27 | 37.28 | 33.77 | 34.46 | -2.35% | 50,502 | 179,955,654 |
| 2024-10-10 | 37.97 | 38.14 | 34.88 | 35.29 | -4.49% | 60,637 | 219,578,604 |
| 2024-10-09 | 41 | 42.06 | 36.6 | 36.95 | -16.55% | 99,995 | 399,359,626 |
| 2024-10-08 | 44.29 | 44.29 | 39.35 | 44.28 | +18.78% | 140,749 | 596,970,523 |
| 2024-09-30 | 32.85 | 37.68 | 32.33 | 37.28 | +15.74% | 134,167 | 468,766,284 |
| 2024-09-27 | 31 | 33.68 | 30.77 | 32.21 | +4.17% | 107,289 | 342,075,084 |
| 2024-09-26 | 30.49 | 31.58 | 30.05 | 30.92 | -0.1% | 90,387 | 278,717,881 |
| 2024-09-25 | 28.8 | 31.65 | 28.75 | 30.95 | +1.98% | 111,786 | 340,676,619 |
| 2024-09-24 | 29.3 | 32.43 | 28.66 | 30.35 | -0.2% | 134,740 | 411,325,028 |
| 2024-09-23 | 28 | 30.56 | 27.3 | 30.41 | +3.51% | 117,244 | 338,304,368 |
| 2024-09-20 | 27.01 | 31.2 | 27 | 29.38 | -0.84% | 125,349 | 363,965,824 |
| 2024-09-19 | 30.24 | 33.8 | 29.3 | 29.63 | +4.22% | 156,506 | 489,813,240 |
| 2024-09-18 | 28.43 | 28.43 | 28.43 | 28.43 | +20.01% | 42,678 | 121,333,383 |
| 2024-09-13 | 24.52 | 24.66 | 23.66 | 23.69 | -2.91% | 11,009 | 26,377,648 |
| 2024-09-12 | 24.83 | 25.15 | 24.4 | 24.4 | -1.77% | 8,182 | 20,261,383 |
| 2024-09-11 | 24.72 | 25.08 | 24.31 | 24.84 | -0.4% | 9,824 | 24,390,974 |
| 2024-09-10 | 24.51 | 25.15 | 24.3 | 24.94 | +1.63% | 15,636 | 38,760,347 |
| 2024-09-09 | 24.69 | 25.19 | 24.4 | 24.54 | -0.45% | 10,884 | 26,873,731 |
| 2024-09-06 | 25.9 | 26 | 24.61 | 24.65 | -4.79% | 13,975 | 35,096,267 |
| 2024-09-05 | 25.98 | 26.25 | 25.6 | 25.89 | +0.19% | 9,608 | 24,944,938 |
| 2024-09-04 | 25.5 | 26.22 | 25.26 | 25.84 | +0.08% | 12,157 | 31,299,797 |
| 2024-09-03 | 25.41 | 26.05 | 25.03 | 25.82 | +0.94% | 11,557 | 29,637,990 |
| 2024-09-02 | 26.42 | 26.93 | 25.56 | 25.58 | -1.69% | 21,219 | 55,795,785 |
| 2024-08-30 | 25.05 | 26.5 | 25.01 | 26.02 | +3.54% | 22,031 | 57,358,211 |
| 2024-08-29 | 24.7 | 25.48 | 24.39 | 25.13 | +1.74% | 11,040 | 27,787,139 |
| 2024-08-28 | 23.97 | 25 | 23.56 | 24.7 | +1.19% | 8,013 | 19,627,132 |
| 2024-08-27 | 25.08 | 25.41 | 24.18 | 24.41 | -3.44% | 9,422 | 23,196,960 |
| 2024-08-26 | 25.03 | 25.51 | 24.8 | 25.28 | +2.14% | 8,644 | 21,762,945 |
| 2024-08-23 | 24.67 | 24.89 | 24.31 | 24.75 | +0.16% | 8,203 | 20,192,610 |
| 2024-08-22 | 25.03 | 25.17 | 24.68 | 24.71 | -0.68% | 9,636 | 23,984,441 |
| 2024-08-21 | 25.09 | 25.35 | 24.79 | 24.88 | -1.07% | 9,854 | 24,616,032 |
| 2024-08-20 | 25.98 | 25.98 | 25 | 25.15 | -3.12% | 14,451 | 36,670,965 |
| 2024-08-19 | 26.92 | 27.04 | 25.81 | 25.96 | -3.67% | 14,444 | 38,127,690 |
| 2024-08-16 | 26.45 | 27.27 | 26.3 | 26.95 | +2.28% | 17,264 | 46,293,938 |
| 2024-08-15 | 26.19 | 26.53 | 25.78 | 26.35 | +0.92% | 11,528 | 30,253,666 |
| 2024-08-14 | 26.37 | 26.57 | 26.01 | 26.11 | -0.72% | 6,838 | 17,903,005 |
| 2024-08-13 | 25.9 | 26.49 | 25.9 | 26.3 | +0.8% | 6,396 | 16,715,976 |
| 2024-08-12 | 26.15 | 26.39 | 25.9 | 26.09 | -0.72% | 8,725 | 22,794,382 |
| 2024-08-09 | 26.8 | 26.95 | 26.23 | 26.28 | -0.45% | 11,872 | 31,569,665 |
| 2024-08-08 | 26.99 | 27 | 26 | 26.4 | -2.58% | 15,438 | 40,867,052 |
| 2024-08-07 | 27.24 | 27.65 | 27.04 | 27.1 | -0.51% | 12,515 | 34,139,871 |
| 2024-08-06 | 26.91 | 27.46 | 26.8 | 27.24 | +2.68% | 13,190 | 35,780,959 |
| 2024-08-05 | 27.86 | 28.4 | 26.53 | 26.53 | -5.75% | 22,426 | 61,411,950 |
| 2024-08-02 | 28.89 | 29.3 | 28.06 | 28.15 | -3.66% | 22,226 | 63,707,587 |
| 2024-08-01 | 29.09 | 29.68 | 28.93 | 29.22 | +0.93% | 30,937 | 90,653,841 |
| 2024-07-31 | 27.7 | 29.05 | 27.7 | 28.95 | +3.73% | 26,627 | 75,990,476 |
| 2024-07-30 | 28.49 | 28.53 | 27.49 | 27.91 | -2.75% | 23,171 | 64,690,282 |
| 2024-07-29 | 28.02 | 28.72 | 28.02 | 28.7 | +0.56% | 20,980 | 59,588,283 |
| 2024-07-26 | 28.85 | 28.97 | 28.32 | 28.54 | -0.11% | 22,139 | 63,336,852 |
| 2024-07-25 | 27.91 | 29.3 | 27.52 | 28.57 | -0.97% | 27,377 | 78,096,328 |
| 2024-07-24 | 29.58 | 30.99 | 28.78 | 28.85 | -4.03% | 39,499 | 118,023,354 |
| 2024-07-23 | 30.95 | 30.95 | 29.78 | 30.06 | -3.93% | 41,295 | 125,045,356 |
| 2024-07-22 | 31.13 | 31.84 | 30.81 | 31.29 | -1.7% | 48,633 | 151,795,878 |
| 2024-07-19 | 31 | 32.54 | 30.69 | 31.83 | -2.36% | 74,763 | 236,385,785 |
| 2024-07-18 | 29.82 | 34.98 | 29.82 | 32.6 | +11.84% | 102,991 | 338,481,418 |
| 2024-07-17 | 28.11 | 29.6 | 28.11 | 29.15 | +3.74% | 33,960 | 98,375,024 |
| 2024-07-16 | 27.9 | 28.8 | 27.86 | 28.1 | -4.16% | 31,714 | 89,645,468 |
| 2024-07-15 | 28.23 | 32.9 | 28.2 | 29.32 | +5.85% | 47,766 | 142,190,182 |
| 2024-07-12 | 27 | 28.2 | 26.7 | 27.7 | +3.13% | 26,773 | 73,288,244 |
| 2024-07-11 | 26.68 | 27.15 | 26.39 | 26.86 | +3.19% | 13,305 | 35,666,313 |
| 2024-07-10 | 25.99 | 26.59 | 25.82 | 26.03 | +1.05% | 12,171 | 31,902,578 |
| 2024-07-09 | 25.02 | 25.88 | 24.68 | 25.76 | +2.47% | 12,747 | 32,384,219 |
| 2024-07-08 | 25.69 | 25.91 | 25.02 | 25.14 | -3.2% | 9,259 | 23,471,545 |
| 2024-07-05 | 26.12 | 26.29 | 25.5 | 25.97 | -0.46% | 10,895 | 28,119,139 |
| 2024-07-04 | 27.25 | 27.4 | 25.98 | 26.09 | -3.19% | 12,051 | 31,957,151 |
| 2024-07-03 | 27 | 27.25 | 26.66 | 26.95 | -1.1% | 7,131 | 19,228,017 |
| 2024-07-02 | 27.79 | 27.79 | 27.01 | 27.25 | -2.05% | 11,300 | 30,919,014 |
| 2024-07-01 | 28.16 | 28.38 | 27.2 | 27.82 | -1.03% | 11,231 | 31,095,423 |
| 2024-06-28 | 27.88 | 28.56 | 27.44 | 28.11 | +1.01% | 11,501 | 32,481,462 |
| 2024-06-27 | 28.88 | 28.88 | 27.8 | 27.83 | -3.67% | 13,624 | 38,389,513 |
| 2024-06-26 | 28.03 | 29.21 | 27.81 | 28.89 | +2.41% | 15,064 | 43,154,715 |
| 2024-06-25 | 28.61 | 29.09 | 27.91 | 28.21 | -1.4% | 15,158 | 42,988,384 |
| 2024-06-24 | 30.51 | 30.71 | 28.54 | 28.61 | -7.44% | 26,700 | 78,691,571 |
| 2024-06-21 | 30.84 | 32.4 | 30.32 | 30.91 | +0.19% | 18,473 | 57,860,194 |
| 2024-06-20 | 32.1 | 32.2 | 30.85 | 30.85 | -4.52% | 18,569 | 58,196,195 |
| 2024-06-19 | 32.01 | 32.65 | 31.3 | 32.31 | +1.06% | 19,410 | 62,039,011 |
| 2024-06-18 | 31.87 | 32.37 | 31.81 | 31.97 | -0.03% | 14,152 | 45,409,710 |
| 2024-06-17 | 32.24 | 32.55 | 31.89 | 31.98 | -0.99% | 13,428 | 43,214,355 |
| 2024-06-14 | 32.47 | 33 | 32.13 | 32.3 | -1.1% | 17,092 | 55,570,689 |
| 2024-06-13 | 32.31 | 33.49 | 32 | 32.66 | +0.31% | 27,184 | 89,441,607 |
| 2024-06-12 | 31.77 | 32.7 | 31.77 | 32.56 | +1.28% | 21,897 | 70,911,772 |
| 2024-06-11 | 30.8 | 32.3 | 30.41 | 32.15 | +3.64% | 26,887 | 84,916,318 |
| 2024-06-07 | 29.65 | 32.79 | 29.55 | 31.02 | +5.47% | 33,683 | 104,795,899 |
| 2024-06-06 | 30 | 31.09 | 29.14 | 29.41 | -3.7% | 24,915 | 74,583,431 |
| 2024-06-05 | 31 | 32.13 | 30.51 | 30.54 | -2.86% | 18,206 | 56,613,044 |
| 2024-06-04 | 32.01 | 32.19 | 30.58 | 31.44 | -1.41% | 24,752 | 76,882,458 |
| 2024-06-03 | 32.54 | 32.93 | 31.45 | 31.89 | -2.09% | 22,413 | 71,873,381 |
| 2024-05-31 | 33 | 33.5 | 32.57 | 32.57 | -1.54% | 22,404 | 74,072,762 |
| 2024-05-30 | 33 | 33.83 | 32.52 | 33.08 | -1.31% | 24,901 | 82,222,697 |
| 2024-05-29 | 34.05 | 35.18 | 33.36 | 33.52 | -3.12% | 34,719 | 118,865,854 |
| 2024-05-28 | 34 | 35.07 | 33.09 | 34.6 | +1.62% | 52,016 | 177,868,030 |
| 2024-05-27 | 33.01 | 34.07 | 31.57 | 34.05 | +2.65% | 45,126 | 148,124,606 |
| 2024-05-24 | 32.66 | 34.23 | 32.16 | 33.17 | +1.38% | 29,730 | 99,293,277 |
| 2024-05-23 | 33.68 | 33.99 | 32.56 | 32.72 | -1.12% | 19,691 | 65,343,988 |
| 2024-05-22 | 32.18 | 33.11 | 32.01 | 33.09 | +3.18% | 19,227 | 62,916,228 |
| 2024-05-21 | 32.07 | 32.58 | 31.68 | 32.07 | -0.47% | 11,059 | 35,472,651 |
| 2024-05-20 | 32.49 | 32.63 | 31.95 | 32.22 | -0.74% | 15,598 | 50,155,493 |
| 2024-05-17 | 32.42 | 33.26 | 32.19 | 32.46 | +0.12% | 16,539 | 54,039,017 |
| 2024-05-16 | 32.88 | 33.34 | 32.4 | 32.42 | -2% | 14,645 | 48,039,648 |
| 2024-05-15 | 32.93 | 33.85 | 32.32 | 33.08 | 0% | 19,189 | 63,703,823 |
| 2024-05-14 | 34.78 | 35.25 | 32.53 | 33.08 | -5.46% | 43,790 | 147,071,743 |
| 2024-05-13 | 34 | 35.39 | 33.31 | 34.99 | +2.67% | 30,484 | 105,730,995 |
| 2024-05-10 | 34.34 | 34.59 | 33.83 | 34.08 | -1.7% | 19,901 | 67,969,474 |
| 2024-05-09 | 33.23 | 35 | 33.2 | 34.67 | +4.02% | 30,114 | 103,113,455 |
| 2024-05-08 | 33.11 | 33.77 | 32.71 | 33.33 | +0.09% | 21,827 | 72,699,892 |
| 2024-05-07 | 33.95 | 34.36 | 33.13 | 33.3 | -2.12% | 33,257 | 112,028,082 |
| 2024-05-06 | 31.45 | 34.18 | 31.45 | 34.02 | +8.76% | 47,838 | 158,248,113 |
| 2024-04-30 | 31.88 | 32.35 | 31.02 | 31.28 | -2.19% | 23,296 | 73,656,214 |
| 2024-04-29 | 31.28 | 32.13 | 31 | 31.98 | +3.5% | 22,097 | 70,001,202 |
| 2024-04-26 | 30.5 | 31.44 | 29.91 | 30.9 | +2.25% | 26,418 | 81,417,790 |
| 2024-04-25 | 29.1 | 30.74 | 28.89 | 30.22 | +2.96% | 28,920 | 87,051,086 |
| 2024-04-24 | 28.9 | 29.49 | 28.71 | 29.35 | +1.28% | 16,281 | 47,513,258 |
| 2024-04-23 | 29.15 | 29.35 | 28.73 | 28.98 | +0.91% | 16,610 | 48,258,158 |
| 2024-04-22 | 28.56 | 29.14 | 27.73 | 28.72 | -1.14% | 23,537 | 67,170,261 |
| 2024-04-19 | 29.62 | 29.64 | 28.42 | 29.05 | -1.99% | 21,726 | 62,787,843 |
| 2024-04-18 | 29.83 | 30.26 | 29.04 | 29.64 | -1.66% | 27,117 | 80,594,628 |
| 2024-04-17 | 27.42 | 30.24 | 27.42 | 30.14 | +12.38% | 52,970 | 154,007,813 |
| 2024-04-16 | 28.68 | 29.8 | 26.4 | 26.82 | -18.36% | 68,445 | 188,621,632 |
| 2024-04-15 | 33.38 | 34.13 | 31.91 | 32.85 | -0.79% | 31,408 | 103,710,975 |
| 2024-04-12 | 33.09 | 34.06 | 33 | 33.11 | +0.49% | 19,458 | 65,176,998 |
| 2024-04-11 | 33 | 33.99 | 32.9 | 32.95 | -1.49% | 22,909 | 76,423,295 |
| 2024-04-10 | 34.31 | 35 | 32.97 | 33.45 | -2.19% | 25,403 | 85,448,631 |
| 2024-04-09 | 34.53 | 34.92 | 34.03 | 34.2 | -0.09% | 17,852 | 61,395,346 |
| 2024-04-08 | 35.31 | 35.35 | 34.12 | 34.23 | -3.17% | 20,119 | 69,441,955 |
| 2024-04-03 | 36.43 | 36.43 | 34.96 | 35.35 | -3.26% | 23,150 | 82,289,335 |
| 2024-04-02 | 37.67 | 37.76 | 36.3 | 36.54 | -2.84% | 23,387 | 85,889,843 |
| 2024-04-01 | 37.08 | 38.29 | 36.82 | 37.61 | +1.51% | 29,387 | 110,323,054 |
| 2024-03-29 | 36.79 | 37.59 | 36.16 | 37.05 | +0.38% | 20,594 | 75,896,637 |
| 2024-03-28 | 35.73 | 37.77 | 35.73 | 36.91 | +2.58% | 39,107 | 143,704,037 |
| 2024-03-27 | 37.93 | 38.38 | 35.6 | 35.98 | -5.24% | 31,998 | 118,534,779 |
| 2024-03-26 | 40 | 40.19 | 37.62 | 37.97 | -5.55% | 43,085 | 166,526,532 |
| 2024-03-25 | 39.68 | 41.5 | 39.12 | 40.2 | +0.98% | 59,055 | 238,906,883 |
| 2024-03-22 | 39.27 | 40.5 | 38.58 | 39.81 | +1.25% | 43,612 | 172,781,312 |
| 2024-03-21 | 39.9 | 40.38 | 38.97 | 39.32 | -1.33% | 27,696 | 109,614,105 |
| 2024-03-20 | 39.64 | 40.28 | 38.88 | 39.85 | +0.1% | 37,588 | 148,664,010 |
| 2024-03-19 | 40.52 | 40.82 | 39.61 | 39.81 | -2.81% | 39,086 | 156,488,995 |
| 2024-03-18 | 40.08 | 40.99 | 39.58 | 40.96 | +2.97% | 40,391 | 162,902,072 |
| 2024-03-15 | 39.4 | 39.99 | 38.88 | 39.78 | +0.45% | 32,086 | 126,602,455 |
| 2024-03-14 | 39.89 | 40.49 | 38.5 | 39.6 | -1.49% | 41,283 | 163,481,805 |
| 2024-03-13 | 41.5 | 42.13 | 40.1 | 40.2 | -2.43% | 40,746 | 167,554,820 |
| 2024-03-12 | 42 | 42 | 40.53 | 41.2 | -2.37% | 46,279 | 191,028,805 |
| 2024-03-11 | 39.7 | 43 | 38.5 | 42.2 | +4.4% | 75,099 | 305,002,218 |
| 2024-03-08 | 38.2 | 41.2 | 37.9 | 40.42 | +6.56% | 61,096 | 240,508,021 |
| 2024-03-07 | 39.88 | 40.03 | 37.51 | 37.93 | -3.26% | 46,702 | 179,747,150 |
| 2024-03-06 | 38.1 | 40.25 | 37.8 | 39.21 | +0.85% | 57,770 | 225,217,003 |
| 2024-03-05 | 39.94 | 40.4 | 38.68 | 38.88 | -4.94% | 72,229 | 284,271,447 |
| 2024-03-04 | 40.88 | 44.99 | 39.4 | 40.9 | +5.25% | 109,049 | 455,393,191 |
| 2024-03-01 | 37.85 | 39.86 | 36.78 | 38.86 | +4.21% | 100,399 | 384,653,797 |
| 2024-02-29 | 31.18 | 38.11 | 31.15 | 37.29 | +16.68% | 90,481 | 315,557,651 |
| 2024-02-28 | 35.56 | 35.95 | 31.71 | 31.96 | -10.12% | 58,505 | 199,849,935 |
| 2024-02-27 | 33.89 | 35.56 | 33.57 | 35.56 | +2.74% | 50,770 | 176,197,546 |
| 2024-02-26 | 33.85 | 35.45 | 32.97 | 34.61 | +2.49% | 54,590 | 186,801,717 |
| 2024-02-23 | 32.68 | 33.91 | 32.2 | 33.77 | +3.84% | 50,508 | 167,634,146 |
| 2024-02-22 | 32.74 | 33.29 | 31.7 | 32.52 | +4.9% | 60,144 | 195,134,563 |
| 2024-02-21 | 30.38 | 32.13 | 30.37 | 31 | -1.46% | 50,201 | 156,952,209 |
| 2024-02-20 | 30 | 32.79 | 29.13 | 31.46 | +2.78% | 54,966 | 170,138,596 |
| 2024-02-19 | 29.84 | 32.15 | 29.71 | 30.61 | +6.14% | 55,365 | 170,308,639 |
| 2024-02-08 | 24.85 | 28.84 | 23.7 | 28.84 | +20.02% | 48,501 | 129,350,837 |
| 2024-02-07 | 24.98 | 25.77 | 23.56 | 24.03 | -3.73% | 39,356 | 97,486,665 |
| 2024-02-06 | 23.28 | 25.59 | 22.05 | 24.96 | +3.7% | 35,787 | 84,980,831 |
| 2024-02-05 | 26.85 | 26.86 | 23.09 | 24.07 | -10.45% | 35,185 | 86,003,699 |
| 2024-02-02 | 28.81 | 29.36 | 25.8 | 26.88 | -6.18% | 34,380 | 94,493,909 |
| 2024-02-01 | 29.02 | 29.31 | 28.16 | 28.65 | -2.05% | 19,771 | 56,765,727 |
| 2024-01-31 | 30.73 | 31.14 | 29.02 | 29.25 | -5.03% | 21,582 | 64,357,264 |
| 2024-01-30 | 31.6 | 32.15 | 30.72 | 30.8 | -2.75% | 18,082 | 56,680,067 |
| 2024-01-29 | 33.4 | 33.6 | 31.6 | 31.67 | -4.41% | 20,007 | 64,567,966 |
| 2024-01-26 | 33.81 | 34.53 | 33 | 33.13 | -2.84% | 19,914 | 67,079,108 |
| 2024-01-25 | 33.27 | 34.4 | 32.63 | 34.1 | +2.4% | 22,827 | 76,859,954 |
| 2024-01-24 | 33.91 | 34.04 | 32.01 | 33.3 | -1.97% | 23,031 | 76,011,755 |
| 2024-01-23 | 33.89 | 36.5 | 33.4 | 33.97 | -0.38% | 22,798 | 77,559,199 |
| 2024-01-22 | 36.1 | 37.48 | 34.04 | 34.1 | -4.85% | 31,371 | 110,534,409 |
| 2024-01-19 | 38.52 | 38.8 | 34.73 | 35.84 | -7.63% | 49,398 | 178,242,328 |
| 2024-01-18 | 39 | 39.58 | 37.25 | 38.8 | -0.69% | 19,042 | 72,597,712 |
| 2024-01-17 | 41.5 | 41.5 | 38.94 | 39.07 | -5.51% | 16,132 | 64,513,057 |
| 2024-01-16 | 41.26 | 41.75 | 40.7 | 41.35 | +0.22% | 8,531 | 35,119,581 |
| 2024-01-15 | 41.47 | 41.68 | 40.76 | 41.26 | -0.7% | 8,255 | 34,051,920 |
| 2024-01-12 | 41.25 | 42.13 | 40.86 | 41.55 | +0.78% | 11,071 | 46,062,783 |
| 2024-01-11 | 40.02 | 41.33 | 39.78 | 41.23 | +2.79% | 10,778 | 43,794,375 |
| 2024-01-10 | 40.3 | 40.9 | 39 | 40.11 | -1.38% | 13,190 | 52,673,210 |
| 2024-01-09 | 40.41 | 41.29 | 40.23 | 40.67 | +0.64% | 11,736 | 47,729,915 |
| 2024-01-08 | 40.82 | 41.39 | 40.26 | 40.41 | -1.49% | 14,360 | 58,545,825 |
| 2024-01-05 | 42.22 | 42.58 | 40.72 | 41.02 | -2.38% | 10,773 | 44,859,767 |
| 2024-01-04 | 43.66 | 43.66 | 41.9 | 42.02 | -3.07% | 13,150 | 55,717,094 |
| 2024-01-03 | 44.14 | 44.19 | 43.09 | 43.35 | -1.37% | 9,207 | 40,049,544 |
| 2024-01-02 | 45 | 45.18 | 43.67 | 43.95 | -1.26% | 13,752 | 60,600,862 |
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：