股票概览
40.59
-2.1%
-0.87
41.46
开盘价
41.9
最高价
40.46
最低价
109,025
成交量
数据更新至: 2024-12-31
技术指标
41.25
MA5 (5日均线)
41.33
MA10 (10日均线)
41.02
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 | 41.46 | 41.9 | 40.46 | 40.59 | -2.1% | 109,025 | 448,726,515 |
| 2024-12-30 | 41.36 | 41.8 | 41.13 | 41.46 | +0.39% | 61,886 | 256,551,130 |
| 2024-12-27 | 41.21 | 41.5 | 40.93 | 41.3 | +0.02% | 56,733 | 234,279,220 |
| 2024-12-26 | 41.49 | 41.75 | 41.12 | 41.29 | -0.75% | 60,176 | 248,877,036 |
| 2024-12-25 | 41.77 | 42 | 41.41 | 41.6 | +0.05% | 58,730 | 244,975,095 |
| 2024-12-24 | 41.7 | 42.12 | 41.26 | 41.58 | -0.29% | 84,675 | 351,905,643 |
| 2024-12-23 | 42.1 | 42.64 | 41.55 | 41.7 | -1.21% | 105,758 | 443,331,164 |
| 2024-12-20 | 41.51 | 43 | 41.39 | 42.21 | +1.47% | 160,012 | 676,642,819 |
| 2024-12-19 | 40.1 | 41.76 | 40.02 | 41.6 | +4% | 171,473 | 706,412,563 |
| 2024-12-18 | 39.96 | 40.36 | 39.91 | 40 | +0.13% | 41,407 | 166,129,298 |
| 2024-12-17 | 40.15 | 40.36 | 39.83 | 39.95 | -0.77% | 60,350 | 241,524,235 |
| 2024-12-16 | 40.9 | 41.27 | 40.06 | 40.26 | -1.56% | 69,482 | 281,746,321 |
| 2024-12-13 | 41.37 | 41.5 | 40.88 | 40.9 | -1.8% | 78,265 | 322,556,951 |
| 2024-12-12 | 41.3 | 41.8 | 41.11 | 41.65 | +1.07% | 72,168 | 299,524,762 |
| 2024-12-11 | 40.71 | 41.48 | 40.65 | 41.21 | +1.23% | 78,551 | 323,509,942 |
| 2024-12-10 | 41.25 | 41.55 | 40.65 | 40.71 | +1.29% | 105,658 | 433,925,160 |
| 2024-12-09 | 40.75 | 41.27 | 40.05 | 40.19 | -1.03% | 77,826 | 316,043,464 |
| 2024-12-06 | 40.75 | 41.41 | 40.47 | 40.61 | -0.37% | 81,681 | 333,766,566 |
| 2024-12-05 | 40.7 | 40.9 | 40.24 | 40.76 | 0% | 58,846 | 238,947,881 |
| 2024-12-04 | 40.79 | 41.16 | 40.3 | 40.76 | -0.46% | 62,472 | 255,062,287 |
| 2024-12-03 | 41.03 | 41.45 | 40.63 | 40.95 | -0.73% | 61,356 | 251,254,115 |
| 2024-12-02 | 40.69 | 42.11 | 40.6 | 41.25 | +1.2% | 102,064 | 422,920,404 |
| 2024-11-29 | 39.45 | 41.34 | 39.4 | 40.76 | +3.48% | 126,674 | 514,380,467 |
| 2024-11-28 | 39.84 | 40 | 39.31 | 39.39 | -1.13% | 46,932 | 185,858,019 |
| 2024-11-27 | 39.19 | 39.91 | 39.11 | 39.84 | +0.94% | 58,521 | 231,430,737 |
| 2024-11-26 | 39.09 | 40.1 | 39.01 | 39.47 | +0.64% | 52,740 | 209,011,432 |
| 2024-11-25 | 39.5 | 39.87 | 38.78 | 39.22 | -0.78% | 92,463 | 363,148,690 |
| 2024-11-22 | 40.99 | 41 | 39.52 | 39.53 | -3.35% | 80,017 | 321,907,098 |
| 2024-11-21 | 41.15 | 41.25 | 40.44 | 40.9 | -0.49% | 82,907 | 337,431,290 |
| 2024-11-20 | 41.4 | 41.9 | 41 | 41.1 | -0.92% | 91,977 | 380,064,533 |
| 2024-11-19 | 41.15 | 41.8 | 40.64 | 41.48 | +0.97% | 78,736 | 324,277,184 |
| 2024-11-18 | 41.29 | 42.17 | 40.82 | 41.08 | +0.17% | 114,639 | 476,852,263 |
| 2024-11-15 | 41.98 | 42.3 | 41 | 41.01 | -2.36% | 112,155 | 464,778,131 |
| 2024-11-14 | 42.2 | 43 | 42 | 42 | -1.08% | 95,141 | 404,535,541 |
| 2024-11-13 | 42.3 | 42.69 | 41.82 | 42.46 | -0.19% | 110,748 | 467,520,320 |
| 2024-11-12 | 42.87 | 44.26 | 42.29 | 42.54 | -0.93% | 173,967 | 753,055,024 |
| 2024-11-11 | 42.27 | 42.95 | 41.72 | 42.94 | +0.59% | 140,811 | 596,214,771 |
| 2024-11-08 | 42.18 | 43 | 42 | 42.69 | +1.21% | 198,432 | 843,695,178 |
| 2024-11-07 | 40.6 | 42.28 | 40.51 | 42.18 | +3.28% | 192,194 | 803,839,438 |
| 2024-11-06 | 40.68 | 41.22 | 40.41 | 40.84 | +0.29% | 122,650 | 501,467,403 |
| 2024-11-05 | 40.1 | 41.28 | 39.67 | 40.72 | +1.27% | 154,055 | 628,218,639 |
| 2024-11-04 | 40.4 | 40.6 | 39.83 | 40.21 | -0.47% | 110,521 | 443,616,901 |
| 2024-11-01 | 39.21 | 41.28 | 39.1 | 40.4 | +2.02% | 191,376 | 771,770,985 |
| 2024-10-31 | 39.81 | 40.18 | 38.96 | 39.6 | -1.12% | 161,636 | 637,377,866 |
| 2024-10-30 | 38.63 | 40.26 | 38.46 | 40.05 | +2.61% | 217,236 | 863,243,869 |
| 2024-10-29 | 39.35 | 39.53 | 38.88 | 39.03 | -0.81% | 107,954 | 422,636,551 |
| 2024-10-28 | 39 | 39.35 | 38.51 | 39.35 | +0.77% | 101,655 | 397,204,783 |
| 2024-10-25 | 39.39 | 39.47 | 38.84 | 39.05 | -0.89% | 127,554 | 499,452,940 |
| 2024-10-24 | 39.3 | 39.77 | 39.08 | 39.4 | -0.1% | 82,592 | 326,145,234 |
| 2024-10-23 | 39.73 | 39.93 | 39.24 | 39.44 | -0.7% | 136,492 | 540,443,005 |
| 2024-10-22 | 39.2 | 40.08 | 38.78 | 39.72 | +1.27% | 184,660 | 729,785,809 |
| 2024-10-21 | 37.48 | 39.77 | 37.48 | 39.22 | +5.32% | 302,328 | 1,173,215,201 |
| 2024-10-18 | 35.55 | 37.92 | 35.45 | 37.24 | +4.61% | 208,493 | 763,625,390 |
| 2024-10-17 | 36.16 | 36.52 | 35.55 | 35.6 | -1.17% | 118,373 | 426,162,072 |
| 2024-10-16 | 36.01 | 36.5 | 35.75 | 36.02 | -1.04% | 137,042 | 494,954,971 |
| 2024-10-15 | 37.44 | 37.57 | 36.36 | 36.4 | -3.14% | 158,253 | 585,759,244 |
| 2024-10-14 | 37.55 | 37.89 | 36.74 | 37.58 | +0.54% | 150,542 | 562,695,877 |
| 2024-10-11 | 39 | 39 | 36.99 | 37.38 | -4.37% | 166,626 | 628,836,195 |
| 2024-10-10 | 38.5 | 39.9 | 38.18 | 39.09 | -0.08% | 244,797 | 958,059,758 |
| 2024-10-09 | 42.65 | 42.65 | 39.08 | 39.12 | -9.9% | 336,291 | 1,361,600,504 |
| 2024-10-08 | 46.27 | 46.27 | 42 | 43.42 | +3.23% | 528,895 | 2,322,051,918 |
| 2024-09-30 | 40.05 | 42.06 | 39.7 | 42.06 | +9.99% | 387,950 | 1,596,447,473 |
| 2024-09-27 | 37.63 | 38.28 | 36.65 | 38.24 | +6.52% | 210,799 | 790,303,063 |
| 2024-09-26 | 33.43 | 35.92 | 33.28 | 35.9 | +7.45% | 212,034 | 735,249,521 |
| 2024-09-25 | 33.1 | 34.21 | 33.1 | 33.41 | +1.61% | 199,701 | 672,900,200 |
| 2024-09-24 | 31.57 | 32.88 | 31.2 | 32.88 | +4.88% | 157,869 | 507,892,037 |
| 2024-09-23 | 31.8 | 32.1 | 31.31 | 31.35 | -1.66% | 90,969 | 287,286,825 |
| 2024-09-20 | 31.78 | 31.94 | 31.4 | 31.88 | +0.41% | 58,193 | 184,023,951 |
| 2024-09-19 | 31.39 | 32.2 | 31.16 | 31.75 | +1.73% | 94,352 | 299,216,126 |
| 2024-09-18 | 31.51 | 31.65 | 30.84 | 31.21 | -0.98% | 92,412 | 288,121,768 |
| 2024-09-13 | 31.75 | 32.28 | 31.45 | 31.52 | -0.97% | 79,472 | 252,816,418 |
| 2024-09-12 | 32.44 | 32.54 | 31.77 | 31.83 | -1.76% | 83,984 | 268,943,793 |
| 2024-09-11 | 32.92 | 33 | 32.25 | 32.4 | -2.06% | 105,629 | 342,815,779 |
| 2024-09-10 | 33.75 | 33.93 | 32.69 | 33.08 | -1.69% | 93,252 | 308,677,304 |
| 2024-09-09 | 33.95 | 34.34 | 33.5 | 33.65 | -1.61% | 61,573 | 208,427,639 |
| 2024-09-06 | 34.42 | 34.51 | 34.15 | 34.2 | -0.67% | 41,097 | 140,895,533 |
| 2024-09-05 | 34.27 | 34.68 | 34.22 | 34.43 | +0.29% | 49,060 | 168,810,457 |
| 2024-09-04 | 34.71 | 35.18 | 34.25 | 34.33 | -1.75% | 69,219 | 239,680,296 |
| 2024-09-03 | 34.61 | 35.26 | 34.53 | 34.94 | +0.75% | 65,271 | 228,630,317 |
| 2024-09-02 | 35.25 | 35.28 | 34.37 | 34.68 | -1.39% | 72,494 | 252,058,338 |
| 2024-08-30 | 34.22 | 35.45 | 34.02 | 35.17 | +2.36% | 103,050 | 359,736,692 |
| 2024-08-29 | 33.9 | 34.49 | 33.85 | 34.36 | +1.18% | 57,206 | 196,084,528 |
| 2024-08-28 | 33.88 | 34.04 | 33.38 | 33.96 | +0.18% | 67,891 | 229,220,791 |
| 2024-08-27 | 34.81 | 34.95 | 33.5 | 33.9 | -2.87% | 119,709 | 406,471,532 |
| 2024-08-26 | 35.49 | 35.5 | 34.8 | 34.9 | -1.75% | 71,172 | 249,248,774 |
| 2024-08-23 | 35.2 | 35.59 | 35.11 | 35.52 | +0.91% | 42,589 | 150,612,922 |
| 2024-08-22 | 35.63 | 35.7 | 35.1 | 35.2 | -0.9% | 60,844 | 214,872,552 |
| 2024-08-21 | 35.64 | 35.96 | 35.5 | 35.52 | -0.59% | 43,801 | 156,383,940 |
| 2024-08-20 | 36.32 | 36.44 | 35.65 | 35.73 | -1.57% | 62,729 | 225,070,675 |
| 2024-08-19 | 36.1 | 36.6 | 36 | 36.3 | +0.03% | 61,673 | 224,175,125 |
| 2024-08-16 | 36.12 | 36.32 | 35.93 | 36.29 | +0.17% | 53,713 | 194,127,137 |
| 2024-08-15 | 36 | 36.5 | 35.9 | 36.23 | +0.42% | 62,320 | 225,710,942 |
| 2024-08-14 | 36.4 | 36.45 | 35.91 | 36.08 | -0.88% | 44,916 | 162,252,021 |
| 2024-08-13 | 36.88 | 36.93 | 35.95 | 36.4 | -1.44% | 108,038 | 391,236,237 |
| 2024-08-12 | 36.8 | 37.46 | 36.58 | 36.93 | +0.35% | 88,112 | 326,821,864 |
| 2024-08-09 | 37.45 | 37.66 | 36.79 | 36.8 | -1.53% | 72,312 | 268,356,482 |
| 2024-08-08 | 36.9 | 37.77 | 36.76 | 37.37 | +0.97% | 113,160 | 422,101,869 |
| 2024-08-07 | 37.17 | 37.26 | 36.68 | 37.01 | -0.88% | 75,467 | 278,855,178 |
| 2024-08-06 | 36.92 | 37.78 | 36.54 | 37.34 | +1.66% | 130,329 | 485,242,468 |
| 2024-08-05 | 36.26 | 37.77 | 36.18 | 36.73 | +1.21% | 153,865 | 571,653,967 |
| 2024-08-02 | 36.07 | 36.9 | 35.9 | 36.29 | +0.14% | 79,205 | 289,228,779 |
| 2024-08-01 | 37.4 | 37.93 | 36.13 | 36.24 | -2.82% | 150,915 | 555,092,010 |
| 2024-07-31 | 35.52 | 37.42 | 35.44 | 37.29 | +5.01% | 168,390 | 617,834,451 |
| 2024-07-30 | 36.03 | 36.1 | 35.18 | 35.51 | -1.88% | 122,221 | 434,112,509 |
| 2024-07-29 | 36.64 | 36.81 | 36.1 | 36.19 | -1.5% | 85,933 | 311,632,204 |
| 2024-07-26 | 36.67 | 36.91 | 36.35 | 36.74 | +0.22% | 93,140 | 341,086,176 |
| 2024-07-25 | 37.09 | 37.28 | 36.16 | 36.66 | -2.32% | 132,937 | 485,627,686 |
| 2024-07-24 | 37.8 | 38.63 | 37.4 | 37.53 | -1.37% | 77,889 | 295,342,092 |
| 2024-07-23 | 39.53 | 39.6 | 38 | 38.05 | -4.11% | 104,844 | 405,216,158 |
| 2024-07-22 | 39.32 | 39.85 | 38.97 | 39.68 | +0.89% | 98,419 | 389,127,571 |
| 2024-07-19 | 38.97 | 39.35 | 38.7 | 39.33 | +0.95% | 92,052 | 360,656,378 |
| 2024-07-18 | 37.97 | 39.19 | 37.75 | 38.96 | +2.28% | 141,745 | 549,231,004 |
| 2024-07-17 | 37.2 | 38.28 | 37.19 | 38.09 | +1.57% | 101,564 | 384,603,510 |
| 2024-07-16 | 37.2 | 37.81 | 37.02 | 37.5 | +0.46% | 90,025 | 337,078,671 |
| 2024-07-15 | 36.82 | 37.59 | 36.72 | 37.33 | +0.65% | 79,430 | 296,080,599 |
| 2024-07-12 | 37.45 | 37.82 | 36.78 | 37.09 | -0.91% | 82,824 | 307,566,694 |
| 2024-07-11 | 36.77 | 37.68 | 36.62 | 37.43 | +2.89% | 126,977 | 472,946,500 |
| 2024-07-10 | 37.29 | 37.33 | 36.26 | 36.38 | -3.17% | 169,981 | 625,130,780 |
| 2024-07-09 | 37.55 | 37.87 | 37 | 37.57 | -0.56% | 118,759 | 443,371,061 |
| 2024-07-08 | 38.51 | 38.51 | 37.51 | 37.78 | -1.95% | 62,468 | 237,335,198 |
| 2024-07-05 | 38.06 | 38.56 | 36.93 | 38.53 | +1.23% | 117,149 | 441,398,878 |
| 2024-07-04 | 38.56 | 38.76 | 38 | 38.06 | -0.99% | 60,249 | 230,615,709 |
| 2024-07-03 | 38.77 | 39.03 | 38.33 | 38.44 | -1.08% | 68,387 | 263,847,751 |
| 2024-07-02 | 39.01 | 39.4 | 38.68 | 38.86 | -0.99% | 89,638 | 349,421,324 |
| 2024-07-01 | 38 | 39.96 | 37.51 | 39.25 | +2.72% | 154,333 | 594,530,488 |
| 2024-06-28 | 38.1 | 38.51 | 37.76 | 38.21 | -0.91% | 109,170 | 416,183,027 |
| 2024-06-27 | 39.13 | 39.3 | 38.46 | 38.56 | -2.28% | 86,024 | 332,686,248 |
| 2024-06-26 | 38.39 | 39.6 | 38.16 | 39.46 | +2.79% | 106,054 | 411,897,324 |
| 2024-06-25 | 38.16 | 39.15 | 38.15 | 38.39 | +0.34% | 133,020 | 513,798,826 |
| 2024-06-24 | 40.05 | 40.58 | 38.2 | 38.26 | -6.45% | 285,538 | 1,109,142,011 |
| 2024-06-21 | 40.99 | 41.33 | 40.48 | 40.9 | -0.51% | 93,834 | 383,556,808 |
| 2024-06-20 | 42.72 | 42.8 | 40.91 | 41.11 | -3.81% | 134,334 | 558,336,544 |
| 2024-06-19 | 42.68 | 43 | 42.31 | 42.74 | +0.21% | 62,375 | 266,466,881 |
| 2024-06-18 | 42.05 | 42.88 | 42.02 | 42.65 | +0.9% | 83,684 | 355,965,386 |
| 2024-06-17 | 42.15 | 42.99 | 41.72 | 42.27 | -0.19% | 110,009 | 464,423,179 |
| 2024-06-14 | 42.37 | 42.74 | 41.67 | 42.35 | -0.7% | 132,528 | 558,020,664 |
| 2024-06-13 | 44.25 | 44.25 | 41.82 | 42.65 | -3.62% | 158,291 | 680,014,403 |
| 2024-06-12 | 44.25 | 44.77 | 43.91 | 44.25 | +0.14% | 65,483 | 289,404,729 |
| 2024-06-11 | 43.8 | 44.28 | 43.42 | 44.19 | +0.34% | 73,146 | 320,776,608 |
| 2024-06-07 | 44.88 | 45.19 | 43.75 | 44.04 | -1.59% | 108,326 | 479,942,450 |
| 2024-06-06 | 44.61 | 45.24 | 44.4 | 44.75 | +0.95% | 127,109 | 571,146,925 |
| 2024-06-05 | 44.88 | 44.98 | 44.2 | 44.33 | -1.23% | 80,527 | 359,010,282 |
| 2024-06-04 | 43.87 | 44.96 | 43.7 | 44.88 | +2.28% | 113,988 | 507,602,612 |
| 2024-06-03 | 44.49 | 44.6 | 43.73 | 43.88 | -1.55% | 95,846 | 422,591,114 |
| 2024-05-31 | 44.63 | 44.88 | 44.4 | 44.57 | +0.16% | 63,235 | 282,280,233 |
| 2024-05-30 | 45.22 | 45.35 | 44.1 | 44.5 | -1.83% | 115,998 | 517,334,566 |
| 2024-05-29 | 45.22 | 45.42 | 44.93 | 45.33 | +0.24% | 48,128 | 217,471,378 |
| 2024-05-28 | 45.6 | 45.88 | 44.86 | 45.22 | -0.75% | 81,538 | 368,804,499 |
| 2024-05-27 | 45.51 | 46.09 | 45.2 | 45.56 | +0.11% | 108,207 | 494,200,533 |
| 2024-05-24 | 44.96 | 45.82 | 44.96 | 45.51 | +1.02% | 80,137 | 364,168,590 |
| 2024-05-23 | 45.32 | 45.75 | 44.91 | 45.05 | -1.08% | 76,062 | 344,485,864 |
| 2024-05-22 | 46.5 | 46.52 | 45.4 | 45.54 | -2.11% | 110,842 | 507,057,206 |
| 2024-05-21 | 46.21 | 47.16 | 45.77 | 46.52 | +0.8% | 126,963 | 589,067,888 |
| 2024-05-20 | 46.33 | 46.66 | 45.67 | 46.15 | -0.39% | 109,889 | 506,836,383 |
| 2024-05-17 | 46.78 | 47.26 | 45.8 | 46.33 | -0.96% | 109,244 | 505,348,373 |
| 2024-05-16 | 47.22 | 47.56 | 46.57 | 46.78 | -0.93% | 111,073 | 522,344,885 |
| 2024-05-15 | 47.78 | 48.77 | 47.12 | 47.22 | -1.63% | 133,574 | 637,632,712 |
| 2024-05-14 | 46.33 | 48.5 | 46.21 | 48 | +3.49% | 207,380 | 988,473,861 |
| 2024-05-13 | 44.49 | 46.95 | 44.37 | 46.38 | +4.27% | 232,782 | 1,071,481,144 |
| 2024-05-10 | 44.77 | 45.23 | 44.36 | 44.48 | -0.49% | 100,574 | 450,617,257 |
| 2024-05-09 | 44.77 | 44.99 | 44.44 | 44.7 | -0.18% | 94,836 | 424,176,837 |
| 2024-05-08 | 44.93 | 45.26 | 44.47 | 44.78 | -0.33% | 95,132 | 426,191,290 |
| 2024-05-07 | 44.8 | 45.27 | 44.54 | 44.93 | +0.74% | 157,536 | 707,129,798 |
| 2024-05-06 | 43 | 45.05 | 42.88 | 44.6 | +5.36% | 268,082 | 1,184,468,996 |
| 2024-04-30 | 43.66 | 43.68 | 42.25 | 42.33 | -2.38% | 162,939 | 698,735,730 |
| 2024-04-29 | 42.8 | 43.58 | 42.58 | 43.36 | +1.07% | 151,202 | 654,591,006 |
| 2024-04-26 | 41.2 | 42.99 | 41.06 | 42.9 | +5.07% | 256,615 | 1,085,642,680 |
| 2024-04-25 | 41 | 41.28 | 40.72 | 40.83 | -0.75% | 84,335 | 344,944,282 |
| 2024-04-24 | 41.5 | 41.53 | 40.89 | 41.14 | -0.87% | 88,196 | 362,305,735 |
| 2024-04-23 | 41.63 | 42.05 | 41.14 | 41.5 | -1.03% | 74,016 | 307,392,803 |
| 2024-04-22 | 42.35 | 42.67 | 41.68 | 41.93 | -0.64% | 94,778 | 397,999,485 |
| 2024-04-19 | 41.45 | 42.69 | 41.4 | 42.2 | +1.03% | 120,883 | 509,187,381 |
| 2024-04-18 | 41.7 | 42.51 | 41.61 | 41.77 | -0.24% | 114,628 | 483,013,958 |
| 2024-04-17 | 40.9 | 41.98 | 40.3 | 41.87 | +2.22% | 134,784 | 558,506,410 |
| 2024-04-16 | 41 | 41.52 | 40.92 | 40.96 | -0.56% | 99,845 | 411,424,082 |
| 2024-04-15 | 40.8 | 41.37 | 40.55 | 41.19 | +0.41% | 102,217 | 419,489,914 |
| 2024-04-12 | 41.06 | 41.79 | 40.86 | 41.02 | -0.63% | 65,904 | 271,109,508 |
| 2024-04-11 | 41.89 | 41.89 | 41.1 | 41.28 | -1.5% | 92,647 | 383,962,364 |
| 2024-04-10 | 41.61 | 42.5 | 41.52 | 41.91 | +0.87% | 137,851 | 580,373,810 |
| 2024-04-09 | 40.6 | 41.57 | 40.6 | 41.55 | +1.91% | 97,470 | 401,812,916 |
| 2024-04-08 | 41.02 | 41.12 | 40.7 | 40.77 | -1.21% | 62,311 | 254,701,450 |
| 2024-04-03 | 40.95 | 41.62 | 40.79 | 41.27 | +1.05% | 92,644 | 382,113,559 |
| 2024-04-02 | 41.8 | 41.8 | 40.7 | 40.84 | -2.3% | 128,707 | 526,938,941 |
| 2024-04-01 | 41.02 | 41.96 | 41 | 41.8 | +1.98% | 120,969 | 503,124,008 |
| 2024-03-29 | 41.38 | 41.63 | 40.65 | 40.99 | -1.66% | 87,624 | 359,516,256 |
| 2024-03-28 | 41.13 | 41.96 | 41.07 | 41.68 | +0.68% | 78,936 | 328,150,593 |
| 2024-03-27 | 40.7 | 42 | 40.58 | 41.4 | +1.97% | 139,537 | 579,272,289 |
| 2024-03-26 | 41.09 | 41.28 | 40.4 | 40.6 | -1.29% | 92,700 | 377,582,567 |
| 2024-03-25 | 41.73 | 42.08 | 41.13 | 41.13 | -2.07% | 102,972 | 427,266,231 |
| 2024-03-22 | 42.84 | 42.84 | 41.67 | 42 | -1.94% | 101,914 | 428,782,314 |
| 2024-03-21 | 42.77 | 43.34 | 42.56 | 42.83 | +0.3% | 87,994 | 377,555,871 |
| 2024-03-20 | 42.79 | 42.83 | 42.48 | 42.7 | -0.33% | 90,347 | 384,786,833 |
| 2024-03-19 | 43.13 | 43.53 | 42.84 | 42.84 | -0.7% | 106,477 | 458,638,747 |
| 2024-03-18 | 43.49 | 43.54 | 42.7 | 43.14 | -0.92% | 138,992 | 598,601,997 |
| 2024-03-15 | 43.2 | 43.84 | 43.1 | 43.54 | +0.51% | 69,952 | 303,765,276 |
| 2024-03-14 | 43.99 | 44.44 | 43.2 | 43.32 | -1.21% | 110,192 | 482,564,000 |
| 2024-03-13 | 44.7 | 44.75 | 43.6 | 43.85 | -1.99% | 135,051 | 594,677,660 |
| 2024-03-12 | 43.25 | 44.76 | 43.25 | 44.74 | +3.81% | 227,990 | 1,008,453,590 |
| 2024-03-11 | 42.8 | 43.22 | 42.34 | 43.1 | +0.65% | 108,468 | 464,400,001 |
| 2024-03-08 | 42.79 | 43.16 | 42.57 | 42.82 | -0.05% | 63,444 | 271,769,891 |
| 2024-03-07 | 43.2 | 43.49 | 42.84 | 42.84 | -1.18% | 84,933 | 366,300,245 |
| 2024-03-06 | 43.89 | 43.89 | 43.1 | 43.35 | -1.23% | 81,290 | 353,017,876 |
| 2024-03-05 | 43.59 | 43.95 | 43.09 | 43.89 | +0.27% | 115,180 | 501,925,707 |
| 2024-03-04 | 43.88 | 44.45 | 43.52 | 43.77 | -0.52% | 146,058 | 640,074,556 |
| 2024-03-01 | 44.35 | 44.42 | 43.8 | 44 | -1.12% | 134,524 | 592,277,415 |
| 2024-02-29 | 44.3 | 44.59 | 43.77 | 44.5 | +0.2% | 166,943 | 736,930,982 |
| 2024-02-28 | 44.81 | 45.5 | 44.34 | 44.41 | -0.65% | 144,793 | 651,772,287 |
| 2024-02-27 | 44.78 | 44.86 | 44.3 | 44.7 | -0.11% | 107,566 | 479,427,111 |
| 2024-02-26 | 44.82 | 45.28 | 44.37 | 44.75 | -0.16% | 85,768 | 384,498,181 |
| 2024-02-23 | 44.86 | 45.06 | 44.33 | 44.82 | -0.2% | 60,640 | 271,279,226 |
| 2024-02-22 | 44.53 | 45 | 44.44 | 44.91 | +0.22% | 70,114 | 313,574,975 |
| 2024-02-21 | 44.5 | 45.42 | 44.1 | 44.81 | +0.02% | 114,073 | 511,600,794 |
| 2024-02-20 | 44.28 | 45.23 | 43.81 | 44.8 | +1.17% | 99,378 | 444,272,852 |
| 2024-02-19 | 43.99 | 44.66 | 43.42 | 44.28 | +1.17% | 112,616 | 496,114,198 |
| 2024-02-08 | 43.7 | 44.29 | 42.9 | 43.77 | +0.51% | 163,294 | 709,815,925 |
| 2024-02-07 | 43.6 | 43.88 | 42.86 | 43.55 | +0.35% | 162,446 | 703,249,527 |
| 2024-02-06 | 40.4 | 43.68 | 40.28 | 43.4 | +6.9% | 152,130 | 646,305,904 |
| 2024-02-05 | 41.08 | 41.66 | 39.71 | 40.6 | -2.29% | 161,961 | 658,934,798 |
| 2024-02-02 | 42.58 | 42.95 | 39.91 | 41.55 | -2.42% | 160,492 | 667,465,310 |
| 2024-02-01 | 43.1 | 43.37 | 41.85 | 42.58 | -2.61% | 181,212 | 773,700,175 |
| 2024-01-31 | 44 | 45.27 | 42.37 | 43.72 | -6.96% | 284,277 | 1,244,864,614 |
| 2024-01-30 | 49.1 | 50.49 | 46.99 | 46.99 | -10% | 245,036 | 1,173,115,228 |
| 2024-01-29 | 51.9 | 52.81 | 51.58 | 52.21 | +0.95% | 79,797 | 416,348,456 |
| 2024-01-26 | 51.1 | 51.87 | 50.92 | 51.72 | +1.13% | 73,791 | 379,889,230 |
| 2024-01-25 | 50.9 | 51.41 | 50.62 | 51.14 | +0.24% | 71,138 | 363,229,020 |
| 2024-01-24 | 50.27 | 51.1 | 49.8 | 51.02 | +1.84% | 62,869 | 318,504,529 |
| 2024-01-23 | 49.6 | 50.37 | 49.18 | 50.1 | +0.64% | 62,236 | 309,788,481 |
| 2024-01-22 | 50.76 | 51.04 | 49.5 | 49.78 | -1.93% | 76,440 | 383,144,941 |
| 2024-01-19 | 50.5 | 51.17 | 50.25 | 50.76 | +0.04% | 52,841 | 267,837,920 |
| 2024-01-18 | 50.23 | 51.08 | 48.9 | 50.74 | +0.26% | 109,760 | 546,951,523 |
| 2024-01-17 | 51.14 | 52.08 | 50.5 | 50.61 | -1.54% | 69,098 | 353,130,072 |
| 2024-01-16 | 50.72 | 52.28 | 50.71 | 51.4 | +1.22% | 99,099 | 509,233,117 |
| 2024-01-15 | 50 | 51.09 | 49.9 | 50.78 | +1.18% | 54,622 | 276,610,649 |
| 2024-01-12 | 50.7 | 51.09 | 50.19 | 50.19 | -1.22% | 60,222 | 304,581,500 |
| 2024-01-11 | 51.36 | 51.5 | 49.8 | 50.81 | -1.07% | 96,591 | 489,140,435 |
| 2024-01-10 | 53 | 53 | 51.28 | 51.36 | -3.48% | 90,643 | 472,475,304 |
| 2024-01-09 | 53.25 | 53.6 | 53 | 53.21 | -0.47% | 42,471 | 226,247,678 |
| 2024-01-08 | 53.65 | 53.93 | 52.85 | 53.46 | -0.63% | 64,723 | 346,058,717 |
| 2024-01-05 | 54.65 | 55.1 | 53.43 | 53.8 | -2% | 72,414 | 392,881,235 |
| 2024-01-04 | 54.58 | 54.94 | 53.9 | 54.9 | +0.46% | 72,188 | 392,398,397 |
| 2024-01-03 | 54.59 | 55.74 | 54.2 | 54.65 | +0.09% | 91,549 | 502,800,259 |
| 2024-01-02 | 53.7 | 54.72 | 53.34 | 54.6 | +1.68% | 92,853 | 503,281,628 |
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：