股票概览
46.69
-4.97%
-2.44
49.3
开盘价
49.5
最高价
46.66
最低价
239,850
成交量
数据更新至: 2024-12-31
技术指标
48.62
MA5 (5日均线)
49.88
MA10 (10日均线)
51.96
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 | 49.3 | 49.5 | 46.66 | 46.69 | -4.97% | 239,850 | 1,145,304,030 |
| 2024-12-30 | 49.42 | 49.69 | 48.67 | 49.13 | -0.59% | 150,306 | 739,436,083 |
| 2024-12-27 | 49.75 | 51.1 | 49.22 | 49.42 | -0.28% | 250,937 | 1,259,159,909 |
| 2024-12-26 | 48.21 | 50.11 | 48.11 | 49.56 | +2.59% | 276,567 | 1,362,750,904 |
| 2024-12-25 | 50.75 | 50.76 | 47.7 | 48.31 | -4.81% | 348,467 | 1,706,098,843 |
| 2024-12-24 | 50.28 | 50.95 | 49.72 | 50.75 | +0.63% | 223,409 | 1,122,836,321 |
| 2024-12-23 | 51.51 | 52.23 | 50.2 | 50.43 | -2.94% | 233,065 | 1,191,472,003 |
| 2024-12-20 | 51.43 | 52.69 | 51.17 | 51.96 | +0.04% | 278,010 | 1,444,198,741 |
| 2024-12-19 | 50 | 52.5 | 49.55 | 51.94 | +2.73% | 367,994 | 1,887,659,995 |
| 2024-12-18 | 50.26 | 51.08 | 50.12 | 50.56 | +0.96% | 209,913 | 1,062,317,939 |
| 2024-12-17 | 51 | 51.59 | 49.99 | 50.08 | -2% | 247,815 | 1,253,618,910 |
| 2024-12-16 | 52.6 | 52.68 | 50.66 | 51.1 | -2.39% | 289,082 | 1,483,678,207 |
| 2024-12-13 | 53.6 | 53.83 | 52.28 | 52.35 | -3.11% | 308,246 | 1,630,877,058 |
| 2024-12-12 | 54.49 | 54.7 | 53.26 | 54.03 | -0.79% | 307,578 | 1,656,305,660 |
| 2024-12-11 | 55.58 | 55.72 | 53.66 | 54.46 | -2.73% | 461,406 | 2,506,283,236 |
| 2024-12-10 | 58.01 | 58.54 | 55.88 | 55.99 | +0.13% | 541,673 | 3,086,220,101 |
| 2024-12-09 | 55.82 | 57.67 | 55.51 | 55.92 | +1.19% | 494,737 | 2,796,044,674 |
| 2024-12-06 | 56 | 56.5 | 54.8 | 55.26 | +0.29% | 362,003 | 2,009,377,910 |
| 2024-12-05 | 55.55 | 55.94 | 54.8 | 55.1 | -2.03% | 365,520 | 2,017,995,095 |
| 2024-12-04 | 55.28 | 57.05 | 54.11 | 56.24 | +1.76% | 609,886 | 3,388,178,323 |
| 2024-12-03 | 55.87 | 57.6 | 54 | 55.27 | -0.99% | 567,276 | 3,185,219,981 |
| 2024-12-02 | 55.26 | 55.93 | 55 | 55.82 | +0.65% | 460,698 | 2,553,828,857 |
| 2024-11-29 | 53.8 | 56.71 | 53.06 | 55.46 | +1.46% | 597,531 | 3,276,545,081 |
| 2024-11-28 | 53.69 | 56.5 | 52.85 | 54.66 | +2.17% | 703,460 | 3,864,603,518 |
| 2024-11-27 | 51.9 | 53.5 | 51 | 53.5 | +2.49% | 526,038 | 2,747,154,022 |
| 2024-11-26 | 52.63 | 53.9 | 51.96 | 52.2 | -0.95% | 427,746 | 2,267,155,932 |
| 2024-11-25 | 53.3 | 53.9 | 51.38 | 52.7 | -2.59% | 597,277 | 3,128,189,587 |
| 2024-11-22 | 57.9 | 58.01 | 54 | 54.1 | -7.43% | 842,876 | 4,741,785,638 |
| 2024-11-21 | 54.74 | 60 | 54.7 | 58.44 | +5.41% | 1,185,874 | 6,870,607,459 |
| 2024-11-20 | 54.7 | 56.38 | 54.1 | 55.44 | -0.32% | 885,880 | 4,887,863,643 |
| 2024-11-19 | 53.6 | 56.77 | 51.05 | 55.62 | +4.55% | 1,110,326 | 5,981,897,993 |
| 2024-11-18 | 57 | 57.68 | 52.47 | 53.2 | -7.73% | 1,093,201 | 5,998,257,108 |
| 2024-11-15 | 62.42 | 63.25 | 57.4 | 57.66 | -8.18% | 1,145,827 | 6,922,029,522 |
| 2024-11-14 | 65 | 66.8 | 60.88 | 62.8 | -6.92% | 1,200,584 | 7,581,450,812 |
| 2024-11-13 | 67.68 | 73 | 66.02 | 67.47 | -2.49% | 1,385,856 | 9,537,724,639 |
| 2024-11-12 | 64.01 | 71 | 62.26 | 69.19 | +5.06% | 1,682,593 | 11,204,616,042 |
| 2024-11-11 | 67.6 | 72.2 | 64.58 | 65.86 | +0.24% | 1,649,088 | 11,211,185,880 |
| 2024-11-08 | 62.44 | 65.7 | 61.53 | 65.7 | +9.99% | 684,098 | 4,390,419,571 |
| 2024-11-07 | 52.33 | 59.73 | 51.06 | 59.73 | +10% | 1,402,417 | 7,703,841,657 |
| 2024-11-06 | 52 | 55.63 | 51.16 | 54.3 | +7.38% | 1,528,825 | 8,289,434,674 |
| 2024-11-05 | 45.39 | 50.57 | 45.32 | 50.57 | +10.01% | 822,769 | 3,944,602,191 |
| 2024-11-04 | 45.99 | 47.1 | 43 | 45.97 | -2.19% | 758,951 | 3,422,020,440 |
| 2024-11-01 | 45 | 50.05 | 45 | 47 | +3.3% | 1,119,279 | 5,416,654,568 |
| 2024-10-31 | 46.13 | 46.46 | 44 | 45.5 | -1.34% | 674,598 | 3,048,447,079 |
| 2024-10-30 | 43.02 | 48 | 43 | 46.12 | +5.42% | 847,604 | 3,877,596,339 |
| 2024-10-29 | 42.69 | 44.5 | 42.05 | 43.75 | +2.7% | 658,824 | 2,865,753,201 |
| 2024-10-28 | 41.16 | 43.2 | 40.85 | 42.6 | +3.2% | 426,296 | 1,799,441,239 |
| 2024-10-25 | 40.99 | 41.83 | 40.75 | 41.28 | +0.27% | 276,830 | 1,140,121,346 |
| 2024-10-24 | 41.59 | 42.24 | 40.9 | 41.17 | -2.67% | 325,292 | 1,342,609,036 |
| 2024-10-23 | 41.27 | 43.8 | 40.5 | 42.3 | +2.5% | 588,733 | 2,498,331,662 |
| 2024-10-22 | 42.4 | 42.4 | 40.7 | 41.27 | -3.57% | 477,459 | 1,971,217,156 |
| 2024-10-21 | 42.9 | 43.88 | 41.9 | 42.8 | -0.33% | 652,723 | 2,795,774,361 |
| 2024-10-18 | 40 | 44.25 | 39.36 | 42.94 | +6.18% | 782,164 | 3,258,934,614 |
| 2024-10-17 | 42.07 | 42.77 | 40.01 | 40.44 | +1.97% | 595,235 | 2,445,880,507 |
| 2024-10-16 | 39 | 40.52 | 38.8 | 39.66 | -0.38% | 294,148 | 1,170,733,927 |
| 2024-10-15 | 40.8 | 42.15 | 39.7 | 39.81 | -2.9% | 500,702 | 2,049,435,687 |
| 2024-10-14 | 40.03 | 41 | 38.55 | 41 | +2.47% | 503,094 | 2,007,419,573 |
| 2024-10-11 | 41 | 42.2 | 39.41 | 40.01 | -3.94% | 416,710 | 1,680,757,849 |
| 2024-10-10 | 44 | 44.95 | 41.01 | 41.65 | -7.34% | 754,077 | 3,217,704,434 |
| 2024-10-09 | 45.9 | 48.81 | 43.57 | 44.95 | -2.49% | 1,016,407 | 4,690,958,981 |
| 2024-10-08 | 46.1 | 46.1 | 43.1 | 46.1 | +10% | 626,711 | 2,850,627,088 |
| 2024-09-30 | 40 | 41.91 | 39 | 41.91 | +10% | 550,704 | 2,242,222,230 |
| 2024-09-27 | 36.1 | 38.15 | 36.08 | 38.1 | +6.13% | 214,725 | 796,591,159 |
| 2024-09-26 | 35.1 | 35.98 | 34.75 | 35.9 | +2.45% | 311,476 | 1,104,285,181 |
| 2024-09-25 | 34.82 | 35.83 | 34.78 | 35.04 | +1.18% | 392,705 | 1,386,251,390 |
| 2024-09-24 | 34.63 | 34.97 | 33.78 | 34.63 | -0.55% | 435,457 | 1,496,177,939 |
| 2024-09-23 | 36.01 | 36.47 | 34.68 | 34.82 | -4.6% | 433,432 | 1,532,872,249 |
| 2024-09-20 | 35 | 37.27 | 34.9 | 36.5 | +2.79% | 694,711 | 2,535,748,135 |
| 2024-09-19 | 34.06 | 35.64 | 33.67 | 35.51 | +4.93% | 427,532 | 1,484,512,709 |
| 2024-09-18 | 32.99 | 33.98 | 32.7 | 33.84 | +2.39% | 254,543 | 854,447,895 |
| 2024-09-13 | 33.03 | 33.22 | 32.4 | 33.05 | +0.06% | 231,000 | 759,681,189 |
| 2024-09-12 | 32.52 | 34 | 32.4 | 33.03 | +1.32% | 294,385 | 978,383,325 |
| 2024-09-11 | 31 | 32.87 | 31 | 32.6 | +4.72% | 368,192 | 1,188,384,306 |
| 2024-09-10 | 30.48 | 31.3 | 29.89 | 31.13 | +2.3% | 138,406 | 424,183,537 |
| 2024-09-09 | 30.42 | 30.62 | 30.1 | 30.43 | +0.2% | 72,657 | 220,474,035 |
| 2024-09-06 | 30.85 | 31.22 | 30.32 | 30.37 | -1.94% | 99,529 | 305,691,392 |
| 2024-09-05 | 30.67 | 31.29 | 30.58 | 30.97 | +0.98% | 111,680 | 345,398,223 |
| 2024-09-04 | 30.5 | 31.2 | 30.5 | 30.67 | -0.55% | 117,021 | 361,014,654 |
| 2024-09-03 | 29.93 | 30.95 | 29.9 | 30.84 | +3.04% | 126,957 | 386,783,840 |
| 2024-09-02 | 30.58 | 30.88 | 29.91 | 29.93 | -2.86% | 118,902 | 360,044,142 |
| 2024-08-30 | 29.7 | 31.2 | 29.6 | 30.81 | +3.53% | 294,165 | 908,293,119 |
| 2024-08-29 | 28.52 | 29.91 | 28.35 | 29.76 | +4.2% | 224,879 | 662,783,969 |
| 2024-08-28 | 28.89 | 28.95 | 28.28 | 28.56 | -1.01% | 86,097 | 245,782,638 |
| 2024-08-27 | 29.07 | 29.46 | 28.7 | 28.85 | -1.33% | 78,116 | 226,480,969 |
| 2024-08-26 | 29.07 | 29.59 | 28.52 | 29.24 | +0.55% | 102,983 | 299,884,122 |
| 2024-08-23 | 28.8 | 29.5 | 28.7 | 29.08 | +0.28% | 111,625 | 325,081,073 |
| 2024-08-22 | 29.16 | 30.29 | 28.87 | 29 | -0.55% | 188,650 | 558,974,543 |
| 2024-08-21 | 29.1 | 29.69 | 28.91 | 29.16 | -0.55% | 106,657 | 311,727,017 |
| 2024-08-20 | 30.21 | 30.38 | 29.23 | 29.32 | -3.49% | 159,848 | 474,205,458 |
| 2024-08-19 | 29.7 | 31 | 29.51 | 30.38 | +5.56% | 347,240 | 1,057,725,875 |
| 2024-08-16 | 28.9 | 29.07 | 28.5 | 28.78 | +0.28% | 77,943 | 224,217,697 |
| 2024-08-15 | 28.4 | 28.99 | 28.3 | 28.7 | +0.88% | 91,229 | 261,843,642 |
| 2024-08-14 | 28.77 | 28.78 | 28.34 | 28.45 | -1.08% | 73,143 | 208,368,278 |
| 2024-08-13 | 28.77 | 29.03 | 28.05 | 28.76 | -0.17% | 111,088 | 317,395,929 |
| 2024-08-12 | 29.06 | 29.1 | 28.76 | 28.81 | -1.37% | 75,638 | 218,383,974 |
| 2024-08-09 | 29.9 | 30.29 | 29.21 | 29.21 | -0.24% | 110,470 | 327,117,262 |
| 2024-08-08 | 29.44 | 29.72 | 28.88 | 29.28 | -1.48% | 155,126 | 453,054,315 |
| 2024-08-07 | 31.21 | 31.47 | 29 | 29.72 | -5.41% | 338,174 | 1,012,115,804 |
| 2024-08-06 | 31.48 | 31.57 | 30.8 | 31.42 | +2.15% | 189,931 | 591,938,128 |
| 2024-08-05 | 30.5 | 31.81 | 30.31 | 30.76 | -0.29% | 242,286 | 756,230,706 |
| 2024-08-02 | 30.87 | 31.66 | 30.73 | 30.85 | -1.44% | 176,794 | 551,473,844 |
| 2024-08-01 | 30.85 | 31.85 | 30.6 | 31.3 | +1.29% | 239,156 | 746,123,799 |
| 2024-07-31 | 29.78 | 31.17 | 29.74 | 30.9 | +3.41% | 237,191 | 726,791,245 |
| 2024-07-30 | 29.91 | 30.13 | 29.5 | 29.88 | +0.2% | 110,844 | 330,459,747 |
| 2024-07-29 | 30.6 | 30.6 | 29.81 | 29.82 | -2.71% | 142,329 | 428,090,375 |
| 2024-07-26 | 30.3 | 30.83 | 29.71 | 30.65 | +0.33% | 186,182 | 563,360,088 |
| 2024-07-25 | 30.23 | 31.21 | 30.13 | 30.55 | +0.07% | 206,130 | 631,814,701 |
| 2024-07-24 | 30.1 | 31.06 | 29.93 | 30.53 | +0.07% | 272,074 | 826,892,053 |
| 2024-07-23 | 31.37 | 32.32 | 30.42 | 30.51 | -4.98% | 325,822 | 1,015,007,573 |
| 2024-07-22 | 31.86 | 33.88 | 31.26 | 32.11 | +3.92% | 575,615 | 1,855,755,495 |
| 2024-07-19 | 29.2 | 31.06 | 29.07 | 30.9 | +4.32% | 342,514 | 1,037,095,609 |
| 2024-07-18 | 28.24 | 30.62 | 27.83 | 29.62 | +3.6% | 264,372 | 775,408,850 |
| 2024-07-17 | 28.87 | 29.18 | 28.58 | 28.59 | -1.45% | 89,353 | 257,182,314 |
| 2024-07-16 | 28.3 | 29.25 | 28.2 | 29.01 | +1.83% | 119,901 | 345,827,808 |
| 2024-07-15 | 29.27 | 29.27 | 28.41 | 28.49 | -0.31% | 77,225 | 221,230,650 |
| 2024-07-12 | 28.73 | 28.93 | 28.5 | 28.58 | -1.07% | 87,595 | 250,987,277 |
| 2024-07-11 | 28.82 | 29.2 | 28.58 | 28.89 | +1.83% | 123,156 | 355,837,525 |
| 2024-07-10 | 28.71 | 28.88 | 28.26 | 28.37 | -1.22% | 99,942 | 285,475,792 |
| 2024-07-09 | 27.96 | 28.79 | 27.9 | 28.72 | +1.84% | 107,924 | 307,215,223 |
| 2024-07-08 | 28.81 | 28.82 | 27.93 | 28.2 | -2.86% | 109,200 | 310,483,403 |
| 2024-07-05 | 28.29 | 29.17 | 28.28 | 29.03 | +1.68% | 128,144 | 368,625,352 |
| 2024-07-04 | 29.18 | 29.6 | 28.55 | 28.55 | -3.42% | 177,592 | 513,845,104 |
| 2024-07-03 | 30.9 | 30.98 | 29.56 | 29.56 | -5.92% | 300,916 | 904,967,821 |
| 2024-07-02 | 30.01 | 31.6 | 30 | 31.42 | +5.83% | 409,193 | 1,275,210,039 |
| 2024-07-01 | 29.99 | 30.03 | 29.15 | 29.69 | -0.77% | 108,728 | 321,141,684 |
| 2024-06-28 | 29.37 | 30.58 | 29.18 | 29.92 | +1.87% | 222,442 | 669,561,900 |
| 2024-06-27 | 29.15 | 30 | 28.93 | 29.37 | +0.34% | 161,133 | 472,826,002 |
| 2024-06-26 | 28.08 | 29.41 | 27.64 | 29.27 | +4.24% | 171,317 | 489,297,682 |
| 2024-06-25 | 29.35 | 29.5 | 27.88 | 28.08 | -4.1% | 184,522 | 524,306,863 |
| 2024-06-24 | 29.2 | 30.6 | 29.01 | 29.28 | -0.71% | 177,730 | 530,564,706 |
| 2024-06-21 | 28.9 | 30.02 | 28.53 | 29.49 | +1.76% | 120,778 | 354,587,212 |
| 2024-06-20 | 30.01 | 30.08 | 28.98 | 28.98 | -3.98% | 157,259 | 462,093,484 |
| 2024-06-19 | 30.43 | 30.85 | 30.1 | 30.18 | -0.66% | 116,679 | 354,550,715 |
| 2024-06-18 | 29.95 | 30.49 | 29.89 | 30.38 | +1.44% | 130,584 | 395,731,175 |
| 2024-06-17 | 29.97 | 30.1 | 29.74 | 29.95 | -0.23% | 90,233 | 270,288,594 |
| 2024-06-14 | 29.75 | 30.14 | 29.45 | 30.02 | +0.47% | 133,434 | 398,236,822 |
| 2024-06-13 | 29.99 | 30.13 | 29.61 | 29.88 | -0.9% | 127,698 | 381,111,289 |
| 2024-06-12 | 30.67 | 30.94 | 29.92 | 30.15 | -1.92% | 190,467 | 576,377,908 |
| 2024-06-11 | 29.55 | 30.76 | 29.27 | 30.74 | +4.56% | 198,385 | 600,339,289 |
| 2024-06-07 | 29.8 | 29.93 | 29.2 | 29.4 | -0.44% | 98,545 | 290,674,530 |
| 2024-06-06 | 30.51 | 30.75 | 29.44 | 29.53 | -3.31% | 181,670 | 543,807,258 |
| 2024-06-05 | 30.51 | 31.33 | 30.41 | 30.54 | +0.1% | 161,446 | 498,707,831 |
| 2024-06-04 | 30.15 | 30.63 | 30.02 | 30.51 | +0.69% | 124,855 | 378,178,026 |
| 2024-06-03 | 30.5 | 30.73 | 30.01 | 30.3 | -1.21% | 121,275 | 367,361,588 |
| 2024-05-31 | 30.68 | 31.18 | 30.46 | 30.67 | +0.39% | 151,868 | 467,565,663 |
| 2024-05-30 | 30.67 | 30.79 | 30.03 | 30.55 | -0.42% | 114,224 | 347,325,060 |
| 2024-05-29 | 31.1 | 31.3 | 30.5 | 30.68 | -1.06% | 106,480 | 328,020,260 |
| 2024-05-28 | 31.25 | 31.67 | 30.8 | 31.01 | -1.15% | 122,481 | 382,932,111 |
| 2024-05-27 | 31.79 | 31.98 | 30.46 | 31.37 | -1.32% | 187,891 | 583,468,364 |
| 2024-05-24 | 32.65 | 32.8 | 31.76 | 31.79 | -2.6% | 139,041 | 446,794,813 |
| 2024-05-23 | 33.89 | 33.89 | 32.41 | 32.64 | -2.45% | 225,177 | 741,471,925 |
| 2024-05-22 | 33.25 | 33.8 | 33.01 | 33.46 | +0.12% | 224,589 | 750,292,567 |
| 2024-05-21 | 33.7 | 34.45 | 33.26 | 33.42 | +0.18% | 408,217 | 1,380,019,551 |
| 2024-05-20 | 31.4 | 34.85 | 31.29 | 33.36 | +5.3% | 518,106 | 1,729,708,655 |
| 2024-05-17 | 30 | 32 | 29.9 | 31.68 | +4.55% | 350,920 | 1,100,599,786 |
| 2024-05-16 | 30.33 | 30.6 | 29.8 | 30.3 | -0.26% | 150,791 | 455,574,839 |
| 2024-05-15 | 30.18 | 31.1 | 29.85 | 30.38 | +0.33% | 145,057 | 442,466,203 |
| 2024-05-14 | 30.42 | 30.8 | 30.15 | 30.28 | -0.53% | 92,508 | 280,651,220 |
| 2024-05-13 | 30.18 | 31.3 | 29.6 | 30.44 | -0.16% | 162,123 | 494,964,969 |
| 2024-05-10 | 30.65 | 30.79 | 30.14 | 30.49 | -0.52% | 102,679 | 311,916,706 |
| 2024-05-09 | 30.09 | 30.91 | 30.09 | 30.65 | +1.79% | 148,579 | 453,724,067 |
| 2024-05-08 | 30.53 | 30.53 | 30.05 | 30.11 | -1.79% | 113,337 | 342,312,984 |
| 2024-05-07 | 30.18 | 30.71 | 30.01 | 30.66 | +1.29% | 141,758 | 431,056,901 |
| 2024-05-06 | 30.41 | 31 | 30.18 | 30.27 | +0.26% | 155,142 | 473,268,555 |
| 2024-04-30 | 30.08 | 30.29 | 29.47 | 30.19 | +0.07% | 201,691 | 602,876,052 |
| 2024-04-29 | 29.28 | 30.35 | 29.25 | 30.17 | +3.36% | 193,627 | 580,568,148 |
| 2024-04-26 | 28.35 | 29.3 | 28.3 | 29.19 | +2.46% | 164,702 | 477,105,926 |
| 2024-04-25 | 28.78 | 29 | 28.35 | 28.49 | -1.35% | 99,045 | 283,564,401 |
| 2024-04-24 | 28.16 | 28.88 | 28.01 | 28.88 | +2.92% | 140,613 | 401,741,903 |
| 2024-04-23 | 28.3 | 28.6 | 27.93 | 28.06 | -0.46% | 83,157 | 234,185,890 |
| 2024-04-22 | 27.84 | 28.64 | 27.4 | 28.19 | -0.32% | 100,046 | 281,714,691 |
| 2024-04-19 | 28.8 | 29.06 | 28.01 | 28.28 | -2.55% | 131,496 | 374,883,454 |
| 2024-04-18 | 28.9 | 29.53 | 28.44 | 29.02 | -0.03% | 138,905 | 404,534,855 |
| 2024-04-17 | 28.05 | 29.23 | 28.05 | 29.03 | +3.98% | 151,541 | 437,677,684 |
| 2024-04-16 | 28.99 | 29.36 | 27.88 | 27.92 | -4.45% | 164,891 | 469,935,814 |
| 2024-04-15 | 29 | 29.86 | 28.71 | 29.22 | +1.28% | 175,565 | 514,385,108 |
| 2024-04-12 | 29.41 | 29.68 | 28.85 | 28.85 | -1.67% | 99,943 | 291,698,366 |
| 2024-04-11 | 28.93 | 29.81 | 28.84 | 29.34 | +0.51% | 114,594 | 337,599,379 |
| 2024-04-10 | 29.9 | 29.9 | 28.93 | 29.19 | -2.7% | 117,451 | 344,257,791 |
| 2024-04-09 | 29.78 | 30.13 | 29.53 | 30 | +0.6% | 88,286 | 263,537,520 |
| 2024-04-08 | 30 | 30.49 | 29.5 | 29.82 | -0.86% | 139,083 | 417,577,732 |
| 2024-04-03 | 30.7 | 30.73 | 29.89 | 30.08 | -2.18% | 141,343 | 425,990,971 |
| 2024-04-02 | 31.53 | 31.53 | 30.54 | 30.75 | -2.47% | 155,456 | 479,991,450 |
| 2024-04-01 | 31.1 | 31.64 | 31.1 | 31.53 | +1.71% | 166,644 | 523,069,328 |
| 2024-03-29 | 30.54 | 31 | 30.08 | 31 | +0.88% | 165,467 | 505,795,383 |
| 2024-03-28 | 29.34 | 30.97 | 29.29 | 30.73 | +4.74% | 236,221 | 718,248,807 |
| 2024-03-27 | 31.2 | 31.32 | 29.3 | 29.34 | -6.32% | 247,854 | 746,576,465 |
| 2024-03-26 | 32 | 32.38 | 30.8 | 31.32 | -2.19% | 223,132 | 704,695,140 |
| 2024-03-25 | 32.98 | 33.05 | 32 | 32.02 | -3.38% | 221,563 | 721,782,713 |
| 2024-03-22 | 34 | 34.16 | 32.8 | 33.14 | -2.9% | 264,559 | 880,991,685 |
| 2024-03-21 | 34.31 | 34.94 | 34.08 | 34.13 | -0.5% | 234,838 | 808,226,084 |
| 2024-03-20 | 33.97 | 34.6 | 33.83 | 34.3 | +0.85% | 245,906 | 842,562,792 |
| 2024-03-19 | 34.37 | 34.66 | 34.01 | 34.01 | -1.96% | 251,557 | 863,046,188 |
| 2024-03-18 | 33.4 | 34.73 | 33.29 | 34.69 | +3.46% | 419,932 | 1,435,752,978 |
| 2024-03-15 | 33.88 | 34.56 | 32.87 | 33.53 | -2.19% | 393,956 | 1,315,393,439 |
| 2024-03-14 | 36.19 | 36.48 | 33.83 | 34.28 | -5.28% | 780,820 | 2,728,434,935 |
| 2024-03-13 | 35 | 36.19 | 34.71 | 36.19 | +10% | 315,600 | 1,131,647,838 |
| 2024-03-12 | 32.75 | 33.3 | 32.47 | 32.9 | +0.18% | 245,704 | 808,107,320 |
| 2024-03-11 | 31.99 | 33.06 | 31.62 | 32.84 | +2.63% | 259,557 | 843,581,728 |
| 2024-03-08 | 32.32 | 32.55 | 31.7 | 32 | -0.99% | 311,645 | 997,225,856 |
| 2024-03-07 | 33.45 | 33.94 | 32.3 | 32.32 | -3.2% | 234,791 | 775,068,478 |
| 2024-03-06 | 33.36 | 33.85 | 32.68 | 33.39 | -0.63% | 241,081 | 801,024,269 |
| 2024-03-05 | 34.01 | 34.49 | 33.49 | 33.6 | -3.11% | 317,314 | 1,076,562,463 |
| 2024-03-04 | 34.37 | 35.3 | 33.68 | 34.68 | +0.9% | 430,507 | 1,485,594,539 |
| 2024-03-01 | 32.25 | 34.7 | 32.02 | 34.37 | +6.67% | 513,193 | 1,732,409,823 |
| 2024-02-29 | 30.65 | 32.47 | 30.63 | 32.22 | +3.94% | 306,140 | 976,537,700 |
| 2024-02-28 | 33.13 | 33.65 | 30.96 | 31 | -6.77% | 428,582 | 1,392,981,471 |
| 2024-02-27 | 31.8 | 33.3 | 31.2 | 33.25 | +4.13% | 454,762 | 1,468,841,962 |
| 2024-02-26 | 31.56 | 33.48 | 31.18 | 31.93 | +4.79% | 482,995 | 1,554,812,278 |
| 2024-02-23 | 30.08 | 30.8 | 29.56 | 30.47 | +1.67% | 335,771 | 1,010,036,612 |
| 2024-02-22 | 29.25 | 30.45 | 29.25 | 29.97 | +3.7% | 295,527 | 883,347,539 |
| 2024-02-21 | 28.4 | 30.18 | 28.28 | 28.9 | +0.52% | 271,038 | 791,551,285 |
| 2024-02-20 | 28.08 | 28.96 | 27.8 | 28.75 | +1.05% | 200,310 | 570,685,729 |
| 2024-02-19 | 28.48 | 28.58 | 27.69 | 28.45 | +2.34% | 238,777 | 673,447,024 |
| 2024-02-08 | 27.07 | 28.38 | 27.07 | 27.8 | +3.93% | 254,926 | 711,322,271 |
| 2024-02-07 | 25.99 | 27.24 | 25.57 | 26.75 | +4.61% | 275,253 | 735,186,388 |
| 2024-02-06 | 24 | 25.99 | 23.56 | 25.57 | +6.23% | 222,144 | 552,216,555 |
| 2024-02-05 | 25 | 25.38 | 23.1 | 24.07 | -6.2% | 251,975 | 609,688,587 |
| 2024-02-02 | 26.5 | 27.25 | 24.7 | 25.66 | -3.06% | 219,406 | 567,752,161 |
| 2024-02-01 | 26.65 | 27.44 | 25.82 | 26.47 | -0.49% | 172,182 | 458,814,108 |
| 2024-01-31 | 27.9 | 27.94 | 26.54 | 26.6 | -5.37% | 189,046 | 511,649,780 |
| 2024-01-30 | 28.7 | 28.96 | 28.02 | 28.11 | -2.33% | 172,415 | 489,654,401 |
| 2024-01-29 | 28.7 | 29.8 | 28.68 | 28.78 | -0.03% | 247,815 | 721,831,315 |
| 2024-01-26 | 29 | 29.38 | 28.7 | 28.79 | -1.13% | 266,737 | 774,296,885 |
| 2024-01-25 | 27 | 29.45 | 26.79 | 29.12 | +6.86% | 409,754 | 1,165,106,847 |
| 2024-01-24 | 26.3 | 27.27 | 25.42 | 27.25 | +0.81% | 297,982 | 781,703,863 |
| 2024-01-23 | 26.48 | 27.2 | 26.3 | 27.03 | +2% | 155,592 | 416,391,252 |
| 2024-01-22 | 27.71 | 27.86 | 26.16 | 26.5 | -4.5% | 183,823 | 495,913,360 |
| 2024-01-19 | 28.5 | 28.65 | 27.66 | 27.75 | -2.63% | 154,584 | 433,183,057 |
| 2024-01-18 | 28.23 | 28.57 | 27.4 | 28.5 | +0.67% | 208,973 | 581,846,870 |
| 2024-01-17 | 28.89 | 29.03 | 28.3 | 28.31 | -2.18% | 103,944 | 297,858,828 |
| 2024-01-16 | 29.2 | 29.24 | 28.35 | 28.94 | -0.79% | 141,526 | 405,771,423 |
| 2024-01-15 | 29.3 | 29.57 | 28.8 | 29.17 | -0.78% | 113,549 | 331,193,924 |
| 2024-01-12 | 29.71 | 30.12 | 29.3 | 29.4 | -1.54% | 129,708 | 383,885,285 |
| 2024-01-11 | 28.84 | 30.38 | 28.81 | 29.86 | +3.97% | 275,657 | 818,982,133 |
| 2024-01-10 | 29 | 29.73 | 28.61 | 28.72 | -2.71% | 276,685 | 802,985,157 |
| 2024-01-09 | 32.93 | 33.19 | 29.43 | 29.52 | -9.72% | 464,039 | 1,412,209,430 |
| 2024-01-08 | 33.8 | 33.85 | 32.6 | 32.7 | -3.43% | 135,881 | 447,487,107 |
| 2024-01-05 | 34.32 | 34.85 | 33.66 | 33.86 | -2.62% | 148,346 | 507,570,002 |
| 2024-01-04 | 34.85 | 35.24 | 34.37 | 34.77 | -0.52% | 133,217 | 463,160,275 |
| 2024-01-03 | 35.3 | 35.51 | 34.5 | 34.95 | -1.55% | 163,146 | 569,711,658 |
| 2024-01-02 | 36.26 | 36.32 | 35.5 | 35.5 | -2.1% | 152,289 | 544,471,853 |
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：