股票概览
44.4
-3.08%
-1.41
45.81
开盘价
45.88
最高价
44.34
最低价
77,530
成交量
数据更新至: 2024-12-31
技术指标
45.94
MA5 (5日均线)
46.67
MA10 (10日均线)
47.93
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 | 45.81 | 45.88 | 44.34 | 44.4 | -3.08% | 77,530 | 348,779,378 |
| 2024-12-30 | 46.66 | 46.66 | 45.45 | 45.81 | -2.01% | 67,176 | 308,455,139 |
| 2024-12-27 | 46.42 | 46.88 | 46.16 | 46.75 | +0.62% | 49,379 | 229,940,585 |
| 2024-12-26 | 46.25 | 46.8 | 46.23 | 46.46 | +0.35% | 28,095 | 130,755,835 |
| 2024-12-25 | 47.3 | 47.44 | 46.06 | 46.3 | -1.76% | 49,963 | 232,504,842 |
| 2024-12-24 | 46.75 | 47.25 | 46.75 | 47.13 | +0.66% | 38,169 | 179,613,523 |
| 2024-12-23 | 47.05 | 47.61 | 46.8 | 46.82 | -1.47% | 56,908 | 268,280,899 |
| 2024-12-20 | 47.5 | 47.85 | 47.3 | 47.52 | -0.21% | 39,004 | 185,680,929 |
| 2024-12-19 | 47.46 | 47.69 | 46.71 | 47.62 | -0.58% | 58,359 | 275,555,804 |
| 2024-12-18 | 48.06 | 48.29 | 47.76 | 47.9 | 0% | 32,056 | 153,559,535 |
| 2024-12-17 | 48.26 | 48.63 | 47.78 | 47.9 | -0.66% | 43,636 | 209,820,699 |
| 2024-12-16 | 49.1 | 49.27 | 47.91 | 48.22 | -1.79% | 53,434 | 258,727,999 |
| 2024-12-13 | 50.55 | 50.55 | 49 | 49.1 | -3.57% | 89,937 | 445,433,608 |
| 2024-12-12 | 49.95 | 51.05 | 49.57 | 50.92 | +1.82% | 80,116 | 403,213,676 |
| 2024-12-11 | 49.7 | 50.94 | 49.6 | 50.01 | +0.34% | 61,707 | 309,706,901 |
| 2024-12-10 | 50.81 | 51.32 | 49.7 | 49.84 | +1.9% | 107,587 | 544,260,721 |
| 2024-12-09 | 49.78 | 50.2 | 48.81 | 48.91 | -1.59% | 61,823 | 305,380,825 |
| 2024-12-06 | 48.53 | 50.25 | 48.53 | 49.7 | +1.91% | 72,117 | 356,678,020 |
| 2024-12-05 | 48.3 | 49.07 | 48.3 | 48.77 | +0.39% | 34,686 | 168,933,610 |
| 2024-12-04 | 49.46 | 49.46 | 48.27 | 48.58 | -2.08% | 56,647 | 276,922,507 |
| 2024-12-03 | 50.11 | 50.28 | 49.19 | 49.61 | -0.98% | 55,830 | 276,558,541 |
| 2024-12-02 | 49.73 | 50.58 | 49.4 | 50.1 | +0.76% | 67,747 | 339,307,767 |
| 2024-11-29 | 48.88 | 50.14 | 48.63 | 49.72 | +1.72% | 67,713 | 334,770,067 |
| 2024-11-28 | 49.01 | 49.64 | 48.7 | 48.88 | -0.24% | 50,855 | 249,522,320 |
| 2024-11-27 | 47.84 | 49 | 47.6 | 49 | +1.89% | 63,467 | 306,649,089 |
| 2024-11-26 | 48.04 | 48.94 | 47.9 | 48.09 | -0.17% | 53,368 | 258,201,464 |
| 2024-11-25 | 48.82 | 49.25 | 47.6 | 48.17 | -1.33% | 62,013 | 299,519,704 |
| 2024-11-22 | 50.87 | 50.98 | 48.81 | 48.82 | -4.44% | 107,862 | 535,900,040 |
| 2024-11-21 | 51.31 | 51.6 | 50.5 | 51.09 | -1.07% | 61,674 | 314,470,401 |
| 2024-11-20 | 51.21 | 52 | 51.01 | 51.64 | +0.56% | 70,219 | 362,416,889 |
| 2024-11-19 | 50.6 | 51.4 | 50.09 | 51.35 | +1.84% | 65,627 | 333,279,686 |
| 2024-11-18 | 51.32 | 51.77 | 50 | 50.42 | -2.14% | 82,301 | 418,943,563 |
| 2024-11-15 | 53.13 | 53.4 | 51.52 | 51.52 | -2.77% | 84,173 | 442,075,276 |
| 2024-11-14 | 54.4 | 54.42 | 52.82 | 52.99 | -2.7% | 71,379 | 382,922,063 |
| 2024-11-13 | 55.15 | 55.78 | 53.71 | 54.46 | -2.51% | 117,220 | 638,595,563 |
| 2024-11-12 | 55.2 | 57.88 | 55.13 | 55.86 | +1.6% | 190,045 | 1,073,627,664 |
| 2024-11-11 | 53.3 | 54.98 | 53.06 | 54.98 | +1.57% | 126,544 | 684,231,351 |
| 2024-11-08 | 55.68 | 56.02 | 54 | 54.13 | -1.4% | 148,001 | 811,647,167 |
| 2024-11-07 | 51.57 | 55 | 51.45 | 54.9 | +5.41% | 184,145 | 994,558,366 |
| 2024-11-06 | 52.4 | 53 | 51.6 | 52.08 | -0.63% | 114,950 | 601,183,935 |
| 2024-11-05 | 50.81 | 52.75 | 50.6 | 52.41 | +2.38% | 119,870 | 623,407,536 |
| 2024-11-04 | 50.39 | 51.58 | 50.39 | 51.19 | +1.65% | 66,545 | 339,076,198 |
| 2024-11-01 | 49.67 | 51.32 | 49.59 | 50.36 | +0.26% | 87,890 | 444,594,798 |
| 2024-10-31 | 50.35 | 51.28 | 50.05 | 50.23 | -0.53% | 88,422 | 446,147,422 |
| 2024-10-30 | 52.07 | 52.29 | 49.99 | 50.5 | -3% | 123,620 | 629,501,953 |
| 2024-10-29 | 54.5 | 54.58 | 52.05 | 52.06 | -3% | 118,296 | 627,345,034 |
| 2024-10-28 | 52.61 | 53.7 | 51.69 | 53.67 | +2.42% | 125,309 | 661,190,160 |
| 2024-10-25 | 50.8 | 53.12 | 50.69 | 52.4 | +2.75% | 133,288 | 693,414,309 |
| 2024-10-24 | 52.1 | 52.66 | 50.9 | 51 | -3.19% | 102,348 | 527,668,897 |
| 2024-10-23 | 52 | 53.55 | 51.2 | 52.68 | +1.31% | 143,183 | 750,104,058 |
| 2024-10-22 | 51 | 52.51 | 51 | 52 | +0.99% | 106,798 | 553,737,670 |
| 2024-10-21 | 51.4 | 51.98 | 50.42 | 51.49 | -0.02% | 121,800 | 623,741,070 |
| 2024-10-18 | 49 | 53 | 48.84 | 51.5 | +4.36% | 155,564 | 792,169,943 |
| 2024-10-17 | 50.5 | 51.3 | 49.24 | 49.35 | -1.26% | 95,807 | 482,239,130 |
| 2024-10-16 | 48.76 | 50.51 | 48.63 | 49.98 | +0.93% | 86,871 | 432,428,246 |
| 2024-10-15 | 50.81 | 51.5 | 49.52 | 49.52 | -3.43% | 110,412 | 557,301,497 |
| 2024-10-14 | 50.47 | 51.35 | 49.51 | 51.28 | +2.03% | 124,887 | 632,284,410 |
| 2024-10-11 | 52.2 | 52.67 | 49.68 | 50.26 | -4.58% | 141,016 | 716,299,912 |
| 2024-10-10 | 54.8 | 55.8 | 51.5 | 52.67 | -5.61% | 279,791 | 1,490,096,182 |
| 2024-10-09 | 59 | 59.2 | 55.8 | 55.8 | -10% | 198,828 | 1,132,374,758 |
| 2024-10-08 | 64.47 | 64.47 | 56.95 | 62 | +5.78% | 296,049 | 1,830,123,259 |
| 2024-09-30 | 57.31 | 58.61 | 54.8 | 58.61 | +10% | 225,091 | 1,291,428,742 |
| 2024-09-27 | 50.67 | 53.38 | 49.61 | 53.28 | +8.34% | 136,670 | 700,355,885 |
| 2024-09-26 | 44.82 | 49.49 | 44.7 | 49.18 | +9.22% | 154,397 | 729,205,704 |
| 2024-09-25 | 46 | 46.73 | 44.85 | 45.03 | -0.79% | 115,562 | 530,106,872 |
| 2024-09-24 | 42.83 | 45.47 | 42.83 | 45.39 | +6.93% | 121,978 | 540,972,446 |
| 2024-09-23 | 43.51 | 43.59 | 42.26 | 42.45 | -1.92% | 47,399 | 202,815,813 |
| 2024-09-20 | 43.42 | 43.44 | 42.5 | 43.28 | +0.19% | 43,989 | 188,686,877 |
| 2024-09-19 | 42 | 44.25 | 41.83 | 43.2 | +3.52% | 80,668 | 349,062,885 |
| 2024-09-18 | 41.47 | 41.85 | 40.58 | 41.73 | +0.41% | 37,123 | 152,919,364 |
| 2024-09-13 | 42.4 | 42.8 | 41.35 | 41.56 | -1.98% | 34,006 | 142,881,511 |
| 2024-09-12 | 42.8 | 43.78 | 42.38 | 42.4 | -0.98% | 35,268 | 151,922,824 |
| 2024-09-11 | 42.08 | 43.09 | 42.08 | 42.82 | +1.11% | 35,246 | 150,437,490 |
| 2024-09-10 | 42.35 | 42.5 | 41.18 | 42.35 | -0.24% | 41,019 | 171,256,936 |
| 2024-09-09 | 41.18 | 43.24 | 40.95 | 42.45 | +2.64% | 60,208 | 256,075,302 |
| 2024-09-06 | 42.22 | 42.68 | 41.23 | 41.36 | -2.29% | 34,047 | 142,487,787 |
| 2024-09-05 | 41.92 | 42.8 | 41.92 | 42.33 | +1.34% | 31,211 | 132,396,651 |
| 2024-09-04 | 41.57 | 42.5 | 41.53 | 41.77 | -0.26% | 32,492 | 136,741,177 |
| 2024-09-03 | 41.6 | 42.75 | 41.45 | 41.88 | +0.55% | 36,314 | 152,710,828 |
| 2024-09-02 | 43.35 | 43.65 | 41.65 | 41.65 | -4.08% | 56,841 | 241,161,826 |
| 2024-08-30 | 42.9 | 44.36 | 42.83 | 43.42 | +0.67% | 73,525 | 320,292,378 |
| 2024-08-29 | 41.38 | 43.5 | 41.35 | 43.13 | +3.43% | 69,453 | 297,249,365 |
| 2024-08-28 | 41.04 | 42.76 | 40.97 | 41.7 | +1.24% | 51,073 | 213,911,799 |
| 2024-08-27 | 40.58 | 41.8 | 40.58 | 41.19 | +0.83% | 38,962 | 160,467,912 |
| 2024-08-26 | 40.14 | 41.3 | 39.64 | 40.85 | -2.06% | 56,096 | 227,608,552 |
| 2024-08-23 | 41.08 | 42.01 | 40.95 | 41.71 | +1.48% | 43,465 | 180,729,205 |
| 2024-08-22 | 41.89 | 42.1 | 40.99 | 41.1 | -1.77% | 44,579 | 184,328,943 |
| 2024-08-21 | 42.52 | 42.97 | 41.59 | 41.84 | -2.27% | 51,230 | 215,606,697 |
| 2024-08-20 | 43.2 | 43.75 | 42.73 | 42.81 | -1.13% | 44,303 | 191,234,356 |
| 2024-08-19 | 44.28 | 45.09 | 42.7 | 43.3 | -2.26% | 68,174 | 297,728,345 |
| 2024-08-16 | 44.12 | 45.15 | 43.82 | 44.3 | -0.72% | 55,349 | 245,395,564 |
| 2024-08-15 | 43.5 | 45.68 | 43.39 | 44.62 | +2.43% | 87,959 | 392,855,762 |
| 2024-08-14 | 43.5 | 43.94 | 42.84 | 43.56 | -0.46% | 52,711 | 228,506,014 |
| 2024-08-13 | 43.38 | 43.79 | 42.61 | 43.76 | +0.76% | 55,953 | 241,721,689 |
| 2024-08-12 | 43.5 | 44.44 | 43.24 | 43.43 | -0.98% | 58,468 | 255,551,808 |
| 2024-08-09 | 44.75 | 45.6 | 43.84 | 43.86 | -2.03% | 73,686 | 328,184,534 |
| 2024-08-08 | 44.99 | 45.63 | 44.63 | 44.77 | -0.69% | 66,792 | 301,119,694 |
| 2024-08-07 | 46.33 | 46.5 | 44.9 | 45.08 | -3.96% | 107,528 | 488,141,659 |
| 2024-08-06 | 46.15 | 46.95 | 45.68 | 46.94 | +3.23% | 126,842 | 588,697,616 |
| 2024-08-05 | 45.71 | 46.8 | 45.07 | 45.47 | -1.04% | 111,354 | 511,324,961 |
| 2024-08-02 | 45.1 | 47 | 45.1 | 45.95 | +1.41% | 140,412 | 650,587,989 |
| 2024-08-01 | 45.57 | 46.18 | 45 | 45.31 | +1.66% | 146,810 | 669,020,366 |
| 2024-07-31 | 40.3 | 44.57 | 39.88 | 44.57 | +10% | 108,631 | 463,817,302 |
| 2024-07-30 | 41.71 | 42.4 | 40.26 | 40.52 | -2.92% | 83,385 | 343,159,442 |
| 2024-07-29 | 43.34 | 43.47 | 41.7 | 41.74 | -3.6% | 72,804 | 307,896,628 |
| 2024-07-26 | 43.01 | 43.69 | 42.71 | 43.3 | +0.35% | 42,062 | 181,668,892 |
| 2024-07-25 | 42.76 | 44.5 | 42.38 | 43.15 | +0.7% | 75,144 | 327,164,336 |
| 2024-07-24 | 43.26 | 43.76 | 42.7 | 42.85 | -0.81% | 56,175 | 242,650,438 |
| 2024-07-23 | 45 | 45.02 | 43.1 | 43.2 | -3.85% | 72,380 | 317,271,606 |
| 2024-07-22 | 44.8 | 45.4 | 44.31 | 44.93 | -0.77% | 70,725 | 317,006,496 |
| 2024-07-19 | 45 | 45.43 | 44.26 | 45.28 | +0.31% | 103,743 | 465,045,275 |
| 2024-07-18 | 44.12 | 45.67 | 43.7 | 45.14 | +2.15% | 151,762 | 680,710,654 |
| 2024-07-17 | 40.05 | 44.19 | 40 | 44.19 | +10.01% | 123,924 | 525,854,087 |
| 2024-07-16 | 39.8 | 40.46 | 39.71 | 40.17 | +0.37% | 34,298 | 137,449,893 |
| 2024-07-15 | 40.56 | 40.81 | 39.81 | 40.02 | -1.94% | 36,139 | 144,927,083 |
| 2024-07-12 | 41.46 | 41.96 | 40.75 | 40.81 | -1.69% | 58,685 | 241,843,401 |
| 2024-07-11 | 40.75 | 42.08 | 40.3 | 41.51 | +3.93% | 80,033 | 331,362,877 |
| 2024-07-10 | 38.85 | 40.88 | 38.56 | 39.94 | +2.44% | 60,572 | 241,894,171 |
| 2024-07-09 | 38.15 | 39.4 | 37.73 | 38.99 | +1.67% | 49,677 | 191,470,761 |
| 2024-07-08 | 39.4 | 39.48 | 38.12 | 38.35 | -2.59% | 42,471 | 164,364,848 |
| 2024-07-05 | 37.55 | 39.8 | 37.5 | 39.37 | -26.64% | 54,868 | 212,738,193 |
| 2024-07-04 | 54.7 | 55.03 | 53.35 | 53.67 | -2.04% | 32,185 | 173,310,448 |
| 2024-07-03 | 54.9 | 56 | 54.4 | 54.79 | -0.65% | 34,747 | 191,277,279 |
| 2024-07-02 | 55.85 | 55.94 | 54.93 | 55.15 | -1.31% | 27,198 | 150,525,452 |
| 2024-07-01 | 54.05 | 56.05 | 53.5 | 55.88 | +3.39% | 35,519 | 195,279,892 |
| 2024-06-28 | 53.77 | 55.8 | 53.72 | 54.05 | -0.64% | 38,793 | 212,277,989 |
| 2024-06-27 | 56.17 | 56.57 | 54.37 | 54.4 | -3.84% | 41,348 | 228,204,720 |
| 2024-06-26 | 53.52 | 56.74 | 53.03 | 56.57 | +6.37% | 60,398 | 332,898,663 |
| 2024-06-25 | 53.98 | 54.28 | 52.72 | 53.18 | -1.08% | 32,630 | 174,097,321 |
| 2024-06-24 | 54.6 | 54.6 | 53.22 | 53.76 | -1.97% | 32,379 | 174,269,128 |
| 2024-06-21 | 55 | 55.24 | 54.12 | 54.84 | -0.31% | 30,790 | 168,346,052 |
| 2024-06-20 | 55.81 | 56.75 | 54.98 | 55.01 | -1.79% | 37,079 | 206,238,565 |
| 2024-06-19 | 57.22 | 57.24 | 55.76 | 56.01 | -1.62% | 34,920 | 196,178,827 |
| 2024-06-18 | 57.78 | 58.29 | 56.9 | 56.93 | -1.68% | 46,671 | 267,668,409 |
| 2024-06-17 | 57.96 | 58.71 | 57.53 | 57.9 | -1.46% | 49,981 | 289,763,472 |
| 2024-06-14 | 59.34 | 60.37 | 57.02 | 58.76 | -1.01% | 97,292 | 567,806,195 |
| 2024-06-13 | 61.25 | 61.31 | 59.32 | 59.36 | -3.09% | 35,529 | 213,146,237 |
| 2024-06-12 | 61.59 | 62.2 | 61.1 | 61.25 | -0.71% | 26,143 | 160,794,044 |
| 2024-06-11 | 60.19 | 62.33 | 59.77 | 61.69 | +1.97% | 28,820 | 176,887,063 |
| 2024-06-07 | 61.19 | 61.75 | 60 | 60.5 | -1.13% | 28,648 | 173,283,686 |
| 2024-06-06 | 62.91 | 63.22 | 60.93 | 61.19 | -2.39% | 38,566 | 239,160,764 |
| 2024-06-05 | 62.99 | 63.98 | 62.66 | 62.69 | -1.03% | 27,293 | 172,980,441 |
| 2024-06-04 | 62.01 | 63.66 | 61.9 | 63.34 | +1.47% | 37,772 | 237,899,604 |
| 2024-06-03 | 60.09 | 64.44 | 59.13 | 62.42 | +5% | 75,495 | 472,203,156 |
| 2024-05-31 | 60.04 | 60.99 | 59.45 | 59.45 | -0.73% | 42,652 | 255,426,034 |
| 2024-05-30 | 59.5 | 60.35 | 58.98 | 59.89 | +0.08% | 18,248 | 109,179,387 |
| 2024-05-29 | 60.01 | 60.71 | 59.43 | 59.84 | -0.38% | 21,691 | 130,071,551 |
| 2024-05-28 | 61.56 | 61.56 | 60.07 | 60.07 | -2.77% | 28,925 | 175,049,233 |
| 2024-05-27 | 60.71 | 61.86 | 60.28 | 61.78 | +1.83% | 33,021 | 201,679,893 |
| 2024-05-24 | 62.3 | 62.78 | 60.6 | 60.67 | -4.91% | 61,521 | 377,974,528 |
| 2024-05-23 | 64.99 | 65.5 | 63.63 | 63.8 | -2.91% | 32,449 | 208,331,458 |
| 2024-05-22 | 67.9 | 67.94 | 65.63 | 65.71 | -1.48% | 31,685 | 210,000,206 |
| 2024-05-21 | 67.5 | 67.5 | 66.51 | 66.7 | -1.14% | 29,533 | 197,519,413 |
| 2024-05-20 | 64.21 | 67.75 | 63.8 | 67.47 | +5.08% | 68,757 | 458,087,766 |
| 2024-05-17 | 63.6 | 64.67 | 63.33 | 64.21 | +0.47% | 30,110 | 192,815,659 |
| 2024-05-16 | 64.01 | 64.97 | 63.73 | 63.91 | -0.02% | 29,927 | 192,516,726 |
| 2024-05-15 | 65.5 | 65.74 | 63.81 | 63.92 | -3.33% | 39,484 | 254,205,294 |
| 2024-05-14 | 66.15 | 67.15 | 65.55 | 66.12 | -0.23% | 34,249 | 226,630,990 |
| 2024-05-13 | 64.31 | 67.63 | 64.06 | 66.27 | +2.27% | 69,436 | 458,187,840 |
| 2024-05-10 | 66.95 | 66.95 | 64.5 | 64.8 | -2.61% | 46,444 | 302,967,226 |
| 2024-05-09 | 67.67 | 67.89 | 65.99 | 66.54 | -0.67% | 49,686 | 330,747,361 |
| 2024-05-08 | 67.75 | 68.88 | 66.81 | 66.99 | -1.17% | 44,445 | 300,284,453 |
| 2024-05-07 | 66.79 | 68.82 | 66.21 | 67.78 | +1.36% | 91,594 | 618,918,761 |
| 2024-05-06 | 61.4 | 66.87 | 61.4 | 66.87 | +10% | 86,664 | 565,819,864 |
| 2024-04-30 | 60.86 | 61.24 | 60.21 | 60.79 | -0.39% | 31,445 | 190,954,091 |
| 2024-04-29 | 60.08 | 62.39 | 60.02 | 61.03 | +0.98% | 57,766 | 353,287,697 |
| 2024-04-26 | 56.02 | 61 | 55.83 | 60.44 | +7.87% | 95,046 | 563,145,995 |
| 2024-04-25 | 53.75 | 56.53 | 53.72 | 56.03 | +3.32% | 49,046 | 273,002,852 |
| 2024-04-24 | 54.1 | 54.25 | 53.2 | 54.23 | +0.24% | 25,543 | 137,591,044 |
| 2024-04-23 | 52.7 | 54.59 | 52.24 | 54.1 | +2.62% | 46,375 | 247,885,209 |
| 2024-04-22 | 53.15 | 54.24 | 52.41 | 52.72 | -0.72% | 36,626 | 194,782,789 |
| 2024-04-19 | 54.2 | 54.2 | 52.69 | 53.1 | -2.43% | 36,710 | 195,381,262 |
| 2024-04-18 | 54.44 | 55.47 | 53.33 | 54.42 | -0.82% | 39,354 | 214,690,348 |
| 2024-04-17 | 54.13 | 55.26 | 53.78 | 54.87 | +2.2% | 38,070 | 207,662,921 |
| 2024-04-16 | 55.75 | 55.76 | 53.6 | 53.69 | -3.7% | 38,795 | 211,764,571 |
| 2024-04-15 | 55.51 | 56.94 | 55.08 | 55.75 | +0.22% | 34,392 | 192,771,372 |
| 2024-04-12 | 56.78 | 57.38 | 55.5 | 55.63 | -2.03% | 25,222 | 141,669,319 |
| 2024-04-11 | 57.33 | 57.64 | 56.6 | 56.78 | -1.13% | 27,273 | 155,345,810 |
| 2024-04-10 | 59 | 59 | 57.2 | 57.43 | -3.25% | 28,127 | 163,032,157 |
| 2024-04-09 | 58.11 | 59.58 | 57.6 | 59.36 | +2.66% | 29,003 | 170,162,971 |
| 2024-04-08 | 60.01 | 60.09 | 57.82 | 57.82 | -3.79% | 34,112 | 199,038,010 |
| 2024-04-03 | 61.19 | 61.73 | 60.03 | 60.1 | -1.78% | 24,059 | 145,785,143 |
| 2024-04-02 | 62.2 | 62.2 | 61 | 61.19 | -1.88% | 24,084 | 147,893,452 |
| 2024-04-01 | 60.18 | 62.68 | 60.13 | 62.36 | +4.11% | 36,871 | 227,076,208 |
| 2024-03-29 | 60.31 | 60.99 | 59.36 | 59.9 | -1.16% | 25,005 | 149,816,684 |
| 2024-03-28 | 60.12 | 61.34 | 59.84 | 60.6 | +0.26% | 27,639 | 167,831,370 |
| 2024-03-27 | 61.7 | 62.73 | 60.39 | 60.44 | -1.87% | 34,541 | 212,383,454 |
| 2024-03-26 | 62.22 | 62.5 | 60.67 | 61.59 | -1.03% | 35,508 | 218,147,424 |
| 2024-03-25 | 64.22 | 64.82 | 62.21 | 62.23 | -3.1% | 33,488 | 211,829,069 |
| 2024-03-22 | 66.18 | 66.18 | 63.9 | 64.22 | -2.98% | 38,750 | 250,001,139 |
| 2024-03-21 | 67.38 | 67.79 | 66.04 | 66.19 | -1.75% | 30,962 | 206,489,227 |
| 2024-03-20 | 66.5 | 67.75 | 65.85 | 67.37 | +1.31% | 38,004 | 254,318,761 |
| 2024-03-19 | 67.55 | 67.99 | 66.48 | 66.5 | -2.52% | 32,365 | 217,276,106 |
| 2024-03-18 | 66.5 | 68.26 | 65.21 | 68.22 | +3.55% | 56,906 | 381,842,374 |
| 2024-03-15 | 64.62 | 68.83 | 64.48 | 65.88 | +1.62% | 61,362 | 407,868,893 |
| 2024-03-14 | 66.91 | 67.33 | 64.5 | 64.83 | -1.67% | 33,070 | 217,229,766 |
| 2024-03-13 | 67 | 67.28 | 65.23 | 65.93 | -1.32% | 32,256 | 212,793,120 |
| 2024-03-12 | 64.99 | 67.1 | 64.79 | 66.81 | +2.6% | 42,435 | 281,180,291 |
| 2024-03-11 | 62 | 65.42 | 61.93 | 65.12 | +5.2% | 47,194 | 301,476,665 |
| 2024-03-08 | 61.41 | 62.47 | 60.54 | 61.9 | +0.8% | 30,366 | 186,873,379 |
| 2024-03-07 | 63.66 | 64.2 | 61.41 | 61.41 | -3.94% | 43,268 | 271,175,468 |
| 2024-03-06 | 64.66 | 64.93 | 63.29 | 63.93 | -1.42% | 33,773 | 216,341,736 |
| 2024-03-05 | 66.07 | 66.48 | 64.25 | 64.85 | -3.64% | 43,660 | 284,275,427 |
| 2024-03-04 | 65.95 | 68.9 | 65.75 | 67.3 | +1.82% | 41,590 | 279,759,628 |
| 2024-03-01 | 65.41 | 66.69 | 64.77 | 66.1 | +0.52% | 29,743 | 195,859,156 |
| 2024-02-29 | 63.52 | 66 | 63.26 | 65.76 | +3.06% | 35,138 | 227,626,659 |
| 2024-02-28 | 66.25 | 67.94 | 63.81 | 63.81 | -3.22% | 51,472 | 341,580,733 |
| 2024-02-27 | 63.89 | 65.93 | 63.89 | 65.93 | +2.42% | 30,352 | 197,364,617 |
| 2024-02-26 | 64.51 | 65.42 | 63.76 | 64.37 | -0.89% | 35,739 | 231,163,400 |
| 2024-02-23 | 64.66 | 65.4 | 64.2 | 64.95 | +0.17% | 25,354 | 164,130,832 |
| 2024-02-22 | 63.15 | 65.37 | 63.09 | 64.84 | +1.5% | 31,394 | 202,544,151 |
| 2024-02-21 | 61.3 | 65.28 | 61 | 63.88 | +3.02% | 57,757 | 368,223,595 |
| 2024-02-20 | 60.61 | 62.7 | 60.2 | 62.01 | +1.14% | 47,874 | 296,854,357 |
| 2024-02-19 | 61.6 | 61.88 | 60.03 | 61.31 | +0.15% | 45,348 | 275,635,249 |
| 2024-02-08 | 59.18 | 61.42 | 58.16 | 61.22 | +3.69% | 74,109 | 444,916,158 |
| 2024-02-07 | 59.8 | 60.98 | 58.21 | 59.04 | -0.57% | 75,473 | 450,950,603 |
| 2024-02-06 | 53.88 | 59.69 | 53.34 | 59.38 | +9.44% | 88,508 | 509,836,414 |
| 2024-02-05 | 56 | 57 | 52.51 | 54.26 | -4.74% | 66,600 | 365,403,581 |
| 2024-02-02 | 60 | 60.65 | 55 | 56.96 | -5.07% | 51,016 | 294,439,695 |
| 2024-02-01 | 59.4 | 61.78 | 59.08 | 60 | +0.89% | 38,964 | 234,671,053 |
| 2024-01-31 | 61.76 | 62.5 | 59.44 | 59.47 | -4.7% | 42,184 | 256,202,405 |
| 2024-01-30 | 63.65 | 64.28 | 62.3 | 62.4 | -2.82% | 35,598 | 225,332,429 |
| 2024-01-29 | 66.38 | 67.86 | 63.47 | 64.21 | -2.89% | 45,006 | 293,064,009 |
| 2024-01-26 | 67.89 | 69.15 | 65.7 | 66.12 | -3.08% | 40,697 | 274,259,143 |
| 2024-01-25 | 65.99 | 68.35 | 65.55 | 68.22 | +2.74% | 47,510 | 318,897,090 |
| 2024-01-24 | 66.88 | 67 | 63.72 | 66.4 | 0% | 46,572 | 304,078,531 |
| 2024-01-23 | 64.88 | 66.98 | 64.68 | 66.4 | +1.76% | 38,932 | 257,355,243 |
| 2024-01-22 | 68.63 | 68.88 | 64.76 | 65.25 | -5.28% | 48,335 | 321,692,008 |
| 2024-01-19 | 70.08 | 70.77 | 68.81 | 68.89 | -2.42% | 37,881 | 263,406,610 |
| 2024-01-18 | 67.54 | 70.77 | 67.23 | 70.6 | +4.01% | 55,561 | 380,483,884 |
| 2024-01-17 | 69.89 | 69.96 | 67.88 | 67.88 | -3.72% | 34,370 | 236,472,704 |
| 2024-01-16 | 70.25 | 70.83 | 69.08 | 70.5 | +0.38% | 30,369 | 212,303,817 |
| 2024-01-15 | 70.2 | 71.69 | 69.97 | 70.23 | -0.61% | 29,798 | 210,612,489 |
| 2024-01-12 | 70.8 | 71.77 | 70.5 | 70.66 | -1.24% | 29,323 | 208,493,949 |
| 2024-01-11 | 70.66 | 71.95 | 69.57 | 71.55 | +1.26% | 52,928 | 374,428,994 |
| 2024-01-10 | 68.65 | 72 | 67.77 | 70.66 | +2.47% | 68,454 | 482,396,855 |
| 2024-01-09 | 68 | 70.45 | 66.83 | 68.96 | +1.86% | 59,860 | 411,582,366 |
| 2024-01-08 | 67.48 | 69.33 | 66.96 | 67.7 | -0.29% | 59,755 | 407,163,677 |
| 2024-01-05 | 72.08 | 72.17 | 67.78 | 67.9 | -5.92% | 113,772 | 784,561,621 |
| 2024-01-04 | 73.52 | 73.52 | 71.83 | 72.17 | -2.08% | 32,492 | 234,839,354 |
| 2024-01-03 | 73.89 | 74.57 | 72.91 | 73.7 | -0.19% | 31,909 | 234,629,192 |
| 2024-01-02 | 76.46 | 76.88 | 73.78 | 73.84 | -3.41% | 50,301 | 374,809,990 |
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：