股票概览
43.48
+1.64%
+0.7
42.9
开盘价
43.97
最高价
42.7
最低价
358,717
成交量
数据更新至: 2024-12-31
技术指标
42.70
MA5 (5日均线)
42.40
MA10 (10日均线)
42.54
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 | 42.9 | 43.97 | 42.7 | 43.48 | +1.64% | 358,717 | 1,563,375,731 |
| 2024-12-30 | 42.4 | 43.29 | 42.4 | 42.78 | +1.4% | 217,621 | 932,948,660 |
| 2024-12-27 | 42.18 | 42.53 | 41.68 | 42.19 | +0.14% | 186,498 | 785,971,308 |
| 2024-12-26 | 42.68 | 43.09 | 42.1 | 42.13 | -1.79% | 221,777 | 938,499,373 |
| 2024-12-25 | 41.82 | 43.26 | 41.74 | 42.9 | +2.78% | 283,469 | 1,210,170,702 |
| 2024-12-24 | 41.7 | 41.98 | 41.16 | 41.74 | -0.1% | 195,970 | 815,761,895 |
| 2024-12-23 | 41.2 | 42.17 | 40.98 | 41.78 | +1.06% | 334,907 | 1,397,011,568 |
| 2024-12-20 | 42.6 | 42.72 | 41.05 | 41.34 | -2.98% | 401,080 | 1,664,064,919 |
| 2024-12-19 | 42.72 | 43.35 | 42.5 | 42.61 | -1.05% | 172,714 | 739,556,626 |
| 2024-12-18 | 43.18 | 43.85 | 42.93 | 43.06 | +0.61% | 282,466 | 1,223,356,556 |
| 2024-12-17 | 43.33 | 44.2 | 42.72 | 42.8 | -1.5% | 293,785 | 1,271,383,300 |
| 2024-12-16 | 42.35 | 43.59 | 42.35 | 43.45 | +2% | 367,968 | 1,592,470,312 |
| 2024-12-13 | 42.96 | 43.13 | 42.34 | 42.6 | -1.18% | 431,696 | 1,838,751,268 |
| 2024-12-12 | 43.27 | 43.4 | 42.52 | 43.11 | -0.62% | 259,012 | 1,114,364,682 |
| 2024-12-11 | 42.54 | 43.4 | 42.43 | 43.38 | +1.97% | 290,901 | 1,252,026,891 |
| 2024-12-10 | 43.41 | 43.66 | 42.11 | 42.54 | +0.09% | 349,047 | 1,489,367,528 |
| 2024-12-09 | 41.9 | 42.98 | 41.51 | 42.5 | +0.38% | 245,034 | 1,039,387,367 |
| 2024-12-06 | 41.97 | 42.68 | 41.9 | 42.34 | +1% | 265,694 | 1,124,814,716 |
| 2024-12-05 | 41.99 | 42.25 | 41.67 | 41.92 | -0.43% | 239,114 | 1,003,548,599 |
| 2024-12-04 | 39.98 | 42.3 | 39.9 | 42.1 | +4.65% | 583,117 | 2,421,933,718 |
| 2024-12-03 | 39.5 | 40.24 | 39.41 | 40.23 | +1.57% | 268,668 | 1,071,787,399 |
| 2024-12-02 | 39.8 | 39.92 | 39.1 | 39.61 | -0.88% | 371,897 | 1,464,764,181 |
| 2024-11-29 | 40.48 | 40.58 | 39.9 | 39.96 | -0.77% | 186,744 | 750,723,710 |
| 2024-11-28 | 40.59 | 40.74 | 40.18 | 40.27 | -0.81% | 157,280 | 635,920,735 |
| 2024-11-27 | 39.81 | 40.67 | 39.65 | 40.6 | +2.01% | 252,597 | 1,019,940,911 |
| 2024-11-26 | 39.63 | 40.12 | 39.15 | 39.8 | -0.77% | 189,375 | 754,243,135 |
| 2024-11-25 | 40.18 | 40.37 | 39.5 | 40.11 | +0.78% | 237,382 | 947,580,670 |
| 2024-11-22 | 41.19 | 41.32 | 39.8 | 39.8 | -3.37% | 273,446 | 1,102,845,127 |
| 2024-11-21 | 40.96 | 41.56 | 40.9 | 41.19 | +0.37% | 202,641 | 836,026,891 |
| 2024-11-20 | 40.85 | 41.24 | 40.8 | 41.04 | -0.17% | 221,818 | 909,162,370 |
| 2024-11-19 | 41.43 | 41.64 | 40.66 | 41.11 | -0.77% | 349,897 | 1,439,136,955 |
| 2024-11-18 | 39.99 | 41.5 | 39.93 | 41.43 | +3.21% | 572,251 | 2,354,747,666 |
| 2024-11-15 | 39.58 | 40.4 | 39.2 | 40.14 | +1.34% | 413,475 | 1,652,894,760 |
| 2024-11-14 | 39.11 | 40.1 | 38.93 | 39.61 | +0.61% | 331,770 | 1,320,144,091 |
| 2024-11-13 | 38.77 | 39.9 | 38.67 | 39.37 | +1.18% | 357,783 | 1,411,951,434 |
| 2024-11-12 | 39.22 | 39.66 | 38.88 | 38.91 | -1.19% | 357,723 | 1,399,425,976 |
| 2024-11-11 | 39.69 | 39.8 | 39.03 | 39.38 | -2.02% | 338,166 | 1,329,739,611 |
| 2024-11-08 | 40.81 | 41.38 | 39.87 | 40.19 | -1.52% | 401,891 | 1,626,336,617 |
| 2024-11-07 | 40.33 | 40.83 | 40.12 | 40.81 | +1.19% | 299,158 | 1,212,736,938 |
| 2024-11-06 | 41.05 | 41.48 | 40.24 | 40.33 | -1.71% | 336,105 | 1,367,244,038 |
| 2024-11-05 | 40.65 | 41.05 | 40.43 | 41.03 | +0.69% | 232,380 | 947,137,858 |
| 2024-11-04 | 41.12 | 41.16 | 40.3 | 40.75 | -0.78% | 242,673 | 983,277,998 |
| 2024-11-01 | 40.03 | 41.44 | 40.03 | 41.07 | +2.57% | 357,442 | 1,461,539,082 |
| 2024-10-31 | 40.31 | 40.53 | 39.5 | 40.04 | -0.99% | 264,521 | 1,057,272,282 |
| 2024-10-30 | 40.88 | 41.22 | 40.11 | 40.44 | -1.32% | 241,958 | 980,182,026 |
| 2024-10-29 | 41.03 | 41.37 | 40.59 | 40.98 | -0.29% | 276,754 | 1,134,616,960 |
| 2024-10-28 | 41.34 | 42 | 40.86 | 41.1 | +0.42% | 355,493 | 1,468,390,464 |
| 2024-10-25 | 41.29 | 41.37 | 40.81 | 40.93 | -0.87% | 191,066 | 783,650,868 |
| 2024-10-24 | 41.05 | 41.46 | 40.76 | 41.29 | +0.58% | 228,104 | 941,357,409 |
| 2024-10-23 | 41.38 | 41.64 | 40.88 | 41.05 | -0.94% | 290,194 | 1,193,892,613 |
| 2024-10-22 | 41.33 | 41.67 | 41.04 | 41.44 | +0.29% | 252,865 | 1,046,469,322 |
| 2024-10-21 | 41.92 | 42.45 | 41.1 | 41.32 | -1.57% | 349,041 | 1,451,494,331 |
| 2024-10-18 | 41.05 | 42.4 | 40.86 | 41.98 | +2.42% | 363,281 | 1,516,227,020 |
| 2024-10-17 | 41.58 | 42.47 | 40.97 | 40.99 | -1.3% | 217,664 | 904,721,688 |
| 2024-10-16 | 41.68 | 42.13 | 41.27 | 41.53 | -0.67% | 210,124 | 874,122,095 |
| 2024-10-15 | 42.64 | 42.98 | 41.81 | 41.81 | -2.02% | 267,214 | 1,130,038,118 |
| 2024-10-14 | 42.4 | 43.55 | 41.92 | 42.67 | +0.16% | 349,670 | 1,493,669,609 |
| 2024-10-11 | 43.15 | 44.05 | 42 | 42.6 | -0.81% | 514,446 | 2,207,725,230 |
| 2024-10-10 | 40.5 | 43.76 | 40.5 | 42.95 | +6.44% | 755,400 | 3,219,836,367 |
| 2024-10-09 | 41.92 | 42.53 | 40.32 | 40.35 | -4.92% | 581,658 | 2,402,306,538 |
| 2024-10-08 | 47.1 | 47.5 | 40.77 | 42.44 | -2.66% | 1,184,684 | 5,132,317,102 |
| 2024-09-30 | 42.32 | 44.97 | 41.2 | 43.6 | +4.28% | 959,338 | 4,072,673,206 |
| 2024-09-27 | 43.51 | 43.51 | 41.5 | 41.81 | -2.15% | 244,527 | 1,027,113,357 |
| 2024-09-26 | 42 | 42.77 | 41.53 | 42.73 | +2.27% | 281,726 | 1,191,462,496 |
| 2024-09-25 | 42 | 42.9 | 41.39 | 41.78 | +1.46% | 296,897 | 1,244,481,292 |
| 2024-09-24 | 39.7 | 41.19 | 39.25 | 41.18 | +5.32% | 341,698 | 1,378,344,625 |
| 2024-09-23 | 38.33 | 39.49 | 38.21 | 39.1 | +1.56% | 163,078 | 636,217,425 |
| 2024-09-20 | 37.95 | 38.68 | 37.83 | 38.5 | +1.32% | 216,328 | 828,847,491 |
| 2024-09-19 | 38.44 | 38.44 | 37.05 | 38 | -0.63% | 232,973 | 876,352,275 |
| 2024-09-18 | 37.62 | 38.8 | 37.62 | 38.24 | +1.03% | 133,429 | 512,107,626 |
| 2024-09-13 | 37.5 | 38.19 | 37.5 | 37.85 | +0.64% | 145,765 | 552,672,160 |
| 2024-09-12 | 36.93 | 37.83 | 36.59 | 37.61 | +2.37% | 242,603 | 903,595,754 |
| 2024-09-11 | 37.2 | 37.28 | 35.95 | 36.74 | -2% | 242,707 | 884,397,733 |
| 2024-09-10 | 37.2 | 38.23 | 37.17 | 37.49 | +0.73% | 186,155 | 701,532,451 |
| 2024-09-09 | 38 | 38.04 | 36.62 | 37.22 | -2.16% | 262,540 | 974,585,238 |
| 2024-09-06 | 38.7 | 39.03 | 38.03 | 38.04 | -1.76% | 169,405 | 650,242,653 |
| 2024-09-05 | 39.63 | 40.06 | 38.61 | 38.72 | -2.37% | 252,778 | 983,408,032 |
| 2024-09-04 | 40 | 40.2 | 39.55 | 39.66 | -1.29% | 132,628 | 527,785,454 |
| 2024-09-03 | 41.08 | 41.75 | 39.8 | 40.18 | -2.19% | 190,063 | 768,474,527 |
| 2024-09-02 | 40.51 | 41.49 | 40.08 | 41.08 | +1.31% | 211,244 | 868,256,647 |
| 2024-08-30 | 40.51 | 41.03 | 39.77 | 40.55 | -0.49% | 215,265 | 873,048,968 |
| 2024-08-29 | 41.38 | 41.5 | 40.46 | 40.75 | -1.59% | 126,864 | 518,517,207 |
| 2024-08-28 | 41.53 | 42.18 | 41.05 | 41.41 | -0.7% | 158,142 | 656,182,517 |
| 2024-08-27 | 40.34 | 41.79 | 40.15 | 41.7 | +3.35% | 217,915 | 899,510,043 |
| 2024-08-26 | 40.35 | 40.55 | 39.81 | 40.35 | +0.17% | 119,887 | 481,326,862 |
| 2024-08-23 | 39.81 | 40.99 | 39.76 | 40.28 | +0.88% | 132,912 | 536,768,586 |
| 2024-08-22 | 39.77 | 40.07 | 39.51 | 39.93 | +0.4% | 106,754 | 425,313,918 |
| 2024-08-21 | 39.84 | 40.08 | 39.1 | 39.77 | +0.2% | 129,766 | 512,884,589 |
| 2024-08-20 | 40.36 | 40.45 | 39.44 | 39.69 | -1.64% | 140,468 | 558,450,464 |
| 2024-08-19 | 40.53 | 41.21 | 40.26 | 40.35 | -0.44% | 136,253 | 554,332,986 |
| 2024-08-16 | 40.19 | 40.64 | 40.07 | 40.53 | +0.85% | 137,140 | 554,561,586 |
| 2024-08-15 | 39 | 40.38 | 38.95 | 40.19 | +2.71% | 234,366 | 936,591,933 |
| 2024-08-14 | 39 | 39.4 | 38.53 | 39.13 | +0.13% | 89,491 | 350,139,529 |
| 2024-08-13 | 39.3 | 39.72 | 38.82 | 39.08 | -0.56% | 121,937 | 477,524,777 |
| 2024-08-12 | 38.82 | 39.65 | 38.63 | 39.3 | +0.64% | 130,940 | 515,315,215 |
| 2024-08-09 | 38.8 | 39.3 | 38.5 | 39.05 | +0.41% | 111,245 | 432,957,504 |
| 2024-08-08 | 39 | 39.48 | 38.86 | 38.89 | +0.03% | 145,630 | 569,208,407 |
| 2024-08-07 | 38.15 | 39.39 | 38.01 | 38.88 | +1.91% | 210,320 | 820,639,226 |
| 2024-08-06 | 38.51 | 38.7 | 37.89 | 38.15 | -0.83% | 190,758 | 728,251,590 |
| 2024-08-05 | 38.85 | 38.86 | 38.23 | 38.47 | -1.64% | 220,318 | 848,642,293 |
| 2024-08-02 | 39.2 | 39.29 | 38.51 | 39.11 | -0.76% | 169,024 | 658,011,025 |
| 2024-08-01 | 39.99 | 40.32 | 39.26 | 39.41 | -0.86% | 211,508 | 836,924,876 |
| 2024-07-31 | 39.81 | 40.25 | 39.41 | 39.75 | -0.13% | 252,128 | 1,005,030,834 |
| 2024-07-30 | 40.68 | 40.76 | 39.52 | 39.8 | -2.55% | 222,957 | 890,684,437 |
| 2024-07-29 | 40.58 | 41.11 | 40.45 | 40.84 | +0.1% | 138,376 | 563,827,676 |
| 2024-07-26 | 41.25 | 41.4 | 40.46 | 40.8 | -1.09% | 181,751 | 742,036,178 |
| 2024-07-25 | 41.72 | 41.72 | 40.68 | 41.25 | -1.22% | 212,565 | 873,625,845 |
| 2024-07-24 | 40.96 | 41.95 | 40.8 | 41.76 | +1.7% | 182,274 | 754,743,912 |
| 2024-07-23 | 41.5 | 41.85 | 40.9 | 41.06 | -1.61% | 180,917 | 746,132,806 |
| 2024-07-22 | 41.73 | 41.91 | 39.9 | 41.73 | -0.57% | 395,104 | 1,617,790,893 |
| 2024-07-19 | 42.03 | 42.17 | 41.48 | 41.97 | -0.19% | 223,182 | 933,287,514 |
| 2024-07-18 | 41.9 | 42.13 | 41.49 | 42.05 | +0.79% | 172,059 | 721,006,956 |
| 2024-07-17 | 42.38 | 42.57 | 41.44 | 41.72 | -1.63% | 219,835 | 918,227,284 |
| 2024-07-16 | 42.25 | 42.6 | 41.89 | 42.41 | +0.05% | 200,503 | 846,564,006 |
| 2024-07-15 | 41 | 42.44 | 40.8 | 42.39 | +2.86% | 248,250 | 1,044,852,717 |
| 2024-07-12 | 41.53 | 42.03 | 40.91 | 41.21 | -1.13% | 240,981 | 997,563,762 |
| 2024-07-11 | 41.33 | 42.11 | 40.87 | 41.68 | -0.07% | 340,069 | 1,411,332,495 |
| 2024-07-10 | 43.09 | 43.2 | 41.18 | 41.71 | -3.89% | 479,604 | 2,005,410,933 |
| 2024-07-09 | 43.3 | 43.55 | 42.71 | 43.4 | +0.05% | 237,948 | 1,029,772,331 |
| 2024-07-08 | 42.8 | 43.63 | 42.3 | 43.38 | -3.81% | 256,615 | 1,105,464,938 |
| 2024-07-05 | 45.4 | 45.68 | 44.09 | 45.1 | -0.66% | 274,057 | 1,227,117,791 |
| 2024-07-04 | 45.24 | 45.78 | 45.24 | 45.4 | +0.33% | 160,590 | 730,078,877 |
| 2024-07-03 | 45.6 | 46.02 | 44.92 | 45.25 | -1.2% | 201,696 | 914,594,069 |
| 2024-07-02 | 45.3 | 45.88 | 44.76 | 45.8 | +1.15% | 226,740 | 1,029,197,857 |
| 2024-07-01 | 44.41 | 45.96 | 44.4 | 45.28 | +2.05% | 209,954 | 949,937,575 |
| 2024-06-28 | 43.23 | 44.63 | 43.2 | 44.37 | +2% | 221,058 | 974,522,928 |
| 2024-06-27 | 43.57 | 43.99 | 43.17 | 43.5 | -0.57% | 250,690 | 1,092,496,965 |
| 2024-06-26 | 43.82 | 44.15 | 43.05 | 43.75 | -0.41% | 188,638 | 820,565,527 |
| 2024-06-25 | 44.34 | 44.36 | 43.67 | 43.93 | -0.72% | 180,148 | 791,410,462 |
| 2024-06-24 | 44.29 | 44.6 | 43.91 | 44.25 | +0.32% | 201,107 | 889,964,384 |
| 2024-06-21 | 44.41 | 44.68 | 43.76 | 44.11 | -1.17% | 198,663 | 877,530,033 |
| 2024-06-20 | 43.41 | 44.83 | 43.19 | 44.63 | +2.74% | 357,049 | 1,581,944,072 |
| 2024-06-19 | 43.4 | 44.12 | 43.17 | 43.44 | -0.3% | 234,647 | 1,020,956,160 |
| 2024-06-18 | 43.52 | 43.73 | 42.8 | 43.57 | +0.07% | 169,465 | 733,578,404 |
| 2024-06-17 | 44.22 | 44.47 | 43.3 | 43.54 | -1.83% | 275,475 | 1,203,300,142 |
| 2024-06-14 | 44.45 | 45.12 | 44 | 44.35 | -0.52% | 281,660 | 1,254,276,607 |
| 2024-06-13 | 44.5 | 44.98 | 44.17 | 44.58 | -0.16% | 182,268 | 811,191,866 |
| 2024-06-12 | 43.23 | 44.85 | 43.01 | 44.65 | +2.79% | 264,726 | 1,165,577,282 |
| 2024-06-11 | 44.16 | 44.52 | 43.11 | 43.44 | -1.61% | 243,602 | 1,061,274,422 |
| 2024-06-07 | 44.21 | 44.39 | 43.85 | 44.15 | -0.02% | 221,466 | 976,772,116 |
| 2024-06-06 | 42.77 | 44.76 | 42.77 | 44.16 | +3.3% | 326,510 | 1,436,926,364 |
| 2024-06-05 | 42.31 | 43.4 | 42.2 | 42.75 | +0.97% | 265,646 | 1,140,452,161 |
| 2024-06-04 | 43.22 | 43.26 | 42.33 | 42.34 | -2.31% | 330,730 | 1,410,263,846 |
| 2024-06-03 | 42.7 | 43.58 | 42.62 | 43.34 | +2.39% | 265,775 | 1,149,105,254 |
| 2024-05-31 | 43.26 | 43.4 | 42.33 | 42.33 | -1.76% | 200,583 | 861,131,055 |
| 2024-05-30 | 43.11 | 43.86 | 42.7 | 43.09 | -0.83% | 233,327 | 1,008,183,737 |
| 2024-05-29 | 42.9 | 43.65 | 42.6 | 43.45 | +1.28% | 216,035 | 936,354,991 |
| 2024-05-28 | 42.01 | 43.41 | 41.94 | 42.9 | +2.14% | 237,927 | 1,019,209,518 |
| 2024-05-27 | 41.59 | 43.02 | 41.52 | 42 | +1.67% | 256,860 | 1,085,400,983 |
| 2024-05-24 | 42.08 | 42.2 | 41.3 | 41.31 | -1.64% | 165,860 | 692,441,765 |
| 2024-05-23 | 41.71 | 42.13 | 41.42 | 42 | +0.62% | 167,528 | 701,346,230 |
| 2024-05-22 | 41.9 | 42.52 | 41.66 | 41.74 | -0.55% | 242,711 | 1,021,576,682 |
| 2024-05-21 | 40.88 | 42 | 40.64 | 41.97 | +2.54% | 294,031 | 1,223,226,685 |
| 2024-05-20 | 39.9 | 41.12 | 39.86 | 40.93 | +2.61% | 271,945 | 1,102,205,422 |
| 2024-05-17 | 39.53 | 39.92 | 39.4 | 39.89 | +0.73% | 208,106 | 826,849,055 |
| 2024-05-16 | 40.17 | 40.22 | 39.55 | 39.6 | -1.42% | 212,605 | 845,715,367 |
| 2024-05-15 | 40 | 40.33 | 39.85 | 40.17 | -0.25% | 144,426 | 580,030,805 |
| 2024-05-14 | 40.61 | 40.73 | 39.65 | 40.27 | -1.25% | 264,670 | 1,059,420,515 |
| 2024-05-13 | 40.76 | 40.96 | 39.95 | 40.78 | -0.46% | 218,476 | 885,569,852 |
| 2024-05-10 | 40.84 | 41.2 | 40.66 | 40.97 | +0.29% | 227,031 | 930,336,198 |
| 2024-05-09 | 40.99 | 41.3 | 40.61 | 40.85 | -0.73% | 265,292 | 1,085,533,596 |
| 2024-05-08 | 40.01 | 41.45 | 40.01 | 41.15 | +3.06% | 381,938 | 1,563,614,148 |
| 2024-05-07 | 39.49 | 39.99 | 39.4 | 39.93 | +0.96% | 220,474 | 874,634,657 |
| 2024-05-06 | 39.69 | 39.73 | 38.8 | 39.55 | -0.7% | 337,799 | 1,327,794,955 |
| 2024-04-30 | 39 | 40.01 | 38.91 | 39.83 | +2.13% | 297,387 | 1,181,284,333 |
| 2024-04-29 | 39.48 | 39.48 | 38.61 | 39 | -1.39% | 417,813 | 1,627,219,755 |
| 2024-04-26 | 39.75 | 40.12 | 39.5 | 39.55 | -1.03% | 283,378 | 1,124,901,992 |
| 2024-04-25 | 39.72 | 40.3 | 39.45 | 39.96 | +0.4% | 202,360 | 805,516,019 |
| 2024-04-24 | 40.3 | 40.45 | 39.38 | 39.8 | -0.25% | 225,630 | 897,523,875 |
| 2024-04-23 | 39.91 | 40.49 | 39.01 | 39.9 | -0.99% | 278,564 | 1,105,479,144 |
| 2024-04-22 | 41.88 | 42.57 | 40.24 | 40.3 | -3.8% | 322,489 | 1,326,480,560 |
| 2024-04-19 | 41.08 | 42.2 | 41.05 | 41.89 | +1.28% | 261,547 | 1,092,067,250 |
| 2024-04-18 | 41.61 | 42.4 | 41.07 | 41.36 | -1.29% | 265,298 | 1,101,573,769 |
| 2024-04-17 | 41.6 | 41.99 | 40.89 | 41.9 | +0.48% | 250,158 | 1,040,330,012 |
| 2024-04-16 | 41.05 | 42.19 | 40.87 | 41.7 | +1.58% | 392,469 | 1,633,266,946 |
| 2024-04-15 | 39.7 | 41.24 | 39.67 | 41.05 | +3.32% | 330,128 | 1,344,997,868 |
| 2024-04-12 | 39.9 | 40.08 | 39.49 | 39.73 | -0.68% | 215,253 | 856,917,938 |
| 2024-04-11 | 40 | 40.48 | 39.6 | 40 | -0.32% | 194,696 | 778,950,662 |
| 2024-04-10 | 39.68 | 40.58 | 39.65 | 40.13 | +1.11% | 300,025 | 1,207,440,234 |
| 2024-04-09 | 39.73 | 40.06 | 39.19 | 39.69 | +0.28% | 196,738 | 778,862,991 |
| 2024-04-08 | 39.36 | 40 | 38.88 | 39.58 | -0.03% | 230,255 | 911,287,248 |
| 2024-04-03 | 39.05 | 39.75 | 38.88 | 39.59 | +1.38% | 277,953 | 1,094,833,892 |
| 2024-04-02 | 38.37 | 39.13 | 38.21 | 39.05 | +1.75% | 326,976 | 1,270,473,623 |
| 2024-04-01 | 39.1 | 39.11 | 38 | 38.38 | -1.82% | 384,108 | 1,474,998,365 |
| 2024-03-29 | 38.56 | 39.44 | 38.41 | 39.09 | +1.16% | 239,467 | 935,555,815 |
| 2024-03-28 | 38.9 | 39.14 | 38.36 | 38.64 | -0.51% | 349,917 | 1,355,151,828 |
| 2024-03-27 | 38.17 | 39.2 | 38.06 | 38.84 | +2.13% | 325,940 | 1,267,079,522 |
| 2024-03-26 | 38.99 | 39 | 37.53 | 38.03 | -1.25% | 385,548 | 1,462,339,696 |
| 2024-03-25 | 37.2 | 39.15 | 37.02 | 38.51 | +1.5% | 511,605 | 1,974,872,584 |
| 2024-03-22 | 37.67 | 38.09 | 37.33 | 37.94 | +0.72% | 332,651 | 1,256,819,229 |
| 2024-03-21 | 37.4 | 38.03 | 36.9 | 37.67 | +0.48% | 306,204 | 1,151,292,309 |
| 2024-03-20 | 37.25 | 38.06 | 36.86 | 37.49 | +0.43% | 286,739 | 1,076,852,462 |
| 2024-03-19 | 36.61 | 38.1 | 36.53 | 37.33 | +1.55% | 373,386 | 1,397,185,994 |
| 2024-03-18 | 36.85 | 36.94 | 36.38 | 36.76 | -1.47% | 386,241 | 1,415,122,016 |
| 2024-03-15 | 37.25 | 37.4 | 36.22 | 37.31 | -0.29% | 447,787 | 1,654,217,245 |
| 2024-03-14 | 36.99 | 37.53 | 36.5 | 37.42 | +0.94% | 337,229 | 1,250,571,634 |
| 2024-03-13 | 37.16 | 37.17 | 36.39 | 37.07 | -0.3% | 356,282 | 1,313,211,446 |
| 2024-03-12 | 38.5 | 38.6 | 36.92 | 37.18 | -3.93% | 659,977 | 2,475,861,303 |
| 2024-03-11 | 39.5 | 39.66 | 38.3 | 38.7 | -2.64% | 402,880 | 1,562,064,282 |
| 2024-03-08 | 39.93 | 40.09 | 39.16 | 39.75 | -0.85% | 308,095 | 1,220,691,587 |
| 2024-03-07 | 39.28 | 40.15 | 39.2 | 40.09 | +1.7% | 314,943 | 1,254,567,411 |
| 2024-03-06 | 39.55 | 40.38 | 39.16 | 39.42 | -0.33% | 369,008 | 1,466,842,883 |
| 2024-03-05 | 38.96 | 39.78 | 38.8 | 39.55 | +1.44% | 383,843 | 1,509,659,255 |
| 2024-03-04 | 38.2 | 39.1 | 38.03 | 38.99 | +1.59% | 421,372 | 1,630,718,657 |
| 2024-03-01 | 38.35 | 38.94 | 38.08 | 38.38 | -0.57% | 320,515 | 1,231,988,718 |
| 2024-02-29 | 38.6 | 38.88 | 38.22 | 38.6 | -1.03% | 375,728 | 1,446,115,660 |
| 2024-02-28 | 38.47 | 39.22 | 37.85 | 39 | +1.09% | 489,286 | 1,883,380,070 |
| 2024-02-27 | 38.4 | 38.99 | 38.22 | 38.58 | -0.05% | 302,430 | 1,163,736,851 |
| 2024-02-26 | 39.34 | 39.7 | 38.42 | 38.6 | -3.14% | 501,030 | 1,949,242,972 |
| 2024-02-23 | 40.9 | 40.9 | 39.5 | 39.85 | -2.4% | 371,054 | 1,486,927,212 |
| 2024-02-22 | 39.37 | 41 | 39.27 | 40.83 | +3.16% | 413,161 | 1,665,190,976 |
| 2024-02-21 | 39.76 | 40.03 | 39.33 | 39.58 | -0.45% | 346,921 | 1,373,552,962 |
| 2024-02-20 | 39.76 | 40.26 | 39.28 | 39.76 | -0.13% | 309,856 | 1,232,997,856 |
| 2024-02-19 | 37.81 | 39.95 | 37.51 | 39.81 | +4.57% | 403,265 | 1,576,991,694 |
| 2024-02-08 | 38.29 | 38.37 | 37.53 | 38.07 | -1.35% | 362,721 | 1,375,426,717 |
| 2024-02-07 | 37.74 | 38.66 | 36.8 | 38.59 | +2.25% | 515,365 | 1,937,181,244 |
| 2024-02-06 | 37.95 | 38.6 | 37.41 | 37.74 | -1.02% | 432,841 | 1,639,413,859 |
| 2024-02-05 | 36.81 | 38.13 | 36.7 | 38.13 | +3% | 413,357 | 1,557,724,731 |
| 2024-02-02 | 36.3 | 37.3 | 35.9 | 37.02 | +1.98% | 426,963 | 1,564,773,419 |
| 2024-02-01 | 36.85 | 36.95 | 36.03 | 36.3 | -2.21% | 349,543 | 1,273,620,131 |
| 2024-01-31 | 35.39 | 37.19 | 35.35 | 37.12 | +3.8% | 467,373 | 1,711,930,598 |
| 2024-01-30 | 35.7 | 36 | 35.25 | 35.76 | +0.31% | 277,176 | 990,488,153 |
| 2024-01-29 | 35.82 | 36.03 | 35.5 | 35.65 | -0.42% | 251,573 | 899,957,524 |
| 2024-01-26 | 35 | 35.96 | 34.9 | 35.8 | +1.94% | 306,601 | 1,086,920,593 |
| 2024-01-25 | 34.78 | 35.39 | 34.45 | 35.12 | +1.47% | 332,696 | 1,161,608,331 |
| 2024-01-24 | 33.79 | 34.7 | 33.59 | 34.61 | +2.94% | 326,006 | 1,115,547,091 |
| 2024-01-23 | 32.82 | 33.8 | 32.65 | 33.62 | +2% | 299,308 | 993,815,363 |
| 2024-01-22 | 33.22 | 33.49 | 32.65 | 32.96 | -0.87% | 381,009 | 1,262,454,097 |
| 2024-01-19 | 34.01 | 34.01 | 32.81 | 33.25 | -2.41% | 602,975 | 2,003,791,322 |
| 2024-01-18 | 34.14 | 34.4 | 33.2 | 34.07 | -0.21% | 464,669 | 1,567,030,067 |
| 2024-01-17 | 34.18 | 34.66 | 34.04 | 34.14 | -0.41% | 319,676 | 1,098,217,725 |
| 2024-01-16 | 33.89 | 34.47 | 33.82 | 34.28 | +0.71% | 218,163 | 746,362,168 |
| 2024-01-15 | 33.5 | 34.18 | 33.43 | 34.04 | +1.25% | 238,396 | 808,029,743 |
| 2024-01-12 | 33.15 | 33.69 | 33.06 | 33.62 | +1.11% | 211,635 | 707,212,658 |
| 2024-01-11 | 33.85 | 33.85 | 33.17 | 33.25 | -1.77% | 294,634 | 983,251,642 |
| 2024-01-10 | 34.05 | 34.5 | 33.54 | 33.85 | -0.59% | 243,985 | 827,465,178 |
| 2024-01-09 | 33.5 | 34.15 | 33.22 | 34.05 | +1.19% | 295,810 | 999,884,014 |
| 2024-01-08 | 33.3 | 33.81 | 33.05 | 33.65 | +0.6% | 459,690 | 1,541,399,297 |
| 2024-01-05 | 33.33 | 33.8 | 33.08 | 33.45 | +0.06% | 316,556 | 1,060,931,502 |
| 2024-01-04 | 33.01 | 33.6 | 33.01 | 33.43 | +1.36% | 390,508 | 1,301,177,412 |
| 2024-01-03 | 32.37 | 33.18 | 32.3 | 32.98 | +1.85% | 319,788 | 1,050,710,215 |
| 2024-01-02 | 31.39 | 32.65 | 31.37 | 32.38 | +3.29% | 421,841 | 1,359,959,600 |
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：