股票概览
52.77
-1.18%
-0.63
53.4
开盘价
53.74
最高价
52.52
最低价
62,424
成交量
数据更新至: 2024-12-31
技术指标
53.15
MA5 (5日均线)
52.97
MA10 (10日均线)
54.17
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 | 53.4 | 53.74 | 52.52 | 52.77 | -1.18% | 62,424 | 331,987,211 |
| 2024-12-30 | 52.72 | 54.1 | 52.71 | 53.4 | +0.77% | 70,369 | 376,678,850 |
| 2024-12-27 | 54 | 54.18 | 52.72 | 52.99 | -2.23% | 106,831 | 568,505,181 |
| 2024-12-26 | 52.52 | 54.21 | 52.05 | 54.2 | +3.42% | 108,827 | 581,858,044 |
| 2024-12-25 | 52.3 | 52.8 | 52 | 52.41 | -0.19% | 61,756 | 323,707,968 |
| 2024-12-24 | 52.35 | 52.7 | 51.86 | 52.51 | +0.38% | 72,832 | 380,933,395 |
| 2024-12-23 | 53.12 | 53.96 | 52.24 | 52.31 | -1.52% | 96,218 | 510,317,606 |
| 2024-12-20 | 52.94 | 53.49 | 52.54 | 53.12 | +0.23% | 62,914 | 334,404,178 |
| 2024-12-19 | 52.45 | 53.31 | 52.11 | 53 | +0.02% | 69,958 | 369,911,442 |
| 2024-12-18 | 53.75 | 54.08 | 52.89 | 52.99 | -1.05% | 92,217 | 490,887,264 |
| 2024-12-17 | 53.32 | 54.17 | 53.02 | 53.55 | +0.21% | 75,717 | 406,470,750 |
| 2024-12-16 | 55.15 | 55.41 | 53.31 | 53.44 | -2.8% | 81,500 | 438,777,848 |
| 2024-12-13 | 56.18 | 56.7 | 54.68 | 54.98 | -2.48% | 81,453 | 453,818,658 |
| 2024-12-12 | 57 | 57.33 | 56.01 | 56.38 | -1.43% | 92,495 | 521,553,165 |
| 2024-12-11 | 58.89 | 61.35 | 57 | 57.2 | -2.89% | 181,409 | 1,067,659,896 |
| 2024-12-10 | 58.88 | 59.63 | 57.6 | 58.9 | +2.99% | 184,869 | 1,087,600,085 |
| 2024-12-09 | 54.82 | 58.65 | 54.81 | 57.19 | +4.34% | 262,115 | 1,502,580,333 |
| 2024-12-06 | 53.5 | 55.38 | 52.88 | 54.81 | +2.28% | 105,080 | 566,859,227 |
| 2024-12-05 | 53.05 | 54.14 | 52.58 | 53.59 | -0.09% | 101,974 | 545,261,751 |
| 2024-12-04 | 52.8 | 53.68 | 52.44 | 53.64 | +1.63% | 69,390 | 368,375,360 |
| 2024-12-03 | 54.09 | 54.09 | 52.45 | 52.78 | -2.42% | 85,358 | 451,296,310 |
| 2024-12-02 | 52.8 | 54.69 | 52.31 | 54.09 | +1.94% | 84,881 | 456,564,674 |
| 2024-11-29 | 52.99 | 53.61 | 52.08 | 53.06 | +0.3% | 65,090 | 343,907,279 |
| 2024-11-28 | 53.49 | 53.74 | 52.33 | 52.9 | -1.31% | 61,570 | 326,384,376 |
| 2024-11-27 | 53.1 | 54.18 | 53.03 | 53.6 | +0.6% | 51,000 | 273,436,885 |
| 2024-11-26 | 54.4 | 54.4 | 52.86 | 53.28 | -2.29% | 70,639 | 378,620,902 |
| 2024-11-25 | 54.6 | 57.01 | 54.02 | 54.53 | -0.46% | 74,990 | 415,410,045 |
| 2024-11-22 | 57.35 | 57.35 | 54.78 | 54.78 | -3.3% | 71,992 | 399,806,667 |
| 2024-11-21 | 57.13 | 57.37 | 56.25 | 56.65 | -1.08% | 48,292 | 273,937,682 |
| 2024-11-20 | 55.23 | 57.49 | 54.86 | 57.27 | +3.52% | 103,040 | 582,166,211 |
| 2024-11-19 | 53.64 | 55.46 | 53.4 | 55.32 | +3.65% | 79,426 | 433,750,747 |
| 2024-11-18 | 54.02 | 55.28 | 53.11 | 53.37 | -1.2% | 73,456 | 397,178,932 |
| 2024-11-15 | 56.3 | 56.97 | 54.02 | 54.02 | -4.64% | 109,281 | 599,219,363 |
| 2024-11-14 | 58.74 | 59.22 | 56.47 | 56.65 | -4.02% | 78,692 | 453,399,925 |
| 2024-11-13 | 58.95 | 59.8 | 58.35 | 59.02 | -0.84% | 74,297 | 438,204,286 |
| 2024-11-12 | 60.05 | 61.98 | 59 | 59.52 | -0.98% | 126,769 | 766,949,465 |
| 2024-11-11 | 57 | 60.51 | 55.38 | 60.11 | +5.25% | 183,651 | 1,063,634,851 |
| 2024-11-08 | 58.49 | 58.79 | 56.78 | 57.11 | -1.53% | 109,510 | 629,901,025 |
| 2024-11-07 | 54.82 | 58 | 54.6 | 58 | +4.77% | 152,887 | 871,722,726 |
| 2024-11-06 | 54.9 | 56.05 | 54.62 | 55.36 | +1% | 124,757 | 690,395,685 |
| 2024-11-05 | 54.28 | 54.99 | 53.25 | 54.81 | +0.7% | 109,529 | 594,041,685 |
| 2024-11-04 | 54.1 | 55.1 | 53.41 | 54.43 | +0.59% | 108,038 | 586,674,757 |
| 2024-11-01 | 51.3 | 54.7 | 51.3 | 54.11 | +4.76% | 154,214 | 826,007,732 |
| 2024-10-31 | 52.19 | 52.39 | 51.13 | 51.65 | -1.03% | 87,491 | 451,754,932 |
| 2024-10-30 | 52.71 | 53.49 | 52.16 | 52.19 | -1.53% | 100,399 | 528,732,182 |
| 2024-10-29 | 55.71 | 55.71 | 52.7 | 53 | -5.05% | 177,445 | 950,113,906 |
| 2024-10-28 | 56.3 | 56.56 | 55.57 | 55.82 | -0.43% | 68,398 | 381,849,458 |
| 2024-10-25 | 55.45 | 56.7 | 55.27 | 56.06 | +0.38% | 58,550 | 327,818,849 |
| 2024-10-24 | 57 | 57.2 | 55.73 | 55.85 | -2.62% | 73,760 | 414,493,609 |
| 2024-10-23 | 57.82 | 58.23 | 57.11 | 57.35 | -0.81% | 68,050 | 391,574,236 |
| 2024-10-22 | 56.08 | 58.1 | 55.43 | 57.82 | +3.07% | 124,360 | 712,690,404 |
| 2024-10-21 | 55.42 | 56.58 | 54.2 | 56.1 | +1.26% | 105,444 | 586,309,840 |
| 2024-10-18 | 54.36 | 56.5 | 53.76 | 55.4 | +1.78% | 124,776 | 691,894,093 |
| 2024-10-17 | 55.41 | 56.48 | 54.39 | 54.43 | -1.75% | 91,302 | 505,360,374 |
| 2024-10-16 | 55.5 | 56.22 | 54.7 | 55.4 | -0.36% | 80,983 | 450,250,467 |
| 2024-10-15 | 57.98 | 57.98 | 55.57 | 55.6 | -4.12% | 130,046 | 734,449,981 |
| 2024-10-14 | 58.9 | 59.31 | 56.87 | 57.99 | -1.54% | 185,758 | 1,071,318,241 |
| 2024-10-11 | 61.22 | 61.25 | 58.03 | 58.9 | -3.77% | 73,518 | 435,318,613 |
| 2024-10-10 | 62.15 | 65.17 | 60.8 | 61.21 | -1.56% | 125,657 | 785,635,288 |
| 2024-10-09 | 66.66 | 66.67 | 62 | 62.18 | -9.74% | 187,439 | 1,197,946,283 |
| 2024-10-08 | 69.3 | 69.3 | 65.21 | 68.89 | +9.35% | 255,254 | 1,729,164,896 |
| 2024-09-30 | 59.55 | 63 | 59.55 | 63 | +10.01% | 153,938 | 952,899,392 |
| 2024-09-27 | 54 | 58.25 | 54 | 57.27 | +6.31% | 54,381 | 306,957,441 |
| 2024-09-26 | 52.85 | 54 | 52.01 | 53.87 | +1.81% | 59,492 | 314,466,389 |
| 2024-09-25 | 54 | 54.56 | 52.85 | 52.91 | -1.25% | 59,350 | 318,559,369 |
| 2024-09-24 | 53.05 | 53.95 | 52 | 53.58 | +1.57% | 53,434 | 284,016,231 |
| 2024-09-23 | 52.98 | 53.18 | 51.89 | 52.75 | +0.94% | 32,847 | 172,865,002 |
| 2024-09-20 | 52.6 | 52.88 | 51.9 | 52.26 | -0.57% | 44,647 | 233,740,555 |
| 2024-09-19 | 52.93 | 53.35 | 52.21 | 52.56 | -0.02% | 57,262 | 303,008,582 |
| 2024-09-18 | 52 | 53.09 | 51.81 | 52.57 | +0.9% | 33,859 | 177,892,577 |
| 2024-09-13 | 52.17 | 52.46 | 51.57 | 52.1 | +0.13% | 25,958 | 135,455,899 |
| 2024-09-12 | 52.35 | 53.41 | 51.68 | 52.03 | -0.57% | 39,811 | 208,190,547 |
| 2024-09-11 | 51.14 | 52.84 | 50.51 | 52.33 | +1.99% | 60,134 | 314,528,450 |
| 2024-09-10 | 50.23 | 51.49 | 50.13 | 51.31 | +1.68% | 68,483 | 349,654,296 |
| 2024-09-09 | 51.1 | 51.4 | 50.01 | 50.46 | -1.21% | 69,177 | 349,068,999 |
| 2024-09-06 | 51.31 | 52.15 | 50.52 | 51.08 | -0.45% | 32,079 | 164,622,499 |
| 2024-09-05 | 51.5 | 51.98 | 51.01 | 51.31 | -0.98% | 52,696 | 270,570,580 |
| 2024-09-04 | 52.13 | 52.28 | 51 | 51.82 | -0.59% | 60,426 | 312,027,258 |
| 2024-09-03 | 50.8 | 53.3 | 50.49 | 52.13 | +2.6% | 101,736 | 532,254,115 |
| 2024-09-02 | 51.06 | 51.44 | 50.52 | 50.81 | -0.37% | 53,952 | 274,625,218 |
| 2024-08-30 | 50.22 | 51.46 | 49.77 | 51 | +1.07% | 81,158 | 413,315,107 |
| 2024-08-29 | 49.1 | 50.66 | 48.21 | 50.46 | +3.19% | 72,332 | 361,647,860 |
| 2024-08-28 | 48.12 | 49.44 | 48.02 | 48.9 | +1.62% | 59,967 | 293,533,725 |
| 2024-08-27 | 47.5 | 48.89 | 47.04 | 48.12 | +3.53% | 74,936 | 360,545,404 |
| 2024-08-26 | 45.84 | 46.5 | 44.94 | 46.48 | +1.42% | 36,319 | 167,211,799 |
| 2024-08-23 | 44.48 | 46.2 | 44.03 | 45.83 | +3.22% | 38,125 | 173,503,455 |
| 2024-08-22 | 43.99 | 44.91 | 43.51 | 44.4 | +0.86% | 25,909 | 115,193,250 |
| 2024-08-21 | 43.96 | 44.38 | 43.22 | 44.02 | +0.41% | 22,518 | 99,079,908 |
| 2024-08-20 | 44.66 | 44.96 | 43.42 | 43.84 | -1.99% | 21,940 | 96,109,411 |
| 2024-08-19 | 44.23 | 45.3 | 44.22 | 44.73 | +0.77% | 18,888 | 84,444,568 |
| 2024-08-16 | 44.8 | 45.24 | 44.21 | 44.39 | -0.83% | 26,952 | 120,153,835 |
| 2024-08-15 | 43.91 | 45.2 | 43.61 | 44.76 | +1.63% | 38,309 | 170,908,285 |
| 2024-08-14 | 45.7 | 45.89 | 44.02 | 44.04 | -3.95% | 26,500 | 117,921,518 |
| 2024-08-13 | 45.29 | 46.1 | 45.02 | 45.85 | +1.08% | 24,415 | 111,342,664 |
| 2024-08-12 | 44.62 | 45.66 | 44.01 | 45.36 | +1.59% | 20,487 | 92,381,370 |
| 2024-08-09 | 45.6 | 46.75 | 44.65 | 44.65 | -2.08% | 33,805 | 154,205,008 |
| 2024-08-08 | 45.17 | 45.88 | 44.71 | 45.6 | +0.44% | 50,448 | 229,306,399 |
| 2024-08-07 | 43.5 | 45.66 | 43.22 | 45.4 | +3.3% | 63,074 | 284,071,309 |
| 2024-08-06 | 43.72 | 44.35 | 42.61 | 43.95 | +1.38% | 51,965 | 225,455,242 |
| 2024-08-05 | 44.29 | 45.1 | 43.33 | 43.35 | -2.72% | 37,050 | 162,833,922 |
| 2024-08-02 | 45 | 45.29 | 44.2 | 44.56 | -0.76% | 29,892 | 133,436,724 |
| 2024-08-01 | 45.87 | 46.49 | 44.74 | 44.9 | -1.97% | 28,161 | 127,889,774 |
| 2024-07-31 | 43.6 | 45.99 | 42.92 | 45.8 | +5.05% | 58,072 | 262,007,658 |
| 2024-07-30 | 43.62 | 43.75 | 42.55 | 43.6 | -0.16% | 43,332 | 187,581,446 |
| 2024-07-29 | 45.39 | 45.39 | 43.6 | 43.67 | -2.85% | 37,377 | 165,424,109 |
| 2024-07-26 | 45.29 | 45.63 | 43.9 | 44.95 | -0.73% | 46,619 | 208,682,658 |
| 2024-07-25 | 45.28 | 46.1 | 44.82 | 45.28 | -0.42% | 41,050 | 186,308,866 |
| 2024-07-24 | 45.18 | 46.18 | 44.8 | 45.47 | +0.64% | 37,506 | 170,946,465 |
| 2024-07-23 | 46.9 | 46.9 | 45.16 | 45.18 | -3.56% | 36,645 | 167,874,709 |
| 2024-07-22 | 46.66 | 47.18 | 46.09 | 46.85 | +1.06% | 53,971 | 252,978,122 |
| 2024-07-19 | 44.5 | 46.88 | 44.3 | 46.36 | +3.76% | 78,824 | 362,506,215 |
| 2024-07-18 | 42.58 | 44.88 | 42.24 | 44.68 | +4.56% | 78,239 | 344,418,802 |
| 2024-07-17 | 42.26 | 42.98 | 41.55 | 42.73 | +1.11% | 73,322 | 308,877,009 |
| 2024-07-16 | 43.23 | 43.35 | 41.96 | 42.26 | -2.27% | 68,994 | 292,333,199 |
| 2024-07-15 | 43.8 | 44.1 | 43.04 | 43.24 | -1.3% | 45,747 | 198,651,398 |
| 2024-07-12 | 44.07 | 44.28 | 43.5 | 43.81 | -0.61% | 38,897 | 170,980,272 |
| 2024-07-11 | 43.23 | 44.56 | 43 | 44.08 | +2.51% | 65,582 | 288,947,347 |
| 2024-07-10 | 42.16 | 43.24 | 41.96 | 43 | +2.04% | 71,551 | 304,630,056 |
| 2024-07-09 | 43.2 | 43.2 | 41.7 | 42.14 | -1.59% | 65,222 | 274,609,081 |
| 2024-07-08 | 43.29 | 43.29 | 41.77 | 42.82 | -1.7% | 83,388 | 355,771,614 |
| 2024-07-05 | 45.1 | 45.1 | 42.8 | 43.56 | -3.41% | 80,877 | 352,518,089 |
| 2024-07-04 | 44.79 | 45.64 | 44.5 | 45.1 | +0.69% | 51,003 | 230,745,680 |
| 2024-07-03 | 45.27 | 45.49 | 44.38 | 44.79 | -1.5% | 59,255 | 266,188,708 |
| 2024-07-02 | 47.06 | 47.19 | 45.07 | 45.47 | -3.85% | 84,486 | 385,994,542 |
| 2024-07-01 | 46.43 | 47.48 | 45.7 | 47.29 | +1.52% | 41,588 | 193,872,168 |
| 2024-06-28 | 47.2 | 47.7 | 46.37 | 46.58 | -2.18% | 45,697 | 214,784,611 |
| 2024-06-27 | 48.58 | 48.7 | 46.66 | 47.62 | -2.5% | 61,791 | 294,958,654 |
| 2024-06-26 | 49.35 | 49.49 | 48.15 | 48.84 | -1.31% | 59,344 | 288,977,036 |
| 2024-06-25 | 48.89 | 50.03 | 48.72 | 49.49 | +1.21% | 56,244 | 278,509,371 |
| 2024-06-24 | 48.92 | 49.3 | 48.2 | 48.9 | +0.39% | 54,414 | 265,276,885 |
| 2024-06-21 | 49 | 49.34 | 48.06 | 48.71 | -0.98% | 57,357 | 279,285,118 |
| 2024-06-20 | 49.32 | 49.95 | 49.02 | 49.19 | -0.59% | 32,967 | 162,902,543 |
| 2024-06-19 | 50.83 | 50.83 | 49.31 | 49.48 | -2.66% | 46,221 | 229,847,618 |
| 2024-06-18 | 50.22 | 51.02 | 49.28 | 50.83 | +1.21% | 49,579 | 248,527,162 |
| 2024-06-17 | 51.08 | 51.79 | 50.09 | 50.22 | -1.97% | 45,113 | 228,520,311 |
| 2024-06-14 | 51.62 | 52.11 | 51.03 | 51.23 | -0.81% | 42,831 | 220,489,490 |
| 2024-06-13 | 51.64 | 51.78 | 50.92 | 51.65 | -0.25% | 31,894 | 164,011,404 |
| 2024-06-12 | 51.17 | 51.99 | 50.6 | 51.78 | +1.47% | 46,980 | 241,849,130 |
| 2024-06-11 | 51.47 | 51.5 | 50.65 | 51.03 | -0.97% | 42,961 | 219,558,440 |
| 2024-06-07 | 51.58 | 52.64 | 51.43 | 51.53 | -0.1% | 52,593 | 273,062,361 |
| 2024-06-06 | 50.3 | 51.96 | 50.04 | 51.58 | +2.75% | 91,005 | 468,174,970 |
| 2024-06-05 | 50.25 | 50.6 | 49.71 | 50.2 | -0.59% | 57,111 | 286,578,556 |
| 2024-06-04 | 48.8 | 50.7 | 48.3 | 50.5 | +4.25% | 101,638 | 505,996,147 |
| 2024-06-03 | 49.31 | 49.65 | 48.19 | 48.44 | -2.38% | 94,621 | 461,873,890 |
| 2024-05-31 | 50.06 | 50.72 | 49.55 | 49.62 | -0.78% | 54,841 | 274,566,065 |
| 2024-05-30 | 51.05 | 51.05 | 49.81 | 50.01 | -2.04% | 51,139 | 256,733,552 |
| 2024-05-29 | 50.1 | 51.5 | 50.1 | 51.05 | +1.23% | 57,303 | 292,386,544 |
| 2024-05-28 | 50.88 | 50.98 | 49.88 | 50.43 | -1.66% | 59,705 | 301,120,897 |
| 2024-05-27 | 51.1 | 51.88 | 48.63 | 51.28 | +0.41% | 129,984 | 647,419,451 |
| 2024-05-24 | 51.85 | 52.25 | 50.95 | 51.07 | -1.6% | 46,536 | 239,871,449 |
| 2024-05-23 | 52.51 | 53.07 | 51.46 | 51.9 | -1.82% | 48,094 | 249,690,844 |
| 2024-05-22 | 53.15 | 54.34 | 52.68 | 52.86 | -0.81% | 51,027 | 272,363,814 |
| 2024-05-21 | 53.68 | 54.3 | 53.13 | 53.29 | -0.73% | 27,139 | 145,536,048 |
| 2024-05-20 | 54.76 | 55.11 | 53.21 | 53.68 | +0.85% | 61,829 | 334,587,797 |
| 2024-05-17 | 52.47 | 53.25 | 52.05 | 53.23 | +0.85% | 47,745 | 251,232,955 |
| 2024-05-16 | 53.29 | 53.79 | 52.23 | 52.78 | -0.98% | 60,790 | 320,590,382 |
| 2024-05-15 | 54.36 | 54.5 | 53.2 | 53.3 | -1.95% | 35,951 | 193,749,493 |
| 2024-05-14 | 54.5 | 55.34 | 53.88 | 54.36 | -0.4% | 44,938 | 244,835,198 |
| 2024-05-13 | 53.5 | 55.15 | 53.21 | 54.58 | +0.85% | 61,414 | 333,701,871 |
| 2024-05-10 | 54.32 | 54.66 | 53.09 | 54.12 | +0.19% | 64,699 | 349,487,766 |
| 2024-05-09 | 51.89 | 55 | 51.31 | 54.02 | +5.45% | 123,206 | 659,756,212 |
| 2024-05-08 | 52.7 | 53.14 | 50.8 | 51.23 | -3.03% | 75,324 | 388,934,751 |
| 2024-05-07 | 52.95 | 53.83 | 52.6 | 52.83 | -0.36% | 65,154 | 345,508,956 |
| 2024-05-06 | 51.8 | 53.65 | 51.31 | 53.02 | +3.96% | 107,686 | 567,894,031 |
| 2024-04-30 | 51.24 | 51.5 | 50.5 | 51 | -0.7% | 46,587 | 237,731,837 |
| 2024-04-29 | 50.95 | 51.96 | 50.26 | 51.36 | +0.55% | 79,331 | 406,492,214 |
| 2024-04-26 | 50.25 | 51.29 | 49.77 | 51.08 | +1.07% | 69,049 | 349,605,907 |
| 2024-04-25 | 52.08 | 52.08 | 50.33 | 50.54 | -2.34% | 46,493 | 236,125,124 |
| 2024-04-24 | 50.8 | 52.49 | 50.75 | 51.75 | +1% | 62,566 | 323,875,531 |
| 2024-04-23 | 52.02 | 52.3 | 50.08 | 51.24 | -3.19% | 91,761 | 466,816,468 |
| 2024-04-22 | 53.78 | 54.03 | 52.7 | 52.93 | -1.07% | 54,404 | 289,326,746 |
| 2024-04-19 | 53.6 | 54.3 | 52.91 | 53.5 | -0.78% | 72,850 | 389,735,433 |
| 2024-04-18 | 54.56 | 54.99 | 53.66 | 53.92 | -1.75% | 84,142 | 455,740,085 |
| 2024-04-17 | 52.33 | 54.88 | 51.18 | 54.88 | +5.07% | 142,078 | 757,319,646 |
| 2024-04-16 | 52.89 | 53.3 | 52 | 52.23 | -1.45% | 63,191 | 331,823,825 |
| 2024-04-15 | 51.95 | 53.88 | 51.79 | 53 | +1.83% | 92,354 | 490,021,440 |
| 2024-04-12 | 52.6 | 53.35 | 51.9 | 52.05 | -1.23% | 83,863 | 440,685,195 |
| 2024-04-11 | 50.05 | 53.36 | 49.89 | 52.7 | +4.81% | 156,513 | 815,507,565 |
| 2024-04-10 | 49.8 | 51.08 | 49.8 | 50.28 | +1.19% | 97,919 | 494,051,928 |
| 2024-04-09 | 50.34 | 50.53 | 48.9 | 49.69 | +1.66% | 67,291 | 333,919,942 |
| 2024-04-08 | 50.16 | 50.39 | 48.63 | 48.88 | -2.53% | 105,534 | 519,651,323 |
| 2024-04-03 | 52.57 | 52.57 | 50.09 | 50.15 | -4.86% | 110,038 | 557,556,515 |
| 2024-04-02 | 52.8 | 52.96 | 51.98 | 52.71 | -0.23% | 55,993 | 294,023,971 |
| 2024-04-01 | 50.19 | 53.24 | 50.14 | 52.83 | +5.39% | 105,102 | 548,192,797 |
| 2024-03-29 | 50.29 | 50.92 | 49.25 | 50.13 | -0.48% | 94,895 | 475,623,921 |
| 2024-03-28 | 51.58 | 51.64 | 50.01 | 50.37 | -2.76% | 132,857 | 671,946,670 |
| 2024-03-27 | 55.22 | 55.31 | 51.65 | 51.8 | -6.24% | 97,914 | 521,713,403 |
| 2024-03-26 | 55.79 | 56.03 | 54.23 | 55.25 | -1.41% | 61,034 | 336,488,983 |
| 2024-03-25 | 54.7 | 57.5 | 54.17 | 56.04 | +4.49% | 119,867 | 676,230,410 |
| 2024-03-22 | 53.26 | 53.78 | 52.84 | 53.63 | -0.22% | 42,493 | 226,732,854 |
| 2024-03-21 | 54.59 | 54.76 | 52.3 | 53.75 | -1.68% | 94,387 | 503,821,438 |
| 2024-03-20 | 55.35 | 55.58 | 54.33 | 54.67 | -1.51% | 48,486 | 265,417,890 |
| 2024-03-19 | 56.18 | 56.25 | 55.36 | 55.51 | -1.19% | 67,165 | 373,761,873 |
| 2024-03-18 | 57.94 | 58.16 | 56.02 | 56.18 | -3.05% | 85,970 | 487,199,012 |
| 2024-03-15 | 58 | 58.61 | 57.11 | 57.95 | -0.43% | 45,007 | 259,723,899 |
| 2024-03-14 | 57.02 | 59.3 | 57.02 | 58.2 | +3.01% | 91,167 | 530,594,611 |
| 2024-03-13 | 56.92 | 57.99 | 56 | 56.5 | -1.31% | 67,057 | 380,509,538 |
| 2024-03-12 | 55.7 | 57.25 | 55.55 | 57.25 | +2.93% | 70,007 | 395,730,333 |
| 2024-03-11 | 56.62 | 56.9 | 55.21 | 55.62 | -1.77% | 76,935 | 428,640,895 |
| 2024-03-08 | 56.75 | 57 | 56.02 | 56.62 | -0.35% | 34,509 | 194,808,017 |
| 2024-03-07 | 57.99 | 59.18 | 56.68 | 56.82 | -1.46% | 67,311 | 390,070,862 |
| 2024-03-06 | 58.3 | 58.39 | 57.49 | 57.66 | -1.1% | 41,898 | 242,274,797 |
| 2024-03-05 | 56.81 | 58.76 | 56 | 58.3 | +1.91% | 75,250 | 434,429,009 |
| 2024-03-04 | 56.9 | 57.28 | 55.91 | 57.21 | +1.11% | 66,884 | 379,489,056 |
| 2024-03-01 | 56.88 | 57.14 | 56 | 56.58 | -0.4% | 58,671 | 331,939,398 |
| 2024-02-29 | 55 | 56.97 | 54.83 | 56.81 | +2.66% | 70,428 | 397,287,075 |
| 2024-02-28 | 57.18 | 57.47 | 55.34 | 55.34 | -3.27% | 75,500 | 426,049,432 |
| 2024-02-27 | 56.59 | 57.25 | 55.7 | 57.21 | +0.44% | 83,312 | 470,872,688 |
| 2024-02-26 | 52.68 | 57.15 | 52.59 | 56.96 | +7.55% | 134,187 | 743,991,915 |
| 2024-02-23 | 53.05 | 53.85 | 49.67 | 52.96 | -0.77% | 136,957 | 704,612,367 |
| 2024-02-22 | 53.35 | 54 | 52.75 | 53.37 | -0.63% | 35,939 | 191,496,976 |
| 2024-02-21 | 52.9 | 55.22 | 52.44 | 53.71 | +0.62% | 61,301 | 330,164,013 |
| 2024-02-20 | 55.62 | 56 | 52.72 | 53.38 | -4.03% | 53,229 | 284,608,682 |
| 2024-02-19 | 54.61 | 56.56 | 54 | 55.62 | +2.06% | 50,346 | 279,518,774 |
| 2024-02-08 | 53.52 | 54.66 | 51.53 | 54.5 | +1.87% | 76,091 | 403,620,150 |
| 2024-02-07 | 53.29 | 53.75 | 52.32 | 53.5 | +0.7% | 60,647 | 322,434,070 |
| 2024-02-06 | 49.99 | 53.7 | 49.52 | 53.13 | +6.28% | 49,081 | 256,824,699 |
| 2024-02-05 | 49.05 | 51.17 | 48.01 | 49.99 | +2.23% | 62,620 | 311,227,127 |
| 2024-02-02 | 48.72 | 49.2 | 47.41 | 48.9 | +0.8% | 43,327 | 210,133,117 |
| 2024-02-01 | 48.67 | 49.22 | 47.6 | 48.51 | -0.51% | 51,445 | 249,384,234 |
| 2024-01-31 | 48.72 | 49.59 | 48.1 | 48.76 | +0.06% | 39,888 | 195,179,027 |
| 2024-01-30 | 49.41 | 49.73 | 48 | 48.73 | -1.77% | 49,724 | 244,009,649 |
| 2024-01-29 | 51.19 | 51.78 | 49.51 | 49.61 | -3.29% | 45,690 | 230,248,239 |
| 2024-01-26 | 51 | 52.56 | 50.32 | 51.3 | -2.19% | 65,927 | 337,907,203 |
| 2024-01-25 | 52.62 | 53.85 | 52.2 | 52.45 | -0.94% | 53,718 | 284,386,624 |
| 2024-01-24 | 52.65 | 53.2 | 51.5 | 52.95 | +1.53% | 51,498 | 269,593,962 |
| 2024-01-23 | 53.5 | 53.8 | 52 | 52.15 | -3.08% | 47,584 | 249,738,797 |
| 2024-01-22 | 54.8 | 54.88 | 53.51 | 53.81 | -1.66% | 52,529 | 285,215,979 |
| 2024-01-19 | 54.6 | 55.2 | 54.02 | 54.72 | -0.53% | 38,382 | 210,110,866 |
| 2024-01-18 | 55.27 | 55.45 | 53.51 | 55.01 | -0.51% | 60,686 | 330,392,326 |
| 2024-01-17 | 56.19 | 56.56 | 55.29 | 55.29 | -1.62% | 33,320 | 186,210,933 |
| 2024-01-16 | 55.94 | 56.36 | 55.05 | 56.2 | 0% | 41,414 | 230,998,652 |
| 2024-01-15 | 56.58 | 57.04 | 55.07 | 56.2 | -0.09% | 36,425 | 204,716,369 |
| 2024-01-12 | 55.35 | 57.75 | 55.35 | 56.25 | +0.11% | 46,182 | 261,460,866 |
| 2024-01-11 | 56.2 | 56.42 | 54.9 | 56.19 | -0.02% | 44,475 | 248,116,077 |
| 2024-01-10 | 54.97 | 56.6 | 54.36 | 56.2 | +2.24% | 53,339 | 299,317,367 |
| 2024-01-09 | 52.91 | 55.88 | 52.78 | 54.97 | +3.58% | 74,462 | 408,360,213 |
| 2024-01-08 | 53.6 | 54.16 | 52.82 | 53.07 | -1.56% | 33,640 | 179,696,666 |
| 2024-01-05 | 54 | 54.71 | 53.6 | 53.91 | -0.46% | 39,316 | 213,056,662 |
| 2024-01-04 | 55.82 | 56.02 | 53.71 | 54.16 | -3.16% | 52,963 | 287,587,355 |
| 2024-01-03 | 55.2 | 56.2 | 54.79 | 55.93 | +1.27% | 57,328 | 318,640,653 |
| 2024-01-02 | 54.7 | 56.17 | 54.2 | 55.23 | +1.01% | 76,956 | 426,219,692 |
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：