股票概览
35.99
+2.16%
+0.76
35.28
开盘价
36.6
最高价
35.28
最低价
13,789
成交量
数据更新至: 2024-12-31
技术指标
35.49
MA5 (5日均线)
35.62
MA10 (10日均线)
37.14
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 | 35.28 | 36.6 | 35.28 | 35.99 | +2.16% | 13,789 | 49,759,990 |
| 2024-12-30 | 35.18 | 35.66 | 34.85 | 35.23 | -0.79% | 4,401 | 15,491,721 |
| 2024-12-27 | 35.48 | 35.95 | 35.32 | 35.51 | +0.03% | 5,546 | 19,780,916 |
| 2024-12-26 | 35.01 | 35.55 | 35 | 35.5 | +0.82% | 4,022 | 14,237,796 |
| 2024-12-25 | 35.9 | 35.95 | 34.73 | 35.21 | -1.62% | 5,744 | 20,162,539 |
| 2024-12-24 | 35.24 | 35.88 | 35.09 | 35.79 | +2.11% | 4,082 | 14,500,421 |
| 2024-12-23 | 35.91 | 36.08 | 34.91 | 35.05 | -2.37% | 7,763 | 27,494,355 |
| 2024-12-20 | 36.98 | 36.98 | 35.7 | 35.9 | +0.08% | 6,238 | 22,556,126 |
| 2024-12-19 | 35.8 | 36.08 | 35.32 | 35.87 | -0.69% | 5,819 | 20,746,405 |
| 2024-12-18 | 36.3 | 36.63 | 35.53 | 36.12 | +0.81% | 6,075 | 21,987,316 |
| 2024-12-17 | 39.9 | 39.9 | 35.83 | 35.83 | -5.76% | 12,074 | 44,809,556 |
| 2024-12-16 | 38.22 | 38.4 | 37.78 | 38.02 | -0.21% | 4,412 | 16,782,800 |
| 2024-12-13 | 39.27 | 39.48 | 38.03 | 38.1 | -3.05% | 7,086 | 27,341,767 |
| 2024-12-12 | 39.41 | 39.58 | 39.1 | 39.3 | -0.23% | 6,261 | 24,645,913 |
| 2024-12-11 | 39.09 | 39.49 | 38.85 | 39.39 | +1.26% | 6,399 | 25,113,497 |
| 2024-12-10 | 39.8 | 40.15 | 38.9 | 38.9 | -0.51% | 8,454 | 33,404,027 |
| 2024-12-09 | 39.68 | 39.73 | 38.5 | 39.1 | -1.46% | 9,595 | 37,513,960 |
| 2024-12-06 | 39.21 | 40.1 | 38.81 | 39.68 | +1.25% | 10,592 | 41,867,951 |
| 2024-12-05 | 39.03 | 39.94 | 38.8 | 39.19 | +0.36% | 8,838 | 34,759,403 |
| 2024-12-04 | 39.7 | 40 | 38.64 | 39.05 | -2.47% | 11,402 | 44,752,890 |
| 2024-12-03 | 41 | 41 | 39.4 | 40.04 | -1.18% | 13,485 | 53,870,519 |
| 2024-12-02 | 42.34 | 42.34 | 40.13 | 40.52 | 0% | 26,441 | 107,908,441 |
| 2024-11-29 | 37.03 | 40.52 | 36.84 | 40.52 | +9.99% | 17,831 | 69,972,786 |
| 2024-11-28 | 37 | 37.38 | 36.6 | 36.84 | -1.1% | 6,184 | 22,829,458 |
| 2024-11-27 | 36.54 | 37.25 | 35.66 | 37.25 | +2.34% | 9,316 | 34,137,629 |
| 2024-11-26 | 36.99 | 36.99 | 36.16 | 36.4 | -1.09% | 5,752 | 21,000,462 |
| 2024-11-25 | 37.25 | 37.65 | 36.14 | 36.8 | +0.44% | 10,044 | 36,973,644 |
| 2024-11-22 | 38.91 | 38.91 | 36.61 | 36.64 | -5.83% | 12,774 | 48,036,533 |
| 2024-11-21 | 39.61 | 39.61 | 38.42 | 38.91 | -1.77% | 9,034 | 35,031,564 |
| 2024-11-20 | 38.68 | 39.73 | 38.28 | 39.61 | +2.38% | 9,144 | 35,882,511 |
| 2024-11-19 | 37.69 | 38.7 | 37.3 | 38.69 | +3.04% | 6,404 | 24,289,730 |
| 2024-11-18 | 38.15 | 38.72 | 37.37 | 37.55 | -1.57% | 7,927 | 30,141,879 |
| 2024-11-15 | 39.48 | 39.52 | 38.1 | 38.15 | -2.93% | 8,537 | 33,188,294 |
| 2024-11-14 | 40.6 | 40.86 | 39.11 | 39.3 | -3.03% | 10,816 | 43,222,619 |
| 2024-11-13 | 42.68 | 42.68 | 40 | 40.53 | -4.66% | 23,128 | 94,171,439 |
| 2024-11-12 | 43.97 | 44.66 | 42.2 | 42.51 | -3.34% | 16,826 | 72,714,344 |
| 2024-11-11 | 43.42 | 44.69 | 43.42 | 43.98 | +0.76% | 11,137 | 48,868,128 |
| 2024-11-08 | 43.49 | 45.46 | 43.33 | 43.65 | -0.52% | 12,532 | 55,628,394 |
| 2024-11-07 | 43.8 | 44.21 | 43.12 | 43.88 | -0.11% | 9,096 | 39,671,736 |
| 2024-11-06 | 44.19 | 44.92 | 43.63 | 43.93 | -0.57% | 10,088 | 44,487,944 |
| 2024-11-05 | 44.18 | 45.07 | 43.11 | 44.18 | 0% | 19,967 | 87,972,889 |
| 2024-11-04 | 40.99 | 45.08 | 40.98 | 44.18 | +7.81% | 29,068 | 126,589,786 |
| 2024-11-01 | 41.37 | 41.84 | 39.86 | 40.98 | -1.73% | 14,735 | 60,421,450 |
| 2024-10-31 | 42.08 | 42.6 | 41.11 | 41.7 | -0.9% | 15,315 | 64,078,144 |
| 2024-10-30 | 40.81 | 42.96 | 40.8 | 42.08 | +2.63% | 26,878 | 113,249,026 |
| 2024-10-29 | 40.5 | 42.18 | 40.2 | 41 | +1.99% | 41,882 | 173,541,908 |
| 2024-10-28 | 37.43 | 41 | 37.43 | 40.2 | +7.4% | 31,451 | 125,096,776 |
| 2024-10-25 | 38.17 | 38.24 | 36.89 | 37.43 | -2.14% | 15,346 | 57,261,809 |
| 2024-10-24 | 38.06 | 39.86 | 38.06 | 38.25 | +1.24% | 22,339 | 87,082,249 |
| 2024-10-23 | 37.33 | 39.11 | 37.11 | 37.78 | +1.21% | 25,500 | 97,774,907 |
| 2024-10-22 | 36.6 | 37.82 | 36.09 | 37.33 | +2.58% | 14,668 | 54,481,160 |
| 2024-10-21 | 35.3 | 36.58 | 34.49 | 36.39 | +4.75% | 18,178 | 65,238,057 |
| 2024-10-18 | 33 | 35.07 | 32.85 | 34.74 | +4.8% | 15,904 | 54,708,950 |
| 2024-10-17 | 33 | 33.96 | 32.74 | 33.15 | +1.38% | 9,178 | 30,624,520 |
| 2024-10-16 | 33.34 | 33.35 | 32.5 | 32.7 | -2.56% | 6,330 | 20,781,941 |
| 2024-10-15 | 34.01 | 34.35 | 33.34 | 33.56 | -1.64% | 8,033 | 27,223,299 |
| 2024-10-14 | 33.76 | 34.34 | 33.4 | 34.12 | +1.76% | 7,712 | 26,180,795 |
| 2024-10-11 | 35.28 | 35.28 | 33.38 | 33.53 | -5.01% | 10,828 | 36,831,842 |
| 2024-10-10 | 35.52 | 35.97 | 34.3 | 35.3 | +0.03% | 10,873 | 38,387,975 |
| 2024-10-09 | 37.06 | 37.28 | 35.29 | 35.29 | -6.74% | 19,452 | 70,613,938 |
| 2024-10-08 | 40.1 | 40.13 | 36.31 | 37.84 | +3.16% | 37,640 | 143,659,592 |
| 2024-09-30 | 35.5 | 36.97 | 34.18 | 36.68 | +9.1% | 35,316 | 126,084,432 |
| 2024-09-27 | 32.7 | 34 | 32.4 | 33.62 | +2.41% | 19,815 | 65,880,791 |
| 2024-09-26 | 32.16 | 32.83 | 31.5 | 32.83 | +2.56% | 28,315 | 91,195,799 |
| 2024-09-25 | 29.4 | 32.01 | 29.4 | 32.01 | +10% | 13,540 | 42,314,873 |
| 2024-09-24 | 28.08 | 29.1 | 28.08 | 29.1 | +2.94% | 8,601 | 24,751,487 |
| 2024-09-23 | 27.66 | 29.1 | 27.61 | 28.27 | +1.62% | 8,705 | 24,709,268 |
| 2024-09-20 | 28.2 | 28.45 | 27.65 | 27.82 | -1.35% | 3,853 | 10,729,036 |
| 2024-09-19 | 28.06 | 28.54 | 27.69 | 28.2 | +1.95% | 4,516 | 12,702,125 |
| 2024-09-18 | 28.3 | 28.3 | 27.28 | 27.66 | -1.21% | 4,117 | 11,363,184 |
| 2024-09-13 | 29.26 | 29.26 | 28 | 28 | -3.05% | 4,277 | 12,157,558 |
| 2024-09-12 | 29.37 | 29.56 | 28.88 | 28.88 | -0.96% | 5,297 | 15,507,693 |
| 2024-09-11 | 29.11 | 29.4 | 28.93 | 29.16 | +0.17% | 4,537 | 13,241,381 |
| 2024-09-10 | 29.02 | 29.26 | 28.51 | 29.11 | +0.03% | 4,307 | 12,443,599 |
| 2024-09-09 | 29.09 | 29.37 | 28.81 | 29.1 | -0.1% | 3,846 | 11,184,525 |
| 2024-09-06 | 29.54 | 29.66 | 29.06 | 29.13 | -1.55% | 5,815 | 16,982,606 |
| 2024-09-05 | 29.8 | 29.99 | 29.42 | 29.59 | -0.44% | 4,192 | 12,433,260 |
| 2024-09-04 | 30.1 | 30.39 | 29.7 | 29.72 | -1.43% | 4,579 | 13,712,825 |
| 2024-09-03 | 29.3 | 30.39 | 29.3 | 30.15 | +2.62% | 10,003 | 30,083,190 |
| 2024-09-02 | 29.82 | 30.2 | 29.28 | 29.38 | -1.44% | 6,256 | 18,562,852 |
| 2024-08-30 | 31 | 31 | 29.55 | 29.81 | -0.23% | 10,640 | 31,937,283 |
| 2024-08-29 | 29.5 | 29.89 | 29.31 | 29.88 | +0.84% | 6,553 | 19,433,024 |
| 2024-08-28 | 28.43 | 29.8 | 28.43 | 29.63 | +3.67% | 9,281 | 27,173,721 |
| 2024-08-27 | 29.05 | 29.28 | 28.53 | 28.58 | -1.62% | 8,873 | 25,586,587 |
| 2024-08-26 | 27.9 | 30.3 | 27.69 | 29.05 | +4.5% | 13,930 | 40,647,589 |
| 2024-08-23 | 28.4 | 28.47 | 27.77 | 27.8 | -2.15% | 7,498 | 20,968,791 |
| 2024-08-22 | 29.87 | 29.87 | 28.36 | 28.41 | -3.04% | 9,534 | 27,573,048 |
| 2024-08-21 | 29.34 | 29.98 | 29.2 | 29.3 | -0.44% | 4,830 | 14,284,932 |
| 2024-08-20 | 29.97 | 30.4 | 29.35 | 29.43 | -2.29% | 5,519 | 16,422,737 |
| 2024-08-19 | 29.89 | 30.7 | 29.81 | 30.12 | +0.1% | 6,552 | 19,794,240 |
| 2024-08-16 | 30.95 | 30.95 | 30.08 | 30.09 | -2.59% | 6,506 | 19,815,858 |
| 2024-08-15 | 30.61 | 31.24 | 30.19 | 30.89 | +0.68% | 7,987 | 24,593,450 |
| 2024-08-14 | 31.16 | 31.18 | 30.65 | 30.68 | -1.79% | 5,893 | 18,186,505 |
| 2024-08-13 | 31.31 | 31.67 | 30.78 | 31.24 | -0.98% | 8,634 | 26,789,088 |
| 2024-08-12 | 32.2 | 32.32 | 30.99 | 31.55 | -1.71% | 15,799 | 49,810,984 |
| 2024-08-09 | 32.87 | 33.52 | 31.94 | 32.1 | -2.34% | 17,304 | 56,626,198 |
| 2024-08-08 | 32 | 34.68 | 31.66 | 32.87 | +2.24% | 29,318 | 98,227,183 |
| 2024-08-07 | 31.26 | 32.28 | 30.89 | 32.15 | +2.39% | 16,620 | 52,614,548 |
| 2024-08-06 | 30.81 | 31.4 | 30.7 | 31.4 | +2.21% | 15,440 | 48,161,022 |
| 2024-08-05 | 30.13 | 31.79 | 30.13 | 30.72 | +0.62% | 18,537 | 57,627,991 |
| 2024-08-02 | 30.44 | 31.23 | 30.31 | 30.53 | -0.49% | 9,368 | 28,829,103 |
| 2024-08-01 | 30.89 | 31 | 30.5 | 30.68 | -0.65% | 9,596 | 29,439,985 |
| 2024-07-31 | 30 | 30.9 | 29.51 | 30.88 | +3.07% | 11,075 | 33,878,014 |
| 2024-07-30 | 29.69 | 30.1 | 29.34 | 29.96 | +0.81% | 6,343 | 18,879,587 |
| 2024-07-29 | 30.01 | 30.27 | 29.65 | 29.72 | -1.49% | 6,266 | 18,698,249 |
| 2024-07-26 | 29.63 | 30.29 | 29.56 | 30.17 | +1.75% | 7,233 | 21,705,977 |
| 2024-07-25 | 29.27 | 30.2 | 29.14 | 29.65 | +0.78% | 8,098 | 24,126,328 |
| 2024-07-24 | 29.7 | 30.1 | 28.88 | 29.42 | +0.93% | 10,127 | 29,920,002 |
| 2024-07-23 | 30.2 | 30.2 | 29.1 | 29.15 | -3.16% | 6,230 | 18,434,692 |
| 2024-07-22 | 29.85 | 30.38 | 29.81 | 30.1 | +0.27% | 5,315 | 15,960,410 |
| 2024-07-19 | 29.24 | 30.13 | 29.08 | 30.02 | +1.94% | 6,457 | 19,240,579 |
| 2024-07-18 | 29.9 | 29.9 | 29.12 | 29.45 | -1.83% | 7,506 | 22,114,911 |
| 2024-07-17 | 29.95 | 30.24 | 29.78 | 30 | 0% | 5,186 | 15,590,987 |
| 2024-07-16 | 30.2 | 30.46 | 29.75 | 30 | +0.13% | 5,625 | 16,883,384 |
| 2024-07-15 | 30.8 | 30.82 | 29.92 | 29.96 | -2.79% | 6,498 | 19,587,875 |
| 2024-07-12 | 31.52 | 31.52 | 30.72 | 30.82 | -1.94% | 6,482 | 20,108,168 |
| 2024-07-11 | 30.99 | 31.52 | 30.89 | 31.43 | +3.15% | 7,318 | 22,889,628 |
| 2024-07-10 | 30.31 | 30.89 | 29.79 | 30.47 | +0.26% | 5,740 | 17,557,356 |
| 2024-07-09 | 30.07 | 30.49 | 29.37 | 30.39 | +1.47% | 7,283 | 21,847,291 |
| 2024-07-08 | 31.06 | 31.11 | 29.84 | 29.95 | -3.82% | 7,874 | 23,887,953 |
| 2024-07-05 | 31.06 | 31.5 | 30.75 | 31.14 | -0.32% | 5,112 | 15,879,839 |
| 2024-07-04 | 31.95 | 32 | 30.88 | 31.24 | -2.22% | 9,172 | 28,766,794 |
| 2024-07-03 | 32.7 | 32.7 | 31.52 | 31.95 | -2.29% | 12,372 | 39,507,777 |
| 2024-07-02 | 33.36 | 33.57 | 32.55 | 32.7 | -1.98% | 7,477 | 24,730,468 |
| 2024-07-01 | 33.34 | 34 | 32.84 | 33.36 | +0.45% | 5,728 | 19,035,500 |
| 2024-06-28 | 33.58 | 34.07 | 32.95 | 33.21 | -1.8% | 9,970 | 33,503,424 |
| 2024-06-27 | 34 | 34.69 | 33.82 | 33.82 | -1.83% | 5,911 | 20,211,265 |
| 2024-06-26 | 34.35 | 34.5 | 33.67 | 34.45 | +0.2% | 8,229 | 28,112,788 |
| 2024-06-25 | 32.38 | 34.65 | 32.38 | 34.38 | +4.31% | 20,861 | 70,660,379 |
| 2024-06-24 | 35.9 | 36 | 32.92 | 32.96 | -8.27% | 20,944 | 71,366,023 |
| 2024-06-21 | 36.49 | 37 | 35.49 | 35.93 | -1.16% | 9,205 | 33,246,990 |
| 2024-06-20 | 37.29 | 37.4 | 36.33 | 36.35 | -3.25% | 11,641 | 42,868,238 |
| 2024-06-19 | 37.37 | 37.8 | 37.22 | 37.57 | +0.51% | 11,195 | 42,023,221 |
| 2024-06-18 | 37.1 | 37.66 | 37.1 | 37.38 | +0.4% | 9,076 | 33,881,844 |
| 2024-06-17 | 37.36 | 37.65 | 37.11 | 37.23 | -0.85% | 6,290 | 23,473,551 |
| 2024-06-14 | 38 | 38.1 | 37.4 | 37.55 | -0.77% | 8,172 | 30,720,588 |
| 2024-06-13 | 38.4 | 39.13 | 37.68 | 37.84 | -1.43% | 16,817 | 64,270,124 |
| 2024-06-12 | 37.52 | 38.76 | 37.5 | 38.39 | +0.58% | 13,558 | 51,935,306 |
| 2024-06-11 | 36.94 | 38.24 | 36.22 | 38.17 | +5.79% | 22,708 | 84,903,085 |
| 2024-06-07 | 36.18 | 36.45 | 35.6 | 36.08 | +0.89% | 10,737 | 38,717,196 |
| 2024-06-06 | 37.36 | 37.6 | 35.4 | 35.76 | -4.08% | 19,128 | 69,790,006 |
| 2024-06-05 | 38.38 | 39.56 | 37.28 | 37.28 | -4.24% | 22,377 | 85,831,927 |
| 2024-06-04 | 40.1 | 40.49 | 38.7 | 38.93 | -2.65% | 21,103 | 82,437,886 |
| 2024-06-03 | 41.26 | 41.68 | 39.85 | 39.99 | -2.01% | 16,972 | 68,919,144 |
| 2024-05-31 | 40.61 | 41.29 | 40.25 | 40.81 | +0.49% | 10,027 | 40,944,900 |
| 2024-05-30 | 41.8 | 41.83 | 40.51 | 40.61 | -2.17% | 15,160 | 62,185,398 |
| 2024-05-29 | 40 | 41.98 | 39.63 | 41.51 | +3.8% | 22,231 | 91,388,922 |
| 2024-05-28 | 40.44 | 40.66 | 39.67 | 39.99 | -0.97% | 14,700 | 58,898,855 |
| 2024-05-27 | 41.79 | 41.8 | 39.6 | 40.38 | -6.09% | 22,205 | 89,590,466 |
| 2024-05-24 | 43.3 | 44.1 | 42.67 | 43 | -0.28% | 29,796 | 128,748,535 |
| 2024-05-23 | 44.95 | 44.99 | 42.53 | 43.12 | -5.91% | 42,948 | 186,539,064 |
| 2024-05-22 | 43.49 | 46.99 | 43.49 | 45.83 | +6.36% | 60,960 | 277,435,688 |
| 2024-05-21 | 43.94 | 45.5 | 42.88 | 43.09 | -1.28% | 41,494 | 183,200,458 |
| 2024-05-20 | 42.99 | 44.33 | 42.1 | 43.65 | +1.87% | 54,707 | 235,287,430 |
| 2024-05-17 | 39.28 | 42.85 | 39.2 | 42.85 | +10.01% | 33,714 | 141,569,285 |
| 2024-05-16 | 38 | 39.24 | 38 | 38.95 | +2.23% | 13,593 | 52,856,648 |
| 2024-05-15 | 38.01 | 38.6 | 37.56 | 38.1 | -0.08% | 9,977 | 38,155,413 |
| 2024-05-14 | 37.95 | 38.55 | 37.95 | 38.13 | +0.21% | 9,772 | 37,367,408 |
| 2024-05-13 | 38.95 | 39.25 | 37.87 | 38.05 | -2.26% | 13,842 | 53,015,756 |
| 2024-05-10 | 39.83 | 39.98 | 38.72 | 38.93 | -2.68% | 19,206 | 75,099,577 |
| 2024-05-09 | 38.8 | 41.39 | 38.7 | 40 | +3.07% | 26,714 | 106,510,297 |
| 2024-05-08 | 39.57 | 40.4 | 38.7 | 38.81 | -0.21% | 31,031 | 122,545,053 |
| 2024-05-07 | 38.12 | 38.92 | 38.11 | 38.89 | +1.07% | 22,058 | 84,991,165 |
| 2024-05-06 | 37.26 | 38.78 | 37.25 | 38.48 | +4.25% | 18,698 | 71,638,609 |
| 2024-04-30 | 37.73 | 38.13 | 36.86 | 36.91 | -2.28% | 13,870 | 51,718,993 |
| 2024-04-29 | 37 | 37.99 | 37 | 37.77 | +1.92% | 12,131 | 45,749,311 |
| 2024-04-26 | 36.33 | 37.22 | 36.1 | 37.06 | +1.98% | 12,390 | 45,505,361 |
| 2024-04-25 | 36.6 | 37 | 36.06 | 36.34 | -0.55% | 11,124 | 40,807,221 |
| 2024-04-24 | 36.81 | 36.87 | 36.29 | 36.54 | +0.03% | 12,645 | 46,222,443 |
| 2024-04-23 | 37.38 | 37.38 | 35.08 | 36.53 | -3.69% | 21,531 | 78,153,209 |
| 2024-04-22 | 37.58 | 38.34 | 36.89 | 37.93 | +1.09% | 17,469 | 66,199,557 |
| 2024-04-19 | 37.5 | 38.25 | 36.92 | 37.52 | -0.87% | 18,795 | 70,444,943 |
| 2024-04-18 | 37.13 | 38.5 | 36.13 | 37.85 | +1.1% | 24,927 | 92,834,537 |
| 2024-04-17 | 36.5 | 37.83 | 36.36 | 37.44 | +3.17% | 15,702 | 58,643,190 |
| 2024-04-16 | 38.21 | 38.6 | 36.01 | 36.29 | -6.92% | 17,149 | 63,538,393 |
| 2024-04-15 | 41.55 | 42.08 | 38.34 | 38.99 | -2.53% | 21,152 | 84,537,785 |
| 2024-04-12 | 40.75 | 40.9 | 39.12 | 40 | -1.45% | 19,172 | 76,489,262 |
| 2024-04-11 | 40.65 | 41.65 | 39.98 | 40.59 | +0.37% | 12,262 | 50,011,876 |
| 2024-04-10 | 41.79 | 42.56 | 40.29 | 40.44 | -3.09% | 12,477 | 51,568,745 |
| 2024-04-09 | 41.48 | 42.56 | 40.89 | 41.73 | +3.16% | 13,868 | 57,881,800 |
| 2024-04-08 | 43.35 | 43.59 | 40.3 | 40.45 | -7.18% | 13,897 | 57,672,502 |
| 2024-04-03 | 44.77 | 44.9 | 43.12 | 43.58 | -2.13% | 7,848 | 34,375,345 |
| 2024-04-02 | 45 | 45.25 | 43.64 | 44.53 | +1.97% | 16,301 | 72,339,197 |
| 2024-04-01 | 43.2 | 44.84 | 43.2 | 43.67 | +1.42% | 16,069 | 70,685,963 |
| 2024-03-29 | 40.69 | 44.5 | 40.2 | 43.06 | +5.67% | 16,382 | 69,909,119 |
| 2024-03-28 | 40.3 | 41.28 | 39.92 | 40.75 | +1.12% | 8,443 | 34,436,670 |
| 2024-03-27 | 42.16 | 42.41 | 40.24 | 40.3 | -4.41% | 7,605 | 31,369,383 |
| 2024-03-26 | 42.4 | 43.36 | 41.63 | 42.16 | -0.8% | 7,614 | 32,235,518 |
| 2024-03-25 | 43.01 | 44.65 | 42.49 | 42.5 | -3.82% | 11,112 | 48,419,529 |
| 2024-03-22 | 46.7 | 46.7 | 44.19 | 44.19 | -4.33% | 10,860 | 48,923,725 |
| 2024-03-21 | 46.8 | 47.11 | 45.7 | 46.19 | -1.01% | 17,627 | 81,561,033 |
| 2024-03-20 | 46.02 | 47.15 | 46.02 | 46.66 | +0.84% | 8,683 | 40,440,493 |
| 2024-03-19 | 46.78 | 47.15 | 46.03 | 46.27 | -0.86% | 6,489 | 30,163,156 |
| 2024-03-18 | 45.78 | 46.68 | 45.51 | 46.67 | +2.37% | 9,325 | 42,969,928 |
| 2024-03-15 | 45.78 | 46.2 | 45.38 | 45.59 | -0.68% | 9,537 | 43,480,953 |
| 2024-03-14 | 46.88 | 47.6 | 45.47 | 45.9 | -2.28% | 8,130 | 37,605,886 |
| 2024-03-13 | 46.82 | 47.43 | 46.6 | 46.97 | -0.38% | 9,069 | 42,544,674 |
| 2024-03-12 | 46.21 | 47.38 | 46.21 | 47.15 | +2.03% | 9,940 | 46,748,207 |
| 2024-03-11 | 45.88 | 47.11 | 45.6 | 46.21 | +1.12% | 14,399 | 66,538,462 |
| 2024-03-08 | 45.52 | 46.1 | 45.04 | 45.7 | +0.42% | 4,449 | 20,218,895 |
| 2024-03-07 | 46.6 | 47.2 | 45.3 | 45.51 | -2.55% | 5,717 | 26,466,915 |
| 2024-03-06 | 45.66 | 47.6 | 45.53 | 46.7 | +1.3% | 8,102 | 37,772,306 |
| 2024-03-05 | 46.99 | 47.29 | 45.8 | 46.1 | -2.33% | 6,304 | 29,202,406 |
| 2024-03-04 | 47.75 | 48.25 | 46.58 | 47.2 | -1.17% | 8,277 | 39,055,990 |
| 2024-03-01 | 46.9 | 48 | 46.5 | 47.76 | +1.23% | 8,686 | 41,193,949 |
| 2024-02-29 | 45.53 | 48.2 | 45.51 | 47.18 | +2.57% | 13,353 | 62,567,321 |
| 2024-02-28 | 48.59 | 49 | 45.97 | 46 | -5.49% | 14,468 | 68,293,342 |
| 2024-02-27 | 47.74 | 48.74 | 47.57 | 48.67 | +1.42% | 6,696 | 32,403,317 |
| 2024-02-26 | 49 | 49.4 | 47.61 | 47.99 | -2.02% | 11,618 | 56,060,834 |
| 2024-02-23 | 47.73 | 49.29 | 47.73 | 48.98 | +2.53% | 11,640 | 56,568,903 |
| 2024-02-22 | 45.8 | 47.88 | 45.51 | 47.77 | +4.21% | 15,022 | 71,047,947 |
| 2024-02-21 | 43.94 | 47.17 | 43.63 | 45.84 | +3.69% | 19,816 | 91,054,707 |
| 2024-02-20 | 43.03 | 45 | 43.01 | 44.21 | +1.4% | 9,488 | 41,852,097 |
| 2024-02-19 | 42.86 | 44.21 | 42.5 | 43.6 | +3.61% | 20,780 | 90,656,582 |
| 2024-02-08 | 38.23 | 42.08 | 36.25 | 42.08 | +10.01% | 22,058 | 86,966,061 |
| 2024-02-07 | 38.88 | 40.94 | 37.95 | 38.25 | -1.49% | 21,624 | 85,544,251 |
| 2024-02-06 | 37.21 | 40.31 | 35.94 | 38.83 | +4.21% | 16,622 | 63,152,763 |
| 2024-02-05 | 40.4 | 40.5 | 37.25 | 37.26 | -9.14% | 14,273 | 54,557,792 |
| 2024-02-02 | 43.01 | 43.81 | 39.88 | 41.01 | -5.57% | 13,792 | 57,356,272 |
| 2024-02-01 | 42.66 | 45.4 | 42.2 | 43.43 | +2.19% | 15,630 | 68,624,842 |
| 2024-01-31 | 44.47 | 45.07 | 42.4 | 42.5 | -4.28% | 13,680 | 59,340,885 |
| 2024-01-30 | 46.77 | 47 | 44.3 | 44.4 | -8.26% | 21,996 | 100,239,985 |
| 2024-01-29 | 49.76 | 51.24 | 47.89 | 48.4 | +1.47% | 16,854 | 82,771,762 |
| 2024-01-26 | 48.6 | 48.95 | 47.6 | 47.7 | -2.55% | 9,070 | 43,712,519 |
| 2024-01-25 | 48.01 | 49.18 | 47.6 | 48.95 | +0.84% | 10,333 | 50,250,540 |
| 2024-01-24 | 48.7 | 49.07 | 47.21 | 48.54 | -1.28% | 10,169 | 48,871,006 |
| 2024-01-23 | 47.87 | 49.9 | 46.53 | 49.17 | +3.73% | 16,840 | 81,482,116 |
| 2024-01-22 | 51.99 | 51.99 | 47.06 | 47.4 | -6.1% | 9,613 | 47,084,693 |
| 2024-01-19 | 51.65 | 52.2 | 50.48 | 50.48 | -2.55% | 6,034 | 30,822,944 |
| 2024-01-18 | 51.77 | 52.1 | 50.44 | 51.8 | -0.38% | 9,648 | 49,288,202 |
| 2024-01-17 | 54 | 54 | 52 | 52 | -4.41% | 9,630 | 50,764,322 |
| 2024-01-16 | 53.95 | 54.4 | 53.01 | 54.4 | +0.37% | 13,170 | 70,666,810 |
| 2024-01-15 | 55.4 | 56.37 | 53.81 | 54.2 | -3.04% | 16,415 | 89,445,783 |
| 2024-01-12 | 56.01 | 57.9 | 55.66 | 55.9 | -0.36% | 16,896 | 96,054,625 |
| 2024-01-11 | 56.3 | 56.7 | 54.1 | 56.1 | -0.53% | 18,415 | 102,182,246 |
| 2024-01-10 | 55.3 | 57.2 | 53.9 | 56.4 | +1.9% | 13,001 | 72,639,647 |
| 2024-01-09 | 57.24 | 57.57 | 55.21 | 55.35 | -3.3% | 10,137 | 56,926,267 |
| 2024-01-08 | 58.98 | 59.49 | 57 | 57.24 | -3.64% | 7,703 | 44,687,535 |
| 2024-01-05 | 59.28 | 60.28 | 59.09 | 59.4 | +0.2% | 8,185 | 48,763,846 |
| 2024-01-04 | 59.62 | 59.74 | 58.86 | 59.28 | +0.25% | 5,794 | 34,360,257 |
| 2024-01-03 | 60.1 | 60.68 | 58.6 | 59.13 | -2.59% | 12,298 | 72,837,072 |
| 2024-01-02 | 62.02 | 62.15 | 60.65 | 60.7 | -2.79% | 7,789 | 47,817,521 |
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：