股票概览
55.56
-0.8%
-0.45
56.01
开盘价
56.32
最高价
55.08
最低价
26,697
成交量
数据更新至: 2024-12-31
技术指标
56.55
MA5 (5日均线)
58.07
MA10 (10日均线)
58.63
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 | 56.01 | 56.32 | 55.08 | 55.56 | -0.8% | 26,697 | 148,826,160 |
| 2024-12-30 | 56.98 | 57.15 | 55.6 | 56.01 | -0.62% | 25,641 | 144,369,729 |
| 2024-12-27 | 57.22 | 57.75 | 56.32 | 56.36 | -1.42% | 27,194 | 155,066,967 |
| 2024-12-26 | 57.55 | 57.88 | 56.1 | 57.17 | -0.87% | 30,642 | 174,403,391 |
| 2024-12-25 | 58.54 | 58.7 | 56.01 | 57.67 | -2.47% | 43,103 | 245,988,523 |
| 2024-12-24 | 59.22 | 60.05 | 58.15 | 59.13 | +0.29% | 38,054 | 225,736,255 |
| 2024-12-23 | 59.9 | 60.72 | 58.78 | 58.96 | -1.73% | 29,487 | 175,983,889 |
| 2024-12-20 | 59.96 | 60.28 | 59.35 | 60 | +0.08% | 17,632 | 105,501,898 |
| 2024-12-19 | 59.5 | 60.12 | 59.15 | 59.95 | +0.13% | 14,006 | 83,636,801 |
| 2024-12-18 | 58.45 | 60.21 | 57.88 | 59.87 | +2.38% | 29,816 | 176,932,522 |
| 2024-12-17 | 58.86 | 59.3 | 58.2 | 58.48 | -0.65% | 15,027 | 88,273,710 |
| 2024-12-16 | 58.78 | 59.45 | 58.15 | 58.86 | +0.14% | 20,788 | 122,310,311 |
| 2024-12-13 | 60.16 | 60.16 | 58.75 | 58.78 | -2.75% | 38,598 | 228,375,559 |
| 2024-12-12 | 60.56 | 61.14 | 59.92 | 60.44 | -0.1% | 25,608 | 154,894,204 |
| 2024-12-11 | 59.38 | 61.35 | 59.21 | 60.5 | +1.36% | 34,706 | 209,553,554 |
| 2024-12-10 | 60.54 | 60.96 | 59.35 | 59.69 | +0.59% | 34,448 | 207,092,784 |
| 2024-12-09 | 58.8 | 60.44 | 58.58 | 59.34 | +0.85% | 26,356 | 156,883,672 |
| 2024-12-06 | 59.09 | 59.19 | 57.9 | 58.84 | +0.48% | 16,872 | 98,919,947 |
| 2024-12-05 | 58.22 | 59.09 | 57.81 | 58.56 | +0.14% | 16,282 | 94,990,461 |
| 2024-12-04 | 59.71 | 59.95 | 58.25 | 58.48 | -2.03% | 21,482 | 126,503,490 |
| 2024-12-03 | 59.51 | 60.36 | 59.15 | 59.69 | +0.02% | 22,359 | 133,819,236 |
| 2024-12-02 | 58.6 | 60 | 57.67 | 59.68 | +0.98% | 35,961 | 212,790,204 |
| 2024-11-29 | 58.33 | 59.85 | 58.04 | 59.1 | +1.58% | 33,945 | 200,310,391 |
| 2024-11-28 | 57.96 | 58.45 | 57.52 | 58.18 | -0.33% | 19,888 | 115,508,654 |
| 2024-11-27 | 58.09 | 58.48 | 57.01 | 58.37 | +1.71% | 23,763 | 137,539,321 |
| 2024-11-26 | 57.63 | 57.87 | 56.72 | 57.39 | -0.4% | 23,983 | 137,376,742 |
| 2024-11-25 | 57.8 | 58.79 | 57.22 | 57.62 | -0.31% | 24,352 | 141,169,323 |
| 2024-11-22 | 59.51 | 59.87 | 57.8 | 57.8 | -3.67% | 39,629 | 232,479,116 |
| 2024-11-21 | 60.48 | 61.6 | 59.28 | 60 | -0.48% | 32,433 | 195,049,671 |
| 2024-11-20 | 59.11 | 60.34 | 58.51 | 60.29 | +1.81% | 36,615 | 217,494,435 |
| 2024-11-19 | 58.35 | 59.59 | 57.6 | 59.22 | +1.39% | 33,306 | 195,327,163 |
| 2024-11-18 | 59.66 | 60 | 58.11 | 58.41 | -1% | 37,764 | 222,714,162 |
| 2024-11-15 | 59.59 | 60.59 | 58.75 | 59 | -0.99% | 39,775 | 236,411,825 |
| 2024-11-14 | 62.17 | 62.17 | 59.5 | 59.59 | -3.48% | 43,100 | 261,583,879 |
| 2024-11-13 | 61.63 | 63.18 | 60.22 | 61.74 | -0.82% | 51,581 | 316,210,282 |
| 2024-11-12 | 62.25 | 63.3 | 60.99 | 62.25 | 0% | 82,112 | 509,178,544 |
| 2024-11-11 | 61 | 62.5 | 59.91 | 62.25 | +1.68% | 85,084 | 522,663,606 |
| 2024-11-08 | 60 | 61.27 | 59.18 | 61.22 | +2.87% | 92,201 | 556,425,006 |
| 2024-11-07 | 58.58 | 59.52 | 58 | 59.51 | -0.07% | 54,794 | 322,970,790 |
| 2024-11-06 | 59.09 | 61.3 | 58.71 | 59.55 | +0.97% | 72,090 | 432,191,605 |
| 2024-11-05 | 57.3 | 59.17 | 56.91 | 58.98 | +2.41% | 65,004 | 379,380,660 |
| 2024-11-04 | 56.95 | 58.1 | 56.81 | 57.59 | +0.7% | 41,349 | 237,403,733 |
| 2024-11-01 | 58.25 | 59.17 | 56.52 | 57.19 | -3.08% | 81,090 | 465,745,791 |
| 2024-10-31 | 59.99 | 60.65 | 57.95 | 59.01 | -0.66% | 87,775 | 517,588,925 |
| 2024-10-30 | 58.3 | 60 | 57.75 | 59.4 | -0.88% | 91,671 | 539,619,390 |
| 2024-10-29 | 62.9 | 66 | 59.87 | 59.93 | -3.79% | 126,845 | 787,342,220 |
| 2024-10-28 | 64.9 | 64.9 | 60.6 | 62.29 | -4.15% | 121,914 | 755,635,014 |
| 2024-10-25 | 60 | 65.21 | 59.3 | 64.99 | +9.61% | 184,906 | 1,167,388,662 |
| 2024-10-24 | 57.64 | 64.64 | 57.4 | 59.29 | +0.56% | 160,247 | 965,037,977 |
| 2024-10-23 | 53.59 | 58.96 | 52.92 | 58.96 | +10% | 159,669 | 917,730,065 |
| 2024-10-22 | 53.09 | 53.66 | 52.07 | 53.6 | +0.96% | 36,892 | 195,198,369 |
| 2024-10-21 | 52.83 | 54.3 | 52.21 | 53.09 | +1.69% | 50,232 | 266,294,499 |
| 2024-10-18 | 50.38 | 53.2 | 50.13 | 52.21 | +3.59% | 44,281 | 227,832,087 |
| 2024-10-17 | 52.51 | 52.85 | 50.28 | 50.4 | -2.91% | 31,615 | 162,230,914 |
| 2024-10-16 | 52.75 | 53.51 | 51.62 | 51.91 | -2.46% | 31,201 | 162,765,299 |
| 2024-10-15 | 54.31 | 54.54 | 53.22 | 53.22 | -2.58% | 27,317 | 147,177,331 |
| 2024-10-14 | 54.58 | 55.36 | 54 | 54.63 | +0.66% | 34,385 | 187,426,468 |
| 2024-10-11 | 56.78 | 57 | 53.6 | 54.27 | -4.42% | 33,986 | 186,889,726 |
| 2024-10-10 | 56.86 | 58.78 | 56.67 | 56.78 | -0.16% | 44,893 | 257,887,272 |
| 2024-10-09 | 61.4 | 62.06 | 56.81 | 56.87 | -9.69% | 63,868 | 378,994,780 |
| 2024-10-08 | 66.02 | 66.03 | 59.62 | 62.97 | +4.9% | 103,234 | 654,556,004 |
| 2024-09-30 | 58.46 | 60.6 | 57.4 | 60.03 | +8.2% | 99,397 | 587,076,568 |
| 2024-09-27 | 54 | 55.98 | 53.57 | 55.48 | +4.74% | 22,760 | 124,925,424 |
| 2024-09-26 | 51.74 | 52.99 | 51.63 | 52.97 | +2.08% | 21,894 | 114,546,723 |
| 2024-09-25 | 51.99 | 53 | 51.51 | 51.89 | +0.45% | 26,671 | 139,565,019 |
| 2024-09-24 | 49.95 | 51.67 | 49.66 | 51.66 | +4.03% | 21,462 | 109,506,336 |
| 2024-09-23 | 50.15 | 50.3 | 49.11 | 49.66 | -0.98% | 9,687 | 48,116,268 |
| 2024-09-20 | 50.52 | 50.6 | 49.3 | 50.15 | -0.67% | 16,059 | 80,269,301 |
| 2024-09-19 | 50.25 | 50.96 | 49.51 | 50.49 | +0.96% | 11,959 | 60,249,416 |
| 2024-09-18 | 49.4 | 50.06 | 49.12 | 50.01 | +1.23% | 8,289 | 41,230,637 |
| 2024-09-13 | 50.36 | 50.78 | 49.39 | 49.4 | -1.65% | 9,137 | 45,540,328 |
| 2024-09-12 | 49.73 | 50.57 | 49.48 | 50.23 | +1.01% | 14,037 | 70,356,687 |
| 2024-09-11 | 48.86 | 49.88 | 48.56 | 49.73 | +1.8% | 13,948 | 68,896,889 |
| 2024-09-10 | 49.61 | 49.87 | 48.68 | 48.85 | -1.47% | 13,336 | 65,466,946 |
| 2024-09-09 | 49.59 | 50.65 | 49.5 | 49.58 | -0.22% | 12,664 | 63,184,902 |
| 2024-09-06 | 49.81 | 49.98 | 49.28 | 49.69 | -0.22% | 8,132 | 40,360,521 |
| 2024-09-05 | 49.6 | 49.98 | 49.2 | 49.8 | +0.3% | 15,541 | 77,201,529 |
| 2024-09-04 | 50.4 | 50.94 | 49.48 | 49.65 | -1.37% | 25,471 | 127,447,044 |
| 2024-09-03 | 50.67 | 51.2 | 50.08 | 50.34 | -0.91% | 20,730 | 104,949,307 |
| 2024-09-02 | 49.79 | 51.3 | 49.3 | 50.8 | +1.93% | 32,735 | 166,054,771 |
| 2024-08-30 | 47.71 | 50.35 | 47.7 | 49.84 | +4.27% | 33,463 | 165,437,915 |
| 2024-08-29 | 47.03 | 48.15 | 46.89 | 47.8 | +1.27% | 17,563 | 83,818,862 |
| 2024-08-28 | 46.31 | 47.2 | 46.31 | 47.2 | +1.03% | 11,988 | 56,250,495 |
| 2024-08-27 | 46.16 | 46.93 | 46 | 46.72 | +0.91% | 11,595 | 53,965,733 |
| 2024-08-26 | 45.35 | 46.63 | 45.35 | 46.3 | +1.87% | 10,562 | 48,747,855 |
| 2024-08-23 | 45.09 | 46.13 | 45.02 | 45.45 | +0.24% | 8,021 | 36,635,520 |
| 2024-08-22 | 45.1 | 45.65 | 44.57 | 45.34 | +0.24% | 8,476 | 38,189,279 |
| 2024-08-21 | 44.71 | 45.7 | 44.41 | 45.23 | +1.14% | 10,687 | 48,348,703 |
| 2024-08-20 | 45.26 | 45.68 | 44.45 | 44.72 | -1.21% | 10,101 | 45,383,289 |
| 2024-08-19 | 46.18 | 46.18 | 45.11 | 45.27 | -3.35% | 10,421 | 47,322,709 |
| 2024-08-16 | 46.34 | 46.91 | 46 | 46.84 | +1.08% | 8,933 | 41,623,271 |
| 2024-08-15 | 45.53 | 46.87 | 45.2 | 46.34 | +1.29% | 9,798 | 45,365,991 |
| 2024-08-14 | 46.25 | 47 | 45.73 | 45.75 | -1.55% | 5,748 | 26,502,977 |
| 2024-08-13 | 46.02 | 46.8 | 45.5 | 46.47 | +0.87% | 9,361 | 43,185,261 |
| 2024-08-12 | 46.1 | 46.49 | 45.91 | 46.07 | +0.07% | 5,657 | 26,129,104 |
| 2024-08-09 | 47.02 | 47.3 | 46.04 | 46.04 | -1.73% | 7,149 | 33,276,326 |
| 2024-08-08 | 46.32 | 47.19 | 46.16 | 46.85 | +0.8% | 8,291 | 38,758,277 |
| 2024-08-07 | 47 | 47 | 46.08 | 46.48 | -0.79% | 7,304 | 33,886,881 |
| 2024-08-06 | 47 | 47.7 | 46.29 | 46.85 | +0.99% | 10,569 | 49,685,223 |
| 2024-08-05 | 46.98 | 48 | 46.38 | 46.39 | -1.51% | 13,106 | 61,690,513 |
| 2024-08-02 | 47.1 | 47.72 | 47.1 | 47.1 | -0.84% | 6,444 | 30,526,962 |
| 2024-08-01 | 47.87 | 48.24 | 47.41 | 47.5 | -0.73% | 8,652 | 41,302,970 |
| 2024-07-31 | 47.21 | 48.16 | 47.02 | 47.85 | +1.51% | 14,263 | 68,220,418 |
| 2024-07-30 | 46.5 | 47.3 | 46.1 | 47.14 | +0.9% | 7,938 | 37,127,748 |
| 2024-07-29 | 47.7 | 47.8 | 46.72 | 46.72 | -2.1% | 8,276 | 38,918,407 |
| 2024-07-26 | 47.15 | 47.79 | 47.04 | 47.72 | +1.21% | 10,303 | 48,954,275 |
| 2024-07-25 | 46 | 47.47 | 45.88 | 47.15 | +2.34% | 14,623 | 68,636,180 |
| 2024-07-24 | 46.71 | 46.89 | 45.88 | 46.07 | -0.86% | 8,910 | 41,231,558 |
| 2024-07-23 | 47.37 | 47.92 | 46.47 | 46.47 | -2.9% | 10,568 | 49,835,167 |
| 2024-07-22 | 48.55 | 48.8 | 47.63 | 47.86 | -1.18% | 12,886 | 61,904,320 |
| 2024-07-19 | 47.6 | 48.8 | 47.43 | 48.43 | +1.06% | 19,366 | 93,504,856 |
| 2024-07-18 | 47.68 | 48.3 | 47.1 | 47.92 | +0.34% | 13,761 | 65,717,653 |
| 2024-07-17 | 47.75 | 48.19 | 47.1 | 47.76 | +0.02% | 16,994 | 81,164,340 |
| 2024-07-16 | 46.21 | 47.8 | 46.1 | 47.75 | +3.06% | 21,012 | 99,348,247 |
| 2024-07-15 | 46.08 | 46.51 | 45.88 | 46.33 | +0.22% | 9,526 | 44,081,983 |
| 2024-07-12 | 46.84 | 47.05 | 46.12 | 46.23 | -1.41% | 10,623 | 49,331,389 |
| 2024-07-11 | 45.75 | 47.07 | 45.4 | 46.89 | +3.81% | 21,928 | 101,851,264 |
| 2024-07-10 | 44.8 | 46.13 | 44.42 | 45.17 | -0.24% | 13,698 | 62,206,678 |
| 2024-07-09 | 44.2 | 45.28 | 44.02 | 45.28 | +2.05% | 14,223 | 63,775,397 |
| 2024-07-08 | 44.4 | 44.8 | 43.9 | 44.37 | -0.4% | 9,649 | 42,740,854 |
| 2024-07-05 | 44.15 | 44.6 | 43.9 | 44.55 | +0.93% | 9,541 | 42,297,085 |
| 2024-07-04 | 44.85 | 45.16 | 44.07 | 44.14 | -2% | 11,182 | 49,666,686 |
| 2024-07-03 | 45.51 | 45.8 | 44.36 | 45.04 | -1.08% | 12,766 | 57,303,916 |
| 2024-07-02 | 46.27 | 46.4 | 45.4 | 45.53 | -1.88% | 12,430 | 56,789,960 |
| 2024-07-01 | 46.74 | 46.94 | 45.7 | 46.4 | -0.66% | 11,824 | 54,643,783 |
| 2024-06-28 | 46.71 | 47.35 | 46.26 | 46.71 | +0.24% | 13,257 | 62,172,281 |
| 2024-06-27 | 47.97 | 48.06 | 46.38 | 46.6 | -3.48% | 19,468 | 91,321,058 |
| 2024-06-26 | 46.55 | 48.36 | 45.41 | 48.28 | +2.53% | 23,850 | 112,775,998 |
| 2024-06-25 | 47.4 | 47.98 | 46.52 | 47.09 | -0.17% | 16,468 | 77,860,647 |
| 2024-06-24 | 47.1 | 47.64 | 46.48 | 47.17 | -0.49% | 15,186 | 71,512,112 |
| 2024-06-21 | 47.38 | 47.82 | 46.75 | 47.4 | +1.04% | 14,142 | 66,840,660 |
| 2024-06-20 | 48.06 | 48.07 | 46.88 | 46.91 | -2.51% | 14,845 | 70,274,705 |
| 2024-06-19 | 48.89 | 48.9 | 48 | 48.12 | -1.57% | 17,531 | 84,703,114 |
| 2024-06-18 | 47.38 | 48.94 | 47.08 | 48.89 | +3.08% | 29,318 | 141,443,554 |
| 2024-06-17 | 47.24 | 47.69 | 46.75 | 47.43 | -0.34% | 19,902 | 93,970,029 |
| 2024-06-14 | 47.52 | 47.6 | 46.73 | 47.59 | -0.21% | 25,484 | 120,221,415 |
| 2024-06-13 | 48.98 | 49.17 | 47.55 | 47.69 | -2.81% | 27,045 | 129,973,517 |
| 2024-06-12 | 49.41 | 49.68 | 48.78 | 49.07 | -0.85% | 15,383 | 75,469,118 |
| 2024-06-11 | 48.89 | 49.55 | 48.38 | 49.49 | +0.69% | 17,314 | 84,931,358 |
| 2024-06-07 | 50.12 | 50.68 | 49.04 | 49.15 | -1.72% | 22,911 | 113,746,168 |
| 2024-06-06 | 50.3 | 51.47 | 49.73 | 50.01 | +0.24% | 28,788 | 145,143,106 |
| 2024-06-05 | 51.07 | 51.4 | 49.88 | 49.89 | -2.79% | 26,189 | 132,358,495 |
| 2024-06-04 | 50.77 | 51.82 | 50.4 | 51.32 | +0.12% | 26,219 | 134,155,717 |
| 2024-06-03 | 52 | 52.34 | 50.3 | 51.26 | -2.92% | 55,323 | 283,799,748 |
| 2024-05-31 | 55.49 | 55.99 | 52.8 | 52.8 | -6.99% | 97,330 | 528,196,582 |
| 2024-05-30 | 54.4 | 57.53 | 54.15 | 56.77 | +8.55% | 136,419 | 772,236,335 |
| 2024-05-29 | 51.98 | 53.9 | 51.88 | 52.3 | +0.29% | 25,200 | 133,483,304 |
| 2024-05-28 | 53.89 | 54.92 | 52 | 52.15 | -3.41% | 27,788 | 147,343,883 |
| 2024-05-27 | 53.93 | 54.6 | 52.5 | 53.99 | -0.74% | 29,847 | 159,464,733 |
| 2024-05-24 | 53.38 | 55.19 | 53.32 | 54.39 | +0.78% | 33,436 | 182,068,666 |
| 2024-05-23 | 55.47 | 55.47 | 53.84 | 53.97 | -3.35% | 40,412 | 219,080,490 |
| 2024-05-22 | 52.45 | 56.3 | 52.32 | 55.84 | +6.95% | 71,239 | 388,104,128 |
| 2024-05-21 | 52.15 | 52.28 | 51.36 | 52.21 | +0.37% | 18,840 | 97,784,868 |
| 2024-05-20 | 51.88 | 52.79 | 51.58 | 52.02 | -0.08% | 17,531 | 91,531,367 |
| 2024-05-17 | 51.6 | 52.2 | 51.07 | 52.06 | +0.7% | 15,688 | 81,047,409 |
| 2024-05-16 | 50.75 | 52.14 | 50.52 | 51.7 | +1.85% | 23,726 | 122,283,420 |
| 2024-05-15 | 51.43 | 51.93 | 50.68 | 50.76 | -1.32% | 12,995 | 66,411,775 |
| 2024-05-14 | 52.59 | 52.88 | 51.43 | 51.44 | -2.06% | 19,955 | 103,941,042 |
| 2024-05-13 | 52.59 | 53.07 | 52.03 | 52.52 | -1.02% | 25,903 | 135,711,041 |
| 2024-05-10 | 52.03 | 53.37 | 51.82 | 53.06 | +1.11% | 29,312 | 154,277,761 |
| 2024-05-09 | 51.99 | 53.03 | 51.74 | 52.48 | +0.65% | 33,262 | 174,199,474 |
| 2024-05-08 | 51.5 | 52.97 | 50.71 | 52.14 | +1.18% | 47,580 | 247,476,242 |
| 2024-05-07 | 49.3 | 51.66 | 49.24 | 51.53 | +4.52% | 43,895 | 222,791,197 |
| 2024-05-06 | 49.26 | 49.8 | 48.6 | 49.3 | +1.96% | 25,351 | 124,835,153 |
| 2024-04-30 | 49.83 | 50.3 | 48.17 | 48.35 | -2.77% | 23,971 | 116,705,259 |
| 2024-04-29 | 47 | 50.14 | 46.99 | 49.73 | +5.83% | 37,793 | 185,639,343 |
| 2024-04-26 | 46 | 47.07 | 45.71 | 46.99 | +1.8% | 15,795 | 73,588,391 |
| 2024-04-25 | 45.87 | 46.87 | 45.6 | 46.16 | +0.63% | 12,796 | 59,302,497 |
| 2024-04-24 | 46.38 | 46.5 | 45.32 | 45.87 | -1.4% | 13,648 | 62,535,383 |
| 2024-04-23 | 47.69 | 48 | 46 | 46.52 | -2.51% | 17,830 | 83,427,198 |
| 2024-04-22 | 47.59 | 48.75 | 47.21 | 47.72 | +0.17% | 11,171 | 53,394,173 |
| 2024-04-19 | 48.33 | 48.35 | 47.33 | 47.64 | -1.81% | 16,011 | 76,521,406 |
| 2024-04-18 | 48.8 | 49.17 | 47.7 | 48.52 | -1.28% | 20,314 | 98,572,337 |
| 2024-04-17 | 48.6 | 49.33 | 48.51 | 49.15 | +1.68% | 20,154 | 98,768,417 |
| 2024-04-16 | 49.38 | 49.87 | 48.06 | 48.34 | -3.22% | 24,580 | 119,345,466 |
| 2024-04-15 | 50 | 51.11 | 49.06 | 49.95 | +0.3% | 21,900 | 109,384,188 |
| 2024-04-12 | 50.9 | 51.16 | 49.71 | 49.8 | -2.68% | 24,457 | 122,734,161 |
| 2024-04-11 | 51.92 | 51.98 | 50.71 | 51.17 | -2.29% | 25,915 | 133,121,973 |
| 2024-04-10 | 53.32 | 53.43 | 52.15 | 52.37 | -2% | 27,755 | 145,944,856 |
| 2024-04-09 | 49.48 | 53.98 | 49.4 | 53.44 | +7.59% | 57,667 | 300,964,831 |
| 2024-04-08 | 51.65 | 52.41 | 49.67 | 49.67 | -4.41% | 27,993 | 142,007,583 |
| 2024-04-03 | 50.71 | 52.48 | 50.65 | 51.96 | +1.92% | 32,696 | 169,512,398 |
| 2024-04-02 | 51.09 | 51.39 | 50.61 | 50.98 | -0.18% | 16,932 | 86,254,518 |
| 2024-04-01 | 49.5 | 51.49 | 49.49 | 51.07 | +3.7% | 24,129 | 122,746,881 |
| 2024-03-29 | 49.53 | 50.15 | 48.88 | 49.25 | -0.57% | 12,314 | 60,732,272 |
| 2024-03-28 | 49.42 | 49.99 | 49.18 | 49.53 | +0.73% | 15,613 | 77,421,100 |
| 2024-03-27 | 50.75 | 50.85 | 49.16 | 49.17 | -3.11% | 14,941 | 74,709,441 |
| 2024-03-26 | 50.6 | 50.93 | 49.89 | 50.75 | +0.3% | 18,724 | 94,428,250 |
| 2024-03-25 | 51 | 51.49 | 50.24 | 50.6 | -1.38% | 18,097 | 92,004,999 |
| 2024-03-22 | 51.88 | 52.1 | 50.57 | 51.31 | -1.1% | 25,286 | 129,369,946 |
| 2024-03-21 | 52.92 | 53.19 | 51.55 | 51.88 | -1.95% | 23,276 | 121,305,015 |
| 2024-03-20 | 52.67 | 53.5 | 52.63 | 52.91 | +0.06% | 17,819 | 94,518,707 |
| 2024-03-19 | 53.24 | 53.77 | 52.8 | 52.88 | -0.94% | 23,399 | 124,462,180 |
| 2024-03-18 | 53 | 53.5 | 52.6 | 53.38 | -0.61% | 31,598 | 167,492,703 |
| 2024-03-15 | 51.8 | 53.98 | 51.28 | 53.71 | +2.42% | 43,569 | 229,670,981 |
| 2024-03-14 | 53 | 53.49 | 52 | 52.44 | -1.35% | 19,195 | 101,183,095 |
| 2024-03-13 | 54.07 | 54.1 | 53.01 | 53.16 | -1.88% | 32,024 | 170,652,802 |
| 2024-03-12 | 54.71 | 54.85 | 53.6 | 54.18 | -0.2% | 30,781 | 166,913,182 |
| 2024-03-11 | 53.06 | 54.39 | 53.05 | 54.29 | +2.61% | 31,752 | 171,006,582 |
| 2024-03-08 | 52.89 | 54.3 | 52.52 | 52.91 | +0.02% | 21,719 | 115,446,172 |
| 2024-03-07 | 54.16 | 54.55 | 52.68 | 52.9 | -2.88% | 26,952 | 144,269,772 |
| 2024-03-06 | 53.5 | 55.41 | 52.81 | 54.47 | +1.81% | 42,442 | 229,828,852 |
| 2024-03-05 | 54.88 | 54.88 | 53.17 | 53.5 | -2.99% | 39,956 | 215,353,072 |
| 2024-03-04 | 54.99 | 56.65 | 54.58 | 55.15 | -0.92% | 47,352 | 262,118,017 |
| 2024-03-01 | 53.1 | 55.84 | 53 | 55.66 | +5.02% | 75,562 | 413,271,616 |
| 2024-02-29 | 48.24 | 53.58 | 48.05 | 53 | +8.63% | 70,297 | 359,525,591 |
| 2024-02-28 | 49.11 | 50.8 | 48.76 | 48.79 | -0.02% | 36,825 | 183,338,173 |
| 2024-02-27 | 48.14 | 48.8 | 48 | 48.8 | +1.01% | 16,691 | 80,835,964 |
| 2024-02-26 | 48.6 | 48.9 | 48.23 | 48.31 | -0.6% | 19,028 | 92,281,319 |
| 2024-02-23 | 48.28 | 48.88 | 47.85 | 48.6 | +0.7% | 19,018 | 92,018,213 |
| 2024-02-22 | 47.9 | 48.85 | 47.75 | 48.26 | +0.65% | 16,714 | 80,834,571 |
| 2024-02-21 | 47 | 48.67 | 46.65 | 47.95 | +1.48% | 27,781 | 133,070,252 |
| 2024-02-20 | 46.79 | 47.85 | 46.62 | 47.25 | +0.21% | 18,919 | 89,348,861 |
| 2024-02-19 | 47.06 | 47.37 | 46.41 | 47.15 | +0.19% | 26,124 | 122,575,218 |
| 2024-02-08 | 47.23 | 47.3 | 46.08 | 47.06 | +0.09% | 37,777 | 176,576,512 |
| 2024-02-07 | 46.6 | 47.2 | 45.66 | 47.02 | +1.21% | 40,766 | 190,400,185 |
| 2024-02-06 | 44.41 | 46.77 | 43.77 | 46.46 | +4.62% | 40,752 | 185,954,391 |
| 2024-02-05 | 43.8 | 44.83 | 41.6 | 44.41 | +1.69% | 43,816 | 189,641,459 |
| 2024-02-02 | 44.2 | 44.54 | 42.11 | 43.67 | -1.2% | 38,910 | 169,319,897 |
| 2024-02-01 | 43.5 | 44.89 | 43.5 | 44.2 | +0.91% | 28,891 | 127,845,749 |
| 2024-01-31 | 44.02 | 45.1 | 43.32 | 43.8 | -0.95% | 31,976 | 140,913,783 |
| 2024-01-30 | 45.72 | 45.9 | 44.22 | 44.22 | -3.32% | 27,423 | 123,412,526 |
| 2024-01-29 | 46.12 | 47.8 | 45.73 | 45.74 | -6.48% | 37,580 | 174,970,912 |
| 2024-01-26 | 48.6 | 50.15 | 48.6 | 48.91 | -0.16% | 30,477 | 149,886,595 |
| 2024-01-25 | 47.63 | 49.17 | 47.32 | 48.99 | +2.36% | 34,452 | 167,089,991 |
| 2024-01-24 | 48.9 | 48.9 | 46.69 | 47.86 | -1.52% | 34,933 | 166,222,653 |
| 2024-01-23 | 48 | 49 | 46.5 | 48.6 | -1.12% | 43,951 | 211,223,602 |
| 2024-01-22 | 49.98 | 50.6 | 48.61 | 49.15 | -1.8% | 50,727 | 250,974,456 |
| 2024-01-19 | 50.05 | 51.06 | 49.35 | 50.05 | -0.44% | 39,695 | 198,366,178 |
| 2024-01-18 | 47.9 | 50.32 | 47.72 | 50.27 | +3.86% | 52,301 | 255,929,527 |
| 2024-01-17 | 49.6 | 49.65 | 48.39 | 48.4 | -2.67% | 31,430 | 153,863,928 |
| 2024-01-16 | 48.97 | 50.7 | 48 | 49.73 | +1.28% | 37,751 | 187,059,278 |
| 2024-01-15 | 50.11 | 50.61 | 49.05 | 49.1 | -2.95% | 34,726 | 171,901,086 |
| 2024-01-12 | 50.27 | 51.83 | 49.91 | 50.59 | +0.5% | 35,690 | 182,180,892 |
| 2024-01-11 | 49.53 | 51 | 49.45 | 50.34 | +1.17% | 32,767 | 164,576,143 |
| 2024-01-10 | 49.29 | 50.68 | 49.14 | 49.76 | +0.2% | 28,419 | 142,002,966 |
| 2024-01-09 | 49.4 | 50.98 | 48.85 | 49.66 | +0.3% | 39,984 | 199,221,540 |
| 2024-01-08 | 49 | 50.21 | 48.83 | 49.51 | +0.73% | 35,253 | 175,218,429 |
| 2024-01-05 | 50.38 | 50.95 | 48.75 | 49.15 | -2.63% | 43,295 | 214,841,214 |
| 2024-01-04 | 51.45 | 51.45 | 50.17 | 50.48 | -2.19% | 29,790 | 150,822,641 |
| 2024-01-03 | 51.1 | 51.95 | 50.43 | 51.61 | +0.04% | 55,961 | 286,016,199 |
| 2024-01-02 | 50.88 | 52.17 | 50.26 | 51.59 | +1.16% | 63,932 | 326,291,789 |
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：