股票概览
46.75
-9.99%
-5.19
50
开盘价
51.35
最高价
46.75
最低价
101,134
成交量
数据更新至: 2024-12-31
技术指标
49.55
MA5 (5日均线)
47.89
MA10 (10日均线)
47.63
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 | 50 | 51.35 | 46.75 | 46.75 | -9.99% | 101,134 | 483,467,144 |
| 2024-12-30 | 50.06 | 53 | 49.79 | 51.94 | +3.9% | 104,008 | 537,050,253 |
| 2024-12-27 | 52.3 | 52.79 | 49.9 | 49.99 | -3.66% | 122,038 | 626,640,693 |
| 2024-12-26 | 46.63 | 51.89 | 46.2 | 51.89 | +10.01% | 113,964 | 572,671,206 |
| 2024-12-25 | 46.29 | 48.12 | 45.75 | 47.17 | +1.48% | 50,380 | 237,903,519 |
| 2024-12-24 | 45.5 | 47.19 | 45.5 | 46.48 | +2.15% | 31,838 | 147,126,958 |
| 2024-12-23 | 48.5 | 48.8 | 45.5 | 45.5 | -6.19% | 56,467 | 263,356,969 |
| 2024-12-20 | 45.49 | 48.96 | 45.4 | 48.5 | +6.5% | 73,584 | 352,522,365 |
| 2024-12-19 | 44.36 | 45.79 | 44 | 45.54 | +0.84% | 28,235 | 127,254,447 |
| 2024-12-18 | 44.25 | 46.23 | 43.88 | 45.16 | +1.99% | 37,556 | 168,564,748 |
| 2024-12-17 | 46.01 | 46.15 | 43.98 | 44.28 | -3.53% | 40,137 | 179,966,012 |
| 2024-12-16 | 47.65 | 47.8 | 45.68 | 45.9 | -5.61% | 48,962 | 226,642,718 |
| 2024-12-13 | 50 | 50.88 | 48.11 | 48.63 | -0.57% | 61,517 | 303,100,118 |
| 2024-12-12 | 50.3 | 51.5 | 48.48 | 48.91 | -1.49% | 42,589 | 209,861,177 |
| 2024-12-11 | 48.09 | 50.05 | 47.68 | 49.65 | +2.82% | 59,646 | 293,746,744 |
| 2024-12-10 | 48.63 | 49.17 | 47.61 | 48.29 | +2.33% | 66,637 | 323,966,730 |
| 2024-12-09 | 47.01 | 47.56 | 46.61 | 47.19 | +0.36% | 23,681 | 111,705,571 |
| 2024-12-06 | 47.34 | 48.03 | 46.65 | 47.02 | -0.68% | 30,831 | 145,557,379 |
| 2024-12-05 | 46.69 | 47.58 | 46.5 | 47.34 | +1.81% | 24,845 | 117,087,147 |
| 2024-12-04 | 47.94 | 48.1 | 46.39 | 46.5 | -3.23% | 30,309 | 142,835,497 |
| 2024-12-03 | 49.21 | 49.61 | 47.81 | 48.05 | -3.32% | 36,481 | 176,902,322 |
| 2024-12-02 | 48 | 50.32 | 48 | 49.7 | +4.68% | 76,909 | 380,534,349 |
| 2024-11-29 | 46.41 | 48.38 | 46.02 | 47.48 | +1.04% | 46,839 | 221,579,554 |
| 2024-11-28 | 46.69 | 48.17 | 46.38 | 46.99 | +0.06% | 49,220 | 232,591,650 |
| 2024-11-27 | 46.2 | 47.08 | 44.21 | 46.96 | +1.54% | 52,307 | 238,345,560 |
| 2024-11-26 | 46.8 | 47.49 | 45.9 | 46.25 | -1.55% | 38,087 | 176,892,547 |
| 2024-11-25 | 48.1 | 48.12 | 46 | 46.98 | -2.61% | 57,363 | 267,894,934 |
| 2024-11-22 | 49.11 | 51.86 | 47.86 | 48.24 | -2.19% | 109,569 | 551,573,046 |
| 2024-11-21 | 47.62 | 49.58 | 47.31 | 49.32 | +2.32% | 76,817 | 372,452,398 |
| 2024-11-20 | 47.63 | 48.8 | 47 | 48.2 | -0.02% | 63,920 | 306,342,844 |
| 2024-11-19 | 45.5 | 48.23 | 45.5 | 48.21 | +6.1% | 76,306 | 360,056,039 |
| 2024-11-18 | 47.74 | 48.62 | 45.2 | 45.44 | -5.55% | 75,527 | 350,573,078 |
| 2024-11-15 | 45 | 50.58 | 45 | 48.11 | +4.61% | 133,170 | 643,348,990 |
| 2024-11-14 | 46.82 | 48.66 | 45.89 | 45.99 | -3.02% | 61,832 | 290,118,165 |
| 2024-11-13 | 47.17 | 47.6 | 45.86 | 47.42 | +0.53% | 60,372 | 283,080,620 |
| 2024-11-12 | 48.44 | 49.35 | 46.55 | 47.17 | -2.6% | 113,520 | 545,642,251 |
| 2024-11-11 | 46 | 49.16 | 45.5 | 48.43 | +7.07% | 152,321 | 732,487,452 |
| 2024-11-08 | 43.81 | 45.85 | 43.8 | 45.23 | +3.36% | 85,645 | 383,952,603 |
| 2024-11-07 | 44.1 | 44.5 | 43.25 | 43.76 | -0.79% | 51,265 | 224,167,382 |
| 2024-11-06 | 44.9 | 46.38 | 43.76 | 44.11 | -2.2% | 76,764 | 343,924,455 |
| 2024-11-05 | 41.99 | 45.67 | 41.85 | 45.1 | +7.13% | 123,172 | 546,946,412 |
| 2024-11-04 | 40.58 | 42.66 | 40.58 | 42.1 | +3.39% | 48,006 | 200,935,420 |
| 2024-11-01 | 43.96 | 43.96 | 40.67 | 40.72 | -8.43% | 82,797 | 349,055,237 |
| 2024-10-31 | 44.16 | 44.66 | 42.8 | 44.47 | -0.51% | 100,905 | 440,559,339 |
| 2024-10-30 | 46.71 | 46.9 | 44.51 | 44.7 | -4.3% | 130,939 | 593,653,236 |
| 2024-10-29 | 42.54 | 46.71 | 42.54 | 46.71 | +10.01% | 109,554 | 490,941,674 |
| 2024-10-28 | 42.5 | 42.68 | 41.8 | 42.46 | -0.77% | 50,028 | 211,035,557 |
| 2024-10-25 | 41.48 | 42.84 | 41.22 | 42.79 | +4.21% | 81,166 | 343,176,558 |
| 2024-10-24 | 41.11 | 41.7 | 40.54 | 41.06 | -0.51% | 28,091 | 115,538,262 |
| 2024-10-23 | 41.94 | 41.95 | 41.01 | 41.27 | -1.62% | 43,365 | 179,927,933 |
| 2024-10-22 | 41.71 | 42.13 | 40.78 | 41.95 | +0.53% | 56,351 | 234,158,931 |
| 2024-10-21 | 41.66 | 42.65 | 40.83 | 41.73 | +0.68% | 79,102 | 331,543,846 |
| 2024-10-18 | 39.44 | 41.86 | 39.38 | 41.45 | +4.96% | 80,310 | 327,031,928 |
| 2024-10-17 | 39.4 | 40.48 | 39.36 | 39.49 | +0.95% | 46,284 | 184,669,118 |
| 2024-10-16 | 38.87 | 39.62 | 38.61 | 39.12 | -0.84% | 33,578 | 131,280,237 |
| 2024-10-15 | 40.02 | 41.68 | 39.45 | 39.45 | -1.4% | 59,568 | 242,200,617 |
| 2024-10-14 | 38.89 | 40.07 | 38.22 | 40.01 | +3.39% | 45,745 | 180,042,308 |
| 2024-10-11 | 40.65 | 40.67 | 38.04 | 38.7 | -5.31% | 53,209 | 208,324,976 |
| 2024-10-10 | 41.21 | 41.99 | 39.87 | 40.87 | -0.54% | 60,652 | 249,101,338 |
| 2024-10-09 | 43.68 | 44.65 | 41 | 41.09 | -8.91% | 85,861 | 367,391,119 |
| 2024-10-08 | 46.88 | 46.88 | 41.51 | 45.11 | +5.84% | 127,089 | 565,832,942 |
| 2024-09-30 | 40.7 | 42.64 | 39.25 | 42.62 | +9.45% | 121,400 | 500,116,003 |
| 2024-09-27 | 37.61 | 39.28 | 37.61 | 38.94 | +4.34% | 65,322 | 250,552,154 |
| 2024-09-26 | 36.7 | 37.32 | 35.7 | 37.32 | 0% | 80,402 | 293,490,240 |
| 2024-09-25 | 36.95 | 37.85 | 36.36 | 37.32 | +1.22% | 70,327 | 261,820,865 |
| 2024-09-24 | 35.36 | 36.99 | 35.02 | 36.87 | +3.95% | 57,090 | 206,350,693 |
| 2024-09-23 | 36.25 | 36.88 | 35.45 | 35.47 | -0.98% | 33,224 | 119,485,984 |
| 2024-09-20 | 35.26 | 36.5 | 35.26 | 35.82 | +1.67% | 35,320 | 126,527,485 |
| 2024-09-19 | 34.73 | 35.34 | 34.39 | 35.23 | +2.03% | 27,117 | 94,972,279 |
| 2024-09-18 | 35.9 | 36 | 34.3 | 34.53 | -3.92% | 32,596 | 113,835,759 |
| 2024-09-13 | 35.73 | 36.04 | 35.27 | 35.94 | +0.53% | 30,356 | 108,563,624 |
| 2024-09-12 | 36.99 | 37.3 | 35.61 | 35.75 | -3.33% | 38,822 | 140,926,672 |
| 2024-09-11 | 37.6 | 37.91 | 36.67 | 36.98 | -2.61% | 33,102 | 123,314,603 |
| 2024-09-10 | 36.99 | 38.28 | 35.8 | 37.97 | +3.29% | 48,997 | 182,541,505 |
| 2024-09-09 | 36.33 | 37.1 | 36.11 | 36.76 | +0.85% | 25,742 | 94,499,903 |
| 2024-09-06 | 37.7 | 37.71 | 36.06 | 36.45 | -3.03% | 44,845 | 164,138,110 |
| 2024-09-05 | 38 | 38.15 | 37.06 | 37.59 | -1.08% | 39,751 | 149,571,786 |
| 2024-09-04 | 38.02 | 38.15 | 36.53 | 38 | -1.04% | 58,148 | 217,471,026 |
| 2024-09-03 | 37.31 | 38.63 | 37.3 | 38.4 | +1.32% | 59,504 | 227,802,848 |
| 2024-09-02 | 37.98 | 38.65 | 37.56 | 37.9 | -0.03% | 74,391 | 284,291,919 |
| 2024-08-30 | 37.35 | 39.05 | 37.35 | 37.91 | +2.02% | 98,070 | 376,426,352 |
| 2024-08-29 | 35.76 | 37.5 | 35.56 | 37.16 | +4.88% | 64,972 | 238,768,392 |
| 2024-08-28 | 35 | 35.79 | 34.58 | 35.43 | +0.14% | 34,603 | 122,038,410 |
| 2024-08-27 | 36.83 | 36.97 | 35.31 | 35.38 | -5.12% | 47,580 | 170,815,682 |
| 2024-08-26 | 35.47 | 38.18 | 35.47 | 37.29 | +4.42% | 73,715 | 271,697,604 |
| 2024-08-23 | 35.5 | 36.25 | 34.66 | 35.71 | -1.22% | 48,849 | 173,039,027 |
| 2024-08-22 | 36.77 | 37.4 | 35.32 | 36.15 | -1.71% | 62,499 | 227,814,841 |
| 2024-08-21 | 37.12 | 37.78 | 36.43 | 36.78 | -1.13% | 57,606 | 214,174,374 |
| 2024-08-20 | 37.37 | 37.7 | 36.66 | 37.2 | +0.22% | 56,627 | 210,821,679 |
| 2024-08-19 | 37.89 | 38.69 | 36.9 | 37.12 | -2.95% | 91,148 | 342,782,564 |
| 2024-08-16 | 38.89 | 40 | 38.01 | 38.25 | +0.66% | 119,536 | 466,706,826 |
| 2024-08-15 | 39 | 41 | 37.75 | 38 | -1.04% | 169,152 | 664,542,488 |
| 2024-08-14 | 35.57 | 38.4 | 35.11 | 38.4 | +10% | 104,746 | 388,244,408 |
| 2024-08-13 | 33.85 | 35.66 | 33.4 | 34.91 | +3.13% | 45,985 | 159,840,265 |
| 2024-08-12 | 34.24 | 34.65 | 33.69 | 33.85 | -2.17% | 18,878 | 64,394,940 |
| 2024-08-09 | 34.99 | 35.47 | 34.53 | 34.6 | -0.6% | 19,307 | 67,443,065 |
| 2024-08-08 | 34.48 | 35.19 | 34.05 | 34.81 | -0.46% | 22,702 | 78,528,441 |
| 2024-08-07 | 35.35 | 35.54 | 34.92 | 34.97 | -0.82% | 23,847 | 83,808,369 |
| 2024-08-06 | 35.98 | 36.08 | 34.8 | 35.26 | +1.21% | 25,337 | 89,420,478 |
| 2024-08-05 | 36.13 | 36.99 | 34.84 | 34.84 | -5.07% | 35,892 | 128,153,106 |
| 2024-08-02 | 38.5 | 38.79 | 36.61 | 36.7 | -5.92% | 52,164 | 195,540,505 |
| 2024-08-01 | 39.01 | 40.22 | 38.34 | 39.01 | +4.33% | 97,367 | 383,457,221 |
| 2024-07-31 | 34.69 | 38.33 | 34.56 | 37.39 | +7.13% | 59,575 | 218,910,603 |
| 2024-07-30 | 34.34 | 35.53 | 34.15 | 34.9 | +1.99% | 29,887 | 104,453,639 |
| 2024-07-29 | 34.66 | 34.77 | 33.99 | 34.22 | -0.75% | 14,202 | 48,667,206 |
| 2024-07-26 | 34.01 | 34.71 | 33.87 | 34.48 | +1.26% | 17,284 | 59,410,428 |
| 2024-07-25 | 34.01 | 34.68 | 33.68 | 34.05 | -1.02% | 19,563 | 66,632,059 |
| 2024-07-24 | 35.01 | 35.88 | 34.37 | 34.4 | -2.66% | 20,679 | 72,269,556 |
| 2024-07-23 | 36.76 | 37.21 | 35.3 | 35.34 | -4.97% | 27,372 | 98,682,624 |
| 2024-07-22 | 36.45 | 37.37 | 36.18 | 37.19 | +2.34% | 35,445 | 130,519,026 |
| 2024-07-19 | 34.52 | 37.6 | 34.51 | 36.34 | +3.98% | 39,226 | 142,967,511 |
| 2024-07-18 | 34.98 | 35.09 | 33.92 | 34.95 | -0.88% | 22,592 | 78,007,290 |
| 2024-07-17 | 36.76 | 36.76 | 35.26 | 35.26 | -3.95% | 25,050 | 89,582,874 |
| 2024-07-16 | 35.85 | 36.97 | 35.8 | 36.71 | +1.55% | 18,144 | 66,181,054 |
| 2024-07-15 | 36.25 | 36.64 | 35.8 | 36.15 | -0.8% | 16,869 | 61,069,732 |
| 2024-07-12 | 37 | 37.04 | 36.39 | 36.44 | -2.38% | 21,495 | 78,734,768 |
| 2024-07-11 | 37 | 37.35 | 36.51 | 37.33 | +3.24% | 33,429 | 124,011,906 |
| 2024-07-10 | 35.88 | 36.55 | 35.7 | 36.16 | -0.17% | 26,285 | 95,260,307 |
| 2024-07-09 | 34.52 | 36.33 | 34.35 | 36.22 | +5.2% | 40,454 | 143,250,420 |
| 2024-07-08 | 35.74 | 35.78 | 34.29 | 34.43 | -3.67% | 23,565 | 82,183,223 |
| 2024-07-05 | 35.41 | 35.82 | 34.5 | 35.74 | +0.93% | 22,233 | 78,068,736 |
| 2024-07-04 | 36.35 | 36.8 | 35.2 | 35.41 | -3.01% | 26,901 | 96,674,463 |
| 2024-07-03 | 37.15 | 37.49 | 36.06 | 36.51 | -2.54% | 27,846 | 101,842,010 |
| 2024-07-02 | 38.56 | 38.61 | 37.13 | 37.46 | -2.85% | 32,301 | 121,929,618 |
| 2024-07-01 | 39.15 | 39.35 | 37.66 | 38.56 | -1.08% | 29,792 | 113,977,415 |
| 2024-06-28 | 37.89 | 39.65 | 37.36 | 38.98 | +2.69% | 40,359 | 157,437,869 |
| 2024-06-27 | 38.5 | 39.35 | 37.94 | 37.96 | -1.89% | 28,520 | 110,361,297 |
| 2024-06-26 | 37.4 | 38.83 | 36.9 | 38.69 | +3.45% | 28,735 | 109,318,069 |
| 2024-06-25 | 38.41 | 38.46 | 36.94 | 37.4 | -0.9% | 25,919 | 97,706,665 |
| 2024-06-24 | 39.99 | 40.3 | 37.74 | 37.74 | -6.93% | 41,072 | 159,969,194 |
| 2024-06-21 | 40.49 | 40.8 | 39.73 | 40.55 | +0.02% | 25,305 | 101,984,659 |
| 2024-06-20 | 41.59 | 41.96 | 40.51 | 40.54 | -3.25% | 34,388 | 141,546,967 |
| 2024-06-19 | 42.81 | 42.85 | 41.71 | 41.9 | -1.76% | 37,023 | 156,009,207 |
| 2024-06-18 | 42.38 | 43 | 42.11 | 42.65 | +1.31% | 52,214 | 221,959,935 |
| 2024-06-17 | 41.69 | 42.43 | 41 | 42.1 | +1.32% | 48,477 | 203,474,355 |
| 2024-06-14 | 41.2 | 41.57 | 40.3 | 41.55 | +0.75% | 33,552 | 137,793,172 |
| 2024-06-13 | 41.49 | 42.17 | 41.12 | 41.24 | -0.63% | 41,663 | 173,637,589 |
| 2024-06-12 | 41.47 | 42.54 | 41.08 | 41.5 | +1.52% | 47,287 | 197,065,386 |
| 2024-06-11 | 39.85 | 40.9 | 38.64 | 40.88 | +1.82% | 38,149 | 152,067,245 |
| 2024-06-07 | 40.61 | 41.28 | 39.74 | 40.15 | -1.76% | 48,685 | 196,534,297 |
| 2024-06-06 | 41.45 | 43 | 40.86 | 40.87 | -0.73% | 68,903 | 289,087,003 |
| 2024-06-05 | 42.6 | 42.88 | 41.12 | 41.17 | -3.4% | 46,015 | 192,437,383 |
| 2024-06-04 | 42.31 | 43.77 | 42.09 | 42.62 | +0.57% | 57,400 | 245,237,343 |
| 2024-06-03 | 43.75 | 44.2 | 41.9 | 42.38 | -3.11% | 63,413 | 270,907,800 |
| 2024-05-31 | 43 | 45.33 | 42.99 | 43.74 | +3.65% | 104,486 | 462,481,477 |
| 2024-05-30 | 40.66 | 42.98 | 40.03 | 42.2 | +2.13% | 71,998 | 302,105,554 |
| 2024-05-29 | 40.34 | 42.1 | 40.3 | 41.32 | +1.55% | 50,800 | 209,846,108 |
| 2024-05-28 | 41 | 41.31 | 40.25 | 40.69 | -1.48% | 35,933 | 146,104,861 |
| 2024-05-27 | 41.5 | 41.52 | 39.8 | 41.3 | -1.97% | 59,368 | 241,079,480 |
| 2024-05-24 | 44.2 | 44.4 | 42 | 42.13 | -6.44% | 89,671 | 385,121,693 |
| 2024-05-23 | 43.89 | 46.1 | 43.83 | 45.03 | +2.25% | 114,545 | 518,137,310 |
| 2024-05-22 | 43.39 | 44.4 | 43.09 | 44.04 | -0.45% | 74,145 | 323,835,362 |
| 2024-05-21 | 42.08 | 45.4 | 42.05 | 44.24 | +5.58% | 108,274 | 477,374,718 |
| 2024-05-20 | 41.6 | 42.07 | 41.41 | 41.9 | +0.38% | 22,148 | 92,562,735 |
| 2024-05-17 | 40.68 | 41.74 | 40.3 | 41.74 | +1.9% | 28,592 | 118,161,059 |
| 2024-05-16 | 41 | 41.5 | 40.87 | 40.96 | +0.39% | 16,881 | 69,560,027 |
| 2024-05-15 | 41.83 | 41.9 | 40.78 | 40.8 | -1.69% | 19,353 | 79,672,358 |
| 2024-05-14 | 40.84 | 41.68 | 40.84 | 41.5 | +2.17% | 21,515 | 89,070,041 |
| 2024-05-13 | 41.38 | 41.5 | 40.42 | 40.62 | -2.87% | 27,576 | 113,031,898 |
| 2024-05-10 | 42.6 | 42.65 | 41.43 | 41.82 | -1.55% | 26,689 | 111,827,476 |
| 2024-05-09 | 42.1 | 42.74 | 42.1 | 42.48 | +0.35% | 23,197 | 98,681,008 |
| 2024-05-08 | 43.09 | 43.09 | 42.19 | 42.33 | -1.85% | 25,694 | 109,356,270 |
| 2024-05-07 | 43.09 | 43.58 | 42.74 | 43.13 | +0.28% | 30,581 | 131,835,273 |
| 2024-05-06 | 43.27 | 43.46 | 42.8 | 43.01 | +0.99% | 31,365 | 135,210,325 |
| 2024-04-30 | 43.18 | 43.2 | 42.28 | 42.59 | -1.37% | 34,107 | 145,645,982 |
| 2024-04-29 | 42.2 | 43.72 | 42.01 | 43.18 | +4.55% | 58,208 | 250,092,158 |
| 2024-04-26 | 40.52 | 41.52 | 40.52 | 41.3 | +1.35% | 40,258 | 165,899,823 |
| 2024-04-25 | 40.62 | 41.62 | 40.31 | 40.75 | -0.68% | 36,349 | 149,010,580 |
| 2024-04-24 | 40.09 | 41.07 | 39.8 | 41.03 | +2.47% | 36,800 | 149,441,342 |
| 2024-04-23 | 40.84 | 40.88 | 39.92 | 40.04 | -1.38% | 30,835 | 124,216,427 |
| 2024-04-22 | 40.22 | 40.68 | 38.8 | 40.6 | -1.05% | 47,809 | 191,041,631 |
| 2024-04-19 | 42.84 | 42.93 | 40.21 | 41.03 | -5.89% | 71,097 | 295,732,018 |
| 2024-04-18 | 43.69 | 44.48 | 43 | 43.6 | -1.78% | 55,549 | 243,078,915 |
| 2024-04-17 | 42.55 | 44.55 | 42.55 | 44.39 | +4.82% | 63,896 | 280,842,495 |
| 2024-04-16 | 46.8 | 46.8 | 42.35 | 42.35 | -9.99% | 71,053 | 306,263,341 |
| 2024-04-15 | 48.48 | 49.1 | 46.6 | 47.05 | -2.18% | 55,838 | 267,183,648 |
| 2024-04-12 | 47.84 | 48.5 | 47.6 | 48.1 | +0.42% | 48,036 | 230,933,937 |
| 2024-04-11 | 48 | 49.78 | 47.58 | 47.9 | -2.76% | 66,227 | 321,067,376 |
| 2024-04-10 | 49.7 | 51.5 | 49.25 | 49.26 | -1.68% | 80,581 | 404,706,034 |
| 2024-04-09 | 49.02 | 50.1 | 48 | 50.1 | +1.25% | 85,360 | 421,139,386 |
| 2024-04-08 | 48.23 | 50.5 | 48.23 | 49.48 | +3.95% | 102,545 | 505,288,965 |
| 2024-04-03 | 48.34 | 48.8 | 47.5 | 47.6 | -3.84% | 61,408 | 294,946,247 |
| 2024-04-02 | 49 | 50.94 | 48.01 | 49.5 | +0.57% | 90,906 | 451,012,542 |
| 2024-04-01 | 49.12 | 49.91 | 48.75 | 49.22 | -1.09% | 67,288 | 331,316,787 |
| 2024-03-29 | 47.49 | 50.58 | 46.47 | 49.76 | +4.78% | 91,703 | 443,366,972 |
| 2024-03-28 | 46.13 | 48.3 | 46.12 | 47.49 | +2.31% | 60,169 | 285,228,071 |
| 2024-03-27 | 48.23 | 48.75 | 46.41 | 46.42 | -4.92% | 53,572 | 253,891,600 |
| 2024-03-26 | 48.24 | 49.15 | 47.33 | 48.82 | +0.68% | 66,801 | 322,607,168 |
| 2024-03-25 | 52 | 52.05 | 48.35 | 48.49 | -8.82% | 113,469 | 564,551,629 |
| 2024-03-22 | 53.19 | 54.8 | 52.9 | 53.18 | -1.17% | 172,368 | 928,880,549 |
| 2024-03-21 | 51.08 | 56 | 50.5 | 53.81 | +5.61% | 192,220 | 1,032,862,850 |
| 2024-03-20 | 50.3 | 51.57 | 49.52 | 50.95 | +0.69% | 93,132 | 468,896,138 |
| 2024-03-19 | 51.5 | 52.5 | 50.58 | 50.6 | -2.95% | 116,319 | 599,038,449 |
| 2024-03-18 | 48.83 | 52.97 | 48.82 | 52.14 | +7.17% | 174,475 | 888,167,528 |
| 2024-03-15 | 47.55 | 48.7 | 46.83 | 48.65 | +1.1% | 96,128 | 461,184,284 |
| 2024-03-14 | 50.87 | 50.87 | 47.5 | 48.12 | -6.6% | 147,508 | 724,253,386 |
| 2024-03-13 | 52.1 | 52.56 | 51.3 | 51.52 | -0.75% | 111,477 | 579,877,833 |
| 2024-03-12 | 52.72 | 53.88 | 51.52 | 51.91 | -2.06% | 142,585 | 745,851,253 |
| 2024-03-11 | 55.45 | 55.55 | 52.29 | 53 | -3.51% | 166,468 | 884,195,730 |
| 2024-03-08 | 54.8 | 57.49 | 53.48 | 54.93 | -2.69% | 185,494 | 1,025,026,038 |
| 2024-03-07 | 56 | 61.86 | 55.96 | 56.45 | +1.07% | 257,990 | 1,507,470,828 |
| 2024-03-06 | 55 | 57.7 | 53.66 | 55.85 | -0.78% | 185,897 | 1,036,911,941 |
| 2024-03-05 | 53.12 | 59.77 | 52.5 | 56.29 | +0.11% | 268,870 | 1,509,627,440 |
| 2024-03-04 | 54.1 | 62.2 | 52.7 | 56.23 | +8.3% | 315,500 | 1,795,533,144 |
| 2024-03-01 | 59.99 | 59.99 | 50.01 | 51.92 | +99.69% | 339,291 | 1,802,731,736 |
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：