股票概览
37.39
-3.68%
-1.43
38.75
开盘价
39
最高价
37.37
最低价
19,500
成交量
数据更新至: 2024-12-31
技术指标
39.61
MA5 (5日均线)
40.63
MA10 (10日均线)
42.11
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 | 38.75 | 39 | 37.37 | 37.39 | -3.68% | 19,500 | 74,034,774 |
| 2024-12-30 | 40.59 | 40.76 | 38.76 | 38.82 | -4.76% | 20,391 | 80,581,068 |
| 2024-12-27 | 40.71 | 41.76 | 40.57 | 40.76 | -0.78% | 19,332 | 79,471,127 |
| 2024-12-26 | 39.92 | 41.49 | 39.51 | 41.08 | +2.65% | 18,528 | 75,673,837 |
| 2024-12-25 | 41.1 | 41.76 | 39.13 | 40.02 | -2.68% | 22,067 | 89,067,560 |
| 2024-12-24 | 41.35 | 41.56 | 39.73 | 41.12 | +2.29% | 18,969 | 77,256,744 |
| 2024-12-23 | 42.99 | 42.99 | 40.2 | 40.2 | -6.34% | 24,710 | 102,409,804 |
| 2024-12-20 | 42.01 | 43.7 | 41.89 | 42.92 | +1.68% | 29,653 | 127,309,845 |
| 2024-12-19 | 41.05 | 42.68 | 40.88 | 42.21 | +1.1% | 26,853 | 112,641,332 |
| 2024-12-18 | 41.12 | 42.28 | 39.88 | 41.75 | +1.71% | 27,819 | 114,776,851 |
| 2024-12-17 | 43.66 | 44.6 | 40.7 | 41.05 | -7.15% | 37,169 | 157,013,414 |
| 2024-12-16 | 46 | 46.19 | 43.52 | 44.21 | -4.84% | 44,130 | 197,228,738 |
| 2024-12-13 | 45 | 49.82 | 44.81 | 46.46 | +1.64% | 69,698 | 325,148,292 |
| 2024-12-12 | 45.45 | 46.18 | 44.76 | 45.71 | +0.46% | 40,540 | 184,161,960 |
| 2024-12-11 | 46.26 | 46.96 | 44.92 | 45.5 | -1.64% | 72,043 | 329,048,276 |
| 2024-12-10 | 43 | 46.26 | 42.06 | 46.26 | +10.01% | 62,118 | 281,712,282 |
| 2024-12-09 | 41 | 42.24 | 40.71 | 42.05 | +1.77% | 25,622 | 106,409,299 |
| 2024-12-06 | 41.5 | 41.69 | 40.69 | 41.32 | -0.6% | 19,380 | 79,873,808 |
| 2024-12-05 | 40.96 | 42 | 40.83 | 41.57 | -0.55% | 22,202 | 92,058,510 |
| 2024-12-04 | 43.5 | 45.05 | 41.6 | 41.8 | -0.99% | 39,961 | 172,229,455 |
| 2024-12-03 | 42.63 | 42.68 | 41.07 | 42.22 | -0.94% | 33,982 | 142,138,765 |
| 2024-12-02 | 43.21 | 43.29 | 42 | 42.62 | -1.34% | 40,513 | 171,562,726 |
| 2024-11-29 | 42.5 | 44 | 41.28 | 43.2 | +3.18% | 56,148 | 241,038,009 |
| 2024-11-28 | 41.4 | 43.53 | 40.53 | 41.87 | +1.01% | 55,323 | 232,896,894 |
| 2024-11-27 | 39.98 | 41.5 | 38.3 | 41.45 | +4.02% | 41,694 | 168,872,919 |
| 2024-11-26 | 38.88 | 40.8 | 38.41 | 39.85 | +2.18% | 30,505 | 121,461,178 |
| 2024-11-25 | 38.02 | 39.89 | 37.91 | 39 | +2.55% | 17,086 | 65,938,361 |
| 2024-11-22 | 39.85 | 41 | 37.81 | 38.03 | -4.45% | 25,106 | 99,766,247 |
| 2024-11-21 | 39.74 | 40.65 | 39.3 | 39.8 | -0.85% | 19,179 | 76,686,330 |
| 2024-11-20 | 39.5 | 40.28 | 38.85 | 40.14 | +1.41% | 24,494 | 97,073,993 |
| 2024-11-19 | 37.29 | 39.59 | 36.86 | 39.58 | +8.26% | 30,973 | 118,582,605 |
| 2024-11-18 | 38 | 38.91 | 36.3 | 36.56 | -3.97% | 20,840 | 77,195,053 |
| 2024-11-15 | 39.6 | 40.35 | 37.61 | 38.07 | -4.3% | 18,276 | 71,304,555 |
| 2024-11-14 | 41.44 | 41.45 | 39.7 | 39.78 | -3.98% | 18,801 | 76,128,865 |
| 2024-11-13 | 41 | 41.67 | 40.18 | 41.43 | +0.56% | 23,283 | 95,438,144 |
| 2024-11-12 | 41.9 | 42.4 | 40.7 | 41.2 | -1.03% | 38,560 | 160,369,481 |
| 2024-11-11 | 40.29 | 41.89 | 40 | 41.63 | +3.33% | 39,952 | 165,619,327 |
| 2024-11-08 | 40.34 | 41.56 | 40.1 | 40.29 | +0.42% | 43,846 | 178,713,933 |
| 2024-11-07 | 38.18 | 40.9 | 38.08 | 40.12 | +4.37% | 41,291 | 163,633,204 |
| 2024-11-06 | 38.56 | 39.2 | 38.21 | 38.44 | -0.31% | 22,882 | 88,478,236 |
| 2024-11-05 | 37.45 | 38.76 | 37.27 | 38.56 | +2.83% | 24,712 | 94,397,757 |
| 2024-11-04 | 36.86 | 37.67 | 36.69 | 37.5 | +2.38% | 15,896 | 59,204,599 |
| 2024-11-01 | 38.44 | 38.83 | 36.58 | 36.63 | -5.1% | 23,917 | 89,350,273 |
| 2024-10-31 | 38.34 | 38.96 | 37.58 | 38.6 | +0.68% | 24,963 | 95,670,467 |
| 2024-10-30 | 38.53 | 39.09 | 37.85 | 38.34 | -1.26% | 16,830 | 64,702,752 |
| 2024-10-29 | 39.8 | 40.4 | 38.82 | 38.83 | -2.73% | 25,956 | 102,640,207 |
| 2024-10-28 | 40.01 | 40.01 | 39.1 | 39.92 | -1.19% | 24,912 | 98,587,247 |
| 2024-10-25 | 39.93 | 40.58 | 39.16 | 40.4 | -0.52% | 43,272 | 172,041,353 |
| 2024-10-24 | 38.13 | 40.63 | 37.81 | 40.61 | +6.5% | 46,561 | 183,521,676 |
| 2024-10-23 | 38.7 | 39.01 | 38.01 | 38.13 | -1.8% | 21,626 | 83,364,661 |
| 2024-10-22 | 39.36 | 39.78 | 38.41 | 38.83 | -1.8% | 29,485 | 115,208,118 |
| 2024-10-21 | 38.8 | 40.7 | 38.8 | 39.54 | +2.67% | 46,321 | 184,182,119 |
| 2024-10-18 | 36.5 | 39.42 | 36.26 | 38.51 | +5.59% | 39,077 | 148,510,058 |
| 2024-10-17 | 37.4 | 37.5 | 36.33 | 36.47 | -0.9% | 17,626 | 65,169,698 |
| 2024-10-16 | 36.02 | 38.08 | 35.86 | 36.8 | -0.41% | 21,130 | 77,965,921 |
| 2024-10-15 | 37.04 | 38.72 | 36.65 | 36.95 | -0.99% | 26,704 | 100,678,433 |
| 2024-10-14 | 36 | 37.46 | 35.42 | 37.32 | +4.27% | 24,205 | 88,607,197 |
| 2024-10-11 | 37.87 | 38.1 | 35.11 | 35.79 | -6.21% | 29,872 | 108,872,287 |
| 2024-10-10 | 40.88 | 41.27 | 37.53 | 38.16 | -5.59% | 40,362 | 157,396,932 |
| 2024-10-09 | 42 | 43.95 | 39.53 | 40.42 | -4.29% | 65,879 | 277,608,548 |
| 2024-10-08 | 42.23 | 42.23 | 40.23 | 42.23 | +10% | 66,928 | 280,291,647 |
| 2024-09-30 | 36.5 | 38.39 | 35.64 | 38.39 | +10% | 54,304 | 202,489,817 |
| 2024-09-27 | 33.45 | 34.97 | 33.35 | 34.9 | +5.18% | 25,230 | 86,266,001 |
| 2024-09-26 | 32.3 | 33.18 | 32.02 | 33.18 | +1.9% | 28,634 | 93,645,365 |
| 2024-09-25 | 31.62 | 34 | 31.51 | 32.56 | +3.4% | 34,102 | 110,186,707 |
| 2024-09-24 | 30.7 | 31.49 | 30.39 | 31.49 | +2.61% | 18,269 | 56,754,616 |
| 2024-09-23 | 30.67 | 30.96 | 30.46 | 30.69 | +0.03% | 9,212 | 28,269,515 |
| 2024-09-20 | 30.72 | 31.11 | 30.36 | 30.68 | -0.23% | 10,057 | 30,838,870 |
| 2024-09-19 | 30.22 | 30.93 | 30.11 | 30.75 | +1.82% | 12,591 | 38,547,474 |
| 2024-09-18 | 30.9 | 31.11 | 29.7 | 30.2 | -2.27% | 12,671 | 38,283,218 |
| 2024-09-13 | 32.07 | 32.38 | 30.83 | 30.9 | -3.71% | 14,707 | 46,257,600 |
| 2024-09-12 | 32.85 | 33.07 | 32.01 | 32.09 | -1.75% | 10,203 | 33,132,033 |
| 2024-09-11 | 33.02 | 33.26 | 32.3 | 32.66 | -1.66% | 9,361 | 30,809,214 |
| 2024-09-10 | 32.87 | 33.21 | 32.68 | 33.21 | +1.03% | 11,384 | 37,542,869 |
| 2024-09-09 | 32.77 | 33.08 | 32.21 | 32.87 | +0.31% | 9,031 | 29,585,283 |
| 2024-09-06 | 33.53 | 33.97 | 32.71 | 32.77 | -1.38% | 16,817 | 55,766,531 |
| 2024-09-05 | 32.59 | 33.42 | 32.59 | 33.23 | +1.34% | 11,248 | 37,212,595 |
| 2024-09-04 | 32.71 | 33.23 | 32.59 | 32.79 | -1.21% | 11,019 | 36,178,254 |
| 2024-09-03 | 33.09 | 33.48 | 32.76 | 33.19 | +0.45% | 12,455 | 41,272,035 |
| 2024-09-02 | 34.04 | 34.34 | 32.98 | 33.04 | -3.17% | 18,134 | 60,827,909 |
| 2024-08-30 | 32.65 | 34.89 | 32.65 | 34.12 | +3.33% | 28,275 | 95,870,848 |
| 2024-08-29 | 32.36 | 33.32 | 32.1 | 33.02 | +2.07% | 21,199 | 69,509,255 |
| 2024-08-28 | 31.91 | 33 | 31.55 | 32.35 | +1.41% | 18,647 | 60,148,452 |
| 2024-08-27 | 32.43 | 33.1 | 31.77 | 31.9 | -3.16% | 17,419 | 56,352,040 |
| 2024-08-26 | 32.78 | 33.2 | 32.6 | 32.94 | +0.52% | 13,514 | 44,411,934 |
| 2024-08-23 | 33.49 | 33.49 | 32.63 | 32.77 | -2.09% | 19,884 | 65,585,919 |
| 2024-08-22 | 35.41 | 35.41 | 33.4 | 33.47 | -5.74% | 27,445 | 93,562,809 |
| 2024-08-21 | 37 | 37 | 35.46 | 35.51 | -5.76% | 31,041 | 111,809,951 |
| 2024-08-20 | 37.21 | 38.34 | 34.89 | 37.68 | +0.88% | 51,626 | 188,322,877 |
| 2024-08-19 | 37.78 | 38.45 | 36.5 | 37.35 | -3.66% | 33,784 | 126,490,426 |
| 2024-08-16 | 40.16 | 40.52 | 38.57 | 38.77 | -4.39% | 49,848 | 198,286,669 |
| 2024-08-15 | 38.95 | 41.79 | 38.5 | 40.55 | -0.02% | 57,816 | 228,741,215 |
| 2024-08-14 | 41.37 | 43.2 | 40.56 | 40.56 | -2.97% | 69,110 | 288,190,512 |
| 2024-08-13 | 38.96 | 41.88 | 37.71 | 41.8 | +4.29% | 81,614 | 329,557,446 |
| 2024-08-12 | 42.77 | 44.48 | 40.04 | 40.08 | -0.89% | 98,540 | 417,774,813 |
| 2024-08-09 | 37.1 | 40.44 | 37.1 | 40.44 | +10.01% | 27,106 | 108,244,896 |
| 2024-08-08 | 37.5 | 38.5 | 36.27 | 36.76 | -2.03% | 29,211 | 108,423,455 |
| 2024-08-07 | 38.58 | 39 | 37.28 | 37.52 | -3.02% | 31,040 | 117,612,012 |
| 2024-08-06 | 39.7 | 39.92 | 37.9 | 38.69 | -4.07% | 38,425 | 148,229,842 |
| 2024-08-05 | 38 | 41.9 | 37.39 | 40.33 | +2.46% | 54,650 | 213,870,307 |
| 2024-08-02 | 38 | 41.98 | 37.79 | 39.36 | +2.07% | 70,413 | 281,932,788 |
| 2024-08-01 | 34.8 | 38.56 | 34.8 | 38.56 | +10.01% | 34,201 | 126,848,997 |
| 2024-07-31 | 34 | 35.09 | 33.74 | 35.05 | +2.88% | 17,141 | 59,544,897 |
| 2024-07-30 | 33.55 | 34.42 | 33.03 | 34.07 | +0.98% | 11,990 | 40,569,044 |
| 2024-07-29 | 34.08 | 34.68 | 33.7 | 33.74 | -1.29% | 11,953 | 40,868,847 |
| 2024-07-26 | 33.67 | 34.68 | 33.52 | 34.18 | +0.86% | 13,262 | 45,199,704 |
| 2024-07-25 | 33.7 | 34.12 | 33.2 | 33.89 | +0.71% | 12,661 | 42,651,782 |
| 2024-07-24 | 34.01 | 34.55 | 33.53 | 33.65 | -2.46% | 13,875 | 47,053,830 |
| 2024-07-23 | 34.44 | 35.16 | 34.21 | 34.5 | -0.55% | 21,280 | 73,929,610 |
| 2024-07-22 | 34.8 | 35.66 | 34.49 | 34.69 | -2.77% | 27,206 | 94,984,085 |
| 2024-07-19 | 32.75 | 36.18 | 32.61 | 35.68 | +8.48% | 42,361 | 148,574,304 |
| 2024-07-18 | 32.93 | 33.16 | 31.94 | 32.89 | -0.63% | 13,264 | 43,104,173 |
| 2024-07-17 | 34.25 | 34.25 | 33.1 | 33.1 | -3.58% | 12,696 | 42,584,990 |
| 2024-07-16 | 34.4 | 34.58 | 33.35 | 34.33 | -0.87% | 14,099 | 47,966,085 |
| 2024-07-15 | 34.42 | 35.06 | 34.31 | 34.63 | +0.17% | 11,391 | 39,431,374 |
| 2024-07-12 | 34.95 | 35.19 | 34.45 | 34.57 | -1.48% | 12,354 | 42,872,645 |
| 2024-07-11 | 34.8 | 35.19 | 34.37 | 35.09 | +3.02% | 18,918 | 65,977,422 |
| 2024-07-10 | 34.78 | 35.05 | 34.02 | 34.06 | -4.49% | 21,200 | 72,909,977 |
| 2024-07-09 | 34.58 | 35.79 | 34.4 | 35.66 | +2.97% | 14,667 | 51,684,903 |
| 2024-07-08 | 35.57 | 36.1 | 34.58 | 34.63 | -3.08% | 10,035 | 35,544,397 |
| 2024-07-05 | 35.86 | 36.1 | 35.09 | 35.73 | -0.97% | 11,694 | 41,567,983 |
| 2024-07-04 | 37.38 | 37.81 | 36.08 | 36.08 | -3.22% | 13,457 | 49,569,624 |
| 2024-07-03 | 38.1 | 38.2 | 36.78 | 37.28 | -2.38% | 15,168 | 56,718,077 |
| 2024-07-02 | 39.01 | 39.17 | 38.08 | 38.19 | -2.53% | 12,443 | 48,108,684 |
| 2024-07-01 | 40.4 | 40.4 | 38.6 | 39.18 | -1.51% | 15,473 | 60,523,029 |
| 2024-06-28 | 39.1 | 40.76 | 39 | 39.78 | +1.77% | 19,267 | 77,313,663 |
| 2024-06-27 | 39.7 | 40.46 | 39 | 39.09 | -2.69% | 13,810 | 54,937,212 |
| 2024-06-26 | 39.01 | 40.35 | 39 | 40.17 | +2.47% | 13,427 | 53,404,058 |
| 2024-06-25 | 40.57 | 40.69 | 39 | 39.2 | -3.35% | 16,903 | 67,158,521 |
| 2024-06-24 | 41.2 | 42.32 | 40.13 | 40.56 | -5.52% | 23,956 | 99,315,985 |
| 2024-06-21 | 41.6 | 44.44 | 40.15 | 42.93 | +1.18% | 31,753 | 133,617,645 |
| 2024-06-20 | 42.78 | 44.1 | 42.43 | 42.43 | -1.99% | 35,925 | 155,574,447 |
| 2024-06-19 | 42.41 | 43.49 | 41.13 | 43.29 | +2.75% | 36,776 | 156,806,571 |
| 2024-06-18 | 41.89 | 42.49 | 41.75 | 42.13 | +0.91% | 17,142 | 72,212,414 |
| 2024-06-17 | 41.6 | 42.28 | 41.23 | 41.75 | -0.14% | 14,675 | 61,391,565 |
| 2024-06-14 | 41.95 | 41.95 | 41.11 | 41.81 | -1.02% | 16,974 | 70,503,194 |
| 2024-06-13 | 40.99 | 42.5 | 40.82 | 42.24 | +3.07% | 30,393 | 127,404,659 |
| 2024-06-12 | 40.99 | 41.43 | 40.6 | 40.98 | +0.29% | 16,396 | 67,190,635 |
| 2024-06-11 | 39.8 | 40.87 | 38.4 | 40.86 | +1.14% | 20,304 | 80,793,740 |
| 2024-06-07 | 40.92 | 41.43 | 39.91 | 40.4 | -1.17% | 17,836 | 72,449,526 |
| 2024-06-06 | 40.76 | 42.08 | 40.7 | 40.88 | +0.44% | 22,229 | 91,566,280 |
| 2024-06-05 | 40.95 | 41.67 | 40.7 | 40.7 | -1.57% | 15,008 | 61,671,447 |
| 2024-06-04 | 40.55 | 41.59 | 39.62 | 41.35 | +0.98% | 23,972 | 97,072,785 |
| 2024-06-03 | 42.5 | 43.2 | 40.55 | 40.95 | -3.65% | 25,670 | 107,012,128 |
| 2024-05-31 | 41.52 | 43.07 | 41.33 | 42.5 | +1.99% | 23,756 | 100,946,374 |
| 2024-05-30 | 41.12 | 42.46 | 40.8 | 41.67 | 0% | 20,901 | 87,260,681 |
| 2024-05-29 | 41.16 | 42.48 | 41.13 | 41.67 | -0.76% | 17,782 | 74,310,848 |
| 2024-05-28 | 42.79 | 43.77 | 41.81 | 41.99 | -2.14% | 23,837 | 101,925,181 |
| 2024-05-27 | 42.19 | 43 | 40.78 | 42.91 | +1.08% | 25,720 | 107,663,007 |
| 2024-05-24 | 43.39 | 43.39 | 41.88 | 42.45 | -2.64% | 23,326 | 99,162,715 |
| 2024-05-23 | 44.45 | 44.82 | 43.24 | 43.6 | -2.07% | 28,918 | 127,019,037 |
| 2024-05-22 | 45.05 | 45.57 | 44 | 44.52 | -1.33% | 33,005 | 147,341,893 |
| 2024-05-21 | 47.53 | 47.9 | 44.7 | 45.12 | -5.07% | 49,135 | 226,020,802 |
| 2024-05-20 | 45.72 | 48.8 | 45.41 | 47.53 | +4% | 63,107 | 297,949,007 |
| 2024-05-17 | 42.7 | 47.2 | 42.7 | 45.7 | +6.13% | 67,250 | 304,893,814 |
| 2024-05-16 | 43.63 | 44.2 | 42.83 | 43.06 | -1.28% | 37,429 | 162,192,173 |
| 2024-05-15 | 44.21 | 46.12 | 43.37 | 43.62 | -1.33% | 66,077 | 295,183,916 |
| 2024-05-14 | 40.05 | 44.21 | 40.05 | 44.21 | +10% | 43,428 | 186,033,433 |
| 2024-05-13 | 41.65 | 41.69 | 40.03 | 40.19 | -3.9% | 19,638 | 79,556,256 |
| 2024-05-10 | 43.32 | 43.32 | 41.6 | 41.82 | -2.72% | 21,314 | 89,818,737 |
| 2024-05-09 | 42.4 | 43.35 | 42.4 | 42.99 | +0.16% | 22,618 | 97,317,361 |
| 2024-05-08 | 44.77 | 44.91 | 42.81 | 42.92 | -3.18% | 31,963 | 139,054,062 |
| 2024-05-07 | 42.67 | 46 | 41.71 | 44.33 | +4.7% | 58,003 | 254,115,669 |
| 2024-05-06 | 41.25 | 42.7 | 41.25 | 42.34 | +3.07% | 28,686 | 121,042,139 |
| 2024-04-30 | 43.1 | 43.25 | 40.88 | 41.08 | -4.84% | 39,482 | 164,624,127 |
| 2024-04-29 | 42.98 | 43.95 | 42.77 | 43.17 | -0.71% | 39,486 | 171,150,394 |
| 2024-04-26 | 42.59 | 44.48 | 42.59 | 43.48 | -8.11% | 60,840 | 262,612,972 |
| 2024-04-25 | 49 | 49.21 | 47.28 | 47.32 | -5.08% | 35,604 | 172,308,667 |
| 2024-04-24 | 48.9 | 50.79 | 48 | 49.85 | +2.28% | 50,154 | 247,815,999 |
| 2024-04-23 | 47.4 | 49.61 | 46.56 | 48.74 | +2.74% | 40,894 | 196,446,650 |
| 2024-04-22 | 46.15 | 47.88 | 44.3 | 47.44 | +1.28% | 32,099 | 149,496,491 |
| 2024-04-19 | 46.01 | 47.6 | 45.53 | 46.84 | +0.47% | 35,527 | 165,567,186 |
| 2024-04-18 | 44.23 | 47.14 | 43.61 | 46.62 | +3.69% | 39,613 | 180,961,293 |
| 2024-04-17 | 42.91 | 45.38 | 42.91 | 44.96 | +4.92% | 30,247 | 134,395,438 |
| 2024-04-16 | 46 | 46 | 42.85 | 42.85 | -10% | 32,474 | 140,440,806 |
| 2024-04-15 | 47.68 | 48.4 | 45.91 | 47.61 | +1.19% | 31,454 | 148,302,657 |
| 2024-04-12 | 46.4 | 47.9 | 46.22 | 47.05 | +1.8% | 28,320 | 133,458,902 |
| 2024-04-11 | 45.5 | 46.96 | 45.45 | 46.22 | +0.65% | 19,432 | 90,231,929 |
| 2024-04-10 | 47.01 | 47.12 | 45.35 | 45.92 | -2.53% | 23,880 | 110,005,593 |
| 2024-04-09 | 46.6 | 47.31 | 46.46 | 47.11 | +1.42% | 18,918 | 88,680,225 |
| 2024-04-08 | 48.11 | 48.56 | 46.33 | 46.45 | -4.25% | 27,710 | 130,169,312 |
| 2024-04-03 | 49.6 | 50.06 | 48.1 | 48.51 | -3.08% | 26,125 | 127,700,560 |
| 2024-04-02 | 51.93 | 52.5 | 49.56 | 50.05 | -3.43% | 34,609 | 175,503,053 |
| 2024-04-01 | 52.6 | 52.9 | 51.2 | 51.83 | -0.17% | 32,564 | 168,610,638 |
| 2024-03-29 | 50.7 | 52.38 | 49.71 | 51.92 | +1.37% | 39,219 | 200,135,268 |
| 2024-03-28 | 48.98 | 52.39 | 48.12 | 51.22 | +4.53% | 51,237 | 258,443,761 |
| 2024-03-27 | 52.25 | 52.45 | 48.66 | 49 | -6.15% | 46,097 | 232,083,691 |
| 2024-03-26 | 55.55 | 55.88 | 51.71 | 52.21 | -3.87% | 58,648 | 310,573,196 |
| 2024-03-25 | 56 | 59 | 53 | 54.31 | -6.36% | 78,190 | 433,625,029 |
| 2024-03-22 | 57.61 | 61.8 | 56.67 | 58 | +2.11% | 101,453 | 598,579,063 |
| 2024-03-21 | 59.73 | 63.4 | 56.33 | 56.8 | -5.08% | 111,301 | 655,323,244 |
| 2024-03-20 | 54.4 | 59.84 | 53.9 | 59.84 | +10% | 97,477 | 562,459,696 |
| 2024-03-19 | 49.01 | 54.4 | 48.91 | 54.4 | +10.01% | 92,519 | 487,874,905 |
| 2024-03-18 | 47.91 | 49.46 | 47.72 | 49.45 | +3.89% | 40,290 | 196,185,772 |
| 2024-03-15 | 47 | 48.07 | 46.08 | 47.6 | +0.95% | 31,455 | 148,171,360 |
| 2024-03-14 | 48 | 48.4 | 46.42 | 47.15 | -2.32% | 27,665 | 131,495,956 |
| 2024-03-13 | 48.48 | 48.88 | 47.83 | 48.27 | -0.82% | 33,682 | 162,732,258 |
| 2024-03-12 | 48.95 | 49.34 | 48.05 | 48.67 | -0.65% | 40,738 | 198,374,588 |
| 2024-03-11 | 48.25 | 49.19 | 47.42 | 48.99 | +1.24% | 47,274 | 228,002,487 |
| 2024-03-08 | 48.18 | 48.49 | 46.88 | 48.39 | +0.1% | 47,293 | 225,598,582 |
| 2024-03-07 | 46.74 | 48.36 | 46.34 | 48.34 | +4.54% | 62,096 | 295,920,110 |
| 2024-03-06 | 45.09 | 46.67 | 44.88 | 46.24 | +1.63% | 33,921 | 156,125,086 |
| 2024-03-05 | 45.45 | 46.47 | 45.06 | 45.5 | -0.91% | 32,062 | 146,314,136 |
| 2024-03-04 | 46.79 | 47.2 | 45.01 | 45.92 | -2.3% | 34,911 | 160,335,216 |
| 2024-03-01 | 46.94 | 47.88 | 46.26 | 47 | -0.76% | 38,632 | 181,932,328 |
| 2024-02-29 | 44.75 | 47.79 | 44.27 | 47.36 | +4.83% | 53,351 | 248,907,573 |
| 2024-02-28 | 49.15 | 49.88 | 44.74 | 45.18 | -9.02% | 67,113 | 319,518,588 |
| 2024-02-27 | 47.1 | 49.8 | 46.89 | 49.66 | +3.67% | 56,447 | 275,166,500 |
| 2024-02-26 | 48 | 49.98 | 47.52 | 47.9 | +0.31% | 58,460 | 282,779,922 |
| 2024-02-23 | 46.9 | 48.5 | 45.96 | 47.75 | +1.64% | 55,352 | 261,134,324 |
| 2024-02-22 | 45.99 | 47.33 | 45.56 | 46.98 | +1.03% | 47,085 | 219,392,814 |
| 2024-02-21 | 46.66 | 48.34 | 46.04 | 46.5 | -2.58% | 59,572 | 280,198,444 |
| 2024-02-20 | 45.25 | 47.87 | 44.51 | 47.73 | +3.81% | 59,613 | 274,868,590 |
| 2024-02-19 | 42.98 | 47.5 | 42.6 | 45.98 | +5% | 78,574 | 351,889,173 |
| 2024-02-08 | 40.95 | 44.94 | 40.04 | 43.79 | +7.2% | 66,604 | 285,935,319 |
| 2024-02-07 | 44.2 | 45.78 | 40.85 | 40.85 | -10% | 75,459 | 328,028,102 |
| 2024-02-06 | 42.23 | 46.5 | 40.26 | 45.39 | +1.48% | 87,797 | 375,559,902 |
| 2024-02-05 | 42.5 | 46.41 | 39.5 | 44.73 | +6.02% | 88,457 | 388,380,367 |
| 2024-02-02 | 43.47 | 44.3 | 40.52 | 42.19 | -5.42% | 68,659 | 290,990,019 |
| 2024-02-01 | 44.45 | 45.3 | 43.54 | 44.61 | +0.81% | 65,772 | 292,871,520 |
| 2024-01-31 | 47 | 48.48 | 43.41 | 44.25 | -7.64% | 83,244 | 379,004,152 |
| 2024-01-30 | 53 | 53.8 | 47.7 | 47.91 | -16.79% | 116,849 | 593,899,407 |
| 2024-01-29 | 61 | 68.98 | 57.08 | 57.58 | +7.03% | 143,395 | 914,467,485 |
| 2024-01-26 | 56.94 | 57.68 | 53.45 | 53.8 | -9.58% | 99,324 | 551,641,892 |
| 2024-01-25 | 60.97 | 62.36 | 57.9 | 59.5 | +0.93% | 104,726 | 631,695,221 |
| 2024-01-24 | 65 | 67 | 57.8 | 58.95 | +54.4% | 142,078 | 873,314,252 |
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：