股票概览
55.28
+0.11%
+0.06
56.99
开盘价
57.36
最高价
54.57
最低价
151,973
成交量
数据更新至: 2024-12-31
技术指标
51.63
MA5 (5日均线)
48.85
MA10 (10日均线)
49.45
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 | 56.99 | 57.36 | 54.57 | 55.28 | +0.11% | 151,973 | 846,012,636 |
| 2024-12-30 | 50 | 55.22 | 50 | 55.22 | +10% | 99,487 | 527,785,729 |
| 2024-12-27 | 48.7 | 51.84 | 48.7 | 50.2 | +1.97% | 105,436 | 531,475,641 |
| 2024-12-26 | 47.48 | 50.3 | 47.48 | 49.23 | +2.14% | 97,887 | 480,611,853 |
| 2024-12-25 | 49 | 49.29 | 46.88 | 48.2 | -1.81% | 97,025 | 464,171,417 |
| 2024-12-24 | 46.88 | 49.46 | 45.95 | 49.09 | +5.57% | 128,838 | 616,791,299 |
| 2024-12-23 | 47.1 | 49 | 45.6 | 46.5 | +1.53% | 130,799 | 618,485,992 |
| 2024-12-20 | 44 | 46.77 | 43.97 | 45.8 | +4.47% | 125,875 | 574,880,249 |
| 2024-12-19 | 44.38 | 45.77 | 43.44 | 43.84 | -2.77% | 129,193 | 572,046,688 |
| 2024-12-18 | 44 | 46.47 | 43.34 | 45.09 | -3.47% | 184,480 | 827,360,086 |
| 2024-12-17 | 51.22 | 54 | 46.71 | 46.71 | -10% | 112,213 | 569,253,064 |
| 2024-12-16 | 52.49 | 52.98 | 50.65 | 51.9 | +2.13% | 120,335 | 624,132,807 |
| 2024-12-13 | 51.55 | 53 | 50.7 | 50.82 | -2.42% | 99,704 | 514,836,697 |
| 2024-12-12 | 51.31 | 55.29 | 51.31 | 52.08 | +0.68% | 143,527 | 757,244,661 |
| 2024-12-11 | 51.5 | 54.3 | 49.28 | 51.73 | -0.4% | 145,142 | 756,712,567 |
| 2024-12-10 | 52.3 | 54 | 50.22 | 51.94 | -1.44% | 166,134 | 857,563,050 |
| 2024-12-09 | 50.5 | 55.43 | 50.47 | 52.7 | +4.58% | 184,878 | 977,641,333 |
| 2024-12-06 | 45.25 | 50.39 | 45.06 | 50.39 | +10% | 146,682 | 708,316,874 |
| 2024-12-05 | 45.88 | 47.35 | 45 | 45.81 | -1.29% | 126,430 | 582,419,886 |
| 2024-12-04 | 43.35 | 47.3 | 43.01 | 46.41 | +5.98% | 152,487 | 685,571,287 |
| 2024-12-03 | 43 | 44.86 | 42.91 | 43.79 | -0.23% | 110,777 | 485,743,093 |
| 2024-12-02 | 45.29 | 45.72 | 43.57 | 43.89 | -5.21% | 172,723 | 767,946,109 |
| 2024-11-29 | 45.08 | 47.44 | 44.61 | 46.3 | +4.02% | 205,230 | 941,589,448 |
| 2024-11-28 | 47 | 51.29 | 44.44 | 44.51 | -4.87% | 269,045 | 1,262,860,822 |
| 2024-11-27 | 42.9 | 46.79 | 41.8 | 46.79 | +9.99% | 187,800 | 826,327,376 |
| 2024-11-26 | 38.32 | 42.54 | 37.39 | 42.54 | +10.01% | 231,754 | 937,760,746 |
| 2024-11-25 | 38.34 | 39.49 | 37.04 | 38.67 | +1.39% | 151,468 | 581,346,132 |
| 2024-11-22 | 39.96 | 41.3 | 38 | 38.14 | -4.82% | 143,431 | 571,678,882 |
| 2024-11-21 | 40 | 42.32 | 39.6 | 40.07 | -1.04% | 180,182 | 736,618,877 |
| 2024-11-20 | 41.98 | 42.8 | 39.8 | 40.49 | -0.52% | 218,383 | 902,394,315 |
| 2024-11-19 | 37.18 | 41.29 | 37.18 | 40.7 | +7.53% | 227,805 | 904,286,516 |
| 2024-11-18 | 38.5 | 39.27 | 35.79 | 37.85 | +2.3% | 196,057 | 735,153,889 |
| 2024-11-15 | 38.6 | 39.5 | 36.6 | 37 | -3.37% | 197,763 | 750,894,975 |
| 2024-11-14 | 38.68 | 39.8 | 37.92 | 38.29 | 0% | 243,368 | 944,059,439 |
| 2024-11-13 | 35.16 | 38.74 | 35.16 | 38.29 | +8.72% | 309,316 | 1,171,441,808 |
| 2024-11-12 | 35.51 | 36.57 | 34.63 | 35.22 | -2.6% | 174,094 | 618,374,319 |
| 2024-11-11 | 34.25 | 37.16 | 34.25 | 36.16 | +3.37% | 214,546 | 777,778,235 |
| 2024-11-08 | 33.26 | 36.3 | 32.69 | 34.98 | +5.17% | 298,030 | 1,033,485,027 |
| 2024-11-07 | 30.6 | 33.26 | 30.44 | 33.26 | +9.99% | 206,212 | 668,964,198 |
| 2024-11-06 | 30.84 | 31.28 | 30.05 | 30.24 | -0.88% | 121,075 | 371,956,154 |
| 2024-11-05 | 30.09 | 30.68 | 29.52 | 30.51 | +1.53% | 118,985 | 359,860,239 |
| 2024-11-04 | 29 | 30.25 | 28.99 | 30.05 | +4.45% | 100,708 | 300,086,299 |
| 2024-11-01 | 30.75 | 30.95 | 28.66 | 28.77 | -6.95% | 138,466 | 409,721,459 |
| 2024-10-31 | 30.4 | 31.31 | 30.3 | 30.92 | +0.68% | 113,605 | 350,802,249 |
| 2024-10-30 | 30.87 | 31.13 | 29.95 | 30.71 | -1.25% | 124,703 | 380,571,471 |
| 2024-10-29 | 31.5 | 31.98 | 30.86 | 31.1 | -2.05% | 142,539 | 446,727,812 |
| 2024-10-28 | 32.11 | 33.2 | 30.98 | 31.75 | -7.41% | 247,322 | 782,904,614 |
| 2024-10-25 | 34.56 | 35.28 | 33.02 | 34.29 | -1.61% | 187,832 | 630,767,200 |
| 2024-10-24 | 34.4 | 35.3 | 33.74 | 34.85 | -0.94% | 141,128 | 486,593,353 |
| 2024-10-23 | 33.56 | 36.52 | 33.5 | 35.18 | +1.97% | 216,487 | 762,154,131 |
| 2024-10-22 | 34.02 | 35.68 | 33.7 | 34.5 | +4.14% | 276,234 | 954,766,669 |
| 2024-10-21 | 32.8 | 34.69 | 32.53 | 33.13 | +5.04% | 316,695 | 1,067,292,729 |
| 2024-10-18 | 30.5 | 31.54 | 29.88 | 31.54 | +10.01% | 246,153 | 766,936,154 |
| 2024-10-17 | 28.35 | 29.36 | 28.28 | 28.67 | +1.67% | 112,873 | 326,406,225 |
| 2024-10-16 | 28 | 28.75 | 27.65 | 28.2 | -3.52% | 106,414 | 299,640,510 |
| 2024-10-15 | 29 | 30.95 | 28.55 | 29.23 | -0.24% | 182,476 | 545,965,072 |
| 2024-10-14 | 27.4 | 29.4 | 26.8 | 29.3 | +6.93% | 144,307 | 405,770,708 |
| 2024-10-11 | 27.96 | 28.38 | 26.7 | 27.4 | -2.25% | 113,397 | 312,167,180 |
| 2024-10-10 | 30.12 | 30.2 | 27.04 | 28.03 | -6.63% | 185,244 | 524,389,727 |
| 2024-10-09 | 31.4 | 31.69 | 30.02 | 30.02 | -9.99% | 195,593 | 596,467,865 |
| 2024-10-08 | 34.76 | 34.76 | 30.35 | 33.35 | +5.5% | 253,266 | 829,445,504 |
| 2024-09-30 | 30.2 | 31.9 | 29.38 | 31.61 | +7.52% | 192,129 | 593,804,108 |
| 2024-09-27 | 27.85 | 29.84 | 27.85 | 29.4 | +6.02% | 91,325 | 261,639,500 |
| 2024-09-26 | 27.3 | 27.73 | 26.53 | 27.73 | +1.35% | 111,250 | 301,319,447 |
| 2024-09-25 | 28.43 | 28.76 | 27.12 | 27.36 | +0.63% | 140,966 | 394,883,711 |
| 2024-09-24 | 24.84 | 27.19 | 24.36 | 27.19 | +9.99% | 130,247 | 340,842,667 |
| 2024-09-23 | 24.61 | 25.44 | 24.25 | 24.72 | +0.77% | 81,087 | 203,084,726 |
| 2024-09-20 | 24.97 | 24.97 | 24.3 | 24.53 | -0.93% | 43,053 | 105,597,335 |
| 2024-09-19 | 24.75 | 25.09 | 24.29 | 24.76 | +1.68% | 80,558 | 199,088,956 |
| 2024-09-18 | 25.85 | 25.85 | 24.24 | 24.35 | -6.45% | 92,370 | 229,219,137 |
| 2024-09-13 | 25.58 | 26.85 | 25.58 | 26.03 | +0.74% | 79,121 | 208,284,379 |
| 2024-09-12 | 26.56 | 27.18 | 25.77 | 25.84 | -0.88% | 60,545 | 159,877,337 |
| 2024-09-11 | 26.52 | 26.94 | 25.9 | 26.07 | -1.47% | 58,934 | 155,139,419 |
| 2024-09-10 | 25.9 | 26.73 | 25.62 | 26.46 | +2.16% | 72,662 | 190,659,098 |
| 2024-09-09 | 25.79 | 26.06 | 25.3 | 25.9 | -0.46% | 47,844 | 122,837,125 |
| 2024-09-06 | 27.11 | 27.5 | 26 | 26.02 | -2.73% | 70,541 | 186,926,844 |
| 2024-09-05 | 26.7 | 27.78 | 26.52 | 26.75 | +0.75% | 115,621 | 314,329,034 |
| 2024-09-04 | 25.19 | 26.92 | 24.46 | 26.55 | +2.63% | 122,697 | 317,568,953 |
| 2024-09-03 | 25.8 | 26.39 | 25.6 | 25.87 | +1.02% | 73,267 | 190,578,411 |
| 2024-09-02 | 27.88 | 27.94 | 25.61 | 25.61 | -7.88% | 109,694 | 293,001,079 |
| 2024-08-30 | 26.86 | 28.63 | 26.57 | 27.8 | +3.04% | 94,617 | 264,436,138 |
| 2024-08-29 | 26 | 27.46 | 25.54 | 26.98 | -0.22% | 80,643 | 214,056,405 |
| 2024-08-28 | 26.78 | 27.26 | 26.51 | 27.04 | +1.01% | 42,566 | 114,160,460 |
| 2024-08-27 | 27.56 | 27.64 | 26.47 | 26.77 | -2.3% | 55,955 | 150,699,658 |
| 2024-08-26 | 27.32 | 27.99 | 27.05 | 27.4 | +1.14% | 71,281 | 196,120,481 |
| 2024-08-23 | 28.51 | 28.89 | 26.75 | 27.09 | -6.39% | 100,245 | 276,144,754 |
| 2024-08-22 | 27.45 | 29.82 | 26.67 | 28.94 | +6.24% | 134,643 | 381,674,782 |
| 2024-08-21 | 27.44 | 27.49 | 26.9 | 27.24 | -0.91% | 45,260 | 122,898,085 |
| 2024-08-20 | 27.73 | 27.94 | 27.2 | 27.49 | +0.77% | 59,108 | 162,645,858 |
| 2024-08-19 | 28.02 | 28.25 | 27.18 | 27.28 | -2.78% | 68,687 | 189,592,853 |
| 2024-08-16 | 28.61 | 29.58 | 28.02 | 28.06 | -1.92% | 93,685 | 271,421,138 |
| 2024-08-15 | 28.45 | 29.17 | 28.1 | 28.61 | -0.24% | 73,530 | 210,101,602 |
| 2024-08-14 | 28.9 | 29.46 | 28.33 | 28.68 | +0.99% | 98,909 | 286,500,628 |
| 2024-08-13 | 28.8 | 29.11 | 28 | 28.4 | +1.21% | 88,931 | 253,961,923 |
| 2024-08-12 | 29.29 | 29.38 | 27.91 | 28.06 | -4.91% | 101,156 | 287,172,190 |
| 2024-08-09 | 29.84 | 30.45 | 28.88 | 29.51 | -1.07% | 130,711 | 384,908,521 |
| 2024-08-08 | 28.99 | 30.1 | 28.49 | 29.83 | +1.12% | 111,433 | 328,045,863 |
| 2024-08-07 | 28.46 | 29.69 | 28.16 | 29.5 | +3.8% | 100,096 | 292,332,426 |
| 2024-08-06 | 28.15 | 28.57 | 27.65 | 28.42 | +3.57% | 85,585 | 240,359,874 |
| 2024-08-05 | 29.37 | 30 | 27.41 | 27.44 | -9.91% | 141,088 | 402,389,985 |
| 2024-08-02 | 30.81 | 31.98 | 30.37 | 30.46 | -6.91% | 138,655 | 429,918,962 |
| 2024-08-01 | 33.05 | 33.7 | 32.5 | 32.72 | +1.43% | 135,906 | 449,257,068 |
| 2024-07-31 | 30.8 | 32.78 | 30.53 | 32.26 | +1.83% | 165,853 | 527,069,003 |
| 2024-07-30 | 29.27 | 31.68 | 28.27 | 31.68 | +10% | 141,330 | 428,055,395 |
| 2024-07-29 | 28.65 | 29.39 | 28.38 | 28.8 | -0.55% | 59,860 | 172,185,616 |
| 2024-07-26 | 27.96 | 29.19 | 27.54 | 28.96 | +3.47% | 80,476 | 230,219,887 |
| 2024-07-25 | 28.9 | 29.44 | 27.9 | 27.99 | -7.47% | 101,579 | 289,300,555 |
| 2024-07-24 | 30 | 31.39 | 29.35 | 30.25 | -0.17% | 84,272 | 257,692,131 |
| 2024-07-23 | 32.8 | 32.97 | 30.11 | 30.3 | -6.51% | 107,559 | 334,483,390 |
| 2024-07-22 | 32 | 33.2 | 31.5 | 32.41 | +1.44% | 97,872 | 316,567,267 |
| 2024-07-19 | 32.15 | 32.8 | 31.75 | 31.95 | -1.24% | 68,149 | 219,970,836 |
| 2024-07-18 | 32.6 | 32.68 | 30.77 | 32.35 | -3.49% | 115,040 | 364,976,289 |
| 2024-07-17 | 36.61 | 36.94 | 33.5 | 33.52 | -9.31% | 117,628 | 409,124,079 |
| 2024-07-16 | 36.5 | 37.15 | 35.66 | 36.96 | +0.16% | 105,617 | 385,700,010 |
| 2024-07-15 | 37.69 | 38.17 | 36.3 | 36.9 | -2.15% | 110,850 | 412,243,202 |
| 2024-07-12 | 36 | 37.76 | 35.95 | 37.71 | +4.9% | 190,679 | 705,716,516 |
| 2024-07-11 | 35.95 | 35.95 | 35.95 | 35.95 | +10.01% | 35,072 | 126,083,229 |
| 2024-07-10 | 32.91 | 33.05 | 31.88 | 32.68 | +0.31% | 104,434 | 338,123,323 |
| 2024-07-09 | 29.62 | 32.58 | 29.23 | 32.58 | +9.99% | 113,632 | 353,916,097 |
| 2024-07-08 | 30.77 | 31.05 | 29.3 | 29.62 | -3.77% | 61,056 | 183,938,562 |
| 2024-07-05 | 31.1 | 31.26 | 30.11 | 30.78 | -0.71% | 63,199 | 193,139,448 |
| 2024-07-04 | 30.94 | 31.77 | 30.53 | 31 | +0.68% | 61,591 | 191,322,403 |
| 2024-07-03 | 30.88 | 31.4 | 30.02 | 30.79 | -0.48% | 48,859 | 150,248,675 |
| 2024-07-02 | 32.1 | 32.29 | 30.6 | 30.94 | -3.97% | 51,638 | 161,978,237 |
| 2024-07-01 | 31.33 | 32.58 | 31.1 | 32.22 | +2.06% | 65,869 | 209,950,739 |
| 2024-06-28 | 30.6 | 32.32 | 30.46 | 31.57 | +3.3% | 68,984 | 218,031,723 |
| 2024-06-27 | 31.32 | 31.6 | 30.4 | 30.56 | -3.17% | 48,769 | 151,191,781 |
| 2024-06-26 | 31 | 31.78 | 30.52 | 31.56 | +3.31% | 67,166 | 208,759,612 |
| 2024-06-25 | 31.4 | 31.6 | 30.05 | 30.55 | -2.95% | 78,631 | 241,778,776 |
| 2024-06-24 | 33.33 | 33.47 | 31.34 | 31.48 | -5.58% | 69,758 | 225,033,765 |
| 2024-06-21 | 32.7 | 33.82 | 32.06 | 33.34 | +1.06% | 65,220 | 215,981,286 |
| 2024-06-20 | 34.77 | 34.87 | 32.09 | 32.99 | -4.65% | 140,124 | 463,548,965 |
| 2024-06-19 | 36.35 | 36.86 | 34.45 | 34.6 | -2.2% | 79,230 | 281,546,503 |
| 2024-06-18 | 34.68 | 35.7 | 34.2 | 35.38 | +2.85% | 72,487 | 254,716,435 |
| 2024-06-17 | 35 | 35.34 | 33.4 | 34.4 | -1.97% | 83,375 | 284,103,226 |
| 2024-06-14 | 33.6 | 35.39 | 33.42 | 35.09 | +3.91% | 105,478 | 364,425,637 |
| 2024-06-13 | 35.77 | 36.24 | 32.59 | 33.77 | -4.93% | 156,644 | 536,444,568 |
| 2024-06-12 | 34.96 | 35.82 | 34.55 | 35.52 | +1.4% | 70,324 | 248,251,594 |
| 2024-06-11 | 35.01 | 35.53 | 33.88 | 35.03 | -1.1% | 86,701 | 299,588,210 |
| 2024-06-07 | 37.21 | 37.65 | 34.2 | 35.42 | -6.79% | 182,038 | 644,718,178 |
| 2024-06-06 | 39.3 | 39.66 | 37.7 | 38 | -1.09% | 89,685 | 348,129,233 |
| 2024-06-05 | 37.95 | 39.34 | 37.85 | 38.42 | +1.05% | 80,763 | 312,810,246 |
| 2024-06-04 | 37.21 | 38.35 | 36.8 | 38.02 | +1.55% | 71,938 | 271,941,579 |
| 2024-06-03 | 36.81 | 38.6 | 36.81 | 37.44 | +1.13% | 100,009 | 378,544,311 |
| 2024-05-31 | 37.85 | 38.7 | 37.01 | 37.02 | -3.49% | 83,468 | 313,859,925 |
| 2024-05-30 | 37.97 | 39.4 | 36.87 | 38.36 | +0.42% | 115,823 | 440,786,057 |
| 2024-05-29 | 38.97 | 39.05 | 37.48 | 38.2 | -0.13% | 85,848 | 327,901,534 |
| 2024-05-28 | 38.83 | 40.5 | 37.71 | 38.25 | -1.67% | 104,523 | 407,312,174 |
| 2024-05-27 | 39.55 | 39.97 | 38.36 | 38.9 | +1.33% | 110,080 | 429,476,992 |
| 2024-05-24 | 42.55 | 42.65 | 38.39 | 38.39 | -9.99% | 188,716 | 761,881,377 |
| 2024-05-23 | 39.9 | 43.55 | 39.65 | 42.65 | +6.25% | 142,403 | 589,486,869 |
| 2024-05-22 | 38.11 | 40.7 | 37.51 | 40.14 | +7.93% | 160,919 | 629,903,152 |
| 2024-05-21 | 37.72 | 38.56 | 37.02 | 37.19 | -2.59% | 76,017 | 285,910,162 |
| 2024-05-20 | 38 | 38.54 | 37.3 | 38.18 | +0.66% | 141,171 | 535,581,429 |
| 2024-05-17 | 34.2 | 37.93 | 33.47 | 37.93 | +10.01% | 177,171 | 632,024,511 |
| 2024-05-16 | 34.8 | 35.67 | 34.07 | 34.48 | +2.16% | 124,261 | 433,081,512 |
| 2024-05-15 | 33.57 | 34.46 | 33 | 33.75 | +1.14% | 85,642 | 290,560,979 |
| 2024-05-14 | 33.5 | 33.8 | 32.6 | 33.37 | +1.46% | 69,662 | 231,692,558 |
| 2024-05-13 | 33.1 | 34.25 | 32.3 | 32.89 | -2.69% | 92,370 | 305,504,093 |
| 2024-05-10 | 33.72 | 34.9 | 33.1 | 33.8 | +1.02% | 115,681 | 391,685,680 |
| 2024-05-09 | 33.2 | 34.09 | 32.89 | 33.46 | +0.84% | 99,984 | 334,777,355 |
| 2024-05-08 | 33.97 | 33.99 | 32.65 | 33.18 | -2.41% | 85,224 | 282,718,982 |
| 2024-05-07 | 34.55 | 35.27 | 32.92 | 34 | -0.38% | 116,556 | 396,174,981 |
| 2024-05-06 | 34.89 | 35.25 | 33.8 | 34.13 | -1.39% | 118,226 | 406,447,024 |
| 2024-04-30 | 33.56 | 35.49 | 32.83 | 34.61 | +4.4% | 160,180 | 544,557,500 |
| 2024-04-29 | 31.89 | 34.02 | 31.13 | 33.15 | +7.11% | 177,333 | 577,682,867 |
| 2024-04-26 | 31 | 31.92 | 30.05 | 30.95 | +4.53% | 185,075 | 577,821,116 |
| 2024-04-25 | 29.9 | 30.88 | 29.2 | 29.61 | -0.67% | 109,991 | 327,487,923 |
| 2024-04-24 | 28.25 | 29.96 | 27.91 | 29.81 | +7.23% | 146,358 | 428,060,023 |
| 2024-04-23 | 27.02 | 28.27 | 26.56 | 27.8 | +4.71% | 123,534 | 336,650,319 |
| 2024-04-22 | 27.81 | 28.5 | 26.55 | 26.55 | -10% | 173,275 | 470,906,417 |
| 2024-04-19 | 30.86 | 31.1 | 27.81 | 29.5 | -4.16% | 183,204 | 536,516,655 |
| 2024-04-18 | 29.84 | 31.99 | 29.08 | 30.78 | +0.29% | 191,094 | 589,870,304 |
| 2024-04-17 | 30.2 | 30.94 | 28.81 | 30.69 | +6.41% | 149,897 | 452,175,055 |
| 2024-04-16 | 29.99 | 30.12 | 26.92 | 28.84 | -3.48% | 154,959 | 443,998,572 |
| 2024-04-15 | 31.57 | 32.5 | 29.49 | 29.88 | -6.63% | 147,751 | 455,566,655 |
| 2024-04-12 | 30.11 | 33.03 | 30.05 | 32 | +6.56% | 192,230 | 616,495,649 |
| 2024-04-11 | 30 | 31.09 | 29.81 | 30.03 | +0.27% | 89,829 | 273,213,371 |
| 2024-04-10 | 30.72 | 30.85 | 29.4 | 29.95 | -3.36% | 101,847 | 306,433,246 |
| 2024-04-09 | 29.58 | 30.99 | 28.76 | 30.99 | +3.16% | 133,468 | 398,858,093 |
| 2024-04-08 | 30.2 | 30.8 | 29.73 | 30.04 | -1.83% | 97,718 | 295,439,769 |
| 2024-04-03 | 30.38 | 31.38 | 29.68 | 30.6 | -2.24% | 159,388 | 485,570,184 |
| 2024-04-02 | 30.48 | 32.5 | 29.36 | 31.3 | +5.32% | 274,805 | 840,624,139 |
| 2024-04-01 | 27.02 | 29.72 | 26.38 | 29.72 | +9.99% | 231,892 | 658,446,906 |
| 2024-03-29 | 27.5 | 27.8 | 25.89 | 27.02 | -2.42% | 166,204 | 445,848,572 |
| 2024-03-28 | 27.63 | 28.51 | 26.87 | 27.69 | +0.65% | 143,544 | 398,853,373 |
| 2024-03-27 | 28.49 | 28.74 | 26.7 | 27.51 | -3.54% | 126,449 | 348,696,611 |
| 2024-03-26 | 27.9 | 29.18 | 27.85 | 28.52 | +1.21% | 112,049 | 319,201,939 |
| 2024-03-25 | 29 | 29.56 | 27.8 | 28.18 | -3.79% | 117,418 | 337,703,793 |
| 2024-03-22 | 29.22 | 29.78 | 28.69 | 29.29 | +0.97% | 109,418 | 320,171,753 |
| 2024-03-21 | 29.01 | 29.41 | 28.52 | 29.01 | -0.75% | 93,851 | 271,404,759 |
| 2024-03-20 | 29.17 | 29.8 | 27.97 | 29.23 | -0.75% | 176,982 | 511,930,955 |
| 2024-03-19 | 29.1 | 30.5 | 28.86 | 29.45 | -0.67% | 138,577 | 411,090,840 |
| 2024-03-18 | 29.5 | 30.32 | 28.93 | 29.65 | +1.16% | 186,685 | 555,528,287 |
| 2024-03-15 | 29.28 | 29.67 | 26.86 | 29.31 | -1.25% | 235,554 | 666,875,216 |
| 2024-03-14 | 30.5 | 31.16 | 28.7 | 29.68 | -3.89% | 183,961 | 543,957,700 |
| 2024-03-13 | 30 | 32.07 | 29.1 | 30.88 | +2.59% | 278,903 | 858,516,318 |
| 2024-03-12 | 31.12 | 31.7 | 26.19 | 30.1 | +4.44% | 421,461 | 1,223,467,642 |
| 2024-03-11 | 26.62 | 28.82 | 26.16 | 28.82 | +10% | 72,083 | 199,760,214 |
| 2024-03-08 | 24 | 26.2 | 23.32 | 26.2 | +9.99% | 141,477 | 359,064,032 |
| 2024-03-07 | 24.74 | 24.99 | 23.28 | 23.82 | -3.76% | 129,890 | 311,831,297 |
| 2024-03-06 | 24.2 | 25.18 | 23.21 | 24.75 | +1.98% | 160,104 | 387,089,209 |
| 2024-03-05 | 24.6 | 25.19 | 23.77 | 24.27 | -2.73% | 184,117 | 450,108,712 |
| 2024-03-04 | 24.82 | 25.93 | 23.12 | 24.95 | +5.85% | 246,699 | 611,049,515 |
| 2024-03-01 | 24 | 25.88 | 23.12 | 23.57 | -0.97% | 217,711 | 531,572,843 |
| 2024-02-29 | 22.03 | 24.61 | 22 | 23.8 | +6.39% | 261,393 | 626,490,381 |
| 2024-02-28 | 26.11 | 26.86 | 22.1 | 22.37 | -8.39% | 279,489 | 695,755,167 |
| 2024-02-27 | 22.1 | 24.42 | 21.65 | 24.42 | +10% | 123,440 | 290,622,297 |
| 2024-02-26 | 20.56 | 22.62 | 19.99 | 22.2 | +7.98% | 234,542 | 503,074,891 |
| 2024-02-23 | 20.56 | 20.56 | 18.91 | 20.56 | +10.01% | 114,927 | 234,496,218 |
| 2024-02-22 | 17 | 18.69 | 17 | 18.69 | +10.01% | 146,022 | 261,696,483 |
| 2024-02-21 | 17.56 | 17.56 | 15.54 | 16.99 | +6.45% | 203,477 | 348,218,430 |
| 2024-02-20 | 15.96 | 15.96 | 15.96 | 15.96 | +9.99% | 14,419 | 23,012,149 |
| 2024-02-19 | 14.51 | 14.51 | 14.51 | 14.51 | +10.01% | 13,443 | 19,506,083 |
| 2024-02-08 | 12.18 | 13.19 | 10.79 | 13.19 | +10.01% | 87,982 | 107,321,810 |
| 2024-02-07 | 12.85 | 12.99 | 11.49 | 11.99 | -6.11% | 114,607 | 140,940,007 |
| 2024-02-06 | 12.36 | 13.05 | 11.37 | 12.77 | +1.11% | 132,458 | 158,260,493 |
| 2024-02-05 | 13.9 | 14.03 | 12.63 | 12.63 | -9.98% | 35,347 | 45,261,617 |
| 2024-02-02 | 15.2 | 15.21 | 13.52 | 14.03 | -5.9% | 45,399 | 65,472,767 |
| 2024-02-01 | 15.08 | 15.23 | 14.3 | 14.91 | -1.13% | 54,458 | 80,770,556 |
| 2024-01-31 | 16.23 | 16.24 | 15.07 | 15.08 | -6.39% | 37,103 | 57,722,714 |
| 2024-01-30 | 16.9 | 16.9 | 16 | 16.11 | -4.33% | 40,769 | 66,957,494 |
| 2024-01-29 | 17.65 | 17.85 | 16.76 | 16.84 | -4.7% | 32,738 | 55,826,466 |
| 2024-01-26 | 18.04 | 18.18 | 17.5 | 17.67 | -2.16% | 30,734 | 54,789,361 |
| 2024-01-25 | 17.19 | 18.06 | 16.98 | 18.06 | +5.31% | 40,497 | 71,469,275 |
| 2024-01-24 | 17.66 | 17.74 | 16.4 | 17.15 | -2.45% | 46,012 | 77,884,436 |
| 2024-01-23 | 17.45 | 17.72 | 17.1 | 17.58 | -0.57% | 51,599 | 89,724,356 |
| 2024-01-22 | 18.96 | 19.09 | 17.51 | 17.68 | -6.85% | 45,328 | 82,839,870 |
| 2024-01-19 | 19.33 | 19.43 | 18.82 | 18.98 | -1.81% | 29,875 | 57,037,621 |
| 2024-01-18 | 19.03 | 19.45 | 18.63 | 19.33 | +0.16% | 42,037 | 79,897,143 |
| 2024-01-17 | 19.78 | 20.13 | 19.2 | 19.3 | -2.38% | 33,068 | 64,960,268 |
| 2024-01-16 | 19.98 | 19.98 | 19.33 | 19.77 | -0.55% | 29,921 | 58,582,682 |
| 2024-01-15 | 19.81 | 20.08 | 19.45 | 19.88 | +1.17% | 32,032 | 63,562,795 |
| 2024-01-12 | 20.24 | 20.42 | 19.57 | 19.65 | -3.63% | 41,074 | 81,395,096 |
| 2024-01-11 | 20.05 | 20.55 | 19.9 | 20.39 | +2.51% | 40,271 | 81,678,254 |
| 2024-01-10 | 20.55 | 20.58 | 19.73 | 19.89 | -3.12% | 44,959 | 89,916,999 |
| 2024-01-09 | 20.34 | 21.2 | 19.86 | 20.53 | +0.05% | 64,360 | 131,168,396 |
| 2024-01-08 | 20.61 | 20.9 | 20.32 | 20.52 | -1.63% | 48,831 | 100,394,167 |
| 2024-01-05 | 20.5 | 21.4 | 20.31 | 20.86 | +1.76% | 77,622 | 163,203,602 |
| 2024-01-04 | 21.12 | 21.22 | 20.2 | 20.5 | -3.3% | 62,461 | 129,047,518 |
| 2024-01-03 | 22.3 | 22.33 | 20.66 | 21.2 | -5.99% | 118,769 | 251,449,286 |
| 2024-01-02 | 22.61 | 23.3 | 22.28 | 22.55 | +0.36% | 139,675 | 318,324,231 |
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：