股票概览
51.2
-1.99%
-1.04
52
开盘价
52.47
最高价
51.1
最低价
6,780
成交量
数据更新至: 2024-12-31
技术指标
51.93
MA5 (5日均线)
52.14
MA10 (10日均线)
53.09
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 | 52 | 52.47 | 51.1 | 51.2 | -1.99% | 6,780 | 35,099,445 |
| 2024-12-30 | 52.15 | 52.53 | 51.62 | 52.24 | +0.27% | 6,896 | 35,957,540 |
| 2024-12-27 | 51.72 | 52.23 | 51.6 | 52.1 | +0.44% | 6,982 | 36,296,291 |
| 2024-12-26 | 52.27 | 52.7 | 51.87 | 51.87 | -0.71% | 6,176 | 32,258,898 |
| 2024-12-25 | 52.85 | 52.85 | 51.87 | 52.24 | -0.87% | 6,599 | 34,495,226 |
| 2024-12-24 | 51.53 | 52.92 | 51.53 | 52.7 | +2.13% | 8,832 | 46,461,909 |
| 2024-12-23 | 52.57 | 52.86 | 51.6 | 51.6 | -1.7% | 6,981 | 36,356,773 |
| 2024-12-20 | 52.65 | 52.98 | 52.21 | 52.49 | -0.13% | 6,351 | 33,392,679 |
| 2024-12-19 | 52.14 | 52.9 | 51.63 | 52.56 | +0.31% | 9,750 | 50,914,952 |
| 2024-12-18 | 53.06 | 53.4 | 52.4 | 52.4 | -1.04% | 8,197 | 43,276,170 |
| 2024-12-17 | 52.82 | 53.4 | 52.35 | 52.95 | +0.25% | 11,948 | 63,267,840 |
| 2024-12-16 | 53.83 | 53.83 | 52.67 | 52.82 | -1.77% | 9,960 | 52,740,116 |
| 2024-12-13 | 55.03 | 55.03 | 53.72 | 53.77 | -2.56% | 14,933 | 80,675,709 |
| 2024-12-12 | 55 | 55.29 | 54.02 | 55.18 | +0.79% | 12,043 | 66,184,180 |
| 2024-12-11 | 54.79 | 55.19 | 54.33 | 54.75 | +0.51% | 11,419 | 62,555,875 |
| 2024-12-10 | 55.33 | 56.8 | 54.33 | 54.47 | +1.02% | 21,430 | 119,052,157 |
| 2024-12-09 | 54.12 | 54.41 | 53.28 | 53.92 | -0.53% | 10,279 | 55,330,408 |
| 2024-12-06 | 53.95 | 54.66 | 53.4 | 54.21 | +0.3% | 11,992 | 64,945,385 |
| 2024-12-05 | 54.27 | 54.27 | 52.89 | 54.05 | -0.46% | 17,819 | 95,749,490 |
| 2024-12-04 | 55.41 | 55.44 | 54.08 | 54.3 | -2.81% | 18,589 | 101,419,629 |
| 2024-12-03 | 56.5 | 56.61 | 55.07 | 55.87 | -0.73% | 14,182 | 78,783,397 |
| 2024-12-02 | 55.8 | 57.38 | 55.16 | 56.28 | +0.21% | 18,321 | 103,234,786 |
| 2024-11-29 | 55.8 | 56.78 | 54.96 | 56.16 | +1.7% | 15,945 | 89,493,301 |
| 2024-11-28 | 57.1 | 58.35 | 55.1 | 55.22 | -2.99% | 15,916 | 89,444,463 |
| 2024-11-27 | 54.99 | 56.96 | 53.88 | 56.92 | +2.91% | 13,800 | 76,424,265 |
| 2024-11-26 | 55.31 | 56.26 | 55 | 55.31 | -0.25% | 8,171 | 45,492,425 |
| 2024-11-25 | 54.66 | 55.59 | 54.38 | 55.45 | +1.43% | 12,242 | 67,351,186 |
| 2024-11-22 | 57.27 | 57.78 | 54.48 | 54.67 | -4.52% | 15,013 | 84,046,972 |
| 2024-11-21 | 58.01 | 58.06 | 56.98 | 57.26 | -1.38% | 9,269 | 53,230,799 |
| 2024-11-20 | 58.35 | 58.7 | 56.68 | 58.06 | -0.41% | 17,571 | 101,085,186 |
| 2024-11-19 | 57.09 | 58.53 | 56.75 | 58.3 | +2.89% | 11,044 | 63,579,238 |
| 2024-11-18 | 57.1 | 58.13 | 56.26 | 56.66 | -0.77% | 14,048 | 80,197,531 |
| 2024-11-15 | 57.32 | 58.87 | 56.92 | 57.1 | -1.33% | 11,925 | 68,990,521 |
| 2024-11-14 | 60.7 | 60.97 | 57.53 | 57.87 | -4.88% | 15,696 | 92,487,193 |
| 2024-11-13 | 60.33 | 60.96 | 59.4 | 60.84 | +0.71% | 17,666 | 106,223,077 |
| 2024-11-12 | 59.99 | 61.99 | 59.61 | 60.41 | +0.68% | 25,386 | 154,274,742 |
| 2024-11-11 | 58.96 | 60.28 | 58.6 | 60 | +1.28% | 16,001 | 95,429,643 |
| 2024-11-08 | 60.63 | 60.94 | 59.1 | 59.24 | -0.97% | 18,562 | 110,803,398 |
| 2024-11-07 | 57.9 | 59.83 | 57.88 | 59.82 | +1.7% | 16,387 | 97,159,763 |
| 2024-11-06 | 58.65 | 59.45 | 57.55 | 58.82 | +0.44% | 17,102 | 100,206,955 |
| 2024-11-05 | 57.18 | 58.94 | 56.48 | 58.56 | +2.54% | 16,570 | 96,180,000 |
| 2024-11-04 | 55.8 | 57.38 | 55.8 | 57.11 | +2.44% | 10,229 | 58,053,656 |
| 2024-11-01 | 56.75 | 56.75 | 55.5 | 55.75 | -2.26% | 13,735 | 77,119,530 |
| 2024-10-31 | 57.12 | 57.46 | 55.6 | 57.04 | +0.04% | 12,913 | 73,214,113 |
| 2024-10-30 | 57.99 | 58.39 | 56.51 | 57.02 | -2.04% | 13,560 | 77,826,352 |
| 2024-10-29 | 60.03 | 60.3 | 58.04 | 58.21 | -2.79% | 19,454 | 114,983,892 |
| 2024-10-28 | 60 | 60.33 | 59.1 | 59.88 | -0.12% | 13,589 | 80,978,122 |
| 2024-10-25 | 58.59 | 60.38 | 58.11 | 59.95 | +3.11% | 20,168 | 119,839,477 |
| 2024-10-24 | 58.68 | 59.2 | 58.05 | 58.14 | -2.02% | 10,464 | 61,185,849 |
| 2024-10-23 | 58.9 | 59.78 | 57.26 | 59.34 | +2.97% | 26,114 | 154,010,665 |
| 2024-10-22 | 57.9 | 57.99 | 56.88 | 57.63 | -0.74% | 18,381 | 105,354,370 |
| 2024-10-21 | 59.4 | 59.99 | 57.6 | 58.06 | -1.12% | 34,624 | 202,952,991 |
| 2024-10-18 | 57.3 | 59.97 | 56.79 | 58.72 | +3% | 27,602 | 161,740,420 |
| 2024-10-17 | 56.75 | 59.33 | 56.75 | 57.01 | -2.33% | 30,901 | 179,072,577 |
| 2024-10-16 | 55.7 | 59.23 | 55.27 | 58.37 | +3.57% | 34,165 | 197,921,869 |
| 2024-10-15 | 56.13 | 56.94 | 54.62 | 56.36 | +0.41% | 26,255 | 147,276,866 |
| 2024-10-14 | 53.2 | 56.19 | 52.12 | 56.13 | +6.05% | 28,386 | 153,896,793 |
| 2024-10-11 | 56.29 | 56.9 | 52.2 | 52.93 | -6.55% | 23,083 | 125,212,250 |
| 2024-10-10 | 56.86 | 59.18 | 56.62 | 56.64 | +0.21% | 24,948 | 144,145,389 |
| 2024-10-09 | 61 | 61 | 56.33 | 56.52 | -9.42% | 38,356 | 223,377,536 |
| 2024-10-08 | 65.82 | 65.82 | 57 | 62.4 | +4.28% | 62,211 | 381,066,670 |
| 2024-09-30 | 57.35 | 59.98 | 56.3 | 59.84 | +7.63% | 43,247 | 253,629,410 |
| 2024-09-27 | 55.44 | 56.66 | 53.1 | 55.6 | +5.3% | 19,853 | 109,381,192 |
| 2024-09-26 | 47.49 | 52.8 | 47.49 | 52.8 | +10% | 25,514 | 128,708,716 |
| 2024-09-25 | 47.02 | 49 | 46.97 | 48 | +3.9% | 23,825 | 114,608,838 |
| 2024-09-24 | 43.94 | 46.23 | 43.74 | 46.2 | +6.28% | 19,698 | 89,221,594 |
| 2024-09-23 | 43.95 | 44.35 | 42.9 | 43.47 | +0.42% | 7,265 | 31,830,345 |
| 2024-09-20 | 43.35 | 43.65 | 42.45 | 43.29 | +0.6% | 8,169 | 35,188,894 |
| 2024-09-19 | 42.3 | 44.3 | 42.14 | 43.03 | +3.12% | 14,908 | 64,407,771 |
| 2024-09-18 | 42.05 | 42.48 | 41.28 | 41.73 | -0.74% | 6,768 | 28,178,702 |
| 2024-09-13 | 42.96 | 42.96 | 42.02 | 42.04 | -1.31% | 5,924 | 25,090,827 |
| 2024-09-12 | 43.36 | 44.13 | 42.57 | 42.6 | -1.75% | 5,641 | 24,347,264 |
| 2024-09-11 | 43.2 | 43.8 | 42.7 | 43.36 | +0.32% | 5,139 | 22,264,467 |
| 2024-09-10 | 43.89 | 43.89 | 42.38 | 43.22 | +0.28% | 7,963 | 34,201,781 |
| 2024-09-09 | 43.97 | 44.01 | 42.84 | 43.1 | -1.71% | 6,248 | 27,083,412 |
| 2024-09-06 | 45.7 | 45.7 | 43.76 | 43.85 | -2.94% | 7,974 | 35,353,580 |
| 2024-09-05 | 44.94 | 45.79 | 44.88 | 45.18 | +0.2% | 6,221 | 28,131,819 |
| 2024-09-04 | 45.37 | 45.7 | 44.88 | 45.09 | -0.6% | 7,102 | 32,108,237 |
| 2024-09-03 | 44.5 | 46.15 | 43.88 | 45.36 | +2.81% | 17,450 | 79,219,629 |
| 2024-09-02 | 44.73 | 45.47 | 44.1 | 44.12 | -1.36% | 19,455 | 86,926,989 |
| 2024-08-30 | 43.38 | 45.35 | 43.18 | 44.73 | +2.69% | 14,556 | 65,030,581 |
| 2024-08-29 | 42.44 | 43.65 | 41.72 | 43.56 | +3.44% | 13,299 | 57,416,581 |
| 2024-08-28 | 41.9 | 42.55 | 41.61 | 42.11 | +0.02% | 5,597 | 23,583,685 |
| 2024-08-27 | 43.22 | 43.22 | 41.7 | 42.1 | -1.98% | 10,280 | 43,219,155 |
| 2024-08-26 | 42.3 | 43.81 | 42.3 | 42.95 | +0.85% | 8,517 | 36,669,353 |
| 2024-08-23 | 43.49 | 43.8 | 42.25 | 42.59 | -0.47% | 9,061 | 38,906,118 |
| 2024-08-22 | 43.47 | 43.5 | 42.63 | 42.79 | -0.99% | 6,582 | 28,262,495 |
| 2024-08-21 | 43.23 | 43.8 | 43 | 43.22 | +0.09% | 6,239 | 27,084,668 |
| 2024-08-20 | 45 | 45 | 42.92 | 43.18 | -3.29% | 13,140 | 57,217,313 |
| 2024-08-19 | 45.22 | 45.38 | 44.6 | 44.65 | -0.45% | 7,417 | 33,398,027 |
| 2024-08-16 | 45.55 | 45.68 | 44.83 | 44.85 | -1.17% | 8,525 | 38,475,118 |
| 2024-08-15 | 45.26 | 46.2 | 44.55 | 45.38 | +0.46% | 11,479 | 52,238,880 |
| 2024-08-14 | 46.28 | 46.28 | 45.08 | 45.17 | -2.42% | 9,334 | 42,373,625 |
| 2024-08-13 | 45.99 | 46.77 | 45.16 | 46.29 | +0.96% | 11,543 | 53,001,160 |
| 2024-08-12 | 45.33 | 46.15 | 44.93 | 45.85 | +1.19% | 10,511 | 48,016,270 |
| 2024-08-09 | 46.56 | 47.19 | 45.3 | 45.31 | -0.72% | 16,342 | 75,353,778 |
| 2024-08-08 | 45.88 | 46.27 | 44.35 | 45.64 | -0.37% | 22,741 | 102,928,158 |
| 2024-08-07 | 46.85 | 47.08 | 45.46 | 45.81 | -2.26% | 17,428 | 80,088,513 |
| 2024-08-06 | 48.5 | 49.11 | 46.03 | 46.87 | -2.35% | 27,880 | 131,638,212 |
| 2024-08-05 | 48.22 | 50.64 | 47.68 | 48 | -2.38% | 26,623 | 129,766,580 |
| 2024-08-02 | 52.9 | 53.02 | 49.12 | 49.17 | -6.91% | 33,278 | 168,382,648 |
| 2024-08-01 | 54.3 | 55.49 | 52.3 | 52.82 | -3.84% | 23,167 | 124,189,103 |
| 2024-07-31 | 51 | 54.93 | 50.2 | 54.93 | +8.47% | 17,514 | 93,581,207 |
| 2024-07-30 | 50.77 | 51.14 | 50 | 50.64 | -0.65% | 5,885 | 29,757,068 |
| 2024-07-29 | 52.16 | 52.16 | 50.26 | 50.97 | -1.98% | 10,188 | 51,913,688 |
| 2024-07-26 | 52.22 | 52.74 | 51.55 | 52 | -0.44% | 8,416 | 43,799,830 |
| 2024-07-25 | 51.5 | 52.97 | 51.22 | 52.23 | +0.83% | 7,868 | 40,982,735 |
| 2024-07-24 | 53.33 | 53.72 | 51.68 | 51.8 | -3.36% | 12,232 | 64,153,544 |
| 2024-07-23 | 54.5 | 55.15 | 53.56 | 53.6 | -1.8% | 11,891 | 64,725,724 |
| 2024-07-22 | 54.1 | 55.17 | 53.66 | 54.58 | +0.87% | 9,578 | 52,189,228 |
| 2024-07-19 | 54.8 | 54.8 | 53.3 | 54.11 | -0.99% | 9,944 | 53,518,967 |
| 2024-07-18 | 53.9 | 55.41 | 52.96 | 54.65 | +0.16% | 13,742 | 75,003,791 |
| 2024-07-17 | 52.54 | 55.3 | 52.25 | 54.56 | +3.71% | 16,505 | 89,139,972 |
| 2024-07-16 | 51.2 | 52.96 | 51.2 | 52.61 | +0.67% | 10,462 | 54,855,544 |
| 2024-07-15 | 54.37 | 54.37 | 51.87 | 52.26 | -2.9% | 16,040 | 84,218,037 |
| 2024-07-12 | 54.78 | 55.16 | 53.51 | 53.82 | -2.13% | 11,329 | 61,155,818 |
| 2024-07-11 | 53.85 | 55.82 | 53.03 | 54.99 | +4.27% | 20,825 | 113,805,768 |
| 2024-07-10 | 51.99 | 53.8 | 51.53 | 52.74 | +1.44% | 12,294 | 65,203,017 |
| 2024-07-09 | 50.78 | 52.3 | 49.8 | 51.99 | +2.38% | 11,466 | 58,693,348 |
| 2024-07-08 | 51.72 | 51.85 | 50.41 | 50.78 | -2.08% | 10,075 | 51,341,158 |
| 2024-07-05 | 52.22 | 52.22 | 51.28 | 51.86 | -1.07% | 9,743 | 50,417,143 |
| 2024-07-04 | 52.6 | 54 | 52.11 | 52.42 | -1.47% | 7,816 | 41,295,381 |
| 2024-07-03 | 53.6 | 53.97 | 53.01 | 53.2 | -0.84% | 7,909 | 42,253,318 |
| 2024-07-02 | 54.62 | 55.77 | 53.51 | 53.65 | -2.13% | 13,444 | 73,376,186 |
| 2024-07-01 | 53.64 | 54.85 | 52.96 | 54.82 | +2.43% | 12,597 | 67,935,286 |
| 2024-06-28 | 53.26 | 55.09 | 53.26 | 53.52 | -0.58% | 11,898 | 64,388,495 |
| 2024-06-27 | 55.23 | 55.24 | 53.37 | 53.83 | -2.53% | 12,325 | 66,423,740 |
| 2024-06-26 | 55 | 55.27 | 54.01 | 55.23 | +0.97% | 10,916 | 59,885,417 |
| 2024-06-25 | 55.52 | 55.84 | 54.26 | 54.7 | -1.16% | 10,113 | 55,609,711 |
| 2024-06-24 | 57.3 | 57.3 | 55.19 | 55.34 | -4.06% | 14,949 | 83,731,946 |
| 2024-06-21 | 57.72 | 58.56 | 57.1 | 57.68 | -0.72% | 10,423 | 60,122,365 |
| 2024-06-20 | 59.7 | 60.2 | 58.1 | 58.1 | -2.5% | 11,478 | 67,537,172 |
| 2024-06-19 | 61.19 | 61.28 | 59.2 | 59.59 | -2.63% | 16,793 | 100,528,754 |
| 2024-06-18 | 61.01 | 62.37 | 60.88 | 61.2 | +0.48% | 13,308 | 81,928,902 |
| 2024-06-17 | 61.79 | 62.18 | 60.79 | 60.91 | -1.54% | 13,788 | 84,737,813 |
| 2024-06-14 | 62.38 | 62.88 | 60.56 | 61.86 | -1.17% | 18,665 | 115,021,019 |
| 2024-06-13 | 64.3 | 64.4 | 62.41 | 62.59 | -2.39% | 16,600 | 104,865,102 |
| 2024-06-12 | 64.76 | 65.59 | 64 | 64.12 | -1.66% | 13,143 | 84,822,202 |
| 2024-06-11 | 65.79 | 67 | 64.22 | 65.2 | -0.93% | 23,076 | 151,031,304 |
| 2024-06-07 | 69 | 69.16 | 65.75 | 65.81 | -3.11% | 16,140 | 107,426,448 |
| 2024-06-06 | 69.04 | 70.07 | 66.7 | 67.92 | -1.14% | 23,333 | 158,696,266 |
| 2024-06-05 | 71.11 | 72.95 | 68.49 | 68.7 | -3.98% | 22,593 | 158,070,066 |
| 2024-06-04 | 69 | 72.27 | 68.86 | 71.55 | +2.33% | 15,152 | 107,751,771 |
| 2024-06-03 | 70.5 | 71 | 68.6 | 69.92 | -1.85% | 15,547 | 108,863,300 |
| 2024-05-31 | 70.68 | 72.58 | 69.61 | 71.24 | +1.15% | 19,703 | 140,388,026 |
| 2024-05-30 | 69.08 | 70.69 | 67.48 | 70.43 | +1.97% | 24,157 | 166,849,355 |
| 2024-05-29 | 65.99 | 69.69 | 65.59 | 69.07 | +4.19% | 27,982 | 189,876,251 |
| 2024-05-28 | 66.6 | 66.64 | 64.6 | 66.29 | -0.99% | 20,199 | 132,524,700 |
| 2024-05-27 | 65 | 68.23 | 64.99 | 66.95 | +3.77% | 34,117 | 227,621,233 |
| 2024-05-24 | 64.11 | 65.5 | 63.6 | 64.52 | +0.99% | 18,759 | 121,181,600 |
| 2024-05-23 | 63.6 | 64.74 | 63.08 | 63.89 | +0.44% | 25,371 | 161,600,375 |
| 2024-05-22 | 66.78 | 66.78 | 63.56 | 63.61 | -4.19% | 30,917 | 199,285,954 |
| 2024-05-21 | 66.68 | 67.8 | 65.74 | 66.39 | -1.43% | 18,201 | 121,204,430 |
| 2024-05-20 | 67.5 | 69.18 | 66.18 | 67.35 | -1.17% | 20,973 | 142,013,286 |
| 2024-05-17 | 66.1 | 68.8 | 65.6 | 68.15 | +3.1% | 31,071 | 210,520,178 |
| 2024-05-16 | 68.8 | 68.87 | 65.25 | 66.1 | -3.56% | 38,346 | 256,328,326 |
| 2024-05-15 | 68.5 | 72.43 | 67.33 | 68.54 | +0.5% | 47,691 | 329,183,865 |
| 2024-05-14 | 61.61 | 68.2 | 61.33 | 68.2 | +10% | 46,364 | 303,171,235 |
| 2024-05-13 | 62.26 | 62.6 | 59.77 | 62 | -1.76% | 29,380 | 180,347,393 |
| 2024-05-10 | 64.6 | 65.7 | 62.49 | 63.11 | -2.68% | 30,214 | 192,100,592 |
| 2024-05-09 | 61 | 65.85 | 60 | 64.85 | +5.7% | 36,030 | 228,549,212 |
| 2024-05-08 | 60.08 | 63 | 58.34 | 61.35 | +1.94% | 36,420 | 222,126,270 |
| 2024-05-07 | 58.6 | 60.8 | 58.6 | 60.18 | +3.01% | 32,596 | 195,692,711 |
| 2024-05-06 | 55.52 | 60.06 | 55.34 | 58.42 | +6.61% | 39,013 | 226,319,129 |
| 2024-04-30 | 54.22 | 55.33 | 54.02 | 54.8 | -0.27% | 21,465 | 117,737,943 |
| 2024-04-29 | 52.17 | 55.2 | 52.06 | 54.95 | +4.27% | 33,943 | 183,959,238 |
| 2024-04-26 | 52.94 | 53.38 | 51.01 | 52.7 | -0.53% | 36,011 | 187,324,110 |
| 2024-04-25 | 53.01 | 53.68 | 52.16 | 52.98 | +0.3% | 18,423 | 97,499,253 |
| 2024-04-24 | 53.25 | 53.49 | 52.26 | 52.82 | -0.81% | 19,026 | 100,603,161 |
| 2024-04-23 | 55.05 | 55.05 | 52.5 | 53.25 | -3.27% | 34,082 | 181,546,373 |
| 2024-04-22 | 53.2 | 55.52 | 52.22 | 55.05 | +3.48% | 30,460 | 164,929,327 |
| 2024-04-19 | 52.21 | 54.21 | 52.21 | 53.2 | +0.68% | 17,963 | 95,736,195 |
| 2024-04-18 | 54.19 | 54.47 | 52.74 | 52.84 | -4.19% | 25,684 | 137,387,639 |
| 2024-04-17 | 53.85 | 55.28 | 52.6 | 55.15 | +2.89% | 40,011 | 217,592,925 |
| 2024-04-16 | 52.56 | 54.04 | 51.04 | 53.6 | +1.04% | 40,631 | 213,702,511 |
| 2024-04-15 | 56.39 | 56.87 | 52 | 53.05 | -6.37% | 57,651 | 309,828,568 |
| 2024-04-12 | 56 | 58.5 | 55.5 | 56.66 | +3.43% | 63,166 | 359,145,080 |
| 2024-04-11 | 52.45 | 55.34 | 52.1 | 54.78 | +2.85% | 35,840 | 194,248,628 |
| 2024-04-10 | 51.79 | 53.63 | 51.46 | 53.26 | +2.8% | 26,066 | 137,895,597 |
| 2024-04-09 | 49.71 | 51.81 | 49.71 | 51.81 | +3.87% | 13,835 | 70,588,756 |
| 2024-04-08 | 52.11 | 52.2 | 49.82 | 49.88 | -4.92% | 21,820 | 110,465,329 |
| 2024-04-03 | 51.04 | 52.96 | 50.97 | 52.46 | +2.78% | 26,495 | 138,466,469 |
| 2024-04-02 | 50.99 | 51.47 | 50.12 | 51.04 | +0.1% | 17,514 | 88,975,688 |
| 2024-04-01 | 48.8 | 51.48 | 48.1 | 50.99 | +5.26% | 22,306 | 112,061,405 |
| 2024-03-29 | 45.79 | 50 | 45.5 | 48.44 | +5.79% | 26,938 | 128,567,312 |
| 2024-03-28 | 45.59 | 46.53 | 44.63 | 45.79 | +0.35% | 14,884 | 68,039,250 |
| 2024-03-27 | 47.32 | 47.8 | 45.19 | 45.63 | -3.51% | 13,696 | 63,712,032 |
| 2024-03-26 | 47.28 | 48.16 | 46.61 | 47.29 | +0.02% | 13,603 | 64,403,878 |
| 2024-03-25 | 48.78 | 48.9 | 47.14 | 47.28 | -3.15% | 13,606 | 65,305,057 |
| 2024-03-22 | 50.75 | 50.75 | 48.61 | 48.82 | -3.95% | 17,059 | 84,385,553 |
| 2024-03-21 | 51.7 | 51.81 | 50.45 | 50.83 | -1.49% | 11,507 | 58,659,200 |
| 2024-03-20 | 51.05 | 51.61 | 50.44 | 51.6 | +1.57% | 15,986 | 81,612,650 |
| 2024-03-19 | 52.52 | 52.91 | 50.75 | 50.8 | -3.42% | 19,730 | 101,462,830 |
| 2024-03-18 | 51.69 | 52.67 | 50.8 | 52.6 | +1.88% | 26,366 | 136,198,524 |
| 2024-03-15 | 52 | 53.12 | 50.65 | 51.63 | -1.11% | 29,032 | 150,096,118 |
| 2024-03-14 | 53.3 | 55.55 | 51.45 | 52.21 | -1.3% | 45,017 | 239,470,595 |
| 2024-03-13 | 50.49 | 53.8 | 49.97 | 52.9 | +6.74% | 61,557 | 320,331,898 |
| 2024-03-12 | 44.98 | 49.56 | 44.8 | 49.56 | +10.01% | 32,190 | 152,681,851 |
| 2024-03-11 | 42.43 | 45.05 | 42.35 | 45.05 | +6.17% | 24,753 | 108,141,998 |
| 2024-03-08 | 43.57 | 43.78 | 42.07 | 42.43 | -2.5% | 23,557 | 100,186,430 |
| 2024-03-07 | 46 | 46.29 | 43.35 | 43.52 | -5.78% | 20,576 | 91,659,440 |
| 2024-03-06 | 46.86 | 46.87 | 45.01 | 46.19 | -1.62% | 20,798 | 95,825,039 |
| 2024-03-05 | 49 | 49 | 46.63 | 46.95 | -3.81% | 16,683 | 79,206,959 |
| 2024-03-04 | 49.99 | 50.14 | 48.66 | 48.81 | -1.79% | 13,638 | 66,873,325 |
| 2024-03-01 | 48.8 | 49.7 | 48.52 | 49.7 | +1.84% | 11,734 | 57,535,434 |
| 2024-02-29 | 47.06 | 48.84 | 46.8 | 48.8 | +2.07% | 17,066 | 82,303,425 |
| 2024-02-28 | 47.91 | 49.35 | 47.52 | 47.81 | -1.08% | 23,272 | 111,976,712 |
| 2024-02-27 | 46.6 | 48.33 | 46.52 | 48.33 | +2.33% | 13,065 | 62,307,497 |
| 2024-02-26 | 47.09 | 48.3 | 46.85 | 47.23 | +2.01% | 20,833 | 98,644,530 |
| 2024-02-23 | 45.97 | 46.4 | 45.07 | 46.3 | +0.63% | 11,461 | 52,390,260 |
| 2024-02-22 | 45.9 | 46.73 | 45.42 | 46.01 | -0.2% | 12,130 | 55,643,505 |
| 2024-02-21 | 44.67 | 47.12 | 44.03 | 46.1 | +3.16% | 27,460 | 126,905,910 |
| 2024-02-20 | 43.69 | 44.81 | 42.8 | 44.69 | +2.29% | 14,503 | 63,824,088 |
| 2024-02-19 | 44.73 | 44.75 | 43.2 | 43.69 | -0.05% | 21,739 | 95,351,049 |
| 2024-02-08 | 40.88 | 44.28 | 40.51 | 43.71 | +7.08% | 30,444 | 131,167,060 |
| 2024-02-07 | 38.99 | 42.2 | 38.2 | 40.82 | +5.07% | 28,002 | 114,331,105 |
| 2024-02-06 | 35.29 | 39.1 | 34.88 | 38.85 | +6.41% | 24,921 | 93,308,943 |
| 2024-02-05 | 38.2 | 38.31 | 34.82 | 36.51 | -5.63% | 25,119 | 91,651,825 |
| 2024-02-02 | 40.44 | 40.91 | 37.51 | 38.69 | -4.96% | 20,594 | 80,711,804 |
| 2024-02-01 | 40.34 | 41.78 | 40.03 | 40.71 | -0.49% | 15,338 | 62,685,178 |
| 2024-01-31 | 42.1 | 43.35 | 40.61 | 40.91 | -3.56% | 17,450 | 73,062,961 |
| 2024-01-30 | 43.71 | 44.45 | 42.25 | 42.42 | -3.24% | 15,554 | 67,405,698 |
| 2024-01-29 | 46.13 | 47 | 43.7 | 43.84 | -4.59% | 24,137 | 108,294,586 |
| 2024-01-26 | 46 | 46.96 | 45.4 | 45.95 | -0.11% | 21,877 | 100,751,502 |
| 2024-01-25 | 45.31 | 46.2 | 44.35 | 46 | +1.86% | 19,672 | 89,535,845 |
| 2024-01-24 | 45.41 | 45.69 | 43.68 | 45.16 | -0.35% | 17,084 | 76,453,979 |
| 2024-01-23 | 43.62 | 45.95 | 42.6 | 45.32 | +3.94% | 15,896 | 71,331,390 |
| 2024-01-22 | 46.07 | 46.29 | 43.02 | 43.6 | -5.77% | 17,842 | 80,236,866 |
| 2024-01-19 | 46.7 | 47.6 | 46.27 | 46.27 | -1.13% | 10,088 | 47,274,553 |
| 2024-01-18 | 46.71 | 47.14 | 45.54 | 46.8 | -0.55% | 11,335 | 52,509,880 |
| 2024-01-17 | 48.23 | 48.59 | 47.06 | 47.06 | -3.09% | 7,812 | 37,329,597 |
| 2024-01-16 | 48.03 | 48.89 | 47.64 | 48.56 | +0.12% | 10,704 | 51,548,695 |
| 2024-01-15 | 48.89 | 49.55 | 48.34 | 48.5 | -1% | 11,969 | 58,432,457 |
| 2024-01-12 | 49.85 | 50.38 | 48.88 | 48.99 | -1.01% | 12,320 | 61,062,115 |
| 2024-01-11 | 48.93 | 50.26 | 48.4 | 49.49 | +1.58% | 14,349 | 71,077,814 |
| 2024-01-10 | 48.99 | 49.78 | 47.91 | 48.72 | +0.04% | 14,186 | 69,533,599 |
| 2024-01-09 | 47.35 | 49.2 | 46.8 | 48.7 | +2.85% | 18,559 | 89,893,108 |
| 2024-01-08 | 49.31 | 49.38 | 47.27 | 47.35 | -3.58% | 20,696 | 99,112,443 |
| 2024-01-05 | 50.67 | 50.72 | 49.05 | 49.11 | -3.02% | 14,724 | 73,127,211 |
| 2024-01-04 | 51.39 | 51.58 | 50.23 | 50.64 | -1.54% | 9,159 | 46,360,140 |
| 2024-01-03 | 52.18 | 52.44 | 50.89 | 51.43 | -1.46% | 12,018 | 61,855,131 |
| 2024-01-02 | 53.96 | 53.96 | 51.8 | 52.19 | -1.92% | 12,483 | 65,277,058 |
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：