股票概览
54
-5.15%
-2.93
56.94
开盘价
57.6
最高价
53.98
最低价
94,557
成交量
数据更新至: 2024-12-31
技术指标
57.75
MA5 (5日均线)
57.37
MA10 (10日均线)
58.51
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 | 56.94 | 57.6 | 53.98 | 54 | -5.15% | 94,557 | 522,332,951 |
| 2024-12-30 | 57.16 | 58.45 | 56.29 | 56.93 | -1.66% | 69,585 | 398,658,917 |
| 2024-12-27 | 60 | 60.1 | 57.77 | 57.89 | -4.66% | 124,854 | 734,464,397 |
| 2024-12-26 | 59 | 61.6 | 58.32 | 60.72 | +2.52% | 148,335 | 896,226,873 |
| 2024-12-25 | 59 | 60.39 | 57.87 | 59.23 | +0.39% | 132,526 | 785,281,638 |
| 2024-12-24 | 57.1 | 59.99 | 56.12 | 59 | +5.34% | 149,023 | 862,381,158 |
| 2024-12-23 | 58.16 | 58.34 | 55.61 | 56.01 | -3.76% | 87,851 | 497,417,582 |
| 2024-12-20 | 55.8 | 59.49 | 55.45 | 58.2 | +3.78% | 154,369 | 897,928,755 |
| 2024-12-19 | 55 | 56.5 | 54.18 | 56.08 | +0.72% | 85,749 | 478,962,507 |
| 2024-12-18 | 54.99 | 55.95 | 54.05 | 55.68 | +1.24% | 77,786 | 430,875,574 |
| 2024-12-17 | 56.85 | 57.79 | 54.94 | 55 | -3.78% | 102,530 | 576,158,942 |
| 2024-12-16 | 57.85 | 58.2 | 56.25 | 57.16 | -2.36% | 123,743 | 705,623,086 |
| 2024-12-13 | 61 | 62.66 | 57.99 | 58.54 | -5.5% | 165,169 | 985,273,243 |
| 2024-12-12 | 60.22 | 62.83 | 60.01 | 61.95 | +0.93% | 191,388 | 1,179,636,521 |
| 2024-12-11 | 63.62 | 63.62 | 58.85 | 61.38 | -3.81% | 280,336 | 1,714,009,788 |
| 2024-12-10 | 59.22 | 63.81 | 58.2 | 63.81 | +10% | 146,248 | 902,208,649 |
| 2024-12-09 | 59.4 | 61.92 | 57.82 | 58.01 | -3.54% | 247,938 | 1,474,103,828 |
| 2024-12-06 | 59.5 | 62.01 | 57.03 | 60.14 | -0.51% | 244,560 | 1,451,382,471 |
| 2024-12-05 | 59.8 | 63.5 | 58.7 | 60.45 | +0.6% | 225,913 | 1,368,163,647 |
| 2024-12-04 | 56.62 | 62.83 | 56.62 | 60.09 | +2.26% | 263,245 | 1,582,150,183 |
| 2024-12-03 | 56.32 | 60.87 | 55.86 | 58.76 | +1.5% | 276,150 | 1,615,885,441 |
| 2024-12-02 | 55.24 | 58.92 | 54.2 | 57.89 | +7.72% | 342,469 | 1,948,440,070 |
| 2024-11-29 | 50.32 | 53.74 | 50.12 | 53.74 | +10.01% | 192,173 | 1,017,064,573 |
| 2024-11-28 | 50.03 | 50.25 | 48.79 | 48.85 | -3.21% | 74,984 | 370,692,149 |
| 2024-11-27 | 48.69 | 50.55 | 47.05 | 50.47 | +3% | 96,614 | 470,252,298 |
| 2024-11-26 | 51.57 | 52.5 | 48.97 | 49 | -6.97% | 109,669 | 550,706,441 |
| 2024-11-25 | 51.99 | 52.98 | 50.18 | 52.67 | +1.29% | 91,014 | 468,993,364 |
| 2024-11-22 | 55 | 55.74 | 52 | 52 | -5.56% | 118,791 | 641,727,193 |
| 2024-11-21 | 55.9 | 55.9 | 54 | 55.06 | -2.22% | 112,210 | 616,565,160 |
| 2024-11-20 | 54.04 | 56.9 | 53.66 | 56.31 | +4.2% | 168,418 | 942,423,913 |
| 2024-11-19 | 51.37 | 54.11 | 50.95 | 54.04 | +6.21% | 133,688 | 701,501,105 |
| 2024-11-18 | 52.2 | 53.59 | 50 | 50.88 | -2.53% | 110,254 | 571,868,116 |
| 2024-11-15 | 55.16 | 56.4 | 52.2 | 52.2 | -6.52% | 124,579 | 678,990,518 |
| 2024-11-14 | 55.5 | 58 | 55.07 | 55.84 | -0.07% | 133,212 | 751,416,474 |
| 2024-11-13 | 56.5 | 56.5 | 53.5 | 55.88 | -2.61% | 143,438 | 789,188,595 |
| 2024-11-12 | 58.2 | 59.09 | 56.3 | 57.38 | -0.45% | 184,877 | 1,070,702,342 |
| 2024-11-11 | 52.61 | 58.44 | 52.5 | 57.64 | +7.52% | 200,556 | 1,127,679,602 |
| 2024-11-08 | 52.5 | 55.7 | 52.5 | 53.61 | +1.82% | 183,187 | 992,860,504 |
| 2024-11-07 | 53 | 54.19 | 50.89 | 52.65 | -2.61% | 197,058 | 1,031,053,319 |
| 2024-11-06 | 52.12 | 56.74 | 52.12 | 54.06 | +3.98% | 297,815 | 1,606,235,280 |
| 2024-11-05 | 51 | 54.31 | 48.71 | 51.99 | +4.13% | 349,359 | 1,782,284,483 |
| 2024-11-04 | 46.58 | 49.93 | 46.43 | 49.93 | +10% | 142,686 | 700,840,619 |
| 2024-11-01 | 46.29 | 46.79 | 44.3 | 45.39 | -3.18% | 101,400 | 462,739,267 |
| 2024-10-31 | 46.85 | 47.48 | 44.7 | 46.88 | +0.45% | 130,662 | 603,393,080 |
| 2024-10-30 | 46.29 | 48.11 | 45.75 | 46.67 | +0.32% | 102,127 | 477,404,679 |
| 2024-10-29 | 47.5 | 48.55 | 45.95 | 46.52 | -3.73% | 129,013 | 608,128,888 |
| 2024-10-28 | 47.79 | 48.5 | 47.18 | 48.32 | +0.69% | 94,256 | 452,147,565 |
| 2024-10-25 | 48.1 | 48.89 | 46.71 | 47.99 | +1.16% | 132,536 | 634,521,701 |
| 2024-10-24 | 48.3 | 49.92 | 47.3 | 47.44 | -1.35% | 141,065 | 683,626,896 |
| 2024-10-23 | 48 | 48.76 | 47.49 | 48.09 | -1.15% | 137,515 | 660,584,529 |
| 2024-10-22 | 46.48 | 49.85 | 45.67 | 48.65 | +4.69% | 201,582 | 969,840,752 |
| 2024-10-21 | 46.09 | 47.78 | 45.69 | 46.47 | +0.15% | 204,255 | 950,556,433 |
| 2024-10-18 | 42.18 | 46.4 | 41.89 | 46.4 | +10% | 197,104 | 883,759,646 |
| 2024-10-17 | 42.17 | 43.19 | 41.98 | 42.18 | +0.33% | 107,534 | 457,415,075 |
| 2024-10-16 | 42.49 | 43.39 | 41.59 | 42.04 | -2.95% | 128,011 | 540,552,653 |
| 2024-10-15 | 44.44 | 45.46 | 43.2 | 43.32 | -3.07% | 131,974 | 586,395,575 |
| 2024-10-14 | 43.43 | 44.77 | 41.58 | 44.69 | +1.02% | 173,346 | 747,039,787 |
| 2024-10-11 | 47.93 | 48.96 | 44.24 | 44.24 | -10.01% | 157,665 | 721,833,602 |
| 2024-10-10 | 51.82 | 53.58 | 49.02 | 49.16 | -4.73% | 154,364 | 790,364,524 |
| 2024-10-09 | 50 | 56.69 | 48 | 51.6 | -0.77% | 229,060 | 1,204,183,169 |
| 2024-10-08 | 52.5 | 52.78 | 48 | 52 | +8.33% | 203,171 | 1,036,828,821 |
| 2024-09-30 | 47 | 48.18 | 43.75 | 48 | +8.84% | 218,916 | 1,019,713,880 |
| 2024-09-27 | 40.52 | 44.1 | 40.52 | 44.1 | +8.19% | 96,746 | 408,515,175 |
| 2024-09-26 | 38.05 | 40.94 | 37.8 | 40.76 | +9.31% | 211,097 | 832,522,888 |
| 2024-09-25 | 38.21 | 38.84 | 37.25 | 37.29 | -1.84% | 121,218 | 462,370,367 |
| 2024-09-24 | 35.02 | 38.2 | 34.11 | 37.99 | +9.01% | 138,171 | 505,037,307 |
| 2024-09-23 | 35.43 | 35.65 | 34.67 | 34.85 | -2.38% | 54,372 | 190,600,170 |
| 2024-09-20 | 36.25 | 36.97 | 35.25 | 35.7 | -2.59% | 67,902 | 244,049,659 |
| 2024-09-19 | 35.1 | 37.7 | 34.49 | 36.65 | +4.48% | 111,573 | 406,556,843 |
| 2024-09-18 | 34.8 | 35.37 | 34.28 | 35.08 | +0.83% | 37,839 | 131,531,984 |
| 2024-09-13 | 35.79 | 36.17 | 34.75 | 34.79 | -3.33% | 52,337 | 185,120,790 |
| 2024-09-12 | 36.23 | 36.86 | 35.78 | 35.99 | -0.77% | 67,098 | 243,401,028 |
| 2024-09-11 | 35.9 | 36.4 | 35.54 | 36.27 | +0.61% | 53,025 | 191,022,921 |
| 2024-09-10 | 35.42 | 36.42 | 34.82 | 36.05 | +1.95% | 73,551 | 261,093,803 |
| 2024-09-09 | 35 | 35.89 | 34.64 | 35.36 | -0.03% | 60,929 | 215,151,268 |
| 2024-09-06 | 36.3 | 36.85 | 35.33 | 35.37 | -2.67% | 78,514 | 282,783,476 |
| 2024-09-05 | 36.17 | 37.3 | 36.07 | 36.34 | +0.41% | 93,695 | 343,991,864 |
| 2024-09-04 | 36.29 | 36.99 | 35.9 | 36.19 | -0.44% | 92,631 | 337,127,642 |
| 2024-09-03 | 34.3 | 37.3 | 34.3 | 36.35 | +6.1% | 125,411 | 450,998,986 |
| 2024-09-02 | 35.59 | 35.82 | 34.2 | 34.26 | -4.36% | 82,704 | 288,350,983 |
| 2024-08-30 | 34.55 | 36.48 | 34.35 | 35.82 | +3.62% | 148,637 | 530,644,796 |
| 2024-08-29 | 33.01 | 35.19 | 32.64 | 34.57 | +3.04% | 168,392 | 570,110,494 |
| 2024-08-28 | 30.9 | 33.55 | 30.9 | 33.55 | +10% | 149,094 | 486,670,228 |
| 2024-08-27 | 31.51 | 32.09 | 30.4 | 30.5 | -3.57% | 81,785 | 253,440,990 |
| 2024-08-26 | 33 | 33.2 | 31.59 | 31.63 | -2.95% | 75,122 | 240,687,953 |
| 2024-08-23 | 32.47 | 33.36 | 32.18 | 32.59 | -2.8% | 86,774 | 284,447,990 |
| 2024-08-22 | 37.25 | 37.25 | 33.53 | 33.53 | -9.99% | 167,548 | 583,788,743 |
| 2024-08-21 | 36.55 | 38.9 | 36.28 | 37.25 | +1.92% | 151,633 | 566,085,241 |
| 2024-08-20 | 37.05 | 37.31 | 35.95 | 36.55 | -1.35% | 73,157 | 266,656,578 |
| 2024-08-19 | 38.47 | 38.78 | 36.96 | 37.05 | -3.67% | 105,316 | 397,229,685 |
| 2024-08-16 | 38.04 | 39.67 | 38.04 | 38.46 | -0.13% | 160,650 | 623,366,459 |
| 2024-08-15 | 35.62 | 39.18 | 35.4 | 38.51 | +8.11% | 210,853 | 802,563,308 |
| 2024-08-14 | 36.02 | 36.38 | 35.19 | 35.62 | -1.82% | 63,117 | 225,515,232 |
| 2024-08-13 | 35.84 | 37.39 | 35.53 | 36.28 | +0.78% | 88,764 | 323,563,323 |
| 2024-08-12 | 36.28 | 36.49 | 35.45 | 36 | -1.4% | 47,599 | 171,070,312 |
| 2024-08-09 | 37.96 | 38.22 | 36.43 | 36.51 | -2.77% | 61,050 | 226,889,827 |
| 2024-08-08 | 38.31 | 38.6 | 36.8 | 37.55 | -2.8% | 88,935 | 333,142,032 |
| 2024-08-07 | 39.74 | 40.3 | 38.42 | 38.63 | -2.5% | 91,456 | 358,415,195 |
| 2024-08-06 | 39.88 | 40.04 | 38.65 | 39.62 | +1.88% | 96,155 | 378,755,725 |
| 2024-08-05 | 39.58 | 41.53 | 38.89 | 38.89 | -2.58% | 134,030 | 538,945,415 |
| 2024-08-02 | 40.71 | 41.76 | 39.7 | 39.92 | -4.93% | 157,983 | 641,591,548 |
| 2024-08-01 | 41.11 | 42.9 | 40.97 | 41.99 | +4.61% | 238,169 | 994,579,420 |
| 2024-07-31 | 36.4 | 40.14 | 35.83 | 40.14 | +10% | 153,270 | 594,858,643 |
| 2024-07-30 | 34.6 | 38.17 | 34.11 | 36.49 | +5.16% | 149,590 | 554,418,678 |
| 2024-07-29 | 35.05 | 35.33 | 34.45 | 34.7 | -1.03% | 28,614 | 99,402,316 |
| 2024-07-26 | 34.63 | 35.55 | 34.48 | 35.06 | +1.48% | 35,848 | 125,840,758 |
| 2024-07-25 | 34.37 | 35.29 | 34.08 | 34.55 | -0.12% | 36,807 | 127,466,253 |
| 2024-07-24 | 35.7 | 35.97 | 34.52 | 34.59 | -2.92% | 39,100 | 137,324,439 |
| 2024-07-23 | 37.7 | 38.03 | 35.63 | 35.63 | -4.01% | 43,108 | 158,106,319 |
| 2024-07-22 | 37 | 37.46 | 36.84 | 37.12 | +0.35% | 25,121 | 93,430,526 |
| 2024-07-19 | 36.55 | 37.66 | 36.27 | 36.99 | +1.09% | 38,160 | 141,587,399 |
| 2024-07-18 | 36.39 | 36.92 | 35.69 | 36.59 | +0.03% | 32,846 | 118,893,299 |
| 2024-07-17 | 36.95 | 37.1 | 36.1 | 36.58 | -1% | 30,174 | 110,256,406 |
| 2024-07-16 | 36.23 | 37.35 | 35.88 | 36.95 | +1.65% | 37,153 | 135,842,287 |
| 2024-07-15 | 37.66 | 37.86 | 36.3 | 36.35 | -2.68% | 34,555 | 126,666,223 |
| 2024-07-12 | 38.69 | 38.69 | 37.3 | 37.35 | -3.74% | 42,626 | 160,841,184 |
| 2024-07-11 | 38.19 | 39.16 | 38.1 | 38.8 | +2.62% | 43,389 | 167,552,882 |
| 2024-07-10 | 37.47 | 38.75 | 37.35 | 37.81 | +0.45% | 45,961 | 175,241,803 |
| 2024-07-09 | 36.8 | 37.94 | 36.34 | 37.64 | +2.14% | 46,290 | 171,749,630 |
| 2024-07-08 | 37.88 | 37.99 | 36.64 | 36.85 | -2.54% | 39,924 | 147,842,337 |
| 2024-07-05 | 37.88 | 38.4 | 37.45 | 37.81 | -1.66% | 49,653 | 187,685,778 |
| 2024-07-04 | 39.41 | 40.28 | 38.41 | 38.45 | -1.06% | 54,031 | 212,218,351 |
| 2024-07-03 | 39.56 | 39.93 | 38.78 | 38.86 | -1.52% | 27,211 | 106,365,101 |
| 2024-07-02 | 39.43 | 40.1 | 39.23 | 39.46 | +0.1% | 33,863 | 133,950,313 |
| 2024-07-01 | 40.27 | 40.5 | 38.75 | 39.42 | -2.01% | 41,091 | 161,419,274 |
| 2024-06-28 | 40.4 | 41.25 | 40.03 | 40.23 | -0.37% | 33,476 | 136,264,060 |
| 2024-06-27 | 41.39 | 41.8 | 40.35 | 40.38 | -3% | 31,482 | 128,746,727 |
| 2024-06-26 | 41.04 | 41.8 | 40.37 | 41.63 | +1.46% | 39,208 | 161,067,344 |
| 2024-06-25 | 41.25 | 42.23 | 40.59 | 41.03 | +0.61% | 49,469 | 204,535,567 |
| 2024-06-24 | 41.94 | 42.78 | 40.7 | 40.78 | -3.87% | 46,378 | 192,540,052 |
| 2024-06-21 | 42.58 | 42.99 | 41.81 | 42.42 | -1.51% | 52,584 | 223,047,527 |
| 2024-06-20 | 44.14 | 44.77 | 42.95 | 43.07 | -2.42% | 43,329 | 188,855,214 |
| 2024-06-19 | 45.56 | 45.78 | 44.11 | 44.14 | -2.97% | 44,799 | 199,701,536 |
| 2024-06-18 | 44.7 | 46.36 | 44.7 | 45.49 | +1.36% | 54,817 | 250,744,969 |
| 2024-06-17 | 46.02 | 46.55 | 44.55 | 44.88 | -4.49% | 69,034 | 313,491,324 |
| 2024-06-14 | 47.99 | 47.99 | 45 | 46.99 | -3.25% | 90,037 | 417,646,206 |
| 2024-06-13 | 47.21 | 49.25 | 46.4 | 48.57 | +1.82% | 66,902 | 321,411,853 |
| 2024-06-12 | 46.7 | 49.33 | 46.7 | 47.7 | +0.78% | 50,362 | 242,825,669 |
| 2024-06-11 | 47 | 47.46 | 45.91 | 47.33 | -0.46% | 48,947 | 227,576,214 |
| 2024-06-07 | 50.01 | 50.67 | 47.39 | 47.55 | -4.71% | 50,553 | 245,809,005 |
| 2024-06-06 | 51.5 | 51.85 | 49.87 | 49.9 | -2.94% | 45,286 | 229,318,739 |
| 2024-06-05 | 51.73 | 52.68 | 51.35 | 51.41 | -1.32% | 43,750 | 226,749,181 |
| 2024-06-04 | 51.56 | 52.5 | 51.13 | 52.1 | +0.21% | 50,085 | 259,433,010 |
| 2024-06-03 | 49.24 | 52.35 | 48.92 | 51.99 | +5.95% | 93,226 | 477,828,582 |
| 2024-05-31 | 47.86 | 50.49 | 47.86 | 49.07 | +2.53% | 73,267 | 362,520,680 |
| 2024-05-30 | 47.47 | 48.98 | 47.21 | 47.86 | +0.13% | 36,156 | 173,393,204 |
| 2024-05-29 | 47.83 | 48.45 | 47.56 | 47.8 | -0.95% | 21,403 | 102,545,862 |
| 2024-05-28 | 48 | 48.78 | 47.53 | 48.26 | -0.25% | 26,106 | 126,050,076 |
| 2024-05-27 | 46.72 | 48.49 | 46.2 | 48.38 | +1.85% | 38,830 | 184,016,614 |
| 2024-05-24 | 48.8 | 48.98 | 47.49 | 47.5 | -3.02% | 35,338 | 169,538,964 |
| 2024-05-23 | 50.3 | 50.57 | 48.84 | 48.98 | -2.6% | 31,910 | 157,459,149 |
| 2024-05-22 | 49.46 | 51 | 49.46 | 50.29 | +2.09% | 44,362 | 222,703,903 |
| 2024-05-21 | 48.99 | 50.3 | 48.1 | 49.26 | -4.63% | 63,285 | 312,295,204 |
| 2024-05-20 | 51.95 | 52.4 | 51.36 | 51.65 | -0.46% | 45,528 | 235,713,264 |
| 2024-05-17 | 50.6 | 51.91 | 50.16 | 51.89 | +1.33% | 41,359 | 211,893,229 |
| 2024-05-16 | 51.89 | 52.38 | 51.1 | 51.21 | -0.62% | 45,416 | 234,329,642 |
| 2024-05-15 | 51.31 | 52.25 | 50.63 | 51.53 | +0.06% | 36,127 | 186,188,039 |
| 2024-05-14 | 52.5 | 53.05 | 51.3 | 51.5 | +1.78% | 56,311 | 293,320,710 |
| 2024-05-13 | 52.5 | 52.57 | 50.4 | 50.6 | -4.17% | 52,219 | 267,335,100 |
| 2024-05-10 | 54.79 | 54.84 | 52.52 | 52.8 | -3.72% | 49,526 | 263,074,115 |
| 2024-05-09 | 55 | 55.87 | 54.15 | 54.84 | -0.78% | 51,950 | 285,162,999 |
| 2024-05-08 | 57.62 | 57.62 | 55.12 | 55.27 | -4.64% | 48,785 | 272,967,090 |
| 2024-05-07 | 58.69 | 59.5 | 57.33 | 57.96 | -1.41% | 51,511 | 300,409,186 |
| 2024-05-06 | 58.45 | 59.98 | 57.18 | 58.79 | +4.4% | 76,782 | 451,323,006 |
| 2024-04-30 | 56.55 | 57.5 | 55.62 | 56.31 | -3.23% | 75,498 | 425,724,255 |
| 2024-04-29 | 58.97 | 59.6 | 56.88 | 58.19 | +3.06% | 94,956 | 553,410,535 |
| 2024-04-26 | 55.02 | 57.37 | 55.02 | 56.46 | +1.77% | 71,059 | 402,243,858 |
| 2024-04-25 | 56 | 56.85 | 55.43 | 55.48 | -2.24% | 60,115 | 336,456,482 |
| 2024-04-24 | 54.3 | 57.5 | 54.3 | 56.75 | +3.18% | 117,089 | 654,311,654 |
| 2024-04-23 | 51.15 | 56.56 | 51.15 | 55 | +6.96% | 151,319 | 820,848,287 |
| 2024-04-22 | 50.75 | 52.6 | 49.6 | 51.42 | -0.7% | 59,899 | 307,085,175 |
| 2024-04-19 | 51.91 | 53.66 | 51.3 | 51.78 | -3.41% | 89,171 | 464,578,346 |
| 2024-04-18 | 48.69 | 53.61 | 47.38 | 53.61 | +9.99% | 96,506 | 496,307,786 |
| 2024-04-17 | 48.2 | 49.43 | 48.08 | 48.74 | +3.04% | 59,284 | 288,973,251 |
| 2024-04-16 | 50.21 | 50.65 | 47.01 | 47.3 | -5.8% | 50,426 | 244,892,935 |
| 2024-04-15 | 49.58 | 51.46 | 49.33 | 50.21 | -1.1% | 50,212 | 253,026,659 |
| 2024-04-12 | 51.62 | 52.1 | 50.69 | 50.77 | -0.9% | 33,450 | 171,794,318 |
| 2024-04-11 | 51.52 | 53.33 | 51.12 | 51.23 | -1.52% | 39,519 | 205,060,991 |
| 2024-04-10 | 53.46 | 54.36 | 51.78 | 52.02 | -2.69% | 46,053 | 242,118,209 |
| 2024-04-09 | 52.2 | 55 | 51.74 | 53.46 | +2.02% | 61,883 | 331,722,813 |
| 2024-04-08 | 52.59 | 54.33 | 52.37 | 52.4 | -2.22% | 38,920 | 206,799,456 |
| 2024-04-03 | 54.37 | 55.36 | 52.44 | 53.59 | -1.47% | 73,752 | 396,527,008 |
| 2024-04-02 | 56.8 | 57.05 | 53.68 | 54.39 | -4.73% | 82,412 | 451,165,418 |
| 2024-04-01 | 57.14 | 57.75 | 56.24 | 57.09 | -0.07% | 57,290 | 326,288,614 |
| 2024-03-29 | 58 | 58.6 | 55.74 | 57.13 | -2.67% | 69,273 | 394,502,243 |
| 2024-03-28 | 56.69 | 59.7 | 56.69 | 58.7 | +5.27% | 104,580 | 612,114,662 |
| 2024-03-27 | 57.78 | 58.79 | 55.6 | 55.76 | -3.5% | 92,256 | 527,048,191 |
| 2024-03-26 | 58.15 | 59.3 | 56.26 | 57.78 | -4.07% | 117,421 | 681,417,509 |
| 2024-03-25 | 65.66 | 68.35 | 60.23 | 60.23 | -10% | 140,205 | 900,667,959 |
| 2024-03-22 | 64.14 | 67.08 | 63.67 | 66.92 | +2.18% | 106,255 | 695,964,619 |
| 2024-03-21 | 64.2 | 66.33 | 63.6 | 65.49 | +0.41% | 93,198 | 605,399,246 |
| 2024-03-20 | 65.8 | 65.8 | 62.71 | 65.22 | -1.21% | 105,947 | 681,623,114 |
| 2024-03-19 | 67.51 | 69 | 65.98 | 66.02 | -5.01% | 134,715 | 901,468,087 |
| 2024-03-18 | 69.76 | 69.89 | 66 | 69.5 | +1.91% | 147,889 | 1,001,710,319 |
| 2024-03-15 | 61.19 | 68.2 | 61.01 | 68.2 | +10% | 171,418 | 1,118,623,100 |
| 2024-03-14 | 63.5 | 65.32 | 59.91 | 62 | +4.41% | 185,584 | 1,173,723,694 |
| 2024-03-13 | 58.02 | 60.11 | 57.47 | 59.38 | +2.31% | 98,714 | 582,667,590 |
| 2024-03-12 | 58.58 | 60.7 | 57.3 | 58.04 | -0.46% | 103,388 | 609,986,859 |
| 2024-03-11 | 56.1 | 58.8 | 55.42 | 58.31 | +2.51% | 72,840 | 417,650,962 |
| 2024-03-08 | 56.01 | 57.49 | 55.01 | 56.88 | +0.76% | 72,609 | 409,948,817 |
| 2024-03-07 | 60 | 60.99 | 55.8 | 56.45 | -4.81% | 101,590 | 592,043,347 |
| 2024-03-06 | 55.11 | 60.57 | 55.11 | 59.3 | +4.62% | 124,084 | 721,897,571 |
| 2024-03-05 | 57.3 | 57.98 | 54.05 | 56.68 | -4.71% | 110,344 | 623,704,303 |
| 2024-03-04 | 59 | 60.97 | 56.5 | 59.48 | -0.7% | 137,007 | 799,354,852 |
| 2024-03-01 | 58.01 | 61.08 | 57.6 | 59.9 | +3.62% | 128,404 | 758,508,676 |
| 2024-02-29 | 53.16 | 57.81 | 53.15 | 57.81 | +10.01% | 120,430 | 671,552,646 |
| 2024-02-28 | 56.48 | 61.87 | 52 | 52.55 | -6.68% | 147,089 | 824,927,974 |
| 2024-02-27 | 50 | 56.31 | 49.36 | 56.31 | +10% | 124,608 | 658,312,923 |
| 2024-02-26 | 53 | 53.05 | 50 | 51.19 | +5.29% | 148,542 | 764,594,437 |
| 2024-02-23 | 44.6 | 48.62 | 44.6 | 48.62 | +10% | 95,429 | 447,754,997 |
| 2024-02-22 | 42.67 | 44.5 | 42.5 | 44.2 | +2.98% | 75,395 | 328,914,367 |
| 2024-02-21 | 41.5 | 46.09 | 41.49 | 42.92 | -0.28% | 147,690 | 651,338,857 |
| 2024-02-20 | 39.02 | 43.04 | 37.92 | 43.04 | +9.99% | 107,806 | 437,408,139 |
| 2024-02-19 | 41.4 | 41.4 | 38.4 | 39.13 | -3.38% | 100,396 | 393,569,425 |
| 2024-02-08 | 36.31 | 40.53 | 36.3 | 40.5 | +9.52% | 94,696 | 367,610,290 |
| 2024-02-07 | 35 | 38.12 | 34.68 | 36.98 | +6.54% | 108,481 | 401,382,708 |
| 2024-02-06 | 31.03 | 35.33 | 31.03 | 34.71 | +7.59% | 96,220 | 320,572,748 |
| 2024-02-05 | 35 | 35.54 | 32.21 | 32.26 | -9.86% | 83,167 | 275,805,900 |
| 2024-02-02 | 37.9 | 38.28 | 34.56 | 35.79 | -5.74% | 67,284 | 244,986,434 |
| 2024-02-01 | 37.5 | 38.88 | 36.9 | 37.97 | +2.07% | 68,091 | 259,187,470 |
| 2024-01-31 | 39.49 | 39.51 | 37.05 | 37.2 | -4.98% | 62,707 | 238,970,537 |
| 2024-01-30 | 38.83 | 41.35 | 38.08 | 39.15 | +0.77% | 89,864 | 359,686,343 |
| 2024-01-29 | 40 | 40.3 | 38.83 | 38.85 | -3.6% | 81,479 | 320,227,241 |
| 2024-01-26 | 41.8 | 41.82 | 39.67 | 40.3 | -6.54% | 180,060 | 724,404,283 |
| 2024-01-25 | 47.68 | 47.68 | 43.12 | 43.12 | -10% | 113,041 | 490,344,333 |
| 2024-01-24 | 49.52 | 50.5 | 47 | 47.91 | -3.8% | 51,402 | 246,437,325 |
| 2024-01-23 | 49.3 | 50.98 | 48.92 | 49.8 | +1.22% | 26,280 | 130,899,373 |
| 2024-01-22 | 51.88 | 52.34 | 48.52 | 49.2 | -5.17% | 24,662 | 123,956,428 |
| 2024-01-19 | 52.7 | 53.2 | 51.85 | 51.88 | -1.09% | 18,579 | 97,608,594 |
| 2024-01-18 | 51.65 | 52.65 | 50.04 | 52.45 | +1.65% | 37,041 | 189,654,479 |
| 2024-01-17 | 54.03 | 54.03 | 51.6 | 51.6 | -4.74% | 22,142 | 116,645,674 |
| 2024-01-16 | 55 | 55.92 | 53.6 | 54.17 | -0.29% | 21,545 | 117,420,885 |
| 2024-01-15 | 54.03 | 55.49 | 52.99 | 54.33 | +0.59% | 20,459 | 111,206,788 |
| 2024-01-12 | 54.8 | 57.44 | 54.01 | 54.01 | -1.82% | 24,914 | 137,205,632 |
| 2024-01-11 | 52.9 | 55.15 | 52.89 | 55.01 | +3.31% | 31,898 | 172,342,206 |
| 2024-01-10 | 54.4 | 54.59 | 53 | 53.25 | -2.19% | 22,156 | 118,557,763 |
| 2024-01-09 | 54.66 | 56.5 | 53.9 | 54.44 | -0.38% | 34,185 | 187,896,703 |
| 2024-01-08 | 57.05 | 57.06 | 53.85 | 54.65 | -4.99% | 40,834 | 224,005,947 |
| 2024-01-05 | 58 | 58.96 | 56 | 57.52 | -0.83% | 21,022 | 121,684,328 |
| 2024-01-04 | 58.99 | 59.28 | 57.11 | 58 | -1.58% | 27,158 | 157,118,422 |
| 2024-01-03 | 61.1 | 61.1 | 58.01 | 58.93 | -3.52% | 52,192 | 310,155,561 |
| 2024-01-02 | 65.62 | 65.62 | 61 | 61.08 | -7.24% | 38,800 | 243,939,019 |
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：