股票概览
52.2
-4.64%
-2.54
54
开盘价
56.98
最高价
51.2
最低价
80,628
成交量
数据更新至: 2024-12-31
技术指标
49.85
MA5 (5日均线)
50.98
MA10 (10日均线)
54.86
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 | 54 | 56.98 | 51.2 | 52.2 | -4.64% | 80,628 | 434,725,214 |
| 2024-12-30 | 49.8 | 55.43 | 49.33 | 54.74 | +8.63% | 134,154 | 723,026,341 |
| 2024-12-27 | 45.85 | 50.39 | 45.5 | 50.39 | +10% | 31,874 | 155,664,851 |
| 2024-12-26 | 46.11 | 47.08 | 45.55 | 45.81 | -0.65% | 25,935 | 120,335,239 |
| 2024-12-25 | 47.8 | 47.88 | 45.17 | 46.11 | -3.94% | 36,520 | 168,198,738 |
| 2024-12-24 | 47.92 | 49.87 | 46.65 | 48 | -2.3% | 61,486 | 293,122,305 |
| 2024-12-23 | 52.95 | 53 | 49.13 | 49.13 | -10% | 60,662 | 304,131,367 |
| 2024-12-20 | 53.8 | 55.88 | 53 | 54.59 | +1.28% | 37,791 | 205,627,293 |
| 2024-12-19 | 54.4 | 55.3 | 53.53 | 53.9 | -1.79% | 28,266 | 152,846,397 |
| 2024-12-18 | 55.52 | 56.15 | 54.73 | 54.88 | -1.17% | 22,110 | 122,416,751 |
| 2024-12-17 | 57.59 | 58.55 | 55 | 55.53 | -2.73% | 37,519 | 212,376,040 |
| 2024-12-16 | 58.52 | 58.75 | 56.8 | 57.09 | -2.44% | 24,031 | 138,116,842 |
| 2024-12-13 | 60.02 | 60.02 | 58.36 | 58.52 | -2.52% | 22,161 | 130,704,274 |
| 2024-12-12 | 59.94 | 60.88 | 59.3 | 60.03 | +0.05% | 27,166 | 162,858,474 |
| 2024-12-11 | 58.88 | 62.84 | 58.54 | 60 | +1.51% | 48,453 | 294,185,092 |
| 2024-12-10 | 59.36 | 61.36 | 58.21 | 59.11 | +1.56% | 55,359 | 330,310,709 |
| 2024-12-09 | 58.11 | 58.57 | 56.3 | 58.2 | -0.68% | 39,270 | 225,529,284 |
| 2024-12-06 | 59.61 | 60.39 | 58.37 | 58.6 | -3.14% | 44,344 | 262,210,984 |
| 2024-12-05 | 58.66 | 60.77 | 58.66 | 60.5 | +1.07% | 33,334 | 198,885,835 |
| 2024-12-04 | 61.9 | 63.88 | 59.65 | 59.86 | -2.01% | 45,367 | 279,839,509 |
| 2024-12-03 | 62.46 | 62.65 | 60.17 | 61.09 | -1.45% | 37,119 | 227,325,243 |
| 2024-12-02 | 59.9 | 62.56 | 59.13 | 61.99 | +3.3% | 52,247 | 320,030,895 |
| 2024-11-29 | 60.19 | 60.99 | 57.98 | 60.01 | -1.62% | 62,801 | 372,954,878 |
| 2024-11-28 | 64.8 | 64.8 | 60.45 | 61 | -0.13% | 74,240 | 463,847,132 |
| 2024-11-27 | 59.88 | 61.23 | 57.5 | 61.08 | +2.76% | 48,063 | 287,084,418 |
| 2024-11-26 | 60 | 61.4 | 58.85 | 59.44 | -1.75% | 38,626 | 231,384,953 |
| 2024-11-25 | 63.2 | 63.68 | 59.03 | 60.5 | -3.04% | 54,045 | 328,388,883 |
| 2024-11-22 | 64.5 | 66.78 | 62.4 | 62.4 | -4.73% | 54,154 | 350,115,358 |
| 2024-11-21 | 67.5 | 67.87 | 64.46 | 65.5 | -3.93% | 72,389 | 480,339,765 |
| 2024-11-20 | 65.95 | 68.69 | 63.44 | 68.18 | +3.38% | 116,695 | 767,573,266 |
| 2024-11-19 | 63.95 | 66 | 61.09 | 65.95 | -1.52% | 97,129 | 616,354,227 |
| 2024-11-18 | 73.9 | 74.87 | 66.97 | 66.97 | -10% | 64,977 | 448,502,002 |
| 2024-11-15 | 77.77 | 79.32 | 74 | 74.41 | -6.99% | 79,787 | 612,395,585 |
| 2024-11-14 | 78 | 82.2 | 78 | 80 | +3.09% | 92,591 | 738,705,912 |
| 2024-11-13 | 81.1 | 81.69 | 75.09 | 77.6 | -4.32% | 80,385 | 622,413,888 |
| 2024-11-12 | 81.3 | 86 | 79.01 | 81.1 | +2.79% | 133,909 | 1,108,604,340 |
| 2024-11-11 | 80.88 | 82.33 | 76.54 | 78.9 | +3.1% | 141,056 | 1,130,246,626 |
| 2024-11-08 | 73.5 | 77.28 | 73.4 | 76.53 | +8.09% | 129,919 | 982,522,856 |
| 2024-11-07 | 74.2 | 76 | 69.69 | 70.8 | -7.21% | 116,480 | 837,559,919 |
| 2024-11-06 | 79.5 | 80 | 74.66 | 76.3 | -2.05% | 82,394 | 636,646,059 |
| 2024-11-05 | 77.2 | 81 | 74.34 | 77.9 | +1.86% | 108,366 | 839,317,315 |
| 2024-11-04 | 76.85 | 83.36 | 76.05 | 76.48 | -9.49% | 129,160 | 1,015,492,127 |
| 2024-11-01 | 89.3 | 91.78 | 84.5 | 84.5 | -10% | 43,674 | 379,527,906 |
| 2024-10-31 | 99.9 | 104.19 | 93.89 | 93.89 | -7.38% | 160,190 | 1,563,138,535 |
| 2024-10-30 | 106.32 | 106.32 | 88 | 101.37 | +4.88% | 228,392 | 2,257,515,471 |
| 2024-10-29 | 96.65 | 96.65 | 96.65 | 96.65 | +10% | 953 | 9,210,745 |
| 2024-10-28 | 87.86 | 87.86 | 87.86 | 87.86 | +10% | 1,808 | 15,885,088 |
| 2024-10-25 | 79.87 | 79.87 | 79.87 | 79.87 | +10% | 1,349 | 10,774,463 |
| 2024-10-24 | 72.61 | 72.61 | 72.61 | 72.61 | +10% | 2,088 | 15,157,338 |
| 2024-10-10 | 63.01 | 66.01 | 60.5 | 66.01 | +10% | 80,793 | 524,095,420 |
| 2024-10-09 | 54.55 | 60.01 | 51.42 | 60.01 | +10.01% | 71,095 | 411,386,344 |
| 2024-10-08 | 56.79 | 56.79 | 50.22 | 54.55 | +5.64% | 52,555 | 281,540,013 |
| 2024-09-30 | 49.66 | 52.6 | 47.5 | 51.64 | +5.04% | 51,931 | 263,609,065 |
| 2024-09-27 | 48 | 50.36 | 47.2 | 49.16 | +4.15% | 23,695 | 116,601,823 |
| 2024-09-26 | 42.71 | 47.2 | 42.32 | 47.2 | +10% | 31,767 | 145,767,403 |
| 2024-09-25 | 42.8 | 43.6 | 41.75 | 42.91 | +0.23% | 20,869 | 89,396,020 |
| 2024-09-24 | 45.45 | 45.45 | 40.46 | 42.81 | -4.78% | 34,963 | 149,476,766 |
| 2024-09-23 | 45.9 | 47 | 44.22 | 44.96 | -1.9% | 14,859 | 67,045,457 |
| 2024-09-20 | 45.5 | 46.25 | 45.04 | 45.83 | +0.73% | 13,848 | 63,254,644 |
| 2024-09-19 | 43.26 | 45.98 | 43.21 | 45.5 | +5.08% | 22,983 | 103,708,812 |
| 2024-09-18 | 44.09 | 44.7 | 43 | 43.3 | -2.12% | 14,310 | 62,592,221 |
| 2024-09-13 | 44.48 | 44.65 | 43.21 | 44.24 | -0.52% | 15,288 | 67,192,621 |
| 2024-09-12 | 43.99 | 45.17 | 43.35 | 44.47 | +1.07% | 16,242 | 72,152,202 |
| 2024-09-11 | 44.25 | 44.85 | 43.41 | 44 | -0.63% | 16,673 | 73,693,036 |
| 2024-09-10 | 42.33 | 44.63 | 42 | 44.28 | +5.48% | 22,067 | 96,591,178 |
| 2024-09-09 | 42.33 | 42.9 | 41.8 | 41.98 | -0.85% | 11,321 | 47,749,499 |
| 2024-09-06 | 41.12 | 43.31 | 41.12 | 42.34 | +1.95% | 17,505 | 74,403,588 |
| 2024-09-05 | 41.25 | 42.44 | 40.71 | 41.53 | -0.41% | 16,786 | 69,786,584 |
| 2024-09-04 | 40.06 | 42.6 | 40.03 | 41.7 | +3.22% | 30,421 | 126,785,841 |
| 2024-09-03 | 39.85 | 40.5 | 39.41 | 40.4 | +1.35% | 22,691 | 90,785,572 |
| 2024-09-02 | 40.18 | 41.53 | 39.21 | 39.86 | +0.1% | 31,976 | 128,139,094 |
| 2024-08-30 | 36.2 | 39.82 | 36.2 | 39.82 | +10% | 17,514 | 68,398,084 |
| 2024-08-29 | 37.24 | 38.25 | 36.16 | 36.2 | -3.77% | 9,846 | 36,558,507 |
| 2024-08-28 | 37.3 | 38.27 | 37 | 37.62 | +0.86% | 9,851 | 37,155,651 |
| 2024-08-27 | 37 | 37.81 | 36.82 | 37.3 | +0.59% | 8,745 | 32,583,968 |
| 2024-08-26 | 34.91 | 37.5 | 34.81 | 37.08 | +6.22% | 12,342 | 45,045,139 |
| 2024-08-23 | 36.49 | 36.63 | 34.72 | 34.91 | -3.64% | 10,787 | 38,144,348 |
| 2024-08-22 | 36.34 | 36.68 | 36.01 | 36.23 | -0.3% | 4,478 | 16,271,683 |
| 2024-08-21 | 36.3 | 37.4 | 36.02 | 36.34 | -0.98% | 8,589 | 31,584,533 |
| 2024-08-20 | 36.36 | 37.11 | 36.1 | 36.7 | +0.94% | 8,284 | 30,347,354 |
| 2024-08-19 | 36.32 | 36.7 | 35.86 | 36.36 | -0.98% | 5,546 | 20,100,014 |
| 2024-08-16 | 35.97 | 37.35 | 35.81 | 36.72 | +2.57% | 11,427 | 41,799,270 |
| 2024-08-15 | 35.61 | 36.35 | 35.51 | 35.8 | -0.42% | 7,258 | 26,087,219 |
| 2024-08-14 | 36.98 | 37.28 | 35.88 | 35.95 | -3.13% | 8,171 | 29,904,835 |
| 2024-08-13 | 36.79 | 37.3 | 35.61 | 37.11 | -0.03% | 8,233 | 30,231,259 |
| 2024-08-12 | 37.3 | 37.53 | 36.52 | 37.12 | -1.2% | 6,179 | 22,863,945 |
| 2024-08-09 | 37.6 | 38.34 | 37.01 | 37.57 | +1.02% | 8,930 | 33,606,779 |
| 2024-08-08 | 37.14 | 37.73 | 36.36 | 37.19 | -0.13% | 9,729 | 36,058,296 |
| 2024-08-07 | 37.37 | 37.73 | 36.81 | 37.24 | +0.92% | 9,296 | 34,595,510 |
| 2024-08-06 | 36.8 | 37.9 | 36.36 | 36.9 | +0.46% | 15,119 | 56,050,730 |
| 2024-08-05 | 36.79 | 37.97 | 36.11 | 36.73 | +0.99% | 23,400 | 86,949,713 |
| 2024-08-02 | 38 | 38.01 | 36.34 | 36.37 | -5.39% | 22,015 | 81,828,120 |
| 2024-08-01 | 37.26 | 38.54 | 36.97 | 38.44 | +1.51% | 30,783 | 116,345,367 |
| 2024-07-31 | 35.52 | 39.5 | 35.52 | 37.87 | +5.22% | 33,525 | 125,126,501 |
| 2024-07-30 | 35.26 | 36 | 34.36 | 35.99 | +1.84% | 18,384 | 64,807,385 |
| 2024-07-29 | 34.52 | 36.24 | 34.52 | 35.34 | -0.51% | 15,835 | 56,369,673 |
| 2024-07-26 | 35.19 | 35.98 | 34.62 | 35.52 | -2.01% | 20,812 | 73,402,326 |
| 2024-07-25 | 33.99 | 36.26 | 33.21 | 36.25 | +5.38% | 27,552 | 96,668,934 |
| 2024-07-24 | 33.92 | 34.74 | 33.68 | 34.4 | -2.05% | 18,518 | 63,373,875 |
| 2024-07-23 | 34.7 | 35.52 | 33.55 | 35.12 | +1.74% | 31,470 | 109,848,455 |
| 2024-07-22 | 36.5 | 37.99 | 34.1 | 34.52 | -5.16% | 50,662 | 180,865,174 |
| 2024-07-19 | 33.75 | 36.4 | 33.69 | 36.4 | +10% | 39,149 | 137,672,362 |
| 2024-07-18 | 29.69 | 33.09 | 29.58 | 33.09 | +10.01% | 22,697 | 73,078,716 |
| 2024-07-17 | 31.03 | 31.3 | 29.8 | 30.08 | -4.08% | 10,131 | 30,714,981 |
| 2024-07-16 | 31.66 | 32.39 | 31.33 | 31.36 | -1.2% | 7,189 | 22,831,979 |
| 2024-07-15 | 32.08 | 32.34 | 31.39 | 31.74 | -1.89% | 5,642 | 17,869,321 |
| 2024-07-12 | 32.11 | 32.52 | 31.56 | 32.35 | +1.6% | 10,827 | 34,779,860 |
| 2024-07-11 | 31.66 | 32 | 31.15 | 31.84 | +2.05% | 10,873 | 34,488,727 |
| 2024-07-10 | 32.35 | 32.36 | 31.2 | 31.2 | -4.85% | 15,716 | 49,757,616 |
| 2024-07-09 | 31.8 | 33.6 | 31.01 | 32.79 | +3.11% | 21,910 | 70,508,079 |
| 2024-07-08 | 32 | 33.48 | 31.64 | 31.8 | -1.21% | 27,157 | 88,383,807 |
| 2024-07-05 | 29.2 | 32.19 | 28.53 | 32.19 | +10.01% | 18,818 | 59,175,369 |
| 2024-07-04 | 29.56 | 30.11 | 29.13 | 29.26 | -0.71% | 3,420 | 10,112,479 |
| 2024-07-03 | 29.78 | 29.88 | 28.97 | 29.47 | -1.04% | 4,505 | 13,243,733 |
| 2024-07-02 | 30.02 | 30.28 | 29.61 | 29.78 | -0.63% | 5,054 | 15,114,739 |
| 2024-07-01 | 29.7 | 30.7 | 29.57 | 29.97 | +0.03% | 5,503 | 16,597,703 |
| 2024-06-28 | 29.74 | 30.31 | 29.56 | 29.96 | -0.3% | 5,704 | 17,049,060 |
| 2024-06-27 | 31.68 | 31.69 | 30.05 | 30.05 | -3.72% | 8,855 | 27,229,572 |
| 2024-06-26 | 29.99 | 31.45 | 29.14 | 31.21 | +4.84% | 10,705 | 32,973,323 |
| 2024-06-25 | 29.35 | 29.92 | 28.69 | 29.77 | +1.43% | 6,301 | 18,421,391 |
| 2024-06-24 | 30.04 | 31.2 | 29.02 | 29.35 | -2.3% | 9,799 | 29,290,721 |
| 2024-06-21 | 29.85 | 30.78 | 29.13 | 30.04 | -1.73% | 6,253 | 18,740,192 |
| 2024-06-20 | 31.81 | 31.83 | 30.31 | 30.57 | -3.75% | 8,973 | 28,018,479 |
| 2024-06-19 | 31.04 | 32 | 30.5 | 31.76 | +1.24% | 12,355 | 38,648,653 |
| 2024-06-18 | 30.23 | 31.78 | 30 | 31.37 | +3.5% | 14,102 | 44,073,256 |
| 2024-06-17 | 31.06 | 31.06 | 29.84 | 30.31 | -0.95% | 11,475 | 34,846,040 |
| 2024-06-14 | 31.52 | 31.75 | 30.37 | 30.6 | -3.16% | 9,347 | 28,722,712 |
| 2024-06-13 | 32.9 | 33.07 | 31.23 | 31.6 | -2.77% | 13,293 | 42,636,182 |
| 2024-06-12 | 32.3 | 33 | 31.51 | 32.5 | +1.15% | 20,298 | 65,418,946 |
| 2024-06-11 | 29.52 | 32.13 | 29.08 | 32.13 | +10% | 15,383 | 47,303,493 |
| 2024-06-07 | 28.97 | 29.8 | 28.59 | 29.21 | +2.2% | 11,578 | 33,710,808 |
| 2024-06-06 | 31.33 | 31.45 | 28.25 | 28.58 | -8.95% | 22,161 | 65,848,733 |
| 2024-06-05 | 32.5 | 34.34 | 31.22 | 31.39 | -1.48% | 17,211 | 55,900,425 |
| 2024-06-04 | 33 | 33 | 31 | 31.86 | -2.84% | 12,782 | 40,530,015 |
| 2024-06-03 | 34.29 | 34.83 | 32.45 | 32.79 | -4.18% | 18,034 | 59,923,235 |
| 2024-05-31 | 35.41 | 35.68 | 34.21 | 34.22 | -3.36% | 13,472 | 46,906,553 |
| 2024-05-30 | 34.87 | 35.9 | 34.85 | 35.41 | +0.14% | 10,501 | 37,152,262 |
| 2024-05-29 | 35.15 | 35.96 | 34.61 | 35.36 | +0.43% | 15,388 | 54,253,866 |
| 2024-05-28 | 36 | 36.78 | 34.66 | 35.21 | -2.36% | 20,077 | 71,227,274 |
| 2024-05-27 | 35.44 | 36.43 | 33.51 | 36.06 | +1.75% | 34,971 | 122,011,432 |
| 2024-05-24 | 35.87 | 38.17 | 34 | 35.44 | +1.63% | 47,102 | 170,547,391 |
| 2024-05-23 | 31 | 34.87 | 31 | 34.87 | +10% | 39,858 | 134,400,418 |
| 2024-05-22 | 30.52 | 31.94 | 29.36 | 31.7 | +2.86% | 30,220 | 92,973,575 |
| 2024-05-21 | 31.28 | 32.8 | 29.92 | 30.82 | +3.25% | 50,379 | 157,705,797 |
| 2024-05-20 | 27.28 | 29.85 | 27.28 | 29.85 | +9.99% | 15,909 | 46,474,373 |
| 2024-05-17 | 26.26 | 27.44 | 25.48 | 27.14 | +4.02% | 13,932 | 37,014,913 |
| 2024-05-16 | 26.95 | 26.96 | 26.03 | 26.09 | -2.1% | 7,528 | 19,899,473 |
| 2024-05-15 | 26 | 26.95 | 25.35 | 26.65 | +2.58% | 9,055 | 23,863,505 |
| 2024-05-14 | 25 | 26.09 | 24.97 | 25.98 | +3.67% | 10,914 | 27,978,590 |
| 2024-05-13 | 26.61 | 26.74 | 24.5 | 25.06 | -3.54% | 11,909 | 30,270,624 |
| 2024-05-10 | 27.75 | 27.75 | 25.49 | 25.98 | -5.84% | 17,278 | 45,018,126 |
| 2024-05-09 | 27.68 | 27.89 | 27.16 | 27.59 | +1.62% | 5,885 | 16,267,091 |
| 2024-05-08 | 28 | 28 | 27.02 | 27.15 | -3.24% | 8,290 | 22,784,358 |
| 2024-05-07 | 28.11 | 29.1 | 27.65 | 28.06 | -1.47% | 13,529 | 38,084,862 |
| 2024-05-06 | 28.51 | 29.3 | 28.22 | 28.48 | +0.21% | 13,459 | 38,781,994 |
| 2024-04-30 | 27.5 | 30 | 27.5 | 28.42 | -6.94% | 14,532 | 41,390,657 |
| 2024-04-29 | 29.64 | 30.8 | 29.01 | 30.54 | +4.05% | 8,236 | 24,797,551 |
| 2024-04-26 | 28.62 | 29.98 | 28.32 | 29.35 | +3.09% | 7,965 | 23,259,882 |
| 2024-04-25 | 27.89 | 29.1 | 27.89 | 28.47 | +1.71% | 8,868 | 25,316,951 |
| 2024-04-24 | 27.8 | 28.28 | 27.65 | 27.99 | +0.68% | 5,723 | 16,033,293 |
| 2024-04-23 | 27.17 | 27.98 | 27.06 | 27.8 | +2.66% | 7,548 | 20,865,186 |
| 2024-04-22 | 27 | 28.47 | 26.12 | 27.08 | -1.13% | 11,608 | 31,507,171 |
| 2024-04-19 | 27.95 | 28.51 | 27.33 | 27.39 | -3.22% | 10,922 | 30,245,028 |
| 2024-04-18 | 27.8 | 28.75 | 26.55 | 28.3 | +2.69% | 15,119 | 42,160,628 |
| 2024-04-17 | 26 | 28.72 | 26 | 27.56 | -0.51% | 20,070 | 55,784,668 |
| 2024-04-16 | 30.17 | 30.2 | 27.7 | 27.7 | -10.01% | 6,322 | 17,643,210 |
| 2024-04-15 | 33.28 | 34.05 | 30.78 | 30.78 | -10% | 12,770 | 40,458,278 |
| 2024-04-12 | 34.47 | 34.7 | 33.65 | 34.2 | 0% | 5,935 | 20,253,745 |
| 2024-04-11 | 34.16 | 34.88 | 34 | 34.2 | -1.38% | 5,786 | 19,873,598 |
| 2024-04-10 | 35.7 | 36.09 | 34.51 | 34.68 | -2.86% | 9,691 | 33,746,194 |
| 2024-04-09 | 34.21 | 37.18 | 34.21 | 35.7 | +3.78% | 14,563 | 52,084,596 |
| 2024-04-08 | 36.21 | 36.52 | 34.37 | 34.4 | -6.01% | 12,324 | 43,206,935 |
| 2024-04-03 | 38.46 | 38.8 | 36.22 | 36.6 | -3.15% | 13,935 | 51,722,951 |
| 2024-04-02 | 39.6 | 39.68 | 37.44 | 37.79 | +0.05% | 29,295 | 112,385,690 |
| 2024-04-01 | 34.45 | 37.77 | 34.45 | 37.77 | +9.99% | 14,469 | 53,828,254 |
| 2024-03-29 | 34 | 34.48 | 33.5 | 34.34 | +1.63% | 4,673 | 15,866,232 |
| 2024-03-28 | 33.23 | 34.8 | 32.83 | 33.79 | +2.02% | 9,374 | 31,698,372 |
| 2024-03-27 | 35.46 | 35.53 | 33 | 33.12 | -6.1% | 8,681 | 29,679,169 |
| 2024-03-26 | 35.73 | 36.57 | 34.5 | 35.27 | -1.62% | 8,313 | 29,378,500 |
| 2024-03-25 | 37.46 | 37.5 | 35.5 | 35.85 | -4.3% | 9,723 | 35,656,927 |
| 2024-03-22 | 39.31 | 39.91 | 37.26 | 37.46 | -2.98% | 10,113 | 38,364,941 |
| 2024-03-21 | 39.34 | 39.9 | 38.5 | 38.61 | -1.86% | 10,150 | 39,533,042 |
| 2024-03-20 | 38.38 | 40.5 | 37.94 | 39.34 | +3.09% | 13,301 | 52,142,131 |
| 2024-03-19 | 38.23 | 38.55 | 37.92 | 38.16 | +0.03% | 4,960 | 18,927,449 |
| 2024-03-18 | 38.53 | 38.54 | 37.38 | 38.15 | +0.42% | 9,522 | 36,164,160 |
| 2024-03-15 | 37.09 | 38.15 | 36.3 | 37.99 | +2.43% | 8,374 | 31,333,590 |
| 2024-03-14 | 37 | 37.56 | 36.47 | 37.09 | +0.24% | 11,022 | 40,948,846 |
| 2024-03-13 | 37.9 | 37.9 | 36.81 | 37 | -2.32% | 10,927 | 40,572,825 |
| 2024-03-12 | 37.43 | 38 | 37.04 | 37.88 | +1.09% | 11,027 | 41,471,454 |
| 2024-03-11 | 37.4 | 37.99 | 36.95 | 37.47 | -0.79% | 9,132 | 34,021,181 |
| 2024-03-08 | 37.95 | 38.58 | 37.55 | 37.77 | -0.47% | 9,228 | 35,028,276 |
| 2024-03-07 | 37.97 | 39.19 | 37.5 | 37.95 | -0.63% | 11,061 | 42,501,861 |
| 2024-03-06 | 38.5 | 38.76 | 37.87 | 38.19 | -1.06% | 8,286 | 31,695,414 |
| 2024-03-05 | 39 | 39.7 | 38.3 | 38.6 | -2.43% | 11,575 | 45,038,517 |
| 2024-03-04 | 38.88 | 40.48 | 38.18 | 39.56 | +2.83% | 16,906 | 66,505,408 |
| 2024-03-01 | 37.38 | 38.79 | 37.38 | 38.47 | +2.37% | 13,062 | 49,979,873 |
| 2024-02-29 | 35.1 | 37.6 | 34.65 | 37.58 | +7.07% | 13,042 | 47,579,928 |
| 2024-02-28 | 38.45 | 39.42 | 35 | 35.1 | -8.71% | 18,100 | 67,214,919 |
| 2024-02-27 | 36 | 38.6 | 35.83 | 38.45 | +6.22% | 14,134 | 53,062,971 |
| 2024-02-26 | 36.59 | 37.16 | 36 | 36.2 | -1.09% | 9,304 | 33,922,563 |
| 2024-02-23 | 35.44 | 36.65 | 34.5 | 36.6 | +3.39% | 16,820 | 60,312,585 |
| 2024-02-22 | 33.99 | 35.9 | 33.87 | 35.4 | +1.64% | 17,950 | 62,806,577 |
| 2024-02-21 | 33.63 | 35.75 | 32.8 | 34.83 | +2.02% | 23,299 | 81,890,127 |
| 2024-02-20 | 34.88 | 35.19 | 32.31 | 34.14 | +5.21% | 29,240 | 97,654,313 |
| 2024-02-19 | 30.01 | 32.45 | 30.01 | 32.45 | +10% | 7,127 | 22,890,346 |
| 2024-02-08 | 26.8 | 29.57 | 25.06 | 29.5 | +9.22% | 24,729 | 66,676,780 |
| 2024-02-07 | 29.42 | 29.42 | 26.27 | 27.01 | -6.83% | 29,346 | 80,086,736 |
| 2024-02-06 | 30.15 | 30.96 | 27.3 | 28.99 | -3.85% | 26,530 | 76,200,972 |
| 2024-02-05 | 33.35 | 33.65 | 30.15 | 30.15 | -10% | 19,141 | 59,341,143 |
| 2024-02-02 | 37.17 | 37.17 | 32.35 | 33.5 | -6.79% | 20,392 | 68,925,019 |
| 2024-02-01 | 36.93 | 37.15 | 35.11 | 35.94 | -2.68% | 12,378 | 44,700,202 |
| 2024-01-31 | 38.85 | 39.22 | 36.79 | 36.93 | -5.21% | 12,112 | 45,705,511 |
| 2024-01-30 | 39.93 | 40.98 | 38.81 | 38.96 | -1.62% | 8,735 | 34,355,699 |
| 2024-01-29 | 40.28 | 40.89 | 39.3 | 39.6 | -3.65% | 8,722 | 34,695,281 |
| 2024-01-26 | 41.8 | 41.99 | 40.8 | 41.1 | +0.12% | 7,444 | 30,621,112 |
| 2024-01-25 | 39.4 | 41.1 | 39 | 41.05 | +4.19% | 8,358 | 33,698,236 |
| 2024-01-24 | 39.83 | 40.16 | 38.51 | 39.4 | -0.56% | 10,893 | 42,609,884 |
| 2024-01-23 | 40.11 | 40.14 | 39.05 | 39.62 | -0.1% | 7,969 | 31,629,587 |
| 2024-01-22 | 41.81 | 42.01 | 39.42 | 39.66 | -5.12% | 13,267 | 54,092,779 |
| 2024-01-19 | 42.43 | 43.51 | 41.8 | 41.8 | -1.42% | 9,861 | 41,841,191 |
| 2024-01-18 | 42.8 | 43.14 | 41.56 | 42.4 | -1.14% | 12,930 | 54,438,841 |
| 2024-01-17 | 43.27 | 43.67 | 42.83 | 42.89 | -1.56% | 8,000 | 34,622,532 |
| 2024-01-16 | 43.78 | 43.89 | 43.3 | 43.57 | -0.02% | 8,349 | 36,291,077 |
| 2024-01-15 | 43.75 | 44.38 | 43.4 | 43.58 | -0.16% | 6,511 | 28,518,942 |
| 2024-01-12 | 44.2 | 44.64 | 43.54 | 43.65 | -1.8% | 6,956 | 30,597,979 |
| 2024-01-11 | 43.4 | 44.45 | 43.4 | 44.45 | +1.86% | 9,934 | 43,764,893 |
| 2024-01-10 | 44.49 | 44.49 | 43.58 | 43.64 | -1.73% | 11,204 | 49,191,437 |
| 2024-01-09 | 44.31 | 45.18 | 44.01 | 44.41 | +0.23% | 11,035 | 49,080,852 |
| 2024-01-08 | 44.83 | 44.88 | 44.2 | 44.31 | -1.07% | 9,705 | 43,149,808 |
| 2024-01-05 | 45.78 | 45.87 | 44.7 | 44.79 | -1.65% | 13,447 | 60,691,956 |
| 2024-01-04 | 46.66 | 46.66 | 45.51 | 45.54 | -1.64% | 12,396 | 56,830,225 |
| 2024-01-03 | 46.37 | 46.66 | 45.54 | 46.3 | -0.3% | 19,119 | 87,875,351 |
| 2024-01-02 | 46.16 | 47.25 | 46.16 | 46.44 | +0.96% | 18,869 | 88,020,959 |
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：