股票概览
35.92
-7.73%
-3.01
37.77
开盘价
38.19
最高价
35.17
最低价
123,056
成交量
数据更新至: 2024-12-31
技术指标
38.37
MA5 (5日均线)
38.32
MA10 (10日均线)
38.29
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 | 37.77 | 38.19 | 35.17 | 35.92 | -7.73% | 123,056 | 453,453,617 |
| 2024-12-30 | 40 | 42 | 38.8 | 38.93 | +1.38% | 141,355 | 564,764,810 |
| 2024-12-27 | 39.32 | 39.54 | 38.01 | 38.4 | -2.31% | 87,280 | 338,706,147 |
| 2024-12-26 | 38.72 | 39.53 | 38.72 | 39.31 | +0.05% | 79,784 | 313,043,802 |
| 2024-12-25 | 38.3 | 39.88 | 37.01 | 39.29 | +1.81% | 125,953 | 490,772,499 |
| 2024-12-24 | 36.97 | 38.91 | 36.51 | 38.59 | +4.13% | 89,097 | 337,507,668 |
| 2024-12-23 | 39.1 | 39.15 | 36.67 | 37.06 | -5.84% | 82,060 | 311,540,825 |
| 2024-12-20 | 39.31 | 40.02 | 38.91 | 39.36 | +1.08% | 124,039 | 488,831,863 |
| 2024-12-19 | 36.49 | 41.08 | 35.72 | 38.94 | +4.09% | 135,903 | 506,797,531 |
| 2024-12-18 | 36.4 | 38.46 | 36.16 | 37.41 | +2.77% | 91,712 | 343,252,674 |
| 2024-12-17 | 39.2 | 39.3 | 36.36 | 36.4 | -8.38% | 116,844 | 435,969,285 |
| 2024-12-16 | 38.65 | 40.15 | 37.85 | 39.73 | +1.74% | 108,511 | 422,783,137 |
| 2024-12-13 | 38.6 | 40.21 | 38.28 | 39.05 | +0.13% | 122,587 | 486,308,590 |
| 2024-12-12 | 40 | 40.98 | 38.51 | 39 | -2.62% | 112,457 | 443,204,447 |
| 2024-12-11 | 41.32 | 42.4 | 39.61 | 40.05 | -3.1% | 159,450 | 647,848,123 |
| 2024-12-10 | 40.43 | 42.4 | 38.52 | 41.33 | +3.87% | 222,803 | 905,286,414 |
| 2024-12-09 | 37.83 | 40.5 | 37.25 | 39.79 | +4.99% | 216,809 | 841,012,205 |
| 2024-12-06 | 37.7 | 39.43 | 36.92 | 37.9 | +4.29% | 293,957 | 1,116,690,103 |
| 2024-12-05 | 33.04 | 36.34 | 33.02 | 36.34 | +9.99% | 133,000 | 469,858,011 |
| 2024-12-04 | 33.96 | 33.96 | 32.6 | 33.04 | -3.05% | 70,152 | 233,464,330 |
| 2024-12-03 | 34.52 | 34.54 | 33.65 | 34.08 | -1.5% | 76,075 | 258,925,367 |
| 2024-12-02 | 34.7 | 35.1 | 34.25 | 34.6 | -0.97% | 98,895 | 341,959,215 |
| 2024-11-29 | 35.47 | 35.47 | 34.06 | 34.94 | -1.44% | 124,959 | 434,944,550 |
| 2024-11-28 | 34 | 36.11 | 33.89 | 35.45 | +2.87% | 203,390 | 714,826,687 |
| 2024-11-27 | 32.89 | 34.61 | 31.85 | 34.46 | -0.52% | 203,562 | 672,349,808 |
| 2024-11-26 | 34.99 | 36.66 | 34 | 34.64 | +3.93% | 301,048 | 1,072,252,347 |
| 2024-11-25 | 30.9 | 33.33 | 29.66 | 33.33 | +10% | 90,283 | 291,218,129 |
| 2024-11-22 | 31.27 | 32.76 | 30.28 | 30.3 | -3.84% | 79,912 | 253,524,959 |
| 2024-11-21 | 31.5 | 32.45 | 31.25 | 31.51 | -0.76% | 60,397 | 191,454,188 |
| 2024-11-20 | 30.76 | 32 | 30.53 | 31.75 | +3.25% | 64,460 | 201,961,094 |
| 2024-11-19 | 30.34 | 30.9 | 29.68 | 30.75 | +1.89% | 47,307 | 143,263,053 |
| 2024-11-18 | 33.16 | 33.23 | 29.8 | 30.18 | -8.1% | 85,525 | 263,917,962 |
| 2024-11-15 | 32.52 | 34.18 | 32 | 32.84 | +0.18% | 68,813 | 229,933,953 |
| 2024-11-14 | 34.28 | 35.34 | 32.69 | 32.78 | -5.78% | 84,321 | 284,993,843 |
| 2024-11-13 | 33.61 | 35.02 | 33.15 | 34.79 | +2.96% | 101,028 | 347,617,744 |
| 2024-11-12 | 35.3 | 35.41 | 33.41 | 33.79 | -4.28% | 92,947 | 320,947,959 |
| 2024-11-11 | 32.16 | 35.8 | 31.99 | 35.3 | +8.18% | 127,150 | 435,468,378 |
| 2024-11-08 | 34.5 | 34.5 | 32.49 | 32.63 | -2.04% | 90,729 | 302,296,581 |
| 2024-11-07 | 32.66 | 33.42 | 32.43 | 33.31 | +1.06% | 90,272 | 297,503,762 |
| 2024-11-06 | 32.69 | 33.68 | 32.53 | 32.96 | -0.69% | 106,508 | 351,871,602 |
| 2024-11-05 | 32.88 | 33.89 | 32.26 | 33.19 | +4.04% | 185,848 | 616,427,038 |
| 2024-11-04 | 29.92 | 31.9 | 29.92 | 31.9 | +10% | 96,139 | 301,088,791 |
| 2024-11-01 | 30 | 30.14 | 28.9 | 29 | -4.82% | 62,453 | 183,951,957 |
| 2024-10-31 | 30.8 | 31.5 | 29.45 | 30.47 | -0.55% | 104,239 | 316,078,815 |
| 2024-10-30 | 30 | 31.33 | 29.53 | 30.64 | +3.37% | 73,084 | 221,850,706 |
| 2024-10-29 | 31.43 | 31.51 | 29.4 | 29.64 | -5.9% | 77,339 | 234,753,418 |
| 2024-10-28 | 31 | 31.56 | 30.45 | 31.5 | +2.47% | 74,292 | 230,731,050 |
| 2024-10-25 | 29.46 | 30.78 | 29.3 | 30.74 | +4.34% | 58,392 | 175,983,136 |
| 2024-10-24 | 30.06 | 30.19 | 29.45 | 29.46 | -3.31% | 42,315 | 125,516,129 |
| 2024-10-23 | 30.86 | 30.9 | 29.93 | 30.47 | -1.65% | 72,276 | 218,853,266 |
| 2024-10-22 | 29.86 | 31.66 | 29.86 | 30.98 | +3.44% | 103,324 | 318,303,357 |
| 2024-10-21 | 29.75 | 30.6 | 29.7 | 29.95 | +0.71% | 62,333 | 187,644,433 |
| 2024-10-18 | 29 | 30.45 | 28.66 | 29.74 | +1.85% | 75,496 | 223,206,309 |
| 2024-10-17 | 29.16 | 30.02 | 29.1 | 29.2 | +0.72% | 49,271 | 145,379,212 |
| 2024-10-16 | 28.56 | 29.77 | 28.45 | 28.99 | -0.41% | 37,438 | 109,168,915 |
| 2024-10-15 | 29.8 | 30.16 | 29.11 | 29.11 | -3.03% | 63,789 | 189,123,808 |
| 2024-10-14 | 30.28 | 30.37 | 28.3 | 30.02 | +0.27% | 74,829 | 217,899,507 |
| 2024-10-11 | 32 | 32 | 29.45 | 29.94 | -0.83% | 79,959 | 245,483,154 |
| 2024-10-10 | 30.85 | 31.33 | 29.4 | 30.19 | -2.14% | 74,059 | 224,170,067 |
| 2024-10-09 | 32.97 | 33 | 30.85 | 30.85 | -10.01% | 92,555 | 291,783,517 |
| 2024-10-08 | 35.62 | 35.63 | 31.76 | 34.28 | +5.84% | 132,848 | 449,409,197 |
| 2024-09-30 | 31.08 | 32.5 | 29.94 | 32.39 | +9.43% | 122,139 | 383,525,388 |
| 2024-09-27 | 28.55 | 29.6 | 28.09 | 29.6 | +5.38% | 44,371 | 127,774,835 |
| 2024-09-26 | 26.79 | 28.19 | 26.68 | 28.09 | +4.42% | 64,744 | 177,879,934 |
| 2024-09-25 | 27.19 | 27.98 | 26.88 | 26.9 | +0.04% | 77,356 | 211,091,709 |
| 2024-09-24 | 25.63 | 26.98 | 25.43 | 26.89 | +3.7% | 71,339 | 187,125,281 |
| 2024-09-23 | 24.98 | 26.49 | 24.97 | 25.93 | +3.93% | 64,851 | 167,193,580 |
| 2024-09-20 | 24.96 | 25.15 | 24.53 | 24.95 | 0% | 31,978 | 79,383,806 |
| 2024-09-19 | 24.05 | 25.32 | 23.9 | 24.95 | +4.83% | 42,634 | 105,702,357 |
| 2024-09-18 | 24.6 | 24.79 | 23.5 | 23.8 | -3.21% | 25,535 | 61,086,407 |
| 2024-09-13 | 24.87 | 25.17 | 24.57 | 24.59 | -1.64% | 22,613 | 56,191,181 |
| 2024-09-12 | 25.31 | 25.86 | 24.95 | 25 | -2% | 35,011 | 88,600,125 |
| 2024-09-11 | 25.79 | 25.94 | 25.31 | 25.51 | -1.58% | 26,624 | 68,141,397 |
| 2024-09-10 | 25.7 | 26 | 25.17 | 25.92 | +0.93% | 42,179 | 107,749,842 |
| 2024-09-09 | 26.44 | 26.45 | 25.51 | 25.68 | -3.09% | 52,446 | 135,750,197 |
| 2024-09-06 | 25.97 | 28.55 | 25.66 | 26.5 | +2.12% | 97,994 | 262,420,728 |
| 2024-09-05 | 25.23 | 26.03 | 25.23 | 25.95 | +2.85% | 63,360 | 163,080,960 |
| 2024-09-04 | 24.8 | 25.49 | 24.68 | 25.23 | +0.92% | 40,495 | 101,678,016 |
| 2024-09-03 | 24.79 | 25.07 | 24.49 | 25 | +0.81% | 36,751 | 91,328,160 |
| 2024-09-02 | 25.6 | 25.75 | 24.73 | 24.8 | -1.27% | 70,634 | 178,258,537 |
| 2024-08-30 | 23 | 25.12 | 22.81 | 25.12 | +9.98% | 56,113 | 137,071,771 |
| 2024-08-29 | 22.62 | 23.05 | 22.58 | 22.84 | +0.35% | 20,973 | 47,984,614 |
| 2024-08-28 | 22.49 | 22.94 | 22 | 22.76 | +0.75% | 13,730 | 30,913,230 |
| 2024-08-27 | 22.92 | 23.23 | 22.54 | 22.59 | -2.55% | 14,440 | 32,904,469 |
| 2024-08-26 | 22.99 | 23.45 | 22.91 | 23.18 | +0.78% | 11,769 | 27,276,373 |
| 2024-08-23 | 22.99 | 23.17 | 22.6 | 23 | +0.17% | 16,075 | 36,747,953 |
| 2024-08-22 | 23.5 | 23.8 | 22.92 | 22.96 | -2.59% | 20,077 | 46,533,869 |
| 2024-08-21 | 24.06 | 24.69 | 23.55 | 23.57 | -2.64% | 20,351 | 48,919,108 |
| 2024-08-20 | 24.45 | 24.66 | 24.06 | 24.21 | -1.02% | 18,718 | 45,390,015 |
| 2024-08-19 | 24.39 | 24.85 | 24.31 | 24.46 | 0% | 13,855 | 34,028,997 |
| 2024-08-16 | 24.56 | 24.8 | 24.38 | 24.46 | -0.89% | 14,713 | 36,083,664 |
| 2024-08-15 | 24.09 | 25.15 | 23.82 | 24.68 | +2.28% | 36,675 | 90,536,970 |
| 2024-08-14 | 24 | 24.36 | 23.8 | 24.13 | +0.33% | 17,216 | 41,476,402 |
| 2024-08-13 | 24.09 | 24.32 | 23.61 | 24.05 | -0.62% | 18,522 | 44,348,289 |
| 2024-08-12 | 24.4 | 24.7 | 24.08 | 24.2 | -2.02% | 18,063 | 43,914,241 |
| 2024-08-09 | 24.58 | 25.24 | 24.58 | 24.7 | +0.2% | 30,974 | 77,087,140 |
| 2024-08-08 | 24.35 | 24.79 | 23.92 | 24.65 | +0.45% | 23,346 | 56,986,087 |
| 2024-08-07 | 24.39 | 24.85 | 24.25 | 24.54 | +0.29% | 21,082 | 51,835,909 |
| 2024-08-06 | 24.01 | 24.6 | 24.01 | 24.47 | +3.07% | 25,248 | 61,302,688 |
| 2024-08-05 | 24.25 | 24.98 | 23.72 | 23.74 | -2.86% | 29,143 | 70,839,660 |
| 2024-08-02 | 24.72 | 25.07 | 24.35 | 24.44 | -1.45% | 18,776 | 46,448,033 |
| 2024-08-01 | 24.86 | 25.19 | 24.6 | 24.8 | -0.4% | 26,594 | 66,122,526 |
| 2024-07-31 | 23.46 | 24.91 | 23.46 | 24.9 | +5.87% | 35,674 | 87,057,868 |
| 2024-07-30 | 23.08 | 23.56 | 22.92 | 23.52 | +1.34% | 15,574 | 36,311,240 |
| 2024-07-29 | 23.77 | 23.77 | 23.12 | 23.21 | -1.61% | 15,516 | 36,110,251 |
| 2024-07-26 | 23.25 | 23.9 | 23.25 | 23.59 | +0.55% | 19,476 | 46,039,073 |
| 2024-07-25 | 22.76 | 23.8 | 22.7 | 23.46 | +2% | 20,920 | 48,879,807 |
| 2024-07-24 | 23.49 | 23.67 | 23 | 23 | -2.34% | 18,352 | 42,592,513 |
| 2024-07-23 | 24.31 | 24.42 | 23.48 | 23.55 | -3.4% | 19,078 | 45,766,959 |
| 2024-07-22 | 24.23 | 24.4 | 23.93 | 24.38 | +0.66% | 20,765 | 50,313,205 |
| 2024-07-19 | 23.97 | 24.35 | 23.92 | 24.22 | +1.04% | 20,581 | 49,677,754 |
| 2024-07-18 | 24 | 24.13 | 23.45 | 23.97 | -1.76% | 28,845 | 68,672,280 |
| 2024-07-17 | 24.56 | 25.14 | 24.24 | 24.4 | +2.91% | 53,353 | 131,287,970 |
| 2024-07-16 | 23.68 | 23.82 | 23.34 | 23.71 | +0.17% | 13,926 | 32,865,260 |
| 2024-07-15 | 24.03 | 24.09 | 23.6 | 23.67 | -1.54% | 18,477 | 43,911,655 |
| 2024-07-12 | 24.47 | 24.62 | 24.04 | 24.04 | -1.64% | 21,415 | 52,022,542 |
| 2024-07-11 | 24.3 | 24.52 | 24.1 | 24.44 | +2.35% | 27,476 | 66,873,252 |
| 2024-07-10 | 23.83 | 24.3 | 23.49 | 23.88 | +0.34% | 28,701 | 68,572,567 |
| 2024-07-09 | 23.1 | 23.88 | 22.76 | 23.8 | +1.84% | 36,026 | 84,086,207 |
| 2024-07-08 | 24.3 | 24.5 | 23.3 | 23.37 | -4.92% | 37,083 | 87,682,731 |
| 2024-07-05 | 24.55 | 24.84 | 24.06 | 24.58 | -0.08% | 23,071 | 56,514,480 |
| 2024-07-04 | 25.69 | 25.7 | 24.46 | 24.6 | -4.02% | 29,534 | 73,384,597 |
| 2024-07-03 | 26.22 | 26.25 | 25.46 | 25.63 | -2.21% | 25,026 | 64,374,928 |
| 2024-07-02 | 26.44 | 26.71 | 26.11 | 26.21 | -1.47% | 23,197 | 61,236,350 |
| 2024-07-01 | 26.28 | 26.64 | 25.8 | 26.6 | +1.03% | 25,398 | 66,428,005 |
| 2024-06-28 | 26.78 | 27.32 | 26.26 | 26.33 | -1.72% | 29,391 | 78,860,570 |
| 2024-06-27 | 27.22 | 27.56 | 26.72 | 26.79 | -1.69% | 28,455 | 77,367,453 |
| 2024-06-26 | 25.9 | 27.27 | 25.72 | 27.25 | +5.42% | 45,040 | 119,759,383 |
| 2024-06-25 | 26.41 | 26.72 | 25.58 | 25.85 | -2.19% | 28,971 | 75,634,728 |
| 2024-06-24 | 27.67 | 27.89 | 26.41 | 26.43 | -5.57% | 32,606 | 88,000,292 |
| 2024-06-21 | 28.3 | 28.4 | 27.83 | 27.99 | -1.51% | 16,387 | 46,037,863 |
| 2024-06-20 | 28.82 | 29.29 | 28.42 | 28.42 | -1.97% | 23,835 | 68,393,111 |
| 2024-06-19 | 29.64 | 29.65 | 28.97 | 28.99 | -1.9% | 18,590 | 54,180,978 |
| 2024-06-18 | 29.48 | 29.75 | 29.28 | 29.55 | +0.58% | 19,792 | 58,397,219 |
| 2024-06-17 | 29.45 | 29.85 | 29.03 | 29.38 | -0.31% | 21,651 | 64,003,086 |
| 2024-06-14 | 29.79 | 29.84 | 29.16 | 29.47 | -0.64% | 22,706 | 66,772,934 |
| 2024-06-13 | 29.68 | 29.95 | 29.4 | 29.66 | -0.34% | 20,253 | 60,057,251 |
| 2024-06-12 | 29.35 | 30.1 | 29.34 | 29.76 | +1.43% | 28,414 | 84,509,142 |
| 2024-06-11 | 28.65 | 29.35 | 28.21 | 29.34 | +2.34% | 28,889 | 83,646,153 |
| 2024-06-07 | 29.25 | 29.26 | 28.17 | 28.67 | -34.39% | 27,909 | 80,083,305 |
| 2024-06-06 | 44.82 | 45.15 | 43.18 | 43.7 | -2.26% | 28,118 | 122,865,701 |
| 2024-06-05 | 45.4 | 46.23 | 44.68 | 44.71 | -1.65% | 20,893 | 94,810,093 |
| 2024-06-04 | 45.23 | 45.5 | 44.6 | 45.46 | +0.51% | 17,306 | 77,821,165 |
| 2024-06-03 | 46.75 | 46.75 | 45 | 45.23 | -2.1% | 24,517 | 112,269,916 |
| 2024-05-31 | 45.68 | 46.51 | 45.35 | 46.2 | +1.27% | 19,461 | 89,647,108 |
| 2024-05-30 | 44.89 | 45.72 | 44.4 | 45.62 | +1.51% | 19,519 | 88,515,274 |
| 2024-05-29 | 44.11 | 45.25 | 44.11 | 44.94 | +0.78% | 16,536 | 74,296,296 |
| 2024-05-28 | 45.11 | 45.13 | 44.32 | 44.59 | -1.52% | 17,300 | 77,057,833 |
| 2024-05-27 | 45.68 | 46.06 | 44.03 | 45.28 | -0.81% | 30,273 | 135,539,817 |
| 2024-05-24 | 46.97 | 47.06 | 45.59 | 45.65 | -2.23% | 19,144 | 88,448,900 |
| 2024-05-23 | 47.96 | 48 | 46.6 | 46.69 | -3.21% | 26,389 | 124,343,249 |
| 2024-05-22 | 48.8 | 48.8 | 47.85 | 48.24 | -1.21% | 23,325 | 112,313,390 |
| 2024-05-21 | 48.37 | 49.24 | 47.9 | 48.83 | +1.12% | 32,490 | 158,518,982 |
| 2024-05-20 | 47.58 | 48.45 | 47.4 | 48.29 | +1% | 28,820 | 138,510,202 |
| 2024-05-17 | 47.79 | 47.83 | 46.81 | 47.81 | +0.21% | 23,728 | 112,538,257 |
| 2024-05-16 | 47.96 | 48.42 | 47.4 | 47.71 | -0.25% | 34,610 | 166,030,005 |
| 2024-05-15 | 47.01 | 48.13 | 46.57 | 47.83 | +2% | 41,052 | 195,340,451 |
| 2024-05-14 | 46.28 | 47.17 | 46.28 | 46.89 | +1.32% | 34,016 | 159,318,993 |
| 2024-05-13 | 46.52 | 46.65 | 45.01 | 46.28 | -0.67% | 30,423 | 139,861,812 |
| 2024-05-10 | 48.6 | 49 | 46.37 | 46.59 | -3.72% | 54,169 | 255,692,243 |
| 2024-05-09 | 48.2 | 49.36 | 48.2 | 48.39 | -0.64% | 42,639 | 207,397,810 |
| 2024-05-08 | 51.58 | 51.59 | 48.2 | 48.7 | -5.66% | 58,482 | 288,600,556 |
| 2024-05-07 | 51.38 | 52.69 | 51.1 | 51.62 | +0.23% | 36,836 | 190,775,053 |
| 2024-05-06 | 51.48 | 52.75 | 50.58 | 51.5 | -1.21% | 53,263 | 274,682,538 |
| 2024-04-30 | 52.13 | 52.13 | 52.13 | 52.13 | -10% | 25,925 | 135,147,025 |
| 2024-04-29 | 56.58 | 58.5 | 56.53 | 57.92 | +1.97% | 27,594 | 159,590,985 |
| 2024-04-26 | 54.84 | 57.38 | 54.69 | 56.8 | +3.54% | 28,487 | 159,652,770 |
| 2024-04-25 | 55.14 | 55.8 | 54.12 | 54.86 | -0.54% | 18,917 | 103,952,327 |
| 2024-04-24 | 52.95 | 55.28 | 52.38 | 55.16 | +4.31% | 28,142 | 152,843,752 |
| 2024-04-23 | 52.3 | 53.21 | 51.91 | 52.88 | +1.13% | 19,267 | 101,219,143 |
| 2024-04-22 | 51.8 | 52.74 | 50.81 | 52.29 | +0.23% | 15,376 | 79,745,110 |
| 2024-04-19 | 52.55 | 53.08 | 51.67 | 52.17 | -1.83% | 18,285 | 95,506,604 |
| 2024-04-18 | 53.23 | 54.27 | 51.51 | 53.14 | +0.76% | 28,776 | 152,410,172 |
| 2024-04-17 | 51.89 | 53.43 | 51.85 | 52.74 | +3.57% | 32,229 | 169,906,427 |
| 2024-04-16 | 54.08 | 54.18 | 50.86 | 50.92 | -6.02% | 26,603 | 138,310,647 |
| 2024-04-15 | 55.26 | 55.77 | 53.2 | 54.18 | -1.33% | 25,648 | 139,424,568 |
| 2024-04-12 | 55.81 | 56.26 | 54.91 | 54.91 | -1.72% | 13,234 | 73,440,380 |
| 2024-04-11 | 55.4 | 56.88 | 55.06 | 55.87 | +0.56% | 19,572 | 109,855,093 |
| 2024-04-10 | 57.71 | 57.71 | 54.9 | 55.56 | -4.17% | 21,717 | 121,534,340 |
| 2024-04-09 | 57.58 | 58.2 | 56.71 | 57.98 | +0.82% | 18,360 | 105,861,387 |
| 2024-04-08 | 59.87 | 60.37 | 57.51 | 57.51 | -4.74% | 26,067 | 152,772,038 |
| 2024-04-03 | 61.76 | 61.8 | 59.88 | 60.37 | -2.77% | 24,285 | 147,104,960 |
| 2024-04-02 | 65.02 | 65.3 | 61.8 | 62.09 | -3.38% | 22,129 | 138,568,147 |
| 2024-04-01 | 63.08 | 65.08 | 62.85 | 64.26 | +3.13% | 24,750 | 158,357,820 |
| 2024-03-29 | 62.68 | 62.79 | 60.85 | 62.31 | -1.06% | 23,352 | 144,417,176 |
| 2024-03-28 | 62.6 | 64.18 | 61.86 | 62.98 | +1.56% | 30,825 | 193,876,910 |
| 2024-03-27 | 65.22 | 65.48 | 62.01 | 62.01 | -5.3% | 32,955 | 207,821,521 |
| 2024-03-26 | 66.96 | 67.74 | 64.08 | 65.48 | -2.56% | 33,040 | 217,236,121 |
| 2024-03-25 | 70 | 70.98 | 67.2 | 67.2 | -4.95% | 29,105 | 201,500,909 |
| 2024-03-22 | 69.7 | 71.4 | 68 | 70.7 | +1.07% | 33,072 | 231,566,938 |
| 2024-03-21 | 71.4 | 72.3 | 69.78 | 69.95 | -2.17% | 30,462 | 216,462,631 |
| 2024-03-20 | 70.51 | 72.71 | 69.49 | 71.5 | +0.82% | 40,065 | 284,881,364 |
| 2024-03-19 | 72.22 | 73.05 | 70.8 | 70.92 | -1.92% | 39,331 | 282,410,124 |
| 2024-03-18 | 66.95 | 73.08 | 66 | 72.31 | +7.91% | 67,335 | 469,995,933 |
| 2024-03-15 | 68.06 | 69 | 65.8 | 67.01 | -2.06% | 38,967 | 260,487,807 |
| 2024-03-14 | 68.37 | 70.12 | 67.01 | 68.42 | -1.71% | 53,237 | 362,670,061 |
| 2024-03-13 | 65 | 71.73 | 64.88 | 69.61 | +6.75% | 104,888 | 727,249,557 |
| 2024-03-12 | 67 | 67.8 | 63.14 | 65.21 | -2.9% | 71,491 | 465,183,196 |
| 2024-03-11 | 67.28 | 69.95 | 66.55 | 67.16 | +5.61% | 118,532 | 812,471,141 |
| 2024-03-08 | 58.47 | 63.59 | 58.47 | 63.59 | +10% | 50,515 | 310,772,093 |
| 2024-03-07 | 58.71 | 59.72 | 57.81 | 57.81 | -2% | 25,248 | 147,974,091 |
| 2024-03-06 | 57.3 | 61.98 | 57.3 | 58.99 | +2.63% | 38,623 | 229,618,694 |
| 2024-03-05 | 58.23 | 58.53 | 56.75 | 57.48 | -1.83% | 18,348 | 105,869,458 |
| 2024-03-04 | 58.61 | 59 | 57.35 | 58.55 | +0.26% | 16,404 | 95,462,588 |
| 2024-03-01 | 58.05 | 58.72 | 57.16 | 58.4 | +0.78% | 20,493 | 118,842,791 |
| 2024-02-29 | 55.25 | 57.95 | 55.02 | 57.95 | +3.69% | 17,535 | 100,166,708 |
| 2024-02-28 | 59.15 | 60.4 | 55.83 | 55.89 | -5.51% | 31,351 | 182,826,570 |
| 2024-02-27 | 57.3 | 59.16 | 56.81 | 59.15 | +2.99% | 18,730 | 108,643,100 |
| 2024-02-26 | 57.86 | 58.2 | 56.78 | 57.43 | -1.29% | 18,331 | 105,235,877 |
| 2024-02-23 | 57.43 | 58.19 | 56.6 | 58.18 | +1.5% | 16,945 | 97,512,463 |
| 2024-02-22 | 56.5 | 57.88 | 56.23 | 57.32 | +0.6% | 18,165 | 103,690,825 |
| 2024-02-21 | 52.7 | 58.01 | 52.5 | 56.98 | +6.01% | 37,135 | 208,422,684 |
| 2024-02-20 | 53.4 | 54.1 | 52.11 | 53.75 | -0.46% | 20,448 | 108,960,922 |
| 2024-02-19 | 54.68 | 55.15 | 52.95 | 54 | +2% | 35,504 | 190,577,308 |
| 2024-02-08 | 50.2 | 53.45 | 50.2 | 52.94 | +5.46% | 22,514 | 118,243,347 |
| 2024-02-07 | 47.4 | 51.38 | 46.01 | 50.2 | +6.36% | 29,092 | 145,197,881 |
| 2024-02-06 | 42.15 | 47.53 | 40.9 | 47.2 | +7.89% | 26,098 | 116,031,991 |
| 2024-02-05 | 47.29 | 47.35 | 43.41 | 43.75 | -9.29% | 30,155 | 135,480,499 |
| 2024-02-02 | 50.18 | 51.8 | 46.65 | 48.23 | -4.04% | 19,751 | 96,908,385 |
| 2024-02-01 | 50.34 | 51.98 | 49.01 | 50.26 | -0.95% | 18,309 | 92,353,556 |
| 2024-01-31 | 51.5 | 53.47 | 50.45 | 50.74 | -2.08% | 16,522 | 85,788,988 |
| 2024-01-30 | 53.89 | 54.06 | 51.8 | 51.82 | -4.58% | 12,715 | 67,237,389 |
| 2024-01-29 | 57 | 57.2 | 54.3 | 54.31 | -4.6% | 13,251 | 73,317,535 |
| 2024-01-26 | 58.33 | 59.18 | 56.91 | 56.93 | -2.38% | 15,038 | 86,885,310 |
| 2024-01-25 | 55.19 | 58.87 | 54.39 | 58.32 | +5.73% | 21,391 | 121,616,410 |
| 2024-01-24 | 55.27 | 56.21 | 53.15 | 55.16 | -0.13% | 14,516 | 79,180,857 |
| 2024-01-23 | 54.65 | 55.98 | 53.48 | 55.23 | +1.01% | 16,759 | 91,841,548 |
| 2024-01-22 | 58.89 | 59.28 | 54.4 | 54.68 | -7.81% | 19,913 | 112,416,057 |
| 2024-01-19 | 58.38 | 60.19 | 58.1 | 59.31 | +1.73% | 18,758 | 111,255,490 |
| 2024-01-18 | 57 | 58.38 | 55.59 | 58.3 | +1.71% | 17,115 | 97,000,044 |
| 2024-01-17 | 58.9 | 59.14 | 57.29 | 57.32 | -2.96% | 9,671 | 56,175,033 |
| 2024-01-16 | 59.13 | 59.25 | 58.08 | 59.07 | -0.35% | 11,002 | 64,500,583 |
| 2024-01-15 | 59.16 | 60.6 | 59.02 | 59.28 | -0.6% | 10,892 | 65,082,163 |
| 2024-01-12 | 61.5 | 61.5 | 59.53 | 59.64 | -3.04% | 15,911 | 95,860,731 |
| 2024-01-11 | 58.05 | 61.8 | 58.05 | 61.51 | +4.97% | 18,815 | 113,594,677 |
| 2024-01-10 | 60.73 | 60.78 | 58.6 | 58.6 | -3.78% | 17,286 | 102,585,600 |
| 2024-01-09 | 61.1 | 61.56 | 60.36 | 60.9 | +0.33% | 12,293 | 74,857,778 |
| 2024-01-08 | 61.8 | 61.8 | 60.5 | 60.7 | -2.22% | 18,295 | 111,572,780 |
| 2024-01-05 | 60.85 | 63.62 | 60.28 | 62.08 | +2% | 23,781 | 147,493,075 |
| 2024-01-04 | 61.78 | 62.61 | 60.6 | 60.86 | -2.15% | 13,982 | 85,344,085 |
| 2024-01-03 | 63.1 | 63.5 | 61.55 | 62.2 | -2.35% | 16,395 | 102,548,268 |
| 2024-01-02 | 63.54 | 64.5 | 62.8 | 63.7 | +0.54% | 18,796 | 119,693,020 |
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：