股票概览
23.07
-2.99%
-0.71
23.68
开盘价
23.87
最高价
23.02
最低价
23,374
成交量
数据更新至: 2024-12-31
技术指标
24.07
MA5 (5日均线)
24.82
MA10 (10日均线)
25.45
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 | 23.68 | 23.87 | 23.02 | 23.07 | -2.99% | 23,374 | 54,640,050 |
| 2024-12-30 | 24.32 | 24.39 | 23.63 | 23.78 | -2.98% | 25,876 | 61,933,149 |
| 2024-12-27 | 24.35 | 24.66 | 23.75 | 24.51 | +0.49% | 32,594 | 78,772,111 |
| 2024-12-26 | 24.61 | 24.73 | 24.34 | 24.39 | -0.89% | 21,414 | 52,437,479 |
| 2024-12-25 | 25 | 25.08 | 24.31 | 24.61 | -1.83% | 19,367 | 47,659,259 |
| 2024-12-24 | 24.7 | 25.15 | 24.31 | 25.07 | +0.97% | 24,051 | 59,618,589 |
| 2024-12-23 | 26.07 | 26.07 | 24.82 | 24.83 | -4.83% | 35,638 | 89,667,442 |
| 2024-12-20 | 25.96 | 26.22 | 25.78 | 26.09 | +0.04% | 25,491 | 66,414,044 |
| 2024-12-19 | 25.6 | 26.37 | 25.19 | 26.08 | +1.4% | 33,557 | 87,126,909 |
| 2024-12-18 | 26.44 | 26.75 | 25.55 | 25.72 | -3.27% | 45,039 | 116,557,017 |
| 2024-12-17 | 28.38 | 28.38 | 26 | 26.59 | -6.37% | 88,693 | 241,012,904 |
| 2024-12-16 | 26.9 | 28.58 | 26.53 | 28.4 | +5.97% | 132,663 | 367,829,622 |
| 2024-12-13 | 26.55 | 27.57 | 26.13 | 26.8 | +0.26% | 76,002 | 204,940,324 |
| 2024-12-12 | 25.58 | 27.18 | 25.38 | 26.73 | +4.13% | 80,255 | 212,629,878 |
| 2024-12-11 | 25.29 | 25.88 | 25.11 | 25.67 | +1.06% | 28,682 | 73,164,722 |
| 2024-12-10 | 26 | 26.5 | 25.31 | 25.4 | +0.4% | 38,817 | 100,237,283 |
| 2024-12-09 | 25.48 | 25.79 | 25.2 | 25.3 | -0.71% | 22,177 | 56,515,397 |
| 2024-12-06 | 24.97 | 25.59 | 24.85 | 25.48 | +1.64% | 29,074 | 73,564,923 |
| 2024-12-05 | 25.32 | 25.32 | 24.75 | 25.07 | -0.99% | 31,600 | 79,133,159 |
| 2024-12-04 | 25.64 | 26.06 | 25.01 | 25.32 | -1.94% | 29,255 | 74,844,809 |
| 2024-12-03 | 26.33 | 26.39 | 25.6 | 25.82 | -2.2% | 36,303 | 94,172,414 |
| 2024-12-02 | 26.34 | 26.59 | 26.08 | 26.4 | +0.3% | 43,837 | 115,404,095 |
| 2024-11-29 | 26.09 | 26.93 | 25.81 | 26.32 | -0.87% | 42,241 | 110,816,386 |
| 2024-11-28 | 25.7 | 27.58 | 25.33 | 26.55 | +2.75% | 54,231 | 142,225,484 |
| 2024-11-27 | 26.4 | 26.58 | 25.01 | 25.84 | -1.9% | 39,460 | 100,874,466 |
| 2024-11-26 | 26.86 | 26.9 | 26.16 | 26.34 | -1.35% | 27,223 | 72,101,946 |
| 2024-11-25 | 25.99 | 26.8 | 25.75 | 26.7 | +0.95% | 38,320 | 100,692,234 |
| 2024-11-22 | 27.81 | 28.2 | 26.1 | 26.45 | -4.79% | 68,425 | 185,553,588 |
| 2024-11-21 | 26.58 | 27.78 | 25.9 | 27.78 | +4.51% | 75,996 | 203,735,733 |
| 2024-11-20 | 26.36 | 26.85 | 25.85 | 26.58 | +0.83% | 51,202 | 135,340,587 |
| 2024-11-19 | 26.51 | 26.57 | 25.51 | 26.36 | -1.93% | 56,399 | 146,288,613 |
| 2024-11-18 | 25.39 | 27.6 | 25.39 | 26.88 | +5.41% | 81,280 | 215,908,305 |
| 2024-11-15 | 26 | 26.79 | 25.5 | 25.5 | -3.77% | 66,658 | 172,959,499 |
| 2024-11-14 | 27.9 | 29.44 | 26.5 | 26.5 | -5.36% | 104,460 | 290,500,072 |
| 2024-11-13 | 28.79 | 29.11 | 27.38 | 28 | -3.11% | 124,451 | 349,621,598 |
| 2024-11-12 | 26.62 | 28.9 | 26.28 | 28.9 | +10.01% | 182,054 | 515,535,142 |
| 2024-11-11 | 25.8 | 26.27 | 25.38 | 26.27 | +0.19% | 62,236 | 161,182,283 |
| 2024-11-08 | 27.3 | 27.32 | 26 | 26.22 | -3.64% | 95,195 | 251,904,129 |
| 2024-11-07 | 26.7 | 27.33 | 25.59 | 27.21 | -1.77% | 122,918 | 327,117,904 |
| 2024-11-06 | 25.69 | 28.46 | 25.51 | 27.7 | +6.95% | 171,244 | 464,063,862 |
| 2024-11-05 | 26.65 | 27.6 | 25.12 | 25.9 | +1.01% | 198,599 | 520,523,155 |
| 2024-11-04 | 25.3 | 25.64 | 24.5 | 25.64 | +10% | 141,993 | 359,164,844 |
| 2024-11-01 | 21.22 | 23.31 | 20.86 | 23.31 | +10% | 84,570 | 191,212,015 |
| 2024-10-31 | 20.95 | 21.54 | 20.9 | 21.19 | +0.19% | 31,739 | 67,398,872 |
| 2024-10-30 | 21.5 | 21.72 | 20.82 | 21.15 | -1.67% | 36,064 | 76,651,382 |
| 2024-10-29 | 22.5 | 22.85 | 21.51 | 21.51 | -5.08% | 47,277 | 104,082,465 |
| 2024-10-28 | 22.25 | 22.73 | 22.11 | 22.66 | +1.84% | 37,440 | 84,160,089 |
| 2024-10-25 | 21.68 | 22.25 | 21.53 | 22.25 | +3.01% | 42,522 | 93,480,126 |
| 2024-10-24 | 21.87 | 22.11 | 21.51 | 21.6 | -1.5% | 29,799 | 64,918,181 |
| 2024-10-23 | 22.35 | 22.36 | 21.83 | 21.93 | -1.88% | 46,692 | 103,113,009 |
| 2024-10-22 | 21.78 | 22.35 | 21.61 | 22.35 | +2.62% | 43,822 | 96,293,921 |
| 2024-10-21 | 21.44 | 21.92 | 21.24 | 21.78 | +1.63% | 45,002 | 97,270,610 |
| 2024-10-18 | 21.03 | 21.82 | 20.9 | 21.43 | +2.49% | 48,074 | 102,087,458 |
| 2024-10-17 | 21.49 | 21.55 | 20.9 | 20.91 | -1.32% | 29,672 | 63,011,407 |
| 2024-10-16 | 21 | 21.49 | 20.91 | 21.19 | -0.61% | 27,693 | 58,658,601 |
| 2024-10-15 | 21.65 | 22 | 21.3 | 21.32 | -1.89% | 33,337 | 72,226,458 |
| 2024-10-14 | 21.71 | 21.87 | 21.08 | 21.73 | +0.14% | 37,659 | 81,193,380 |
| 2024-10-11 | 22.44 | 22.47 | 21.28 | 21.7 | -3.68% | 38,668 | 84,286,354 |
| 2024-10-10 | 22.3 | 22.99 | 21.61 | 22.53 | -1.66% | 60,730 | 135,827,516 |
| 2024-10-09 | 24.66 | 24.66 | 22.91 | 22.91 | -10.02% | 64,191 | 149,693,209 |
| 2024-10-08 | 26.7 | 26.7 | 24.01 | 25.46 | +4.9% | 88,831 | 225,668,497 |
| 2024-09-30 | 22.88 | 24.27 | 22.4 | 24.27 | +10.02% | 86,955 | 204,813,629 |
| 2024-09-27 | 21.3 | 22.46 | 21.29 | 22.06 | +5.35% | 41,922 | 91,201,040 |
| 2024-09-26 | 19.42 | 21.18 | 19.27 | 20.94 | +7.49% | 66,070 | 133,392,209 |
| 2024-09-25 | 19.69 | 20.08 | 19.42 | 19.48 | +0.78% | 62,887 | 124,143,811 |
| 2024-09-24 | 17.96 | 19.34 | 17.9 | 19.33 | +7.51% | 70,412 | 131,662,092 |
| 2024-09-23 | 18.4 | 18.5 | 17.86 | 17.98 | -2.23% | 30,770 | 55,754,941 |
| 2024-09-20 | 18.49 | 18.64 | 18.21 | 18.39 | -1.55% | 40,838 | 75,059,266 |
| 2024-09-19 | 17.6 | 19.2 | 17.56 | 18.68 | +5.84% | 74,053 | 136,940,016 |
| 2024-09-18 | 18.26 | 18.38 | 17.18 | 17.65 | -3.13% | 54,351 | 95,520,668 |
| 2024-09-13 | 19.03 | 19.28 | 18.22 | 18.22 | -4.11% | 53,577 | 100,187,925 |
| 2024-09-12 | 19.3 | 19.66 | 18.98 | 19 | -2.91% | 52,326 | 100,787,985 |
| 2024-09-11 | 20.58 | 20.58 | 19.48 | 19.57 | -5.6% | 64,832 | 128,467,422 |
| 2024-09-10 | 21.48 | 22.5 | 20.3 | 20.73 | -3.49% | 74,170 | 155,531,653 |
| 2024-09-09 | 21.65 | 22.05 | 20.73 | 21.48 | -3.2% | 85,941 | 182,229,254 |
| 2024-09-06 | 23.54 | 23.6 | 21.26 | 22.19 | -3.48% | 150,403 | 333,531,420 |
| 2024-09-05 | 20.9 | 22.99 | 20.9 | 22.99 | +10% | 173,415 | 385,440,233 |
| 2024-09-04 | 19.19 | 20.9 | 19.02 | 20.9 | +10% | 124,558 | 257,208,898 |
| 2024-09-03 | 18.41 | 19.92 | 18.16 | 19 | +3.15% | 29,711 | 56,691,154 |
| 2024-09-02 | 19.45 | 19.5 | 18.34 | 18.42 | -5.3% | 28,076 | 52,684,630 |
| 2024-08-30 | 18.76 | 19.96 | 18.15 | 19.45 | +3.68% | 31,776 | 60,796,757 |
| 2024-08-29 | 18.49 | 18.81 | 18.24 | 18.76 | +2.01% | 13,068 | 24,373,489 |
| 2024-08-28 | 18.53 | 18.7 | 18.15 | 18.39 | -0.38% | 10,812 | 19,916,687 |
| 2024-08-27 | 18.5 | 18.78 | 18.41 | 18.46 | -0.32% | 11,260 | 20,908,161 |
| 2024-08-26 | 18.48 | 18.78 | 18.27 | 18.52 | +0.71% | 14,015 | 25,974,565 |
| 2024-08-23 | 18.81 | 19.08 | 18.38 | 18.39 | -2.34% | 15,725 | 29,205,744 |
| 2024-08-22 | 18.95 | 19.09 | 18.8 | 18.83 | -0.16% | 13,116 | 24,830,667 |
| 2024-08-21 | 19.22 | 19.32 | 18.84 | 18.86 | -1.77% | 12,619 | 24,012,815 |
| 2024-08-20 | 19.89 | 19.89 | 19.09 | 19.2 | -3.47% | 18,037 | 35,023,228 |
| 2024-08-19 | 20.12 | 20.3 | 19.89 | 19.89 | -1.19% | 12,775 | 25,574,592 |
| 2024-08-16 | 20.49 | 20.52 | 20.05 | 20.13 | -1.32% | 11,473 | 23,158,497 |
| 2024-08-15 | 20.16 | 20.69 | 19.94 | 20.4 | +0.2% | 17,787 | 36,173,703 |
| 2024-08-14 | 20.54 | 20.56 | 20.2 | 20.36 | -0.97% | 13,925 | 28,335,211 |
| 2024-08-13 | 20.86 | 20.87 | 20.3 | 20.56 | -1.44% | 18,037 | 36,869,617 |
| 2024-08-12 | 20.52 | 21.48 | 20.44 | 20.86 | +1.41% | 28,903 | 60,700,967 |
| 2024-08-09 | 21.28 | 21.35 | 20.54 | 20.57 | -3.34% | 23,225 | 48,448,805 |
| 2024-08-08 | 21.07 | 21.49 | 21.07 | 21.28 | +0.14% | 24,499 | 52,227,192 |
| 2024-08-07 | 21.65 | 21.65 | 21 | 21.25 | -1.94% | 25,687 | 54,522,620 |
| 2024-08-06 | 21.35 | 21.87 | 21.25 | 21.67 | +1.69% | 28,440 | 61,086,906 |
| 2024-08-05 | 20.85 | 21.85 | 20.85 | 21.31 | +1.33% | 37,040 | 79,423,431 |
| 2024-08-02 | 20.87 | 21.78 | 20.85 | 21.03 | +0.14% | 26,161 | 55,846,059 |
| 2024-08-01 | 21.22 | 21.58 | 20.85 | 21 | -2.37% | 30,696 | 64,990,820 |
| 2024-07-31 | 20.5 | 21.78 | 20.12 | 21.51 | +5.96% | 31,471 | 66,625,601 |
| 2024-07-30 | 20 | 20.44 | 19.99 | 20.3 | +1.1% | 15,034 | 30,420,440 |
| 2024-07-29 | 20.44 | 20.61 | 20.07 | 20.08 | -2.14% | 16,404 | 33,156,149 |
| 2024-07-26 | 20.58 | 20.88 | 20.41 | 20.52 | -0.24% | 15,161 | 31,234,331 |
| 2024-07-25 | 20.2 | 20.98 | 19.92 | 20.57 | +1.78% | 25,246 | 51,825,618 |
| 2024-07-24 | 20.82 | 20.86 | 20.13 | 20.21 | -2.93% | 22,446 | 45,724,776 |
| 2024-07-23 | 21.49 | 21.54 | 20.81 | 20.82 | -3.12% | 24,155 | 51,022,335 |
| 2024-07-22 | 21.51 | 21.63 | 21.13 | 21.49 | -0.32% | 16,261 | 34,838,648 |
| 2024-07-19 | 21.97 | 21.97 | 21.3 | 21.56 | -1.33% | 26,341 | 56,766,411 |
| 2024-07-18 | 21.3 | 21.99 | 20.91 | 21.85 | +1.35% | 39,593 | 85,354,487 |
| 2024-07-17 | 20.8 | 22.04 | 20.7 | 21.56 | +3.8% | 48,386 | 103,903,135 |
| 2024-07-16 | 21.04 | 21.17 | 20.6 | 20.77 | -1.24% | 15,966 | 33,214,511 |
| 2024-07-15 | 21.52 | 21.62 | 20.9 | 21.03 | -2.91% | 18,611 | 39,266,276 |
| 2024-07-12 | 22.55 | 22.56 | 21.46 | 21.66 | -2.52% | 25,825 | 56,382,954 |
| 2024-07-11 | 22.01 | 22.64 | 21.8 | 22.22 | +2.49% | 43,823 | 97,656,742 |
| 2024-07-10 | 22.67 | 22.67 | 21.09 | 21.68 | -7.47% | 76,524 | 165,048,891 |
| 2024-07-09 | 24.32 | 24.4 | 23.2 | 23.43 | -3.82% | 27,942 | 65,737,222 |
| 2024-07-08 | 25.01 | 25.04 | 23.98 | 24.36 | -3.22% | 16,846 | 41,013,800 |
| 2024-07-05 | 25.04 | 25.18 | 24.6 | 25.17 | +0.88% | 17,215 | 42,929,768 |
| 2024-07-04 | 25.91 | 25.99 | 24.82 | 24.95 | -3.71% | 19,311 | 48,761,908 |
| 2024-07-03 | 26.75 | 26.88 | 25.8 | 25.91 | -3.14% | 21,237 | 55,678,176 |
| 2024-07-02 | 27.01 | 27.52 | 26.62 | 26.75 | -1% | 21,039 | 56,639,837 |
| 2024-07-01 | 25.67 | 27.1 | 25.67 | 27.02 | +4.12% | 28,058 | 73,909,692 |
| 2024-06-28 | 27.2 | 27.22 | 25.91 | 25.95 | -3.42% | 24,215 | 63,842,862 |
| 2024-06-27 | 28 | 28.05 | 26.8 | 26.87 | -3.86% | 22,615 | 61,402,811 |
| 2024-06-26 | 27.58 | 27.96 | 27.2 | 27.95 | +0.79% | 20,853 | 57,449,351 |
| 2024-06-25 | 28.18 | 28.44 | 27.27 | 27.73 | -1.35% | 25,312 | 70,068,532 |
| 2024-06-24 | 29.99 | 29.99 | 28.04 | 28.11 | -6.39% | 21,114 | 60,237,051 |
| 2024-06-21 | 29.99 | 30.18 | 29.32 | 30.03 | +0.13% | 12,584 | 37,553,335 |
| 2024-06-20 | 30.44 | 30.5 | 29.21 | 29.99 | -1.99% | 16,832 | 49,954,616 |
| 2024-06-19 | 32.15 | 32.31 | 30.46 | 30.6 | -4.73% | 14,563 | 45,034,580 |
| 2024-06-18 | 32.4 | 32.49 | 31.91 | 32.12 | -0.74% | 7,583 | 24,379,407 |
| 2024-06-17 | 32.9 | 33.19 | 31.98 | 32.36 | -2.71% | 12,432 | 40,250,098 |
| 2024-06-14 | 34.61 | 34.76 | 32.95 | 33.26 | -4.81% | 26,163 | 87,059,933 |
| 2024-06-13 | 36.64 | 37.09 | 34.03 | 34.94 | -5.31% | 16,715 | 58,339,587 |
| 2024-06-12 | 38 | 38.46 | 36.58 | 36.9 | -2.64% | 6,302 | 23,422,702 |
| 2024-06-11 | 37.11 | 38.02 | 36.63 | 37.9 | +1.17% | 5,505 | 20,625,196 |
| 2024-06-07 | 37.14 | 37.95 | 36.89 | 37.46 | +1.16% | 6,844 | 25,620,663 |
| 2024-06-06 | 37.01 | 39.4 | 36.61 | 37.03 | -22.09% | 7,637 | 28,557,628 |
| 2024-06-05 | 48.42 | 48.67 | 47.31 | 47.53 | -2.76% | 4,447 | 21,225,304 |
| 2024-06-04 | 49.17 | 49.73 | 48.16 | 48.88 | -1.21% | 7,356 | 35,861,292 |
| 2024-06-03 | 49.8 | 50.88 | 48.08 | 49.48 | -0.64% | 6,930 | 34,225,628 |
| 2024-05-31 | 49.99 | 50.4 | 49.49 | 49.8 | +0.83% | 4,329 | 21,582,600 |
| 2024-05-30 | 49.82 | 50.28 | 49.01 | 49.39 | -1.02% | 4,866 | 24,109,571 |
| 2024-05-29 | 49.53 | 50.42 | 49.53 | 49.9 | -0.8% | 1,977 | 9,874,850 |
| 2024-05-28 | 51.16 | 51.16 | 49.5 | 50.3 | -1.66% | 7,742 | 38,654,901 |
| 2024-05-27 | 50.81 | 51.25 | 49.88 | 51.15 | +0.69% | 6,779 | 34,226,641 |
| 2024-05-24 | 52.66 | 52.66 | 50.55 | 50.8 | -2.66% | 3,244 | 16,691,675 |
| 2024-05-23 | 51.31 | 52.27 | 50.58 | 52.19 | +1.72% | 5,126 | 26,499,515 |
| 2024-05-22 | 51.36 | 52.5 | 51.09 | 51.31 | -0.5% | 3,321 | 17,124,690 |
| 2024-05-21 | 50.16 | 53.5 | 49.98 | 51.57 | +1.8% | 9,751 | 50,631,002 |
| 2024-05-20 | 51.7 | 51.7 | 49.98 | 50.66 | -1.63% | 6,735 | 33,973,888 |
| 2024-05-17 | 52 | 52.32 | 50.52 | 51.5 | -1.25% | 6,294 | 32,214,993 |
| 2024-05-16 | 53.76 | 53.88 | 51.51 | 52.15 | -2.6% | 7,924 | 41,483,409 |
| 2024-05-15 | 53.44 | 55 | 53.31 | 53.54 | -1.07% | 9,290 | 50,182,707 |
| 2024-05-14 | 52.66 | 54.45 | 52.13 | 54.12 | +2.48% | 10,233 | 55,064,481 |
| 2024-05-13 | 50.4 | 54.47 | 50.08 | 52.81 | +4.31% | 18,347 | 97,582,836 |
| 2024-05-10 | 50.64 | 51.2 | 50.02 | 50.63 | +0.02% | 7,586 | 38,385,564 |
| 2024-05-09 | 47.71 | 51.21 | 47.71 | 50.62 | +6.21% | 18,132 | 91,146,829 |
| 2024-05-08 | 48.52 | 48.58 | 47.53 | 47.66 | -1.89% | 5,921 | 28,379,330 |
| 2024-05-07 | 48.9 | 49.8 | 48.02 | 48.58 | -0.96% | 11,682 | 56,698,286 |
| 2024-05-06 | 47.75 | 49.29 | 47.75 | 49.05 | +2.74% | 12,479 | 60,942,309 |
| 2024-04-30 | 47.78 | 48.09 | 46.8 | 47.74 | -0.5% | 10,670 | 50,716,271 |
| 2024-04-29 | 46.31 | 48.18 | 46.04 | 47.98 | +0.61% | 17,559 | 83,569,579 |
| 2024-04-26 | 45.7 | 47.75 | 44.6 | 47.69 | +3.63% | 18,364 | 85,399,029 |
| 2024-04-25 | 44.47 | 46.6 | 44.42 | 46.02 | +3.16% | 11,950 | 54,661,098 |
| 2024-04-24 | 46 | 46 | 42.76 | 44.61 | -2.3% | 14,958 | 66,110,059 |
| 2024-04-23 | 46.3 | 47 | 45.6 | 45.66 | -1.59% | 4,440 | 20,446,450 |
| 2024-04-22 | 46.58 | 47.19 | 45.85 | 46.4 | +0.09% | 4,875 | 22,683,066 |
| 2024-04-19 | 45.85 | 46.45 | 45.32 | 46.36 | +1.02% | 4,632 | 21,340,413 |
| 2024-04-18 | 45.52 | 46.48 | 45.08 | 45.89 | +0.75% | 6,638 | 30,437,589 |
| 2024-04-17 | 45.38 | 45.99 | 44.62 | 45.55 | +2.02% | 7,214 | 32,763,071 |
| 2024-04-16 | 45.1 | 46.08 | 44.61 | 44.65 | -2.38% | 6,459 | 29,160,674 |
| 2024-04-15 | 45.65 | 46.85 | 44.91 | 45.74 | -0.15% | 6,750 | 31,049,106 |
| 2024-04-12 | 46.2 | 46.64 | 45.66 | 45.81 | -1.44% | 3,965 | 18,250,415 |
| 2024-04-11 | 45.8 | 47.1 | 45.8 | 46.48 | +0.61% | 7,509 | 34,985,155 |
| 2024-04-10 | 46.67 | 47.46 | 46.06 | 46.2 | -1.49% | 7,205 | 33,721,454 |
| 2024-04-09 | 44.51 | 47.22 | 44.2 | 46.9 | +5.37% | 11,971 | 55,138,981 |
| 2024-04-08 | 45.24 | 45.24 | 44.4 | 44.51 | -1.61% | 3,941 | 17,597,257 |
| 2024-04-03 | 45.6 | 45.99 | 45.11 | 45.24 | -0.7% | 4,088 | 18,561,699 |
| 2024-04-02 | 45.55 | 46.12 | 45.31 | 45.56 | -0.2% | 4,816 | 22,002,562 |
| 2024-04-01 | 44.4 | 45.8 | 44.4 | 45.65 | +2.61% | 11,233 | 50,907,765 |
| 2024-03-29 | 45 | 45.16 | 44.12 | 44.49 | -1.31% | 6,407 | 28,508,550 |
| 2024-03-28 | 45.3 | 45.78 | 44.66 | 45.08 | -0.46% | 9,494 | 42,909,975 |
| 2024-03-27 | 44.94 | 45.88 | 44.78 | 45.29 | +0.47% | 10,335 | 46,893,332 |
| 2024-03-26 | 45.41 | 45.41 | 44.33 | 45.08 | +0.07% | 7,923 | 35,427,430 |
| 2024-03-25 | 45.17 | 46.19 | 44.8 | 45.05 | -0.33% | 9,510 | 43,369,933 |
| 2024-03-22 | 45.59 | 45.59 | 44.31 | 45.2 | -0.88% | 9,950 | 44,746,882 |
| 2024-03-21 | 46.77 | 46.97 | 45.45 | 45.6 | -2.58% | 18,241 | 83,981,405 |
| 2024-03-20 | 47.64 | 47.7 | 46.76 | 46.81 | -3.64% | 17,022 | 79,924,807 |
| 2024-03-19 | 49 | 49.5 | 46.98 | 48.58 | -2.59% | 30,824 | 146,791,893 |
| 2024-03-18 | 49.89 | 50 | 48.51 | 49.87 | +0.04% | 5,317 | 26,186,466 |
| 2024-03-15 | 49.52 | 50 | 49 | 49.85 | +0.65% | 4,975 | 24,644,637 |
| 2024-03-14 | 49.2 | 49.89 | 48.99 | 49.53 | +0.65% | 6,521 | 32,212,027 |
| 2024-03-13 | 50.3 | 50.3 | 48.76 | 49.21 | -1.89% | 6,034 | 29,724,798 |
| 2024-03-12 | 49.78 | 50.75 | 49.52 | 50.16 | +0.62% | 6,509 | 32,621,968 |
| 2024-03-11 | 47.75 | 49.98 | 47.53 | 49.85 | +4.38% | 8,927 | 43,771,362 |
| 2024-03-08 | 47.28 | 48.02 | 46.98 | 47.76 | +1.02% | 5,914 | 28,089,810 |
| 2024-03-07 | 47.77 | 48.47 | 46.77 | 47.28 | -1.42% | 6,246 | 29,645,843 |
| 2024-03-06 | 48.56 | 48.82 | 47.31 | 47.96 | -1.26% | 4,752 | 22,819,371 |
| 2024-03-05 | 47.6 | 48.95 | 47.33 | 48.57 | +1.31% | 9,365 | 45,285,035 |
| 2024-03-04 | 48.4 | 48.58 | 47.15 | 47.94 | -1.56% | 11,204 | 53,381,505 |
| 2024-03-01 | 48.99 | 49.14 | 47.67 | 48.7 | -0.79% | 7,929 | 38,486,048 |
| 2024-02-29 | 47.5 | 49.09 | 47.43 | 49.09 | +2.12% | 6,868 | 33,257,650 |
| 2024-02-28 | 50.09 | 51.08 | 48.07 | 48.07 | -4.07% | 11,129 | 54,985,219 |
| 2024-02-27 | 48.84 | 50.39 | 48.2 | 50.11 | +1.48% | 8,571 | 42,517,359 |
| 2024-02-26 | 49.58 | 49.68 | 48.39 | 49.38 | -0.9% | 10,262 | 50,375,827 |
| 2024-02-23 | 50.22 | 50.77 | 48.5 | 49.83 | -1.87% | 12,284 | 60,602,822 |
| 2024-02-22 | 50.82 | 51.81 | 49.95 | 50.78 | -1.57% | 6,521 | 32,915,731 |
| 2024-02-21 | 51.23 | 53.1 | 50.39 | 51.59 | +0.1% | 7,628 | 39,592,916 |
| 2024-02-20 | 52.5 | 53.17 | 50.62 | 51.54 | -1.73% | 5,271 | 27,430,529 |
| 2024-02-19 | 52.8 | 55.29 | 50.39 | 52.45 | -0.4% | 15,009 | 78,618,583 |
| 2024-02-08 | 48.88 | 52.81 | 47.27 | 52.66 | +9.69% | 11,021 | 56,624,228 |
| 2024-02-07 | 45.85 | 50.23 | 45.1 | 48.01 | +4.76% | 16,072 | 77,893,543 |
| 2024-02-06 | 43.69 | 47.17 | 43.32 | 45.83 | +3.71% | 13,239 | 60,914,538 |
| 2024-02-05 | 45.26 | 46.44 | 42.88 | 44.19 | -3.45% | 9,971 | 44,123,006 |
| 2024-02-02 | 47 | 47.4 | 44.54 | 45.77 | -2.18% | 7,600 | 34,943,448 |
| 2024-02-01 | 47.49 | 48.46 | 46.61 | 46.79 | -1.83% | 4,579 | 21,638,774 |
| 2024-01-31 | 49.5 | 49.8 | 46.96 | 47.66 | -3.05% | 4,454 | 21,537,948 |
| 2024-01-30 | 50.81 | 50.82 | 49.16 | 49.16 | -4.56% | 5,387 | 26,940,760 |
| 2024-01-29 | 52.99 | 52.99 | 50.5 | 51.51 | -1.72% | 7,108 | 36,503,873 |
| 2024-01-26 | 53.45 | 53.45 | 52.09 | 52.41 | -0.98% | 3,327 | 17,563,832 |
| 2024-01-25 | 54.02 | 54.29 | 52.3 | 52.93 | -1.93% | 7,844 | 41,706,511 |
| 2024-01-24 | 55 | 55 | 51.68 | 53.97 | -0.66% | 10,613 | 56,341,881 |
| 2024-01-23 | 55.73 | 55.73 | 53.1 | 54.33 | -2.76% | 7,735 | 41,741,347 |
| 2024-01-22 | 58.68 | 59.22 | 55.38 | 55.87 | -5.22% | 4,319 | 24,845,252 |
| 2024-01-19 | 59.14 | 60 | 58.31 | 58.95 | -0.81% | 2,522 | 14,928,312 |
| 2024-01-18 | 58.55 | 59.97 | 57.3 | 59.43 | -0.39% | 4,839 | 28,302,061 |
| 2024-01-17 | 59 | 60.4 | 59 | 59.66 | -0.45% | 4,181 | 25,109,756 |
| 2024-01-16 | 59.78 | 60.95 | 58.98 | 59.93 | -0.25% | 2,742 | 16,382,932 |
| 2024-01-15 | 58.25 | 60.88 | 58.2 | 60.08 | +1.87% | 4,157 | 24,985,889 |
| 2024-01-12 | 59.52 | 59.97 | 58.88 | 58.98 | -0.97% | 2,821 | 16,733,405 |
| 2024-01-11 | 60.62 | 60.65 | 59.07 | 59.56 | -1.55% | 3,943 | 23,480,842 |
| 2024-01-10 | 61 | 61.75 | 59.8 | 60.5 | -1.21% | 5,497 | 33,356,206 |
| 2024-01-09 | 61.03 | 61.63 | 59.96 | 61.24 | -0.57% | 6,368 | 38,707,065 |
| 2024-01-08 | 60.4 | 63.37 | 60.19 | 61.59 | +0.83% | 8,192 | 50,634,513 |
| 2024-01-05 | 61 | 62.38 | 60.62 | 61.08 | +0.03% | 6,158 | 38,024,240 |
| 2024-01-04 | 60 | 61.34 | 59.4 | 61.06 | +1.6% | 10,318 | 62,511,446 |
| 2024-01-03 | 61.88 | 61.99 | 59.65 | 60.1 | -2.88% | 13,535 | 81,993,260 |
| 2024-01-02 | 59.41 | 62.51 | 58.76 | 61.88 | +4.18% | 12,107 | 74,191,782 |
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：