股票概览
43.3
-3.93%
-1.77
45.11
开盘价
45.32
最高价
43.18
最低价
22,523
成交量
数据更新至: 2024-12-31
技术指标
45.08
MA5 (5日均线)
46.68
MA10 (10日均线)
47.16
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 | 45.11 | 45.32 | 43.18 | 43.3 | -3.93% | 22,523 | 98,991,077 |
| 2024-12-30 | 44.65 | 45.72 | 44 | 45.07 | +0.31% | 18,347 | 82,501,305 |
| 2024-12-27 | 46.85 | 47.29 | 44.8 | 44.93 | -2.73% | 33,551 | 154,134,507 |
| 2024-12-26 | 45.93 | 47.24 | 45.69 | 46.19 | +0.59% | 26,104 | 121,528,268 |
| 2024-12-25 | 47.05 | 48.21 | 45.51 | 45.92 | -3.61% | 30,220 | 140,459,807 |
| 2024-12-24 | 48.3 | 48.98 | 46.5 | 47.64 | -0.63% | 36,560 | 173,274,898 |
| 2024-12-23 | 52 | 52 | 47.5 | 47.94 | -9.44% | 75,717 | 371,182,722 |
| 2024-12-20 | 47.06 | 54.53 | 46.11 | 52.94 | +12.3% | 131,687 | 676,610,488 |
| 2024-12-19 | 44.89 | 48.99 | 44.8 | 47.14 | +3.04% | 57,764 | 275,668,059 |
| 2024-12-18 | 43.58 | 46.4 | 43.11 | 45.75 | +5% | 49,296 | 220,167,568 |
| 2024-12-17 | 47.49 | 47.99 | 43.29 | 43.57 | -9.32% | 59,332 | 268,252,675 |
| 2024-12-16 | 46.2 | 51.49 | 45.02 | 48.05 | +5.7% | 77,835 | 374,773,169 |
| 2024-12-13 | 46.6 | 46.78 | 45.3 | 45.46 | -2.49% | 23,298 | 106,997,382 |
| 2024-12-12 | 47.37 | 47.77 | 46.27 | 46.62 | -1.77% | 30,352 | 142,371,295 |
| 2024-12-11 | 48 | 48.3 | 46.7 | 47.46 | -0.42% | 29,688 | 140,484,665 |
| 2024-12-10 | 48.89 | 49.49 | 47.58 | 47.66 | +0.29% | 45,049 | 218,614,178 |
| 2024-12-09 | 49.71 | 50.03 | 47.34 | 47.52 | -5.53% | 52,992 | 255,850,954 |
| 2024-12-06 | 50.64 | 51.4 | 49.12 | 50.3 | -0.71% | 42,993 | 215,442,460 |
| 2024-12-05 | 49.5 | 51.99 | 49.11 | 50.66 | +3.18% | 59,874 | 304,899,199 |
| 2024-12-04 | 50 | 50.47 | 48.84 | 49.1 | -1.8% | 33,732 | 167,793,727 |
| 2024-12-03 | 49.29 | 51.8 | 49.1 | 50 | +2.1% | 60,467 | 305,321,747 |
| 2024-12-02 | 48.19 | 49.98 | 46.68 | 48.97 | +2.04% | 45,333 | 221,399,277 |
| 2024-11-29 | 46.5 | 49 | 46 | 47.99 | +1.42% | 45,754 | 218,153,768 |
| 2024-11-28 | 48.2 | 48.69 | 46.77 | 47.32 | -1.11% | 29,155 | 139,259,247 |
| 2024-11-27 | 46.2 | 47.98 | 45.77 | 47.85 | +2.42% | 38,921 | 181,607,683 |
| 2024-11-26 | 48.17 | 48.39 | 46.43 | 46.72 | -3.15% | 34,732 | 163,684,348 |
| 2024-11-25 | 48 | 49.6 | 46.91 | 48.24 | +0.44% | 35,845 | 172,432,146 |
| 2024-11-22 | 50.8 | 51.48 | 47.88 | 48.03 | -5.45% | 39,941 | 198,406,292 |
| 2024-11-21 | 53 | 53.31 | 50.45 | 50.8 | -2.98% | 52,417 | 271,204,609 |
| 2024-11-20 | 50.3 | 54.57 | 49.81 | 52.36 | +4.34% | 74,524 | 389,055,867 |
| 2024-11-19 | 47.9 | 50.8 | 47.23 | 50.18 | +5.46% | 55,331 | 270,967,456 |
| 2024-11-18 | 51.43 | 51.86 | 46.85 | 47.58 | -4.46% | 64,352 | 314,266,453 |
| 2024-11-15 | 53.65 | 55.36 | 49.8 | 49.8 | -8.12% | 106,078 | 557,425,551 |
| 2024-11-14 | 56.52 | 61.5 | 53.21 | 54.2 | -3.18% | 121,720 | 694,765,148 |
| 2024-11-13 | 46.6 | 55.98 | 46.6 | 55.98 | +20% | 145,072 | 758,558,324 |
| 2024-11-12 | 45.96 | 47.8 | 43.57 | 46.65 | +1.37% | 96,752 | 444,732,390 |
| 2024-11-11 | 39.4 | 46.47 | 38.98 | 46.02 | +18.3% | 108,677 | 471,406,104 |
| 2024-11-08 | 38.99 | 39.77 | 38.58 | 38.9 | +1.01% | 31,106 | 121,675,038 |
| 2024-11-07 | 37.6 | 39.35 | 37.38 | 38.51 | +1.64% | 22,407 | 86,196,108 |
| 2024-11-06 | 38.27 | 38.86 | 37.6 | 37.89 | -0.47% | 28,331 | 108,555,303 |
| 2024-11-05 | 36.9 | 38.15 | 36.68 | 38.07 | +2.98% | 29,757 | 111,943,345 |
| 2024-11-04 | 35.55 | 37.2 | 35.54 | 36.97 | +3.12% | 18,980 | 69,765,276 |
| 2024-11-01 | 36.36 | 36.97 | 35.33 | 35.85 | -2.45% | 30,368 | 109,685,702 |
| 2024-10-31 | 36.02 | 37.13 | 36.02 | 36.75 | -0.62% | 24,619 | 90,074,650 |
| 2024-10-30 | 37.2 | 37.79 | 36.6 | 36.98 | -1.02% | 20,840 | 77,245,707 |
| 2024-10-29 | 37.93 | 38.3 | 37.28 | 37.36 | -1.5% | 21,687 | 81,768,031 |
| 2024-10-28 | 38.32 | 38.33 | 37.4 | 37.93 | -1.76% | 29,025 | 109,675,909 |
| 2024-10-25 | 38.94 | 39.38 | 38.18 | 38.61 | -1.91% | 47,612 | 183,658,836 |
| 2024-10-24 | 41.38 | 42.9 | 39 | 39.36 | -4% | 51,917 | 209,454,053 |
| 2024-10-23 | 39.94 | 42.7 | 39.47 | 41 | +3.3% | 69,619 | 289,260,062 |
| 2024-10-22 | 39.88 | 40.36 | 38.61 | 39.69 | -2.24% | 45,587 | 179,834,841 |
| 2024-10-21 | 41.1 | 42.49 | 39.82 | 40.6 | +1.25% | 79,751 | 327,371,804 |
| 2024-10-18 | 37.61 | 41.3 | 37 | 40.1 | +6.9% | 64,127 | 254,023,500 |
| 2024-10-17 | 35 | 39.3 | 34.48 | 37.51 | +9.52% | 58,896 | 220,556,196 |
| 2024-10-16 | 35 | 35.25 | 33.9 | 34.25 | -2.5% | 12,266 | 42,335,646 |
| 2024-10-15 | 35.68 | 36.35 | 35.13 | 35.13 | -1.54% | 15,113 | 54,035,583 |
| 2024-10-14 | 34.57 | 35.77 | 33.81 | 35.68 | +3.93% | 15,280 | 53,228,394 |
| 2024-10-11 | 36.48 | 36.53 | 33.9 | 34.33 | -6.38% | 23,351 | 82,507,068 |
| 2024-10-10 | 37.68 | 38.45 | 36.66 | 36.67 | -0.43% | 22,382 | 83,822,964 |
| 2024-10-09 | 39.73 | 40.18 | 36.5 | 36.83 | -9.93% | 38,877 | 149,293,676 |
| 2024-10-08 | 44.3 | 44.3 | 38 | 40.89 | +10.57% | 59,275 | 240,516,811 |
| 2024-09-30 | 34.98 | 37.29 | 34.01 | 36.98 | +11.96% | 38,856 | 139,550,291 |
| 2024-09-27 | 31.88 | 33.45 | 31.53 | 33.03 | +5.7% | 14,700 | 47,587,080 |
| 2024-09-26 | 30.15 | 31.25 | 29.99 | 31.25 | +3.92% | 8,747 | 26,839,973 |
| 2024-09-25 | 30.88 | 31.58 | 30 | 30.07 | -1.05% | 13,798 | 42,640,378 |
| 2024-09-24 | 29.5 | 30.39 | 29.1 | 30.39 | +3.02% | 10,862 | 32,496,896 |
| 2024-09-23 | 29.2 | 30.3 | 28.89 | 29.5 | +1.44% | 8,125 | 24,165,696 |
| 2024-09-20 | 29.01 | 29.4 | 28.8 | 29.08 | -0.27% | 3,437 | 9,966,057 |
| 2024-09-19 | 29.27 | 29.76 | 28.99 | 29.16 | +0.14% | 5,137 | 15,063,105 |
| 2024-09-18 | 29.55 | 29.56 | 28.6 | 29.12 | +0.07% | 4,929 | 14,313,982 |
| 2024-09-13 | 29.75 | 29.89 | 29 | 29.1 | -2.15% | 5,347 | 15,667,876 |
| 2024-09-12 | 30.39 | 30.5 | 29.74 | 29.74 | -1.69% | 4,125 | 12,387,409 |
| 2024-09-11 | 30.26 | 30.45 | 29.92 | 30.25 | +0.17% | 2,724 | 8,228,099 |
| 2024-09-10 | 30.11 | 30.48 | 29.7 | 30.2 | +0.57% | 3,466 | 10,421,126 |
| 2024-09-09 | 31.3 | 31.3 | 29.9 | 30.03 | -3.66% | 7,758 | 23,558,523 |
| 2024-09-06 | 31.48 | 31.7 | 30.95 | 31.17 | -0.98% | 3,701 | 11,609,651 |
| 2024-09-05 | 31.48 | 31.84 | 31.23 | 31.48 | +0.1% | 2,985 | 9,402,927 |
| 2024-09-04 | 31.46 | 31.8 | 31.13 | 31.45 | -0.19% | 4,733 | 14,891,398 |
| 2024-09-03 | 30.34 | 31.99 | 30.23 | 31.51 | +4.23% | 13,518 | 42,552,497 |
| 2024-09-02 | 30.33 | 31.05 | 30.08 | 30.23 | +0.03% | 9,337 | 28,624,804 |
| 2024-08-30 | 29.34 | 30.95 | 29.25 | 30.22 | +2.96% | 10,276 | 31,105,196 |
| 2024-08-29 | 29.9 | 30.37 | 28.79 | 29.35 | -4.18% | 18,076 | 53,010,992 |
| 2024-08-28 | 30.77 | 31.13 | 30.55 | 30.63 | +0.36% | 3,044 | 9,370,887 |
| 2024-08-27 | 31.18 | 31.2 | 30.44 | 30.52 | -2.12% | 4,973 | 15,328,712 |
| 2024-08-26 | 30.64 | 31.45 | 30.35 | 31.18 | +2.1% | 4,923 | 15,302,473 |
| 2024-08-23 | 29.97 | 31.13 | 29.97 | 30.54 | -1.93% | 3,581 | 11,009,651 |
| 2024-08-22 | 31.06 | 31.32 | 30.8 | 31.14 | +0.13% | 3,802 | 11,802,158 |
| 2024-08-21 | 30.81 | 31.3 | 30.63 | 31.1 | +0.94% | 3,062 | 9,489,256 |
| 2024-08-20 | 31.26 | 31.68 | 30.79 | 30.81 | -2.22% | 7,570 | 23,599,622 |
| 2024-08-19 | 31.13 | 33.51 | 31.05 | 31.51 | +0.48% | 8,697 | 27,818,514 |
| 2024-08-16 | 31.46 | 31.72 | 31.32 | 31.36 | -0.29% | 3,667 | 11,555,298 |
| 2024-08-15 | 31.36 | 31.93 | 31.16 | 31.45 | +0.29% | 4,638 | 14,688,338 |
| 2024-08-14 | 31.73 | 31.88 | 31.31 | 31.36 | -1.13% | 3,915 | 12,337,693 |
| 2024-08-13 | 31.4 | 31.76 | 31.2 | 31.72 | +0.83% | 2,576 | 8,099,966 |
| 2024-08-12 | 31.53 | 31.6 | 31.2 | 31.46 | -0.22% | 2,552 | 8,009,779 |
| 2024-08-09 | 31.5 | 31.94 | 31.5 | 31.53 | +0.1% | 3,597 | 11,401,005 |
| 2024-08-08 | 31.34 | 31.9 | 30.9 | 31.5 | +0.32% | 5,455 | 17,106,425 |
| 2024-08-07 | 31.79 | 31.96 | 31.35 | 31.4 | -1.32% | 5,039 | 15,968,762 |
| 2024-08-06 | 31.64 | 31.93 | 31.4 | 31.82 | +2.32% | 7,875 | 24,952,183 |
| 2024-08-05 | 32.56 | 32.87 | 31.1 | 31.1 | -5.1% | 13,604 | 43,277,500 |
| 2024-08-02 | 33.27 | 33.77 | 32.64 | 32.77 | -2.7% | 8,968 | 29,756,414 |
| 2024-08-01 | 33.21 | 34.12 | 32.99 | 33.68 | +2.03% | 14,616 | 48,980,545 |
| 2024-07-31 | 31.8 | 33.19 | 31.7 | 33.01 | +3.32% | 12,013 | 39,445,687 |
| 2024-07-30 | 32.58 | 32.58 | 31.6 | 31.95 | -2.02% | 10,063 | 32,117,867 |
| 2024-07-29 | 31.9 | 32.92 | 31.5 | 32.61 | +2.1% | 10,405 | 33,521,533 |
| 2024-07-26 | 31.8 | 32.37 | 31.63 | 31.94 | +0.47% | 6,829 | 21,808,558 |
| 2024-07-25 | 31.5 | 32.45 | 31.18 | 31.79 | -0.53% | 9,971 | 31,687,101 |
| 2024-07-24 | 32.2 | 32.67 | 31.48 | 31.96 | -1.45% | 11,783 | 37,761,808 |
| 2024-07-23 | 34.13 | 34.8 | 32.4 | 32.43 | -3.74% | 14,284 | 47,474,100 |
| 2024-07-22 | 32.8 | 33.88 | 32.7 | 33.69 | +2% | 12,566 | 42,089,682 |
| 2024-07-19 | 31.5 | 33.96 | 31.45 | 33.03 | +3.74% | 15,746 | 51,920,425 |
| 2024-07-18 | 31.3 | 32.2 | 30.55 | 31.84 | +1.24% | 14,508 | 45,328,178 |
| 2024-07-17 | 33.35 | 33.35 | 31.4 | 31.45 | -5.61% | 22,423 | 72,077,317 |
| 2024-07-16 | 32.18 | 33.61 | 31.66 | 33.32 | +1.25% | 26,466 | 86,534,988 |
| 2024-07-15 | 35.5 | 35.8 | 32.78 | 32.91 | -9.54% | 50,175 | 173,126,396 |
| 2024-07-12 | 34.4 | 36.38 | 33.96 | 36.38 | +5.33% | 55,765 | 197,027,009 |
| 2024-07-11 | 33.19 | 35.14 | 32.65 | 34.54 | +5.79% | 38,205 | 130,149,851 |
| 2024-07-10 | 31.9 | 33.21 | 31.26 | 32.65 | +3.62% | 16,887 | 54,920,367 |
| 2024-07-09 | 30.45 | 31.77 | 29.94 | 31.51 | +3.65% | 12,930 | 39,629,238 |
| 2024-07-08 | 31.3 | 31.42 | 30.34 | 30.4 | -3.03% | 5,599 | 17,239,275 |
| 2024-07-05 | 31 | 31.5 | 30.55 | 31.35 | +0.67% | 3,945 | 12,205,048 |
| 2024-07-04 | 31.2 | 31.59 | 31.07 | 31.14 | +0.1% | 5,453 | 17,074,335 |
| 2024-07-03 | 30.33 | 31.62 | 30.33 | 31.11 | +0.91% | 5,652 | 17,569,790 |
| 2024-07-02 | 32.21 | 32.49 | 30.83 | 30.83 | -4.82% | 15,589 | 48,982,337 |
| 2024-07-01 | 32.55 | 33.03 | 31.66 | 32.39 | -1.13% | 10,138 | 32,573,961 |
| 2024-06-28 | 32.59 | 33.38 | 32.48 | 32.76 | -0.24% | 8,241 | 27,239,044 |
| 2024-06-27 | 33.14 | 33.52 | 32.69 | 32.84 | -1.97% | 6,738 | 22,233,869 |
| 2024-06-26 | 32.58 | 33.6 | 32.58 | 33.5 | +1.95% | 9,814 | 32,552,035 |
| 2024-06-25 | 34.01 | 34.9 | 32.8 | 32.86 | -4.34% | 10,406 | 34,806,183 |
| 2024-06-24 | 35.1 | 35.45 | 34.28 | 34.35 | -3.1% | 11,184 | 38,844,508 |
| 2024-06-21 | 35.31 | 35.88 | 34.59 | 35.45 | +0.14% | 6,509 | 23,028,671 |
| 2024-06-20 | 35.11 | 36.45 | 35.1 | 35.4 | +0.85% | 14,428 | 51,784,136 |
| 2024-06-19 | 35.77 | 35.9 | 34.64 | 35.1 | -0.34% | 8,512 | 29,883,210 |
| 2024-06-18 | 34.37 | 35.66 | 34.36 | 35.22 | +1.97% | 8,385 | 29,442,879 |
| 2024-06-17 | 33.33 | 34.77 | 33.33 | 34.54 | +1.17% | 6,744 | 23,215,383 |
| 2024-06-14 | 34.16 | 34.39 | 33.91 | 34.14 | -0.73% | 4,902 | 16,711,124 |
| 2024-06-13 | 34.1 | 34.83 | 34.01 | 34.39 | +0.85% | 6,088 | 20,949,341 |
| 2024-06-12 | 34.26 | 34.62 | 33.95 | 34.1 | +0.47% | 5,721 | 19,639,379 |
| 2024-06-11 | 33.33 | 34.2 | 32.5 | 33.94 | +2.6% | 8,466 | 28,309,594 |
| 2024-06-07 | 33.75 | 33.79 | 32.8 | 33.08 | -1.05% | 5,675 | 18,812,298 |
| 2024-06-06 | 33.96 | 34.2 | 33.3 | 33.43 | -0.74% | 6,264 | 21,118,334 |
| 2024-06-05 | 34.79 | 34.88 | 33.68 | 33.68 | -1.43% | 5,672 | 19,478,203 |
| 2024-06-04 | 33.93 | 34.35 | 33.52 | 34.17 | +0.71% | 5,169 | 17,513,841 |
| 2024-06-03 | 34.03 | 34.49 | 33.61 | 33.93 | +0.06% | 4,819 | 16,417,261 |
| 2024-05-31 | 33.77 | 34.33 | 33.77 | 33.91 | -0.12% | 4,817 | 16,391,731 |
| 2024-05-30 | 33.98 | 34.37 | 33.45 | 33.95 | -0.73% | 5,480 | 18,626,817 |
| 2024-05-29 | 34.56 | 34.87 | 34.1 | 34.2 | -1.01% | 5,048 | 17,372,850 |
| 2024-05-28 | 34.08 | 35 | 33.63 | 34.55 | +1.98% | 10,486 | 36,244,696 |
| 2024-05-27 | 32.88 | 33.89 | 32.66 | 33.88 | +2.92% | 8,544 | 28,480,245 |
| 2024-05-24 | 33 | 33.39 | 32.76 | 32.92 | -0.48% | 6,650 | 21,929,640 |
| 2024-05-23 | 33.55 | 33.79 | 33.05 | 33.08 | -1.49% | 6,302 | 21,011,432 |
| 2024-05-22 | 33.6 | 33.82 | 33.2 | 33.58 | -0.21% | 7,020 | 23,549,509 |
| 2024-05-21 | 34.44 | 34.6 | 33.56 | 33.65 | -1.75% | 7,368 | 24,894,774 |
| 2024-05-20 | 34.01 | 34.98 | 33.96 | 34.25 | +0.74% | 8,972 | 30,947,958 |
| 2024-05-17 | 34.03 | 34.35 | 33.79 | 34 | +0.18% | 8,300 | 28,218,581 |
| 2024-05-16 | 34.57 | 34.74 | 33.88 | 33.94 | -1.51% | 6,425 | 22,013,633 |
| 2024-05-15 | 34.51 | 34.66 | 33.68 | 34.46 | -0.35% | 7,651 | 26,197,061 |
| 2024-05-14 | 34.72 | 35.26 | 34.39 | 34.58 | -0.32% | 7,418 | 25,762,682 |
| 2024-05-13 | 35.6 | 35.65 | 34.11 | 34.69 | -3.4% | 25,424 | 88,536,185 |
| 2024-05-10 | 36.68 | 36.68 | 35.68 | 35.91 | -1.86% | 11,471 | 41,286,695 |
| 2024-05-09 | 36.5 | 37.16 | 36.43 | 36.59 | +0.63% | 13,494 | 49,632,913 |
| 2024-05-08 | 36.71 | 36.96 | 36.2 | 36.36 | -1.36% | 9,241 | 33,789,742 |
| 2024-05-07 | 36.4 | 37.28 | 36.33 | 36.86 | +0.99% | 12,931 | 47,773,355 |
| 2024-05-06 | 36.22 | 36.99 | 36.22 | 36.5 | +1.93% | 15,278 | 55,928,982 |
| 2024-04-30 | 36.67 | 37.2 | 35.6 | 35.81 | -2.35% | 28,373 | 102,913,664 |
| 2024-04-29 | 37.41 | 37.41 | 35.8 | 36.67 | -3.04% | 52,276 | 190,319,721 |
| 2024-04-26 | 36.7 | 37.82 | 36.47 | 37.82 | +3.08% | 18,103 | 67,530,337 |
| 2024-04-25 | 36.8 | 36.98 | 36.25 | 36.69 | +0.14% | 11,908 | 43,613,239 |
| 2024-04-24 | 35.62 | 36.69 | 35.6 | 36.64 | +2.92% | 14,907 | 53,953,531 |
| 2024-04-23 | 35.95 | 36.27 | 35.05 | 35.6 | -1.06% | 14,220 | 50,576,909 |
| 2024-04-22 | 35.31 | 36.56 | 34.8 | 35.98 | +1.9% | 19,206 | 69,086,663 |
| 2024-04-19 | 35.51 | 35.85 | 34.5 | 35.31 | -0.81% | 12,803 | 44,849,190 |
| 2024-04-18 | 35.65 | 36.34 | 35.36 | 35.6 | -0.42% | 12,224 | 43,885,208 |
| 2024-04-17 | 34.57 | 35.76 | 34.01 | 35.75 | +4.38% | 13,869 | 48,950,485 |
| 2024-04-16 | 35.38 | 35.59 | 33.9 | 34.25 | -4.33% | 17,577 | 60,801,382 |
| 2024-04-15 | 36 | 36.3 | 34.9 | 35.8 | -0.58% | 15,388 | 54,694,930 |
| 2024-04-12 | 36.1 | 36.8 | 35.81 | 36.01 | +0.03% | 11,564 | 41,996,959 |
| 2024-04-11 | 35.69 | 36.56 | 35.52 | 36 | +0.59% | 12,502 | 45,162,322 |
| 2024-04-10 | 36.88 | 36.95 | 35.5 | 35.79 | -1.92% | 12,927 | 46,447,704 |
| 2024-04-09 | 37.3 | 37.3 | 35.6 | 36.49 | -1.08% | 22,381 | 81,118,567 |
| 2024-04-08 | 37.09 | 38.85 | 36.89 | 36.89 | +1.18% | 32,135 | 121,144,658 |
| 2024-04-03 | 36.39 | 36.79 | 35.88 | 36.46 | -0.52% | 11,415 | 41,504,518 |
| 2024-04-02 | 37.5 | 38.1 | 36.36 | 36.65 | -2.19% | 15,321 | 56,548,637 |
| 2024-04-01 | 37.19 | 37.55 | 36.91 | 37.47 | +0.75% | 9,998 | 37,196,405 |
| 2024-03-29 | 36.7 | 37.48 | 36.3 | 37.19 | +2.17% | 13,850 | 51,489,340 |
| 2024-03-28 | 35.79 | 37 | 35.5 | 36.4 | +1.65% | 14,488 | 52,807,176 |
| 2024-03-27 | 37.33 | 37.5 | 35.56 | 35.81 | -4.1% | 16,501 | 59,717,719 |
| 2024-03-26 | 37.55 | 37.8 | 36.2 | 37.34 | -0.03% | 20,855 | 76,956,613 |
| 2024-03-25 | 38.49 | 38.58 | 37.35 | 37.35 | -2.48% | 12,396 | 47,139,964 |
| 2024-03-22 | 38.51 | 38.89 | 38 | 38.3 | -0.42% | 16,625 | 64,087,293 |
| 2024-03-21 | 39.17 | 39.95 | 38.39 | 38.46 | -1.81% | 17,668 | 68,697,549 |
| 2024-03-20 | 39.2 | 39.7 | 38.51 | 39.17 | -0.73% | 17,605 | 68,713,986 |
| 2024-03-19 | 39.19 | 40.68 | 38.6 | 39.46 | +0.15% | 23,982 | 94,056,009 |
| 2024-03-18 | 39.77 | 39.82 | 38.4 | 39.4 | +1.16% | 20,067 | 78,327,128 |
| 2024-03-15 | 38 | 39 | 37.56 | 38.95 | +2.72% | 19,744 | 76,039,491 |
| 2024-03-14 | 39.06 | 39.38 | 37.47 | 37.92 | -0.03% | 18,896 | 71,983,561 |
| 2024-03-13 | 38.49 | 39.5 | 37.8 | 37.93 | -0.97% | 17,478 | 67,484,765 |
| 2024-03-12 | 37.86 | 38.88 | 37.61 | 38.3 | +0.6% | 22,744 | 87,152,331 |
| 2024-03-11 | 37.51 | 38.46 | 36.88 | 38.07 | -0.13% | 24,201 | 90,465,510 |
| 2024-03-08 | 34.71 | 39.8 | 34.36 | 38.12 | +9.82% | 57,306 | 213,666,436 |
| 2024-03-07 | 35.69 | 36.3 | 34 | 34.71 | -2.09% | 24,976 | 87,586,771 |
| 2024-03-06 | 34.86 | 35.73 | 34.5 | 35.45 | +0.77% | 20,271 | 71,438,444 |
| 2024-03-05 | 35.95 | 36.13 | 34.82 | 35.18 | -2.74% | 20,035 | 71,006,159 |
| 2024-03-04 | 35 | 36.35 | 34.23 | 36.17 | +2.76% | 29,623 | 105,103,020 |
| 2024-03-01 | 34.9 | 35.68 | 34.31 | 35.2 | +0.66% | 23,027 | 80,820,204 |
| 2024-02-29 | 32 | 34.99 | 31.88 | 34.97 | +7.01% | 32,227 | 109,298,322 |
| 2024-02-28 | 34.95 | 35.58 | 32.67 | 32.68 | -7.94% | 38,229 | 130,459,012 |
| 2024-02-27 | 35.06 | 36 | 33.58 | 35.5 | -0.5% | 59,822 | 205,926,290 |
| 2024-02-26 | 32.04 | 35.68 | 31.57 | 35.68 | +20.01% | 64,195 | 218,681,384 |
| 2024-02-23 | 29 | 29.73 | 28.66 | 29.73 | +2.59% | 15,544 | 45,603,484 |
| 2024-02-22 | 28.33 | 28.99 | 28.33 | 28.98 | +1.68% | 11,524 | 33,057,012 |
| 2024-02-21 | 27.9 | 29.25 | 27.5 | 28.5 | +1.35% | 15,987 | 45,768,275 |
| 2024-02-20 | 28 | 28.19 | 27.3 | 28.12 | +0.57% | 11,925 | 33,100,707 |
| 2024-02-19 | 27.4 | 29.19 | 27.4 | 27.96 | +3.63% | 23,107 | 65,322,703 |
| 2024-02-08 | 24.94 | 26.99 | 24.4 | 26.98 | +9.1% | 23,573 | 61,036,022 |
| 2024-02-07 | 23.98 | 25.25 | 23.43 | 24.73 | +4.52% | 25,122 | 61,628,675 |
| 2024-02-06 | 22 | 24 | 21.12 | 23.66 | +6.15% | 30,347 | 68,617,055 |
| 2024-02-05 | 24.2 | 24.2 | 21.16 | 22.29 | -9.94% | 32,934 | 73,555,364 |
| 2024-02-02 | 26.2 | 26.38 | 23.63 | 24.75 | -4.77% | 17,805 | 44,436,463 |
| 2024-02-01 | 26.38 | 26.78 | 25.55 | 25.99 | -2.18% | 18,255 | 47,576,859 |
| 2024-01-31 | 28.08 | 28.68 | 26.4 | 26.57 | -5.41% | 12,850 | 35,033,360 |
| 2024-01-30 | 28.5 | 29.49 | 28 | 28.09 | -3.57% | 10,582 | 30,558,679 |
| 2024-01-29 | 30.95 | 30.95 | 29.1 | 29.13 | -4.71% | 9,611 | 28,570,979 |
| 2024-01-26 | 31.25 | 31.64 | 30.4 | 30.57 | -2.18% | 7,929 | 24,486,247 |
| 2024-01-25 | 30 | 31.38 | 29.81 | 31.25 | +4.17% | 11,608 | 35,669,630 |
| 2024-01-24 | 29.92 | 30.65 | 28.58 | 30 | 0% | 19,269 | 56,630,259 |
| 2024-01-23 | 29.71 | 30.37 | 29.13 | 30 | +1.01% | 13,247 | 39,500,506 |
| 2024-01-22 | 32.15 | 32.15 | 29.32 | 29.7 | -7.36% | 17,246 | 52,886,691 |
| 2024-01-19 | 32.34 | 32.77 | 31.99 | 32.06 | -0.12% | 7,974 | 25,750,201 |
| 2024-01-18 | 32.46 | 32.52 | 31.45 | 32.1 | -1.77% | 12,096 | 38,587,784 |
| 2024-01-17 | 33.93 | 33.93 | 32.5 | 32.68 | -3.68% | 7,446 | 24,642,536 |
| 2024-01-16 | 33.98 | 34.27 | 33.28 | 33.93 | 0% | 7,178 | 24,115,253 |
| 2024-01-15 | 33.76 | 34.32 | 33.16 | 33.93 | +0.53% | 6,919 | 23,415,137 |
| 2024-01-12 | 34.24 | 34.5 | 33.66 | 33.75 | -2.43% | 7,962 | 27,085,379 |
| 2024-01-11 | 33.28 | 34.76 | 33.28 | 34.59 | +3.59% | 12,885 | 43,973,111 |
| 2024-01-10 | 33.95 | 34.18 | 32.94 | 33.39 | -1.65% | 9,186 | 30,832,238 |
| 2024-01-09 | 34.3 | 34.77 | 33.71 | 33.95 | +0.53% | 8,941 | 30,648,663 |
| 2024-01-08 | 35 | 35 | 33.6 | 33.77 | -2.2% | 7,799 | 26,482,448 |
| 2024-01-05 | 35.02 | 35.45 | 34.29 | 34.53 | -1.23% | 8,568 | 29,797,114 |
| 2024-01-04 | 35.73 | 35.73 | 34.68 | 34.96 | -1.55% | 9,423 | 32,961,303 |
| 2024-01-03 | 36.02 | 36.02 | 35.16 | 35.51 | -1.42% | 9,797 | 34,777,106 |
| 2024-01-02 | 37.41 | 37.59 | 35.97 | 36.02 | -4% | 11,400 | 41,736,368 |
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：