股票概览
40.8
-4%
-1.7
42.9
开盘价
43.09
最高价
40.71
最低价
23,974
成交量
数据更新至: 2024-12-31
技术指标
42.81
MA5 (5日均线)
45.07
MA10 (10日均线)
48.65
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 | 42.9 | 43.09 | 40.71 | 40.8 | -4% | 23,974 | 99,490,576 |
| 2024-12-30 | 43.26 | 43.56 | 41.79 | 42.5 | -1.8% | 18,411 | 78,466,715 |
| 2024-12-27 | 43.94 | 44.77 | 43.2 | 43.28 | -1.46% | 20,301 | 89,282,651 |
| 2024-12-26 | 43.2 | 44.56 | 42.8 | 43.92 | +0.87% | 23,024 | 100,810,093 |
| 2024-12-25 | 45.91 | 45.99 | 43.06 | 43.54 | -5.1% | 33,062 | 145,422,911 |
| 2024-12-24 | 46.57 | 46.75 | 45.24 | 45.88 | -0.22% | 19,074 | 87,440,028 |
| 2024-12-23 | 48.22 | 48.86 | 45.54 | 45.98 | -5.29% | 29,020 | 135,483,769 |
| 2024-12-20 | 48.2 | 49.36 | 47.66 | 48.55 | +0.64% | 22,340 | 108,552,720 |
| 2024-12-19 | 47.5 | 48.42 | 46.6 | 48.24 | +0.5% | 27,159 | 129,243,096 |
| 2024-12-18 | 48.33 | 49.29 | 47.47 | 48 | -0.68% | 26,832 | 129,965,118 |
| 2024-12-17 | 49.32 | 50.18 | 48.21 | 48.33 | -1.69% | 25,166 | 123,559,127 |
| 2024-12-16 | 50.78 | 51.14 | 48.78 | 49.16 | -3.09% | 29,480 | 145,725,741 |
| 2024-12-13 | 53.16 | 53.5 | 50.57 | 50.73 | -6.75% | 59,071 | 304,940,677 |
| 2024-12-12 | 55.39 | 56.56 | 53.18 | 54.4 | -2.02% | 40,548 | 220,623,079 |
| 2024-12-11 | 54.33 | 56.87 | 54.22 | 55.52 | +1.06% | 46,059 | 256,504,882 |
| 2024-12-10 | 53.95 | 56.98 | 52.69 | 54.94 | +5.84% | 61,099 | 336,942,126 |
| 2024-12-09 | 53.4 | 54 | 51.5 | 51.91 | -2.3% | 25,727 | 135,452,556 |
| 2024-12-06 | 53.53 | 54.1 | 51.87 | 53.13 | +0.08% | 31,745 | 168,284,474 |
| 2024-12-05 | 51.21 | 53.38 | 50.83 | 53.09 | +3.75% | 32,618 | 171,827,394 |
| 2024-12-04 | 54.48 | 54.74 | 51.11 | 51.17 | -2.5% | 35,737 | 189,933,499 |
| 2024-12-03 | 51.47 | 52.99 | 50.28 | 52.48 | +1.55% | 34,281 | 177,150,668 |
| 2024-12-02 | 51.03 | 52.49 | 50.35 | 51.68 | +1.51% | 29,327 | 151,487,152 |
| 2024-11-29 | 48.92 | 51.68 | 48.2 | 50.91 | +4.2% | 29,296 | 146,604,206 |
| 2024-11-28 | 49.3 | 50.48 | 48.6 | 48.86 | -0.89% | 22,445 | 111,062,618 |
| 2024-11-27 | 47.53 | 49.3 | 46 | 49.3 | +3.66% | 30,435 | 144,799,538 |
| 2024-11-26 | 48.77 | 49.49 | 47.53 | 47.56 | -2.26% | 22,790 | 110,092,459 |
| 2024-11-25 | 51.47 | 51.85 | 47.52 | 48.66 | -4.21% | 41,541 | 205,045,287 |
| 2024-11-22 | 50.51 | 55 | 50.13 | 50.8 | +0.18% | 54,298 | 285,131,018 |
| 2024-11-21 | 49.46 | 51.44 | 49.01 | 50.71 | +1.83% | 35,302 | 177,708,980 |
| 2024-11-20 | 49.02 | 50.83 | 48.4 | 49.8 | +1.16% | 29,876 | 148,275,593 |
| 2024-11-19 | 47.81 | 49.47 | 47.2 | 49.23 | +3.25% | 29,224 | 140,569,881 |
| 2024-11-18 | 51.2 | 51.99 | 47.2 | 47.68 | -7.04% | 42,540 | 206,477,188 |
| 2024-11-15 | 52.1 | 54.26 | 50.65 | 51.29 | -1.74% | 41,839 | 220,027,565 |
| 2024-11-14 | 55.4 | 56.48 | 51.99 | 52.2 | -5.98% | 48,351 | 262,539,899 |
| 2024-11-13 | 55.23 | 56.36 | 53.2 | 55.52 | -0.13% | 50,785 | 277,416,650 |
| 2024-11-12 | 59.33 | 59.33 | 54.66 | 55.59 | -6.3% | 69,291 | 390,139,838 |
| 2024-11-11 | 50.5 | 59.96 | 50 | 59.33 | +18.42% | 84,603 | 471,057,311 |
| 2024-11-08 | 50.31 | 52.5 | 49.88 | 50.1 | +1.09% | 54,144 | 277,775,494 |
| 2024-11-07 | 47.9 | 49.77 | 47.47 | 49.56 | +3.44% | 34,753 | 168,533,580 |
| 2024-11-06 | 48.04 | 49.85 | 47.32 | 47.91 | -0.19% | 44,244 | 215,487,747 |
| 2024-11-05 | 45.37 | 48.45 | 45.05 | 48 | +5.94% | 43,764 | 206,587,249 |
| 2024-11-04 | 44.89 | 45.9 | 44.5 | 45.31 | +0.85% | 27,456 | 123,956,921 |
| 2024-11-01 | 48.4 | 48.87 | 44.92 | 44.93 | -8.16% | 50,840 | 235,922,176 |
| 2024-10-31 | 50.25 | 50.48 | 47.5 | 48.92 | -2.57% | 53,528 | 261,062,636 |
| 2024-10-30 | 50.13 | 51.54 | 49.04 | 50.21 | -1.16% | 31,986 | 160,564,132 |
| 2024-10-29 | 51.58 | 52.87 | 50.62 | 50.8 | -1.36% | 41,092 | 213,076,850 |
| 2024-10-28 | 50 | 52 | 49.84 | 51.5 | +2.39% | 40,254 | 205,310,259 |
| 2024-10-25 | 49.62 | 51.11 | 49.18 | 50.3 | +1.41% | 33,002 | 165,183,424 |
| 2024-10-24 | 51.49 | 51.69 | 49.48 | 49.6 | -4.76% | 43,342 | 217,240,947 |
| 2024-10-23 | 50.65 | 54.28 | 50.11 | 52.08 | +1.32% | 48,624 | 254,167,933 |
| 2024-10-22 | 53.02 | 53.99 | 50.75 | 51.4 | -3.87% | 56,212 | 292,177,154 |
| 2024-10-21 | 53.06 | 56.58 | 51.46 | 53.47 | +2.28% | 74,951 | 401,044,577 |
| 2024-10-18 | 47.87 | 54.18 | 46.5 | 52.28 | +8.55% | 75,273 | 375,260,749 |
| 2024-10-17 | 50 | 51.53 | 48 | 48.16 | +2.16% | 66,846 | 334,334,923 |
| 2024-10-16 | 45.88 | 48.44 | 45 | 47.14 | 0% | 39,808 | 186,900,433 |
| 2024-10-15 | 48.58 | 50.9 | 47 | 47.14 | -2.96% | 58,395 | 286,465,141 |
| 2024-10-14 | 46.67 | 49.38 | 44.58 | 48.58 | +3.76% | 72,198 | 338,555,581 |
| 2024-10-11 | 50.02 | 52.54 | 45.5 | 46.82 | -10.56% | 93,833 | 450,944,951 |
| 2024-10-10 | 58.9 | 60.65 | 52.05 | 52.35 | -5.81% | 104,321 | 571,071,677 |
| 2024-10-09 | 51 | 63.58 | 49.8 | 55.58 | +3.85% | 160,075 | 923,031,244 |
| 2024-10-08 | 53.28 | 53.52 | 50.59 | 53.52 | +20% | 92,859 | 493,165,804 |
| 2024-09-30 | 41 | 44.6 | 39.75 | 44.6 | +19.99% | 108,346 | 464,431,172 |
| 2024-09-27 | 33.55 | 37.99 | 33.31 | 37.17 | +13.6% | 25,690 | 90,339,013 |
| 2024-09-26 | 32.05 | 32.73 | 31.68 | 32.72 | +1.9% | 31,461 | 101,530,855 |
| 2024-09-25 | 32.3 | 32.95 | 31.95 | 32.11 | +0.47% | 33,875 | 109,873,067 |
| 2024-09-24 | 31.6 | 32.3 | 30.78 | 31.96 | +1.78% | 44,392 | 140,567,241 |
| 2024-09-23 | 30 | 31.93 | 29.66 | 31.4 | +5.37% | 47,220 | 147,078,826 |
| 2024-09-20 | 29.36 | 30.16 | 29.23 | 29.8 | +1.71% | 24,240 | 72,137,706 |
| 2024-09-19 | 28.11 | 29.39 | 27.92 | 29.3 | +4.53% | 22,172 | 63,732,872 |
| 2024-09-18 | 28.72 | 29.14 | 27.67 | 28.03 | -2.33% | 15,079 | 42,270,472 |
| 2024-09-13 | 29.11 | 29.5 | 28.66 | 28.7 | -1.61% | 24,597 | 71,323,073 |
| 2024-09-12 | 29.6 | 30.18 | 29.13 | 29.17 | -1.32% | 18,109 | 53,653,269 |
| 2024-09-11 | 29.3 | 29.64 | 29.05 | 29.56 | +0.41% | 14,276 | 41,985,179 |
| 2024-09-10 | 28.5 | 29.75 | 27.95 | 29.44 | +3.23% | 20,100 | 57,943,699 |
| 2024-09-09 | 28.88 | 29.06 | 28.4 | 28.52 | -1.93% | 16,381 | 46,960,844 |
| 2024-09-06 | 29.98 | 29.98 | 28.9 | 29.08 | -2.74% | 13,982 | 41,045,107 |
| 2024-09-05 | 29.69 | 30.27 | 29.69 | 29.9 | +0.44% | 18,350 | 54,977,952 |
| 2024-09-04 | 29.05 | 30.03 | 29.05 | 29.77 | +1.16% | 19,886 | 59,080,567 |
| 2024-09-03 | 29.01 | 29.6 | 29.01 | 29.43 | +0.44% | 18,420 | 54,026,534 |
| 2024-09-02 | 30.24 | 30.58 | 29.2 | 29.3 | -3.52% | 25,274 | 75,124,736 |
| 2024-08-30 | 29.37 | 30.84 | 29.37 | 30.37 | +2.91% | 28,002 | 85,089,316 |
| 2024-08-29 | 29.21 | 29.86 | 29.01 | 29.51 | +0.31% | 25,498 | 75,101,192 |
| 2024-08-28 | 29.17 | 29.85 | 28.17 | 29.42 | +5.87% | 37,647 | 109,916,246 |
| 2024-08-27 | 28.98 | 29.5 | 27.76 | 27.79 | -4.34% | 23,764 | 67,437,610 |
| 2024-08-26 | 28.45 | 29.58 | 28.05 | 29.05 | +2.11% | 24,046 | 70,001,321 |
| 2024-08-23 | 28.35 | 29.2 | 28.01 | 28.45 | +0.6% | 33,459 | 96,011,868 |
| 2024-08-22 | 27.56 | 29.56 | 27.42 | 28.28 | +2.61% | 32,222 | 91,954,654 |
| 2024-08-21 | 26.63 | 27.96 | 26.6 | 27.56 | +3.65% | 26,697 | 73,304,332 |
| 2024-08-20 | 27.54 | 27.67 | 26.57 | 26.59 | -3.52% | 15,872 | 42,931,349 |
| 2024-08-19 | 27.51 | 28.24 | 27.18 | 27.56 | +0.04% | 13,490 | 37,466,736 |
| 2024-08-16 | 28.5 | 28.64 | 27.5 | 27.55 | -3.5% | 17,234 | 48,202,743 |
| 2024-08-15 | 27.4 | 28.97 | 27.26 | 28.55 | +3.37% | 20,762 | 58,769,976 |
| 2024-08-14 | 28.13 | 28.27 | 27.58 | 27.62 | -1.36% | 11,825 | 32,889,577 |
| 2024-08-13 | 27.74 | 28.1 | 27.34 | 28 | +1.08% | 12,893 | 35,776,605 |
| 2024-08-12 | 28.5 | 28.5 | 27.51 | 27.7 | -3.08% | 17,707 | 49,247,713 |
| 2024-08-09 | 29.6 | 29.86 | 28.56 | 28.58 | -3.09% | 28,244 | 82,338,663 |
| 2024-08-08 | 28.54 | 30.27 | 28.23 | 29.49 | +2.47% | 32,018 | 94,174,044 |
| 2024-08-07 | 28.99 | 29.5 | 28.5 | 28.78 | -0.69% | 18,844 | 54,466,536 |
| 2024-08-06 | 28.52 | 29 | 28.38 | 28.98 | +3.13% | 15,163 | 43,461,872 |
| 2024-08-05 | 28.65 | 29.78 | 28.08 | 28.1 | -2.26% | 26,928 | 77,766,743 |
| 2024-08-02 | 29.54 | 29.8 | 28.74 | 28.75 | -2.71% | 21,805 | 63,855,193 |
| 2024-08-01 | 29.6 | 29.9 | 29.12 | 29.55 | +0.2% | 23,312 | 68,788,077 |
| 2024-07-31 | 27.88 | 29.5 | 27.56 | 29.49 | +5.7% | 27,524 | 79,524,335 |
| 2024-07-30 | 27.65 | 28.28 | 27.41 | 27.9 | +0.65% | 14,375 | 40,082,706 |
| 2024-07-29 | 28.03 | 28.31 | 27.46 | 27.72 | -1.56% | 15,714 | 43,720,423 |
| 2024-07-26 | 28.01 | 28.78 | 27.79 | 28.16 | +0.5% | 15,103 | 42,668,837 |
| 2024-07-25 | 27.8 | 28.6 | 27.51 | 28.02 | +0.11% | 19,386 | 54,192,259 |
| 2024-07-24 | 28.53 | 28.85 | 27.77 | 27.99 | -2.47% | 22,442 | 63,103,301 |
| 2024-07-23 | 29.16 | 29.82 | 28.62 | 28.7 | -2.51% | 27,997 | 82,002,190 |
| 2024-07-22 | 29.3 | 29.95 | 28.88 | 29.44 | +5.03% | 37,466 | 110,309,930 |
| 2024-07-19 | 27.31 | 28.29 | 27.14 | 28.03 | +2.98% | 21,357 | 59,419,356 |
| 2024-07-18 | 27.2 | 27.31 | 26.38 | 27.22 | -0.73% | 18,722 | 50,213,680 |
| 2024-07-17 | 27.58 | 28.1 | 27.42 | 27.42 | -0.4% | 15,819 | 43,767,968 |
| 2024-07-16 | 27.02 | 27.77 | 26.9 | 27.53 | +1.32% | 19,718 | 53,992,092 |
| 2024-07-15 | 28.19 | 28.5 | 27.08 | 27.17 | -3.55% | 18,124 | 49,685,423 |
| 2024-07-12 | 28.88 | 29.04 | 28.13 | 28.17 | -2.49% | 20,488 | 58,349,296 |
| 2024-07-11 | 28.45 | 29.05 | 28.26 | 28.89 | +3.77% | 23,832 | 68,593,237 |
| 2024-07-10 | 28.01 | 28.9 | 27.68 | 27.84 | -1.17% | 18,440 | 51,944,380 |
| 2024-07-09 | 27.57 | 28.26 | 26.92 | 28.17 | +2.51% | 27,636 | 76,263,760 |
| 2024-07-08 | 28.38 | 28.5 | 27.37 | 27.48 | -4.48% | 23,451 | 65,183,517 |
| 2024-07-05 | 28.6 | 29.3 | 28.08 | 28.77 | -22.95% | 23,236 | 66,885,118 |
| 2024-07-04 | 39.14 | 39.45 | 37.29 | 37.34 | -4.55% | 23,299 | 88,347,907 |
| 2024-07-03 | 41.25 | 41.38 | 39.12 | 39.12 | -2.32% | 22,717 | 90,743,342 |
| 2024-07-02 | 39.4 | 41.21 | 39.4 | 40.05 | +2.19% | 17,584 | 71,006,237 |
| 2024-07-01 | 40.2 | 40.2 | 38.71 | 39.19 | -2.05% | 16,450 | 64,384,695 |
| 2024-06-28 | 41.19 | 41.7 | 39.93 | 40.01 | -2.84% | 18,769 | 76,520,023 |
| 2024-06-27 | 42.68 | 42.78 | 40.99 | 41.18 | -2.95% | 15,400 | 64,260,162 |
| 2024-06-26 | 40 | 42.5 | 39.25 | 42.43 | +6.23% | 17,299 | 71,145,067 |
| 2024-06-25 | 41.01 | 41.34 | 39.43 | 39.94 | -1.94% | 16,570 | 66,462,037 |
| 2024-06-24 | 42.47 | 42.85 | 40.55 | 40.73 | -5.01% | 20,262 | 83,905,844 |
| 2024-06-21 | 43.02 | 43.26 | 42.2 | 42.88 | -1.18% | 17,851 | 76,260,276 |
| 2024-06-20 | 44 | 45.33 | 43.28 | 43.39 | -1.23% | 27,263 | 120,202,420 |
| 2024-06-19 | 45.75 | 45.79 | 43.88 | 43.93 | -2.46% | 15,892 | 70,883,406 |
| 2024-06-18 | 43.88 | 45.55 | 43.56 | 45.04 | +2.76% | 16,335 | 73,562,010 |
| 2024-06-17 | 44.05 | 44.8 | 43.31 | 43.83 | -0.75% | 14,025 | 61,692,997 |
| 2024-06-14 | 44.8 | 44.8 | 43.59 | 44.16 | -1.54% | 18,250 | 80,387,577 |
| 2024-06-13 | 44.01 | 45.63 | 43.21 | 44.85 | +1.7% | 18,592 | 82,880,904 |
| 2024-06-12 | 44.31 | 45 | 44 | 44.1 | -0.54% | 12,896 | 57,345,248 |
| 2024-06-11 | 42.4 | 44.5 | 41.82 | 44.34 | +3.4% | 19,236 | 83,588,559 |
| 2024-06-07 | 42.5 | 43.56 | 42.37 | 42.88 | +1.64% | 18,337 | 78,736,332 |
| 2024-06-06 | 45.43 | 45.57 | 42.11 | 42.19 | -6.87% | 25,573 | 110,489,537 |
| 2024-06-05 | 45.47 | 46.21 | 45.15 | 45.3 | -0.4% | 13,345 | 61,089,396 |
| 2024-06-04 | 46.46 | 46.51 | 44.81 | 45.48 | -2.17% | 15,985 | 72,552,710 |
| 2024-06-03 | 47.14 | 47.97 | 46.1 | 46.49 | -3.35% | 16,535 | 77,287,205 |
| 2024-05-31 | 47.5 | 48.49 | 47.21 | 48.1 | +1.91% | 15,350 | 73,832,849 |
| 2024-05-30 | 47.02 | 47.74 | 46 | 47.2 | +0.15% | 12,614 | 59,159,439 |
| 2024-05-29 | 46.47 | 47.79 | 46.47 | 47.13 | +1.03% | 12,462 | 58,859,381 |
| 2024-05-28 | 47.48 | 48 | 46.4 | 46.65 | -1.75% | 13,997 | 65,912,447 |
| 2024-05-27 | 47 | 47.49 | 45.52 | 47.48 | +2.66% | 24,179 | 112,347,583 |
| 2024-05-24 | 49.41 | 49.41 | 46.25 | 46.25 | -6.03% | 27,796 | 131,568,594 |
| 2024-05-23 | 50.65 | 51.38 | 49.06 | 49.22 | -2.88% | 17,646 | 87,993,572 |
| 2024-05-22 | 49.47 | 50.81 | 49.13 | 50.68 | +2.65% | 14,359 | 71,730,882 |
| 2024-05-21 | 50.42 | 50.57 | 49.29 | 49.37 | -2.08% | 16,608 | 82,454,344 |
| 2024-05-20 | 50.6 | 52.32 | 50.11 | 50.42 | -0.36% | 23,304 | 119,053,666 |
| 2024-05-17 | 49.6 | 51.3 | 49.01 | 50.6 | +1.98% | 22,658 | 113,601,081 |
| 2024-05-16 | 50.23 | 51.2 | 49.5 | 49.62 | -0.86% | 16,636 | 83,267,020 |
| 2024-05-15 | 51.1 | 51.25 | 50.01 | 50.05 | -2.25% | 13,097 | 65,894,939 |
| 2024-05-14 | 52.96 | 53.79 | 50.59 | 51.2 | -2.49% | 18,672 | 96,510,923 |
| 2024-05-13 | 54.7 | 54.7 | 52.05 | 52.51 | -4.48% | 15,964 | 84,320,402 |
| 2024-05-10 | 56.82 | 56.95 | 54.51 | 54.97 | -2.47% | 12,180 | 67,242,149 |
| 2024-05-09 | 56.26 | 57.45 | 56.26 | 56.36 | +0.28% | 10,496 | 59,614,339 |
| 2024-05-08 | 58.25 | 58.25 | 56.06 | 56.2 | -3.52% | 11,718 | 66,581,323 |
| 2024-05-07 | 57.88 | 58.74 | 57.61 | 58.25 | +0.74% | 10,881 | 63,301,329 |
| 2024-05-06 | 58.05 | 58.78 | 57.42 | 57.82 | +1.3% | 14,403 | 83,584,167 |
| 2024-04-30 | 57.42 | 57.98 | 56.08 | 57.08 | -0.59% | 14,747 | 83,963,925 |
| 2024-04-29 | 56.29 | 58.42 | 56.03 | 57.42 | +2.06% | 20,246 | 116,054,470 |
| 2024-04-26 | 53.91 | 56.7 | 52.52 | 56.26 | +3.86% | 22,230 | 122,347,044 |
| 2024-04-25 | 54.18 | 55.34 | 53.29 | 54.17 | -0.5% | 11,054 | 60,131,803 |
| 2024-04-24 | 52.96 | 54.5 | 52.75 | 54.44 | +2.76% | 9,427 | 50,858,185 |
| 2024-04-23 | 52.5 | 53.78 | 51.79 | 52.98 | +2.67% | 13,323 | 70,149,617 |
| 2024-04-22 | 51.02 | 52.96 | 49 | 51.6 | +1.45% | 16,331 | 83,815,076 |
| 2024-04-19 | 52.38 | 52.75 | 50.62 | 50.86 | -3.77% | 14,792 | 75,874,418 |
| 2024-04-18 | 53.5 | 54.67 | 51.68 | 52.85 | -0.97% | 16,486 | 87,927,792 |
| 2024-04-17 | 51.28 | 53.79 | 51.28 | 53.37 | +5% | 15,225 | 80,380,121 |
| 2024-04-16 | 54 | 54.34 | 50.7 | 50.83 | -6.9% | 18,358 | 95,155,417 |
| 2024-04-15 | 57.11 | 57.72 | 53.62 | 54.6 | -4.26% | 16,583 | 91,740,860 |
| 2024-04-12 | 58 | 58.88 | 57.03 | 57.03 | -1.5% | 9,810 | 56,737,863 |
| 2024-04-11 | 57.6 | 59.12 | 57.6 | 57.9 | -0.31% | 9,582 | 55,921,881 |
| 2024-04-10 | 59.52 | 59.95 | 57.57 | 58.08 | -3.25% | 10,937 | 63,828,025 |
| 2024-04-09 | 58.75 | 60.24 | 58.44 | 60.03 | +2.21% | 12,250 | 72,689,309 |
| 2024-04-08 | 62 | 62.25 | 58.73 | 58.73 | -3.13% | 14,293 | 85,941,509 |
| 2024-04-03 | 62.9 | 62.9 | 60.63 | 60.63 | -3.76% | 13,508 | 82,731,994 |
| 2024-04-02 | 65.1 | 65.8 | 62.68 | 63 | -2.84% | 14,743 | 93,408,202 |
| 2024-04-01 | 63 | 64.84 | 62.81 | 64.84 | +3.66% | 14,191 | 91,262,673 |
| 2024-03-29 | 64.21 | 65 | 61.71 | 62.55 | -1.06% | 14,034 | 88,262,887 |
| 2024-03-28 | 61.65 | 64.18 | 60.79 | 63.22 | +3.37% | 17,429 | 109,530,377 |
| 2024-03-27 | 65.95 | 66.27 | 61.1 | 61.16 | -7.49% | 22,887 | 145,567,271 |
| 2024-03-26 | 69.06 | 69.97 | 65.69 | 66.11 | -4.6% | 22,621 | 152,431,611 |
| 2024-03-25 | 73.16 | 74.49 | 69.2 | 69.3 | -5.56% | 20,712 | 148,416,946 |
| 2024-03-22 | 74 | 74.99 | 71.1 | 73.38 | -1.57% | 26,143 | 190,553,011 |
| 2024-03-21 | 76 | 77.26 | 73.44 | 74.55 | -1.01% | 28,586 | 215,304,869 |
| 2024-03-20 | 72.57 | 75.55 | 72.57 | 75.31 | +3.22% | 30,687 | 227,289,865 |
| 2024-03-19 | 72 | 74.1 | 71 | 72.96 | +1.12% | 29,126 | 212,689,989 |
| 2024-03-18 | 71.36 | 72.15 | 69.81 | 72.15 | +1.19% | 25,894 | 184,188,648 |
| 2024-03-15 | 71.92 | 72.45 | 69.5 | 71.3 | -1.66% | 28,593 | 201,546,130 |
| 2024-03-14 | 75.88 | 76 | 71.2 | 72.5 | -5.84% | 47,643 | 347,700,747 |
| 2024-03-13 | 76 | 81.34 | 74.1 | 77 | +7.87% | 55,004 | 424,186,937 |
| 2024-03-12 | 69.87 | 71.6 | 69.34 | 71.38 | +3% | 18,798 | 132,416,924 |
| 2024-03-11 | 67.65 | 69.36 | 66.8 | 69.3 | +2.44% | 13,316 | 90,481,747 |
| 2024-03-08 | 67.52 | 68.05 | 65.56 | 67.65 | +0.8% | 17,773 | 118,585,582 |
| 2024-03-07 | 69.99 | 70.85 | 67.11 | 67.11 | -4.11% | 13,959 | 96,077,733 |
| 2024-03-06 | 70.26 | 70.95 | 68.12 | 69.99 | +0.27% | 14,247 | 99,445,587 |
| 2024-03-05 | 71.4 | 72.25 | 69.02 | 69.8 | -3.72% | 18,602 | 131,190,943 |
| 2024-03-04 | 73.95 | 75.4 | 71 | 72.5 | -1.72% | 20,523 | 148,795,326 |
| 2024-03-01 | 72 | 74.17 | 71.58 | 73.77 | +3.17% | 21,091 | 153,947,733 |
| 2024-02-29 | 68.1 | 72.69 | 68.05 | 71.5 | +2.88% | 23,088 | 163,760,759 |
| 2024-02-28 | 76.51 | 78.83 | 68.74 | 69.5 | -9.8% | 26,734 | 198,648,350 |
| 2024-02-27 | 74 | 77.13 | 71.73 | 77.05 | +5.55% | 16,838 | 125,611,742 |
| 2024-02-26 | 72.8 | 74.9 | 71 | 73 | +0.45% | 15,757 | 115,286,819 |
| 2024-02-23 | 72 | 73.18 | 69.44 | 72.67 | +3.7% | 15,891 | 113,561,956 |
| 2024-02-22 | 68.26 | 70.26 | 67.69 | 70.08 | +3.52% | 15,016 | 104,088,857 |
| 2024-02-21 | 67.01 | 70.33 | 65.02 | 67.7 | +1.04% | 19,755 | 133,934,661 |
| 2024-02-20 | 65.18 | 67.5 | 64.3 | 67 | +1.21% | 22,957 | 151,976,063 |
| 2024-02-19 | 71.79 | 71.79 | 64.67 | 66.2 | -5.01% | 36,073 | 239,864,749 |
| 2024-02-08 | 61.56 | 69.8 | 60 | 69.69 | +14.85% | 37,873 | 247,156,043 |
| 2024-02-07 | 56.5 | 64.28 | 55.77 | 60.68 | +9.14% | 35,662 | 214,874,026 |
| 2024-02-06 | 53.33 | 56.58 | 49.83 | 55.6 | +3.91% | 27,418 | 145,736,258 |
| 2024-02-05 | 60.77 | 60.77 | 51.86 | 53.51 | -12.26% | 26,445 | 145,525,507 |
| 2024-02-02 | 64.85 | 64.95 | 58.37 | 60.99 | -5.68% | 24,215 | 149,718,933 |
| 2024-02-01 | 63.18 | 66.98 | 63.18 | 64.66 | -1.03% | 21,997 | 143,254,713 |
| 2024-01-31 | 70.5 | 71 | 63.92 | 65.33 | -6.66% | 24,335 | 163,930,909 |
| 2024-01-30 | 72.73 | 73.42 | 69.84 | 69.99 | -3.82% | 12,694 | 90,948,618 |
| 2024-01-29 | 76.8 | 77.35 | 72.62 | 72.77 | -3.87% | 21,847 | 162,557,316 |
| 2024-01-26 | 80 | 80.49 | 75.7 | 75.7 | -5.56% | 22,648 | 176,183,056 |
| 2024-01-25 | 76.81 | 80.66 | 74.8 | 80.16 | +4.58% | 19,786 | 154,917,864 |
| 2024-01-24 | 76.4 | 77.64 | 73.24 | 76.65 | +1.35% | 13,765 | 103,694,150 |
| 2024-01-23 | 76 | 76.69 | 74.35 | 75.63 | +0.53% | 14,423 | 108,867,970 |
| 2024-01-22 | 80 | 80.97 | 74.87 | 75.23 | -5.93% | 17,680 | 137,493,460 |
| 2024-01-19 | 81.93 | 82.36 | 79.9 | 79.97 | -2.39% | 14,437 | 116,950,114 |
| 2024-01-18 | 82.96 | 84.64 | 80.48 | 81.93 | -1.68% | 18,662 | 152,803,112 |
| 2024-01-17 | 87.42 | 88.5 | 83.02 | 83.33 | -4.75% | 16,220 | 138,095,447 |
| 2024-01-16 | 88.79 | 88.98 | 85.74 | 87.49 | -0.71% | 11,207 | 97,603,976 |
| 2024-01-15 | 90 | 90.88 | 87.8 | 88.12 | -1.96% | 14,036 | 124,720,013 |
| 2024-01-12 | 92.15 | 92.35 | 89.82 | 89.88 | -3.01% | 10,432 | 94,464,507 |
| 2024-01-11 | 91.1 | 94.3 | 90.12 | 92.67 | +1.68% | 16,291 | 151,598,166 |
| 2024-01-10 | 93.62 | 93.62 | 89.9 | 91.14 | -2.85% | 18,910 | 172,638,675 |
| 2024-01-09 | 95.1 | 96.19 | 92 | 93.81 | -0.69% | 13,154 | 123,676,951 |
| 2024-01-08 | 98.42 | 98.42 | 94.45 | 94.46 | -3.8% | 9,737 | 93,467,583 |
| 2024-01-05 | 99.38 | 100.85 | 96.99 | 98.19 | -0.1% | 12,833 | 127,288,483 |
| 2024-01-04 | 103.36 | 103.85 | 98.12 | 98.29 | -4.7% | 19,090 | 191,084,875 |
| 2024-01-03 | 107 | 107 | 102.37 | 103.14 | -3.25% | 8,619 | 89,950,969 |
| 2024-01-02 | 110.66 | 110.66 | 106.5 | 106.6 | -3.87% | 8,969 | 96,624,748 |
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：