股票概览
46.13
-3.29%
-1.57
48.78
开盘价
48.89
最高价
46.07
最低价
36,466
成交量
数据更新至: 2024-12-31
技术指标
48.05
MA5 (5日均线)
50.39
MA10 (10日均线)
54.03
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 | 48.78 | 48.89 | 46.07 | 46.13 | -3.29% | 36,466 | 173,252,825 |
| 2024-12-30 | 47.88 | 48.58 | 47.15 | 47.7 | +0.38% | 34,007 | 163,107,634 |
| 2024-12-27 | 49.08 | 49.81 | 47.15 | 47.52 | -4% | 45,475 | 220,488,871 |
| 2024-12-26 | 49.8 | 51.42 | 49.29 | 49.5 | +0.16% | 38,811 | 194,720,694 |
| 2024-12-25 | 51.7 | 52.23 | 48.09 | 49.42 | -4.11% | 36,843 | 182,796,203 |
| 2024-12-24 | 51.09 | 52.7 | 49.33 | 51.54 | +0.08% | 36,555 | 184,759,408 |
| 2024-12-23 | 55.86 | 56.99 | 51.26 | 51.5 | -8.05% | 53,159 | 283,848,489 |
| 2024-12-20 | 52.9 | 59.99 | 52.09 | 56.01 | +7.86% | 85,241 | 477,986,887 |
| 2024-12-19 | 51.71 | 53.22 | 50.6 | 51.93 | -1.39% | 37,687 | 194,321,017 |
| 2024-12-18 | 50.61 | 53.5 | 48.89 | 52.66 | +4.05% | 49,509 | 255,411,796 |
| 2024-12-17 | 54.31 | 55.59 | 50.3 | 50.61 | -8.32% | 48,800 | 254,818,327 |
| 2024-12-16 | 54.4 | 56 | 52.3 | 55.2 | +0.73% | 52,121 | 283,076,378 |
| 2024-12-13 | 57.88 | 59.07 | 54 | 54.8 | -6.32% | 70,086 | 396,971,713 |
| 2024-12-12 | 59.15 | 62 | 57.38 | 58.5 | -0.31% | 69,522 | 412,745,151 |
| 2024-12-11 | 60 | 60.99 | 57.4 | 58.68 | -7.02% | 77,847 | 460,818,848 |
| 2024-12-10 | 60.78 | 69 | 59.2 | 63.11 | +5.2% | 116,499 | 735,409,397 |
| 2024-12-09 | 63.69 | 66.53 | 58.6 | 59.99 | -4.32% | 101,873 | 623,339,134 |
| 2024-12-06 | 64.81 | 72 | 60 | 62.7 | +1.69% | 169,306 | 1,094,945,133 |
| 2024-12-05 | 53.3 | 61.66 | 53.3 | 61.66 | +20.01% | 136,020 | 814,756,692 |
| 2024-12-04 | 49.28 | 55.82 | 49.03 | 51.38 | +6.2% | 87,051 | 456,530,863 |
| 2024-12-03 | 48.88 | 50.08 | 47.17 | 48.38 | -0.7% | 51,134 | 249,285,133 |
| 2024-12-02 | 45 | 49.48 | 43.89 | 48.72 | +7.91% | 62,500 | 290,845,917 |
| 2024-11-29 | 43.11 | 46.78 | 42.21 | 45.15 | +4.51% | 53,805 | 238,532,553 |
| 2024-11-28 | 44.78 | 45.47 | 42.8 | 43.2 | -2.92% | 44,280 | 195,908,648 |
| 2024-11-27 | 43.39 | 44.5 | 41.4 | 44.5 | +1.83% | 52,004 | 221,066,997 |
| 2024-11-26 | 46.15 | 47.5 | 43.51 | 43.7 | -8.48% | 59,302 | 269,165,034 |
| 2024-11-25 | 50.94 | 51.55 | 44.59 | 47.75 | -4.88% | 104,209 | 488,127,537 |
| 2024-11-22 | 52 | 54.99 | 49.41 | 50.2 | +5.33% | 151,433 | 783,056,101 |
| 2024-11-21 | 40.31 | 47.66 | 40.1 | 47.66 | +19.99% | 62,860 | 283,609,358 |
| 2024-11-20 | 38.8 | 40.44 | 38.45 | 39.72 | +2% | 26,358 | 103,727,329 |
| 2024-11-19 | 38.36 | 39.19 | 36.6 | 38.94 | +1.46% | 35,229 | 133,316,823 |
| 2024-11-18 | 42.2 | 42.44 | 37.29 | 38.38 | -9.57% | 56,443 | 219,006,106 |
| 2024-11-15 | 42.14 | 45.13 | 42.14 | 42.44 | -0.68% | 42,982 | 187,262,145 |
| 2024-11-14 | 43.2 | 45.89 | 42.73 | 42.73 | -0.65% | 54,250 | 240,605,570 |
| 2024-11-13 | 42.15 | 43.94 | 41.4 | 43.01 | +2.04% | 34,062 | 144,909,417 |
| 2024-11-12 | 45.73 | 45.95 | 41.81 | 42.15 | -4.64% | 55,594 | 243,578,963 |
| 2024-11-11 | 41 | 44.96 | 41 | 44.2 | +7.86% | 49,742 | 216,175,105 |
| 2024-11-08 | 40.68 | 42.56 | 40.68 | 40.98 | +2.04% | 37,232 | 154,968,575 |
| 2024-11-07 | 39.03 | 40.19 | 38.41 | 40.16 | +2.84% | 24,373 | 95,759,824 |
| 2024-11-06 | 39.98 | 40.77 | 38.75 | 39.05 | -1.11% | 34,078 | 135,882,366 |
| 2024-11-05 | 36.3 | 39.8 | 35.99 | 39.49 | +8.88% | 36,405 | 140,277,496 |
| 2024-11-04 | 35.05 | 36.27 | 35.05 | 36.27 | +1.94% | 18,031 | 64,691,022 |
| 2024-11-01 | 38.48 | 38.96 | 35.57 | 35.58 | -7.8% | 30,561 | 111,844,311 |
| 2024-10-31 | 37.58 | 39.28 | 36.76 | 38.59 | +2.69% | 27,471 | 104,859,531 |
| 2024-10-30 | 37.88 | 38.46 | 36.9 | 37.58 | -2.01% | 29,807 | 112,350,807 |
| 2024-10-29 | 40.05 | 40.68 | 38.35 | 38.35 | -4.36% | 28,748 | 113,411,355 |
| 2024-10-28 | 40.5 | 40.88 | 39.82 | 40.1 | 0% | 21,715 | 87,305,238 |
| 2024-10-25 | 39.54 | 40.88 | 39 | 40.1 | +2.04% | 24,941 | 99,629,349 |
| 2024-10-24 | 39.82 | 40.45 | 39.05 | 39.3 | -2.17% | 24,191 | 95,726,308 |
| 2024-10-23 | 38.98 | 41.45 | 38.5 | 40.17 | +2.87% | 41,431 | 166,997,394 |
| 2024-10-22 | 40.51 | 40.51 | 38.52 | 39.05 | -4.52% | 39,201 | 153,337,606 |
| 2024-10-21 | 39.7 | 41.87 | 39.22 | 40.9 | +4.87% | 44,024 | 179,602,490 |
| 2024-10-18 | 36.44 | 40.79 | 35.5 | 39 | +6.67% | 50,445 | 191,928,390 |
| 2024-10-17 | 37.81 | 38.7 | 36.31 | 36.56 | -1.16% | 37,191 | 139,887,436 |
| 2024-10-16 | 37.31 | 38.28 | 36.44 | 36.99 | -3.17% | 26,761 | 99,689,214 |
| 2024-10-15 | 39.5 | 40.88 | 38.18 | 38.2 | -5.21% | 35,854 | 141,691,505 |
| 2024-10-14 | 39.7 | 40.5 | 37.13 | 40.3 | +1.82% | 41,971 | 162,610,290 |
| 2024-10-11 | 42.6 | 44.6 | 38.51 | 39.58 | -11.45% | 40,575 | 168,203,462 |
| 2024-10-10 | 49.33 | 49.88 | 44.01 | 44.7 | -3.04% | 54,939 | 257,418,595 |
| 2024-10-09 | 45.5 | 50.69 | 43 | 46.1 | -2.37% | 76,964 | 365,663,568 |
| 2024-10-08 | 47.22 | 47.22 | 42 | 47.22 | +20% | 62,023 | 285,877,247 |
| 2024-09-30 | 35.06 | 39.35 | 34.9 | 39.35 | +20.01% | 52,551 | 196,506,338 |
| 2024-09-27 | 29.27 | 33.1 | 29.01 | 32.79 | +14.33% | 19,497 | 60,077,548 |
| 2024-09-26 | 28.07 | 28.68 | 27.35 | 28.68 | +2.94% | 17,923 | 50,071,907 |
| 2024-09-25 | 27.75 | 28.64 | 27.75 | 27.86 | +1.42% | 19,288 | 54,331,137 |
| 2024-09-24 | 26.22 | 27.56 | 25.8 | 27.47 | +3.66% | 17,922 | 48,016,415 |
| 2024-09-23 | 26.51 | 26.98 | 25.99 | 26.5 | -0.3% | 12,270 | 32,580,500 |
| 2024-09-20 | 26.13 | 26.9 | 26.11 | 26.58 | +1.8% | 14,980 | 39,717,878 |
| 2024-09-19 | 25.02 | 26.29 | 24.85 | 26.11 | +3.78% | 11,680 | 30,019,355 |
| 2024-09-18 | 25.37 | 25.47 | 24.75 | 25.16 | -0.79% | 10,662 | 26,719,237 |
| 2024-09-13 | 26.5 | 26.52 | 25.36 | 25.36 | -3.94% | 9,885 | 25,504,576 |
| 2024-09-12 | 26.61 | 27.06 | 26.4 | 26.4 | -0.6% | 8,558 | 22,861,973 |
| 2024-09-11 | 26.25 | 26.79 | 26.25 | 26.56 | +0.11% | 8,173 | 21,702,319 |
| 2024-09-10 | 25.56 | 26.84 | 25.41 | 26.53 | +3.47% | 13,285 | 34,576,227 |
| 2024-09-09 | 25.46 | 25.95 | 25.03 | 25.64 | -0.16% | 12,906 | 33,011,160 |
| 2024-09-06 | 27.02 | 27.13 | 25.55 | 25.68 | -4.96% | 12,020 | 31,490,228 |
| 2024-09-05 | 26.72 | 27.63 | 26.4 | 27.02 | +1.12% | 13,997 | 38,023,797 |
| 2024-09-04 | 26.84 | 27.1 | 26.14 | 26.72 | -1% | 12,782 | 34,194,497 |
| 2024-09-03 | 25.85 | 27 | 25.75 | 26.99 | +4.17% | 19,883 | 52,858,185 |
| 2024-09-02 | 28.09 | 28.53 | 25.91 | 25.91 | -7.99% | 21,441 | 57,480,102 |
| 2024-08-30 | 27.42 | 28.75 | 27.26 | 28.16 | +2.7% | 15,995 | 45,385,149 |
| 2024-08-29 | 26.71 | 27.69 | 26.62 | 27.42 | +1.97% | 11,899 | 32,530,132 |
| 2024-08-28 | 26.79 | 27.19 | 26.09 | 26.89 | +0.75% | 10,425 | 27,850,137 |
| 2024-08-27 | 27.45 | 27.79 | 26.69 | 26.69 | -2.77% | 10,513 | 28,416,122 |
| 2024-08-26 | 27.6 | 28.16 | 27.25 | 27.45 | 0% | 9,679 | 26,758,815 |
| 2024-08-23 | 27.4 | 27.78 | 27.05 | 27.45 | +0.4% | 8,503 | 23,344,125 |
| 2024-08-22 | 27.5 | 28.43 | 27.32 | 27.34 | -1.51% | 10,193 | 28,321,889 |
| 2024-08-21 | 27.6 | 28.38 | 27.27 | 27.76 | +0.65% | 9,286 | 25,977,697 |
| 2024-08-20 | 28.12 | 28.6 | 27.57 | 27.58 | -2.44% | 11,817 | 33,013,820 |
| 2024-08-19 | 29.53 | 30.35 | 28.23 | 28.27 | -4.27% | 16,342 | 47,232,100 |
| 2024-08-16 | 29.11 | 29.8 | 29.11 | 29.53 | +2% | 14,652 | 43,156,596 |
| 2024-08-15 | 28.56 | 29.81 | 28.21 | 28.95 | +0.8% | 13,401 | 38,960,056 |
| 2024-08-14 | 29.4 | 29.49 | 28.72 | 28.72 | -1.81% | 7,371 | 21,402,169 |
| 2024-08-13 | 28.9 | 29.38 | 28.55 | 29.25 | +0.97% | 9,945 | 28,817,067 |
| 2024-08-12 | 29.48 | 29.48 | 28.51 | 28.97 | -1.16% | 10,051 | 29,057,662 |
| 2024-08-09 | 30.1 | 30.93 | 29.31 | 29.31 | -2.72% | 12,627 | 37,675,594 |
| 2024-08-08 | 30.75 | 30.85 | 29.6 | 30.13 | -2.18% | 13,420 | 40,437,580 |
| 2024-08-07 | 30.35 | 31.44 | 30.35 | 30.8 | +0.59% | 12,966 | 40,170,189 |
| 2024-08-06 | 30.51 | 31.12 | 30.13 | 30.62 | +1.63% | 15,606 | 47,719,093 |
| 2024-08-05 | 31.82 | 32.48 | 30.13 | 30.13 | -5.9% | 15,969 | 49,927,182 |
| 2024-08-02 | 32.89 | 33.63 | 32 | 32.02 | -4.25% | 13,094 | 42,888,244 |
| 2024-08-01 | 33.27 | 33.77 | 33.05 | 33.44 | +0.51% | 14,857 | 49,722,652 |
| 2024-07-31 | 31.35 | 33.3 | 31.33 | 33.27 | +6.16% | 15,679 | 51,016,818 |
| 2024-07-30 | 30.95 | 31.75 | 30.48 | 31.34 | +1.42% | 12,434 | 38,825,019 |
| 2024-07-29 | 30.79 | 31.47 | 30.03 | 30.9 | -0.23% | 10,733 | 33,318,828 |
| 2024-07-26 | 30.63 | 31.49 | 30.63 | 30.97 | +0.23% | 10,667 | 33,078,326 |
| 2024-07-25 | 30.47 | 31.35 | 29.92 | 30.9 | -0.06% | 14,110 | 43,151,075 |
| 2024-07-24 | 31.62 | 31.68 | 30.75 | 30.92 | -1.84% | 18,819 | 58,523,471 |
| 2024-07-23 | 33.3 | 33.36 | 31.5 | 31.5 | -5.01% | 13,016 | 42,210,099 |
| 2024-07-22 | 33.01 | 33.6 | 32.72 | 33.16 | +1.91% | 15,059 | 49,990,213 |
| 2024-07-19 | 31.4 | 32.95 | 31.08 | 32.54 | +3.6% | 16,086 | 51,950,941 |
| 2024-07-18 | 31.88 | 31.88 | 30.58 | 31.41 | -1.57% | 15,459 | 48,079,163 |
| 2024-07-17 | 32.64 | 33.27 | 31.9 | 31.91 | -2% | 12,988 | 42,021,512 |
| 2024-07-16 | 32 | 32.7 | 31.36 | 32.56 | +1.78% | 15,038 | 48,364,259 |
| 2024-07-15 | 33.44 | 33.44 | 31.84 | 31.99 | -4.22% | 15,502 | 49,899,658 |
| 2024-07-12 | 34.1 | 34.25 | 33.4 | 33.4 | -1.79% | 10,372 | 34,941,881 |
| 2024-07-11 | 33.5 | 34.2 | 33.1 | 34.01 | +3.75% | 14,206 | 48,073,645 |
| 2024-07-10 | 32.32 | 33.31 | 32.13 | 32.78 | +1.02% | 14,720 | 48,324,989 |
| 2024-07-09 | 32.01 | 32.71 | 31.03 | 32.45 | +1.79% | 19,309 | 61,652,745 |
| 2024-07-08 | 33.21 | 33.33 | 31.75 | 31.88 | -5.12% | 16,529 | 53,609,203 |
| 2024-07-05 | 33.5 | 34.07 | 32.81 | 33.6 | +0.3% | 14,294 | 47,982,713 |
| 2024-07-04 | 35.54 | 35.59 | 33.48 | 33.5 | -5.02% | 14,918 | 51,111,420 |
| 2024-07-03 | 36.13 | 36.17 | 35 | 35.27 | -2.49% | 11,731 | 41,643,045 |
| 2024-07-02 | 36 | 37.38 | 35.92 | 36.17 | -0.11% | 16,910 | 61,990,113 |
| 2024-07-01 | 36.78 | 36.78 | 35.55 | 36.21 | -1.36% | 12,349 | 44,461,263 |
| 2024-06-28 | 37.2 | 38.18 | 36.65 | 36.71 | -1.95% | 13,991 | 52,323,974 |
| 2024-06-27 | 38.65 | 39.19 | 37.33 | 37.44 | -3.13% | 14,444 | 55,125,082 |
| 2024-06-26 | 36.19 | 38.78 | 35.3 | 38.65 | +7.03% | 23,017 | 85,959,026 |
| 2024-06-25 | 38.65 | 38.66 | 35.7 | 36.11 | -4.9% | 20,363 | 74,297,620 |
| 2024-06-24 | 40 | 40.14 | 37.97 | 37.97 | -6.06% | 17,535 | 68,352,382 |
| 2024-06-21 | 41.23 | 41.59 | 39.9 | 40.42 | -2.32% | 14,092 | 56,824,822 |
| 2024-06-20 | 41.65 | 43.36 | 41.27 | 41.38 | -1.36% | 20,066 | 84,650,786 |
| 2024-06-19 | 43.07 | 43.54 | 41.31 | 41.95 | -2.78% | 17,123 | 72,284,427 |
| 2024-06-18 | 42.31 | 43.68 | 42.15 | 43.15 | +1.46% | 14,032 | 60,507,106 |
| 2024-06-17 | 42.33 | 43.37 | 42.03 | 42.53 | -0.33% | 12,490 | 53,357,850 |
| 2024-06-14 | 42.82 | 43.19 | 42.1 | 42.67 | -1.09% | 15,985 | 68,206,208 |
| 2024-06-13 | 41.71 | 43.96 | 41.71 | 43.14 | +3.38% | 21,762 | 93,241,871 |
| 2024-06-12 | 42.01 | 43.11 | 41.58 | 41.73 | +1.31% | 18,127 | 76,684,810 |
| 2024-06-11 | 39.67 | 41.27 | 38.13 | 41.19 | +3.47% | 18,910 | 75,926,035 |
| 2024-06-07 | 39.72 | 40.29 | 39.03 | 39.81 | +1.56% | 17,800 | 70,738,757 |
| 2024-06-06 | 42.37 | 42.63 | 39.03 | 39.2 | -6.89% | 32,840 | 131,750,467 |
| 2024-06-05 | 42.66 | 43.54 | 42.1 | 42.1 | -2.77% | 18,498 | 78,962,693 |
| 2024-06-04 | 46.25 | 47.39 | 42.86 | 43.3 | -5.06% | 28,243 | 124,857,148 |
| 2024-06-03 | 45.91 | 46.86 | 45.3 | 45.61 | +0.86% | 31,420 | 144,600,036 |
| 2024-05-31 | 44 | 47.33 | 43.86 | 45.22 | +3.86% | 38,033 | 174,762,370 |
| 2024-05-30 | 42.69 | 44.39 | 41.99 | 43.54 | +0.48% | 19,324 | 83,735,173 |
| 2024-05-29 | 42.75 | 44.38 | 41.8 | 43.33 | +2.68% | 23,501 | 101,286,146 |
| 2024-05-28 | 44.04 | 44.4 | 42.08 | 42.2 | -2.7% | 19,682 | 84,923,502 |
| 2024-05-27 | 44.55 | 44.64 | 41.9 | 43.37 | -2.58% | 23,344 | 100,118,424 |
| 2024-05-24 | 45.63 | 47.14 | 44.52 | 44.52 | -3.32% | 21,935 | 100,634,670 |
| 2024-05-23 | 46.88 | 47.85 | 46 | 46.05 | -0.86% | 24,488 | 114,605,257 |
| 2024-05-22 | 45.33 | 46.94 | 45.29 | 46.45 | +1.55% | 21,438 | 98,920,036 |
| 2024-05-21 | 46.66 | 47.38 | 45.59 | 45.74 | 0% | 23,022 | 106,679,059 |
| 2024-05-20 | 45 | 47 | 44.6 | 45.74 | +0.82% | 20,719 | 94,716,310 |
| 2024-05-17 | 45.37 | 45.95 | 44.51 | 45.37 | +0.02% | 19,163 | 86,560,091 |
| 2024-05-16 | 44.77 | 46.77 | 44.77 | 45.36 | +1.48% | 24,084 | 110,466,166 |
| 2024-05-15 | 45.27 | 46.31 | 44.6 | 44.7 | -2.89% | 19,041 | 85,954,627 |
| 2024-05-14 | 42.86 | 46.66 | 42.7 | 46.03 | +8.48% | 42,423 | 189,380,453 |
| 2024-05-13 | 43.45 | 43.9 | 41.75 | 42.43 | -2.57% | 24,135 | 103,156,771 |
| 2024-05-10 | 44 | 45.78 | 43.4 | 43.55 | -2.27% | 20,767 | 91,403,721 |
| 2024-05-09 | 44.4 | 45.36 | 44 | 44.56 | +0.34% | 18,041 | 80,393,841 |
| 2024-05-08 | 46.95 | 47.74 | 44.36 | 44.41 | -5.11% | 29,150 | 133,018,603 |
| 2024-05-07 | 46.8 | 48.48 | 46.5 | 46.8 | -0.47% | 24,258 | 114,980,655 |
| 2024-05-06 | 45.48 | 47.2 | 45.48 | 47.02 | +4.44% | 28,174 | 131,823,975 |
| 2024-04-30 | 45.6 | 46.4 | 44.8 | 45.02 | -2.09% | 26,371 | 120,052,631 |
| 2024-04-29 | 43.85 | 46.5 | 43.7 | 45.98 | +7.05% | 33,167 | 150,608,797 |
| 2024-04-26 | 40.7 | 43.55 | 40.64 | 42.95 | +5.61% | 34,539 | 147,007,208 |
| 2024-04-25 | 40.95 | 41.49 | 40.03 | 40.67 | -0.56% | 20,463 | 83,514,559 |
| 2024-04-24 | 39.52 | 41.58 | 38.8 | 40.9 | +4.87% | 30,948 | 125,337,025 |
| 2024-04-23 | 38.35 | 39.49 | 38.35 | 39 | +1.69% | 16,926 | 65,915,645 |
| 2024-04-22 | 38.5 | 39.05 | 36.11 | 38.35 | -1.64% | 22,135 | 83,702,236 |
| 2024-04-19 | 39.83 | 40.5 | 38.7 | 38.99 | -4.81% | 24,039 | 94,782,038 |
| 2024-04-18 | 40.8 | 42.36 | 39.12 | 40.96 | +1.46% | 29,718 | 121,791,663 |
| 2024-04-17 | 39.99 | 40.99 | 39.6 | 40.37 | +2.77% | 25,599 | 103,324,769 |
| 2024-04-16 | 40.27 | 40.88 | 37.19 | 39.28 | -2.63% | 32,554 | 126,596,707 |
| 2024-04-15 | 41.73 | 42.77 | 39.69 | 40.34 | -5.13% | 25,732 | 105,535,373 |
| 2024-04-12 | 43.49 | 44.2 | 42.3 | 42.52 | -2.25% | 16,377 | 70,762,706 |
| 2024-04-11 | 42.96 | 44.36 | 42.46 | 43.5 | +1.47% | 21,830 | 95,166,620 |
| 2024-04-10 | 45.2 | 45.2 | 42.52 | 42.87 | -5.34% | 24,301 | 105,286,279 |
| 2024-04-09 | 44.79 | 45.46 | 44.51 | 45.29 | +1.12% | 16,360 | 73,703,958 |
| 2024-04-08 | 46.07 | 46.07 | 44.38 | 44.79 | -3.84% | 19,190 | 86,431,261 |
| 2024-04-03 | 48.5 | 48.53 | 45.02 | 46.58 | -4% | 30,787 | 143,080,043 |
| 2024-04-02 | 51.99 | 51.99 | 48 | 48.52 | -6.39% | 37,692 | 186,025,116 |
| 2024-04-01 | 51.11 | 52.49 | 51.11 | 51.83 | +0.25% | 26,009 | 134,878,913 |
| 2024-03-29 | 52.22 | 52.84 | 50.45 | 51.7 | -1.49% | 24,861 | 127,634,561 |
| 2024-03-28 | 50.54 | 53.77 | 50.54 | 52.48 | +3.9% | 41,048 | 215,455,872 |
| 2024-03-27 | 56.35 | 56.43 | 50 | 50.51 | -11.25% | 46,698 | 247,257,207 |
| 2024-03-26 | 59.88 | 60.45 | 55 | 56.91 | -6.01% | 63,767 | 365,903,305 |
| 2024-03-25 | 66.71 | 67.9 | 60.51 | 60.55 | -5.42% | 82,438 | 533,523,991 |
| 2024-03-22 | 59.05 | 64.28 | 58.53 | 64.02 | +6.84% | 89,585 | 549,087,497 |
| 2024-03-21 | 56.8 | 62.88 | 55.7 | 59.92 | +4.85% | 71,749 | 421,739,560 |
| 2024-03-20 | 55.44 | 58.48 | 54.43 | 57.15 | +2.95% | 49,015 | 276,729,128 |
| 2024-03-19 | 56.08 | 57.89 | 55.4 | 55.51 | -1.47% | 41,652 | 235,508,855 |
| 2024-03-18 | 54.21 | 56.35 | 53.23 | 56.34 | +3.95% | 47,242 | 261,086,459 |
| 2024-03-15 | 54 | 54.2 | 52.3 | 54.2 | -0.66% | 35,148 | 186,923,410 |
| 2024-03-14 | 54.27 | 54.95 | 52.81 | 54.56 | -0.71% | 42,100 | 227,449,820 |
| 2024-03-13 | 54.5 | 56.35 | 54.15 | 54.95 | +3.08% | 66,341 | 366,653,562 |
| 2024-03-12 | 54 | 54.9 | 52.51 | 53.31 | +0.68% | 41,101 | 220,969,195 |
| 2024-03-11 | 52.7 | 53.45 | 51.6 | 52.95 | -1.56% | 39,482 | 207,113,116 |
| 2024-03-08 | 53.25 | 54.74 | 51.5 | 53.79 | +3.94% | 43,809 | 234,049,851 |
| 2024-03-07 | 56.71 | 56.72 | 51.72 | 51.75 | -5.05% | 53,737 | 290,676,335 |
| 2024-03-06 | 53.8 | 56.29 | 53.5 | 54.5 | 0% | 54,934 | 302,155,475 |
| 2024-03-05 | 55.55 | 57.99 | 53.22 | 54.5 | -4.2% | 70,606 | 390,647,604 |
| 2024-03-04 | 57.66 | 59.52 | 52.5 | 56.89 | +3.38% | 91,725 | 513,200,161 |
| 2024-03-01 | 47.83 | 56.6 | 47.1 | 55.03 | +16.66% | 74,994 | 392,638,598 |
| 2024-02-29 | 44.01 | 47.4 | 44.01 | 47.17 | +4.89% | 28,996 | 134,470,701 |
| 2024-02-28 | 51 | 51.93 | 44.8 | 44.97 | -11.48% | 48,130 | 232,223,074 |
| 2024-02-27 | 48.08 | 50.8 | 47.38 | 50.8 | +4.1% | 29,942 | 147,196,047 |
| 2024-02-26 | 48.05 | 49.93 | 46.86 | 48.8 | +2.87% | 31,135 | 150,919,103 |
| 2024-02-23 | 47.03 | 47.76 | 45.64 | 47.44 | +3.13% | 35,081 | 163,439,980 |
| 2024-02-22 | 43.2 | 46.07 | 43.2 | 46 | +5.22% | 29,756 | 135,115,255 |
| 2024-02-21 | 42.5 | 45.39 | 42.13 | 43.72 | +1.65% | 30,857 | 136,131,681 |
| 2024-02-20 | 43 | 43.58 | 41.5 | 43.01 | -1.13% | 31,187 | 132,914,769 |
| 2024-02-19 | 42.42 | 44.44 | 41.52 | 43.5 | +5.97% | 53,720 | 230,835,979 |
| 2024-02-08 | 36.52 | 41.9 | 35 | 41.05 | +12.99% | 48,807 | 190,511,433 |
| 2024-02-07 | 36.35 | 39.13 | 35.09 | 36.33 | +1.25% | 47,889 | 178,228,195 |
| 2024-02-06 | 34.11 | 37.5 | 31.87 | 35.88 | +2.6% | 42,082 | 145,754,809 |
| 2024-02-05 | 39.79 | 39.95 | 33.35 | 34.97 | -12.49% | 34,946 | 124,765,466 |
| 2024-02-02 | 42.57 | 43.8 | 37.48 | 39.96 | -6.13% | 34,806 | 141,317,804 |
| 2024-02-01 | 43 | 44.41 | 42.28 | 42.57 | -1.34% | 24,250 | 104,427,310 |
| 2024-01-31 | 46.11 | 47.99 | 42.61 | 43.15 | -6.78% | 26,503 | 118,984,101 |
| 2024-01-30 | 47.5 | 48.2 | 46.06 | 46.29 | -3.56% | 16,973 | 79,866,503 |
| 2024-01-29 | 51.05 | 51.05 | 47.81 | 48 | -5.14% | 26,010 | 127,269,568 |
| 2024-01-26 | 51.62 | 51.99 | 50.29 | 50.6 | -2.5% | 23,480 | 119,672,566 |
| 2024-01-25 | 49.04 | 52.43 | 47.47 | 51.9 | +6.37% | 36,760 | 186,034,630 |
| 2024-01-24 | 49.62 | 50.19 | 46.84 | 48.79 | -1.09% | 26,695 | 128,235,786 |
| 2024-01-23 | 48.89 | 50.31 | 48.6 | 49.33 | +0.37% | 25,911 | 128,175,992 |
| 2024-01-22 | 51.85 | 52.3 | 48.3 | 49.15 | -5.02% | 23,458 | 118,657,808 |
| 2024-01-19 | 54.35 | 55.34 | 51.74 | 51.75 | -6.2% | 25,916 | 137,973,265 |
| 2024-01-18 | 52.77 | 55.33 | 52.11 | 55.17 | +3.98% | 23,363 | 125,243,702 |
| 2024-01-17 | 55.64 | 55.64 | 53 | 53.06 | -3.35% | 13,957 | 75,322,037 |
| 2024-01-16 | 55.79 | 56.22 | 53.61 | 54.9 | -1.67% | 22,226 | 121,059,675 |
| 2024-01-15 | 56.24 | 58.1 | 55.74 | 55.83 | -1.69% | 19,195 | 108,410,409 |
| 2024-01-12 | 58.42 | 58.94 | 56.31 | 56.79 | -3.2% | 22,872 | 130,771,409 |
| 2024-01-11 | 56.4 | 60.16 | 56.4 | 58.67 | +3.86% | 25,721 | 150,939,401 |
| 2024-01-10 | 57.48 | 58 | 55.72 | 56.49 | -1.72% | 24,068 | 136,711,679 |
| 2024-01-09 | 58.5 | 60.3 | 56.53 | 57.48 | -1.32% | 26,074 | 151,345,739 |
| 2024-01-08 | 58.87 | 59.07 | 57.24 | 58.25 | -1.8% | 18,697 | 108,472,614 |
| 2024-01-05 | 61.79 | 62.39 | 58.06 | 59.32 | -1.63% | 23,569 | 142,079,005 |
| 2024-01-04 | 62.29 | 62.39 | 59.05 | 60.3 | -3.19% | 35,759 | 214,542,382 |
| 2024-01-03 | 62.41 | 63.6 | 61.01 | 62.29 | -0.94% | 23,217 | 143,998,413 |
| 2024-01-02 | 65 | 65.06 | 62.4 | 62.88 | -3.37% | 22,943 | 145,250,180 |
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：