股票概览
42.82
-3.54%
-1.57
44.41
开盘价
44.44
最高价
42.81
最低价
63,166
成交量
数据更新至: 2024-12-31
技术指标
43.33
MA5 (5日均线)
43.49
MA10 (10日均线)
43.97
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 | 44.41 | 44.44 | 42.81 | 42.82 | -3.54% | 63,166 | 273,987,962 |
| 2024-12-30 | 43.59 | 44.6 | 43.29 | 44.39 | +2.23% | 77,774 | 343,927,563 |
| 2024-12-27 | 43.98 | 44.36 | 43.35 | 43.42 | +0.21% | 81,486 | 356,772,594 |
| 2024-12-26 | 42.68 | 43.8 | 42.59 | 43.33 | +1.52% | 56,202 | 243,714,973 |
| 2024-12-25 | 43.34 | 43.43 | 42.05 | 42.68 | -1.43% | 59,213 | 251,903,859 |
| 2024-12-24 | 43.46 | 43.69 | 43.11 | 43.3 | +0.07% | 37,694 | 163,521,156 |
| 2024-12-23 | 43.88 | 43.95 | 43.1 | 43.27 | -1.28% | 53,928 | 234,019,634 |
| 2024-12-20 | 43.83 | 44.4 | 43.62 | 43.83 | 0% | 58,086 | 255,679,865 |
| 2024-12-19 | 43.69 | 44.05 | 43.31 | 43.83 | -0.39% | 40,840 | 178,394,707 |
| 2024-12-18 | 43.9 | 44.66 | 43.66 | 44 | +0.34% | 50,252 | 222,029,772 |
| 2024-12-17 | 44.11 | 44.68 | 43.7 | 43.85 | -0.39% | 46,612 | 205,164,861 |
| 2024-12-16 | 44.66 | 44.98 | 43.78 | 44.02 | -1.74% | 57,135 | 253,027,468 |
| 2024-12-13 | 45.62 | 45.65 | 44.24 | 44.8 | -2.61% | 90,575 | 404,981,553 |
| 2024-12-12 | 46.1 | 47.19 | 45.24 | 46 | +0.24% | 76,172 | 349,262,041 |
| 2024-12-11 | 44.8 | 46.56 | 44.78 | 45.89 | +3.19% | 94,947 | 433,529,702 |
| 2024-12-10 | 45.5 | 45.78 | 44.47 | 44.47 | +0.93% | 72,691 | 327,990,195 |
| 2024-12-09 | 44.31 | 44.47 | 43.56 | 44.06 | -0.5% | 57,799 | 254,783,277 |
| 2024-12-06 | 43.6 | 44.62 | 43.35 | 44.28 | +1.61% | 56,872 | 250,536,083 |
| 2024-12-05 | 43.62 | 43.91 | 43.18 | 43.58 | -0.05% | 56,634 | 246,350,189 |
| 2024-12-04 | 44.32 | 44.58 | 43.44 | 43.6 | -2.02% | 56,321 | 247,640,863 |
| 2024-12-03 | 45 | 45.07 | 44.2 | 44.5 | -1% | 58,685 | 261,141,646 |
| 2024-12-02 | 44.41 | 45.51 | 44.22 | 44.95 | +1.22% | 74,690 | 335,505,190 |
| 2024-11-29 | 43.97 | 44.87 | 43.1 | 44.41 | +0.86% | 83,029 | 366,366,873 |
| 2024-11-28 | 44.73 | 44.83 | 43.95 | 44.03 | -1.48% | 53,508 | 237,137,512 |
| 2024-11-27 | 43.59 | 44.83 | 43.2 | 44.69 | +2.27% | 73,391 | 323,738,676 |
| 2024-11-26 | 44.3 | 44.57 | 43.51 | 43.7 | -2% | 60,855 | 267,880,974 |
| 2024-11-25 | 45.53 | 45.96 | 43.7 | 44.59 | -3.28% | 130,550 | 579,401,664 |
| 2024-11-22 | 48.2 | 50.38 | 46.08 | 46.1 | -4.1% | 139,160 | 671,930,052 |
| 2024-11-21 | 46.07 | 48.58 | 45.59 | 48.07 | +3.87% | 118,749 | 564,256,991 |
| 2024-11-20 | 46.47 | 46.69 | 45.95 | 46.28 | -0.28% | 61,952 | 286,514,726 |
| 2024-11-19 | 46.01 | 47.1 | 45.15 | 46.41 | +1.22% | 79,135 | 363,224,248 |
| 2024-11-18 | 46.4 | 46.7 | 45.32 | 45.85 | -0.69% | 81,209 | 373,283,767 |
| 2024-11-15 | 48.78 | 49.1 | 46 | 46.17 | -5.51% | 103,862 | 490,716,961 |
| 2024-11-14 | 49.8 | 50.33 | 48.53 | 48.86 | -2.28% | 83,449 | 409,686,482 |
| 2024-11-13 | 50.12 | 50.74 | 49.47 | 50 | -0.75% | 76,501 | 382,954,191 |
| 2024-11-12 | 52.74 | 53.18 | 49.96 | 50.38 | -3.12% | 135,595 | 694,553,188 |
| 2024-11-11 | 50.14 | 52.22 | 50 | 52 | +3.3% | 152,535 | 784,124,360 |
| 2024-11-08 | 50.13 | 51.5 | 50.11 | 50.34 | +1.08% | 116,266 | 590,376,329 |
| 2024-11-07 | 51.63 | 52 | 49.31 | 49.8 | -4.51% | 162,929 | 815,341,844 |
| 2024-11-06 | 53.5 | 53.96 | 51.71 | 52.15 | -0.99% | 109,776 | 579,904,173 |
| 2024-11-05 | 50.98 | 54.25 | 50.68 | 52.67 | +4.44% | 152,499 | 798,026,309 |
| 2024-11-04 | 49.68 | 50.52 | 49.11 | 50.43 | +2.44% | 63,617 | 318,233,828 |
| 2024-11-01 | 49.91 | 50.61 | 48.8 | 49.23 | -2.09% | 76,055 | 376,446,910 |
| 2024-10-31 | 51.61 | 51.78 | 48.51 | 50.28 | -0.49% | 119,837 | 602,437,767 |
| 2024-10-30 | 49.78 | 51.6 | 49.57 | 50.53 | +0.24% | 89,999 | 455,756,230 |
| 2024-10-29 | 50.21 | 51.5 | 49.63 | 50.41 | +1% | 127,304 | 643,141,078 |
| 2024-10-28 | 50.59 | 51.5 | 49.73 | 49.91 | -0.48% | 72,071 | 363,427,916 |
| 2024-10-25 | 49.66 | 50.88 | 49.35 | 50.15 | +0.99% | 63,427 | 318,196,807 |
| 2024-10-24 | 50.28 | 50.64 | 49 | 49.66 | -1.23% | 72,774 | 360,051,569 |
| 2024-10-23 | 49.01 | 51.69 | 48.89 | 50.28 | +2.24% | 120,217 | 607,430,977 |
| 2024-10-22 | 49.23 | 50.2 | 48.62 | 49.18 | -0.83% | 88,981 | 438,818,703 |
| 2024-10-21 | 51 | 51.5 | 49.38 | 49.59 | +1.02% | 133,097 | 671,848,853 |
| 2024-10-18 | 46.38 | 50.49 | 45.69 | 49.09 | +5.68% | 158,807 | 772,504,402 |
| 2024-10-17 | 46.45 | 47.8 | 46.12 | 46.45 | +0.93% | 83,573 | 393,726,121 |
| 2024-10-16 | 45.6 | 47.32 | 45.01 | 46.02 | +0.09% | 75,841 | 349,975,874 |
| 2024-10-15 | 46.03 | 48.05 | 45.18 | 45.98 | -0.41% | 110,365 | 517,369,006 |
| 2024-10-14 | 44.5 | 46.49 | 44.23 | 46.17 | +4.69% | 137,051 | 625,407,260 |
| 2024-10-11 | 46.48 | 46.68 | 43.61 | 44.1 | -3.61% | 154,498 | 699,719,415 |
| 2024-10-10 | 47.52 | 49.85 | 45.61 | 45.75 | -3.72% | 154,825 | 736,295,688 |
| 2024-10-09 | 51 | 51.8 | 46.95 | 47.52 | -11.01% | 208,745 | 1,041,567,627 |
| 2024-10-08 | 55.7 | 55.7 | 48.01 | 53.4 | +15.04% | 330,777 | 1,717,835,148 |
| 2024-09-30 | 41.18 | 46.5 | 41 | 46.42 | +18.33% | 194,485 | 850,989,429 |
| 2024-09-27 | 37.77 | 39.88 | 37.54 | 39.23 | +6.08% | 46,670 | 179,851,372 |
| 2024-09-26 | 34.8 | 36.98 | 34.69 | 36.98 | +6.26% | 59,763 | 215,502,537 |
| 2024-09-25 | 34.56 | 35.6 | 34.56 | 34.8 | +1.37% | 57,812 | 202,751,663 |
| 2024-09-24 | 33.52 | 34.9 | 33.5 | 34.33 | +3% | 59,196 | 202,313,975 |
| 2024-09-23 | 32.85 | 33.53 | 32.62 | 33.33 | +1.12% | 43,566 | 144,046,836 |
| 2024-09-20 | 33.38 | 33.6 | 32.72 | 32.96 | -1.26% | 49,878 | 164,385,892 |
| 2024-09-19 | 33.84 | 34.27 | 33.2 | 33.38 | -1.36% | 41,030 | 137,839,987 |
| 2024-09-18 | 34.16 | 34.54 | 33.2 | 33.84 | -1.77% | 36,958 | 124,432,989 |
| 2024-09-13 | 34.23 | 34.5 | 33.88 | 34.45 | +0.35% | 30,699 | 104,799,775 |
| 2024-09-12 | 34.5 | 35.15 | 34.25 | 34.33 | -0.44% | 21,789 | 75,448,956 |
| 2024-09-11 | 34.7 | 34.98 | 34.33 | 34.48 | -0.75% | 23,423 | 81,115,545 |
| 2024-09-10 | 34.76 | 34.96 | 33.92 | 34.74 | +0.12% | 25,044 | 86,401,520 |
| 2024-09-09 | 35.04 | 35.4 | 34.65 | 34.7 | -0.97% | 26,333 | 92,055,108 |
| 2024-09-06 | 35.81 | 35.81 | 34.97 | 35.04 | -1.57% | 20,623 | 72,608,883 |
| 2024-09-05 | 35.58 | 36.26 | 35.5 | 35.6 | +0.14% | 31,881 | 114,376,361 |
| 2024-09-04 | 35.9 | 36.03 | 35.44 | 35.55 | -1.2% | 30,322 | 108,425,497 |
| 2024-09-03 | 34.7 | 36.15 | 34.7 | 35.98 | +3.27% | 43,135 | 154,029,162 |
| 2024-09-02 | 35.83 | 35.99 | 34.75 | 34.84 | -3.2% | 45,758 | 161,609,749 |
| 2024-08-30 | 35.36 | 36.89 | 35.36 | 35.99 | +3.96% | 98,747 | 358,711,192 |
| 2024-08-29 | 33.27 | 34.95 | 33.08 | 34.62 | +4.06% | 54,494 | 186,091,439 |
| 2024-08-28 | 32.81 | 33.6 | 32.81 | 33.27 | +0.42% | 37,390 | 124,246,517 |
| 2024-08-27 | 32.81 | 33.32 | 32.72 | 33.13 | -0.27% | 24,407 | 80,698,549 |
| 2024-08-26 | 33.3 | 33.61 | 32.88 | 33.22 | -0.54% | 21,350 | 70,728,409 |
| 2024-08-23 | 33.58 | 33.64 | 32.88 | 33.4 | +0.06% | 32,785 | 108,870,528 |
| 2024-08-22 | 33.89 | 33.98 | 33.37 | 33.38 | -0.92% | 19,413 | 65,122,747 |
| 2024-08-21 | 33.91 | 34.33 | 33.58 | 33.69 | -1.17% | 23,504 | 79,635,804 |
| 2024-08-20 | 34.5 | 34.81 | 33.86 | 34.09 | -1.22% | 23,574 | 80,466,854 |
| 2024-08-19 | 34.56 | 35.1 | 34.19 | 34.51 | -0.55% | 24,464 | 84,571,723 |
| 2024-08-16 | 35.28 | 35.38 | 34.58 | 34.7 | -0.91% | 33,745 | 117,591,818 |
| 2024-08-15 | 35.3 | 35.72 | 34.62 | 35.02 | -1.21% | 47,795 | 167,880,718 |
| 2024-08-14 | 36.42 | 36.5 | 35.45 | 35.45 | -1.85% | 26,420 | 94,444,182 |
| 2024-08-13 | 36.24 | 36.33 | 35.73 | 36.12 | +0.53% | 19,878 | 71,674,156 |
| 2024-08-12 | 36.37 | 36.37 | 35.7 | 35.93 | -0.61% | 22,586 | 81,320,482 |
| 2024-08-09 | 36.78 | 37.01 | 36 | 36.15 | -1.15% | 21,783 | 79,440,006 |
| 2024-08-08 | 37.25 | 37.77 | 35.81 | 36.57 | -2.4% | 39,299 | 143,151,828 |
| 2024-08-07 | 37.5 | 38.13 | 37.15 | 37.47 | -0.08% | 28,555 | 107,376,453 |
| 2024-08-06 | 36.95 | 37.93 | 36.69 | 37.5 | +2.1% | 32,579 | 121,600,884 |
| 2024-08-05 | 37.45 | 38.2 | 36.51 | 36.73 | -1.92% | 34,423 | 128,132,456 |
| 2024-08-02 | 37.25 | 38.12 | 36.94 | 37.45 | -0.05% | 44,874 | 169,156,218 |
| 2024-08-01 | 38.48 | 38.88 | 37.37 | 37.47 | -2.93% | 35,095 | 133,051,280 |
| 2024-07-31 | 37.59 | 38.72 | 37.21 | 38.6 | +3.18% | 47,924 | 181,965,942 |
| 2024-07-30 | 36.98 | 37.8 | 36.3 | 37.41 | -0.21% | 29,339 | 109,077,295 |
| 2024-07-29 | 38.37 | 39 | 37.33 | 37.49 | -2.29% | 40,351 | 153,026,663 |
| 2024-07-26 | 37.18 | 38.4 | 36.9 | 38.37 | +3.56% | 42,766 | 162,090,653 |
| 2024-07-25 | 36.61 | 37.42 | 36.48 | 37.05 | +1.17% | 26,094 | 96,446,189 |
| 2024-07-24 | 36.3 | 37.47 | 36.21 | 36.62 | +0.77% | 37,398 | 137,783,045 |
| 2024-07-23 | 37.3 | 37.3 | 36.3 | 36.34 | -2.7% | 32,081 | 118,161,586 |
| 2024-07-22 | 35.96 | 37.66 | 35.69 | 37.35 | +3.29% | 61,335 | 226,294,708 |
| 2024-07-19 | 35.62 | 36.46 | 35.32 | 36.16 | +1.01% | 44,004 | 158,245,407 |
| 2024-07-18 | 35.16 | 35.87 | 34.83 | 35.8 | +1.88% | 40,319 | 142,950,077 |
| 2024-07-17 | 35.45 | 35.45 | 34.65 | 35.14 | -0.11% | 27,452 | 96,277,881 |
| 2024-07-16 | 35.06 | 35.63 | 34.72 | 35.18 | -0.26% | 27,831 | 98,058,916 |
| 2024-07-15 | 35.49 | 35.57 | 34.91 | 35.27 | -0.45% | 28,142 | 99,213,306 |
| 2024-07-12 | 35.45 | 36.17 | 34.95 | 35.43 | -0.06% | 42,920 | 152,755,449 |
| 2024-07-11 | 34.93 | 35.67 | 34.53 | 35.45 | +2.9% | 48,026 | 169,498,244 |
| 2024-07-10 | 33.4 | 35.06 | 33.11 | 34.45 | +3.11% | 84,426 | 291,224,246 |
| 2024-07-09 | 32.37 | 33.67 | 32.11 | 33.41 | +3.21% | 64,398 | 211,789,191 |
| 2024-07-08 | 34.02 | 34.02 | 32.3 | 32.37 | -5.07% | 75,293 | 246,058,577 |
| 2024-07-05 | 34.88 | 34.88 | 33.42 | 34.1 | -2.24% | 83,645 | 283,761,062 |
| 2024-07-04 | 35.96 | 36.2 | 34.88 | 34.88 | -3.03% | 50,218 | 176,807,793 |
| 2024-07-03 | 37.57 | 37.99 | 35.6 | 35.97 | -4.26% | 73,183 | 265,407,103 |
| 2024-07-02 | 38.68 | 38.68 | 37.4 | 37.57 | -2.47% | 46,431 | 175,127,835 |
| 2024-07-01 | 38.15 | 38.58 | 37.26 | 38.52 | +0.52% | 42,255 | 160,117,670 |
| 2024-06-28 | 38.27 | 39.58 | 38.06 | 38.32 | +0.45% | 39,797 | 154,262,613 |
| 2024-06-27 | 39.28 | 39.28 | 37.9 | 38.15 | -2.88% | 37,697 | 144,247,853 |
| 2024-06-26 | 38.66 | 39.7 | 37.77 | 39.28 | +1.74% | 39,776 | 154,657,399 |
| 2024-06-25 | 39.8 | 40.13 | 38.25 | 38.61 | -2.99% | 48,142 | 187,991,585 |
| 2024-06-24 | 40.64 | 41.12 | 39.8 | 39.8 | -2.62% | 38,577 | 155,840,405 |
| 2024-06-21 | 40.31 | 41.07 | 40.16 | 40.87 | +1.16% | 34,861 | 142,024,016 |
| 2024-06-20 | 40.7 | 41.13 | 39.98 | 40.4 | -0.25% | 49,646 | 201,366,149 |
| 2024-06-19 | 42.6 | 42.64 | 40.5 | 40.5 | -4.68% | 65,371 | 270,008,054 |
| 2024-06-18 | 41.74 | 42.69 | 41.4 | 42.49 | +2.34% | 55,983 | 236,730,744 |
| 2024-06-17 | 42.5 | 43.2 | 41.46 | 41.52 | -3.26% | 70,401 | 295,210,333 |
| 2024-06-14 | 43.53 | 43.59 | 41.85 | 42.92 | -2.03% | 77,537 | 329,857,478 |
| 2024-06-13 | 44 | 44.34 | 43.1 | 43.81 | +0.07% | 48,749 | 213,273,207 |
| 2024-06-12 | 42.67 | 44.44 | 42.28 | 43.78 | +3.35% | 83,241 | 364,658,810 |
| 2024-06-11 | 40.89 | 42.82 | 40.62 | 42.36 | +3.22% | 48,615 | 202,785,157 |
| 2024-06-07 | 41.75 | 42.6 | 41.04 | 41.04 | -1.44% | 42,490 | 177,030,397 |
| 2024-06-06 | 42.62 | 42.64 | 41.43 | 41.64 | -1.98% | 34,691 | 144,956,731 |
| 2024-06-05 | 42.1 | 43.49 | 42.08 | 42.48 | +0.31% | 58,285 | 250,311,731 |
| 2024-06-04 | 42.13 | 43.13 | 41.83 | 42.35 | +0.55% | 50,001 | 212,648,453 |
| 2024-06-03 | 42.45 | 43.57 | 41.78 | 42.12 | -1.38% | 61,387 | 260,699,793 |
| 2024-05-31 | 41.62 | 43.38 | 41.62 | 42.71 | +2.62% | 76,307 | 326,404,779 |
| 2024-05-30 | 40.8 | 41.91 | 40.23 | 41.62 | +2.49% | 47,270 | 195,113,031 |
| 2024-05-29 | 40.88 | 41.65 | 40.39 | 40.61 | -1.22% | 31,801 | 130,383,787 |
| 2024-05-28 | 41 | 41.9 | 40.57 | 41.11 | +0.39% | 41,083 | 170,032,365 |
| 2024-05-27 | 41.61 | 41.86 | 40.58 | 40.95 | -1.87% | 67,911 | 277,710,325 |
| 2024-05-24 | 42.18 | 42.64 | 41.56 | 41.73 | -1.16% | 34,967 | 146,613,441 |
| 2024-05-23 | 42.68 | 42.68 | 42.04 | 42.22 | -0.87% | 36,479 | 154,342,621 |
| 2024-05-22 | 43.05 | 43.28 | 42.25 | 42.59 | -1.14% | 31,388 | 133,757,872 |
| 2024-05-21 | 43.49 | 43.71 | 42.8 | 43.08 | -1.22% | 31,607 | 136,274,273 |
| 2024-05-20 | 42.71 | 44.89 | 42.71 | 43.61 | +1.14% | 84,658 | 372,090,550 |
| 2024-05-17 | 41.98 | 43.26 | 41.89 | 43.12 | +2.3% | 60,615 | 258,926,453 |
| 2024-05-16 | 43.35 | 43.85 | 42.01 | 42.15 | -2.7% | 72,002 | 307,156,615 |
| 2024-05-15 | 43.76 | 45.12 | 43.23 | 43.32 | -1.32% | 55,067 | 242,948,841 |
| 2024-05-14 | 44.25 | 45.45 | 43.62 | 43.9 | -0.54% | 72,640 | 322,017,757 |
| 2024-05-13 | 42.78 | 44.61 | 42.5 | 44.14 | +2.37% | 87,504 | 383,201,576 |
| 2024-05-10 | 43.2 | 44.15 | 43.12 | 43.12 | +0.07% | 108,808 | 473,601,072 |
| 2024-05-09 | 40.25 | 43.28 | 40.19 | 43.09 | +6.9% | 154,956 | 655,904,363 |
| 2024-05-08 | 40.81 | 40.81 | 40.01 | 40.31 | -1.37% | 60,503 | 243,800,435 |
| 2024-05-07 | 39.5 | 41.16 | 39.25 | 40.87 | +3.39% | 123,968 | 502,433,016 |
| 2024-05-06 | 39.86 | 40.66 | 39.35 | 39.53 | -0.3% | 119,460 | 475,880,702 |
| 2024-04-30 | 38.5 | 40.35 | 37.25 | 39.65 | +1.93% | 160,239 | 628,884,568 |
| 2024-04-29 | 38.38 | 39.84 | 38.18 | 38.9 | +1.46% | 113,144 | 442,460,035 |
| 2024-04-26 | 37.84 | 38.79 | 37.3 | 38.34 | +1.27% | 96,397 | 366,885,897 |
| 2024-04-25 | 38.48 | 38.77 | 37.76 | 37.86 | -1.94% | 45,290 | 172,036,528 |
| 2024-04-24 | 38.56 | 38.65 | 37.74 | 38.61 | +0.63% | 53,069 | 202,458,785 |
| 2024-04-23 | 39.55 | 39.55 | 38.14 | 38.37 | -3.35% | 69,048 | 266,808,958 |
| 2024-04-22 | 39.2 | 40.36 | 38.6 | 39.7 | +1.93% | 97,121 | 384,927,326 |
| 2024-04-19 | 38.2 | 39.51 | 37.92 | 38.95 | +1.7% | 67,306 | 261,055,669 |
| 2024-04-18 | 37.01 | 38.56 | 36.71 | 38.3 | +2.9% | 53,351 | 202,166,228 |
| 2024-04-17 | 36.6 | 37.5 | 36.3 | 37.22 | +2.68% | 59,920 | 221,392,392 |
| 2024-04-16 | 37.62 | 38.12 | 36.19 | 36.25 | -4.2% | 55,822 | 206,446,311 |
| 2024-04-15 | 37.8 | 38.46 | 37.2 | 37.84 | +0.05% | 40,897 | 155,045,454 |
| 2024-04-12 | 38.11 | 38.58 | 37.82 | 37.82 | -1.25% | 35,881 | 137,116,789 |
| 2024-04-11 | 38.12 | 38.81 | 37.84 | 38.3 | 0% | 32,544 | 124,904,204 |
| 2024-04-10 | 38.3 | 38.62 | 37.56 | 38.3 | -0.26% | 42,858 | 163,249,755 |
| 2024-04-09 | 37.92 | 38.73 | 37.7 | 38.4 | +2.13% | 33,128 | 126,701,318 |
| 2024-04-08 | 38.99 | 38.99 | 37.52 | 37.6 | -3.59% | 57,993 | 220,368,313 |
| 2024-04-03 | 38.79 | 39.86 | 38.52 | 39 | +0.39% | 75,189 | 293,773,979 |
| 2024-04-02 | 38.59 | 39.15 | 37.82 | 38.85 | +0.83% | 59,249 | 228,492,290 |
| 2024-04-01 | 37.07 | 38.79 | 37.06 | 38.53 | +4.64% | 67,829 | 259,633,707 |
| 2024-03-29 | 37 | 37.25 | 36.24 | 36.82 | -1.02% | 52,645 | 192,952,072 |
| 2024-03-28 | 36.2 | 37.45 | 36 | 37.2 | +3.22% | 62,504 | 230,854,660 |
| 2024-03-27 | 37.3 | 37.47 | 36 | 36.04 | -3.56% | 55,737 | 203,972,499 |
| 2024-03-26 | 37.71 | 37.9 | 36.76 | 37.37 | -0.88% | 63,128 | 235,197,416 |
| 2024-03-25 | 38.82 | 38.82 | 37.7 | 37.7 | -3.06% | 71,605 | 272,905,832 |
| 2024-03-22 | 40 | 40 | 38.85 | 38.89 | -2.78% | 62,919 | 246,201,066 |
| 2024-03-21 | 40.26 | 40.63 | 39.46 | 40 | -0.62% | 60,742 | 243,250,731 |
| 2024-03-20 | 40.38 | 40.64 | 39.65 | 40.25 | -0.22% | 62,226 | 249,861,817 |
| 2024-03-19 | 40.65 | 41.57 | 40.25 | 40.34 | -0.64% | 82,614 | 337,132,219 |
| 2024-03-18 | 39.95 | 40.8 | 39.71 | 40.6 | +1.68% | 86,235 | 346,841,307 |
| 2024-03-15 | 39.05 | 39.95 | 38.96 | 39.93 | +1.99% | 63,731 | 251,461,408 |
| 2024-03-14 | 39.96 | 40.11 | 38.83 | 39.15 | -2.85% | 71,911 | 283,829,608 |
| 2024-03-13 | 40.66 | 41.28 | 40.23 | 40.3 | -0.47% | 93,933 | 382,686,456 |
| 2024-03-12 | 40.84 | 41.36 | 40.16 | 40.49 | +1.1% | 87,920 | 357,755,823 |
| 2024-03-11 | 38.82 | 40.29 | 38.77 | 40.05 | +2.72% | 79,136 | 313,269,822 |
| 2024-03-08 | 39.48 | 39.82 | 38.21 | 38.99 | -1.52% | 80,125 | 310,746,639 |
| 2024-03-07 | 40.53 | 40.87 | 39.59 | 39.59 | -2.2% | 59,380 | 238,872,082 |
| 2024-03-06 | 40.11 | 41.51 | 39.5 | 40.48 | +0.92% | 83,801 | 340,054,631 |
| 2024-03-05 | 39.5 | 40.75 | 39.25 | 40.11 | -0.37% | 81,796 | 328,185,228 |
| 2024-03-04 | 40.98 | 41.57 | 39.53 | 40.26 | -1.23% | 75,806 | 305,561,352 |
| 2024-03-01 | 40.09 | 40.95 | 39.6 | 40.76 | +1.85% | 82,517 | 331,774,430 |
| 2024-02-29 | 38.98 | 40.08 | 38.85 | 40.02 | +2.48% | 87,557 | 345,645,171 |
| 2024-02-28 | 40.28 | 41.28 | 38.98 | 39.05 | -3.2% | 92,471 | 372,535,654 |
| 2024-02-27 | 39.02 | 40.39 | 38.86 | 40.34 | +2.26% | 80,146 | 317,209,242 |
| 2024-02-26 | 39.03 | 40.1 | 38.5 | 39.45 | +0.31% | 77,970 | 306,092,039 |
| 2024-02-23 | 39.5 | 39.5 | 38.66 | 39.33 | -0.43% | 75,381 | 294,110,403 |
| 2024-02-22 | 39.13 | 39.63 | 38.83 | 39.5 | +0.46% | 64,812 | 253,856,785 |
| 2024-02-21 | 39.36 | 40.48 | 38.94 | 39.32 | -0.43% | 59,195 | 235,418,860 |
| 2024-02-20 | 39.5 | 39.86 | 38.94 | 39.49 | -0.25% | 45,951 | 181,298,264 |
| 2024-02-19 | 42.72 | 42.72 | 39.09 | 39.59 | -5.47% | 99,100 | 396,735,631 |
| 2024-02-08 | 41.16 | 43.58 | 40.41 | 41.88 | +3.46% | 100,801 | 428,153,279 |
| 2024-02-07 | 37.79 | 40.89 | 37.59 | 40.48 | +7.95% | 128,319 | 509,500,921 |
| 2024-02-06 | 34.96 | 37.7 | 33.22 | 37.5 | +7.98% | 90,164 | 325,319,419 |
| 2024-02-05 | 34.26 | 35.13 | 31.35 | 34.73 | +1.67% | 88,851 | 296,593,260 |
| 2024-02-02 | 35.6 | 36.07 | 33.02 | 34.16 | -3.77% | 63,778 | 220,261,272 |
| 2024-02-01 | 35.42 | 36.45 | 34.91 | 35.5 | +0.14% | 43,232 | 154,556,726 |
| 2024-01-31 | 36.5 | 36.7 | 35.2 | 35.45 | -2.18% | 56,488 | 202,423,192 |
| 2024-01-30 | 37.88 | 38.23 | 36.17 | 36.24 | -4.63% | 56,562 | 209,713,729 |
| 2024-01-29 | 38.82 | 39.74 | 37.91 | 38 | -2.09% | 55,406 | 214,108,409 |
| 2024-01-26 | 39.75 | 40.18 | 38.69 | 38.81 | -2.51% | 48,436 | 191,147,033 |
| 2024-01-25 | 38.2 | 40.2 | 38 | 39.81 | +4.16% | 63,028 | 247,851,629 |
| 2024-01-24 | 37.98 | 38.37 | 36.88 | 38.22 | +1.11% | 48,105 | 181,533,186 |
| 2024-01-23 | 37.18 | 38.07 | 36.81 | 37.8 | +0.19% | 50,967 | 191,328,701 |
| 2024-01-22 | 39 | 39.31 | 37.28 | 37.73 | -3.08% | 63,783 | 244,459,425 |
| 2024-01-19 | 38.98 | 39.78 | 38.7 | 38.93 | -0.36% | 61,343 | 240,412,014 |
| 2024-01-18 | 38.78 | 39.18 | 37.99 | 39.07 | +0.67% | 70,994 | 272,932,771 |
| 2024-01-17 | 40.87 | 40.89 | 38.81 | 38.81 | -5.11% | 90,158 | 355,590,156 |
| 2024-01-16 | 40.65 | 41.78 | 40.46 | 40.9 | +0.25% | 85,386 | 351,135,488 |
| 2024-01-15 | 43.83 | 43.83 | 40.32 | 40.8 | -6.96% | 129,227 | 533,306,896 |
| 2024-01-12 | 45.65 | 45.87 | 43.02 | 43.85 | -3.84% | 87,709 | 386,973,341 |
| 2024-01-11 | 44.95 | 45.98 | 44.9 | 45.6 | +1.13% | 33,741 | 153,265,060 |
| 2024-01-10 | 45.45 | 46.2 | 44.83 | 45.09 | -0.6% | 44,315 | 201,382,487 |
| 2024-01-09 | 46.9 | 47.15 | 45.09 | 45.36 | -2.93% | 71,942 | 329,708,946 |
| 2024-01-08 | 49.5 | 49.78 | 46.5 | 46.73 | -6.09% | 81,525 | 386,757,097 |
| 2024-01-05 | 52.6 | 52.96 | 49.36 | 49.76 | -5.81% | 92,241 | 464,948,389 |
| 2024-01-04 | 53.8 | 54.48 | 52.77 | 52.83 | -2.17% | 44,320 | 236,964,512 |
| 2024-01-03 | 54.5 | 54.65 | 53.06 | 54 | -0.18% | 45,011 | 242,159,910 |
| 2024-01-02 | 53.4 | 55.18 | 53.26 | 54.1 | +1.63% | 66,349 | 360,817,277 |
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：