股票概览
58.52
-6.74%
-4.23
62.79
开盘价
62.79
最高价
58.52
最低价
70,300
成交量
数据更新至: 2024-12-31
技术指标
62.40
MA5 (5日均线)
62.90
MA10 (10日均线)
61.12
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 | 62.79 | 62.79 | 58.52 | 58.52 | -6.74% | 70,300 | 423,860,602 |
| 2024-12-30 | 62.55 | 64.65 | 61.58 | 62.75 | -0.85% | 63,313 | 399,414,494 |
| 2024-12-27 | 65.63 | 67.67 | 63.28 | 63.29 | -2.45% | 110,707 | 728,567,646 |
| 2024-12-26 | 62.2 | 64.88 | 62.1 | 64.88 | +3.69% | 67,950 | 433,473,413 |
| 2024-12-25 | 63.57 | 64.49 | 62.25 | 62.57 | -2.68% | 44,629 | 281,685,707 |
| 2024-12-24 | 63.38 | 64.3 | 61.3 | 64.29 | +2.86% | 70,923 | 448,117,141 |
| 2024-12-23 | 64.7 | 65.19 | 62.12 | 62.5 | -2.91% | 67,208 | 427,206,113 |
| 2024-12-20 | 62.67 | 65.86 | 62.1 | 64.37 | +2.09% | 99,456 | 640,014,366 |
| 2024-12-19 | 61.6 | 64 | 61.6 | 63.05 | +0.51% | 84,119 | 529,517,348 |
| 2024-12-18 | 59.1 | 63.5 | 58.16 | 62.73 | +6.32% | 91,766 | 566,820,642 |
| 2024-12-17 | 61 | 61.49 | 58.6 | 59 | -3.45% | 51,434 | 306,469,226 |
| 2024-12-16 | 62.75 | 64.39 | 60.88 | 61.11 | -3.76% | 82,338 | 516,928,304 |
| 2024-12-13 | 60.04 | 64.89 | 59.6 | 63.5 | +4.85% | 118,690 | 738,974,803 |
| 2024-12-12 | 61.08 | 61.12 | 59.69 | 60.56 | -0.84% | 43,662 | 263,620,370 |
| 2024-12-11 | 57.88 | 61.4 | 57.85 | 61.07 | +5.51% | 73,514 | 442,334,924 |
| 2024-12-10 | 60 | 60.89 | 57.75 | 57.88 | -0.1% | 51,875 | 306,544,294 |
| 2024-12-09 | 58.4 | 59 | 56.9 | 57.94 | -0.84% | 37,811 | 218,657,027 |
| 2024-12-06 | 57.18 | 58.65 | 56.31 | 58.43 | +2.29% | 41,701 | 240,854,128 |
| 2024-12-05 | 56.21 | 57.98 | 56.15 | 57.12 | +0.39% | 27,559 | 157,783,874 |
| 2024-12-04 | 58.11 | 58.8 | 56.3 | 56.9 | +0.04% | 45,060 | 260,759,863 |
| 2024-12-03 | 57.98 | 58.19 | 56.09 | 56.88 | -1.63% | 34,213 | 194,636,993 |
| 2024-12-02 | 57.2 | 58.58 | 57.02 | 57.82 | +1.21% | 38,589 | 223,122,515 |
| 2024-11-29 | 55.36 | 58.2 | 55.22 | 57.13 | +2.31% | 44,011 | 249,832,324 |
| 2024-11-28 | 55.5 | 57.34 | 55.06 | 55.84 | +0.07% | 38,503 | 215,753,002 |
| 2024-11-27 | 54.1 | 55.89 | 52.69 | 55.8 | +2.55% | 37,596 | 204,195,334 |
| 2024-11-26 | 55.04 | 55.95 | 54 | 54.41 | -1.34% | 25,260 | 139,183,052 |
| 2024-11-25 | 56 | 56.2 | 53.89 | 55.15 | -0.99% | 30,554 | 167,798,855 |
| 2024-11-22 | 58.6 | 59.28 | 55.31 | 55.7 | -4.67% | 46,180 | 265,563,573 |
| 2024-11-21 | 58.33 | 59.54 | 57.6 | 58.43 | -0.46% | 37,559 | 220,014,995 |
| 2024-11-20 | 58.43 | 58.95 | 57.53 | 58.7 | -0.09% | 39,804 | 231,966,874 |
| 2024-11-19 | 56.78 | 58.8 | 56.3 | 58.75 | +4.37% | 38,823 | 223,291,405 |
| 2024-11-18 | 58.03 | 58.48 | 55.84 | 56.29 | -2.98% | 40,118 | 228,549,162 |
| 2024-11-15 | 60.94 | 61.45 | 57.91 | 58.02 | -5.1% | 59,685 | 355,313,945 |
| 2024-11-14 | 64.48 | 64.7 | 60.85 | 61.14 | -5.31% | 52,157 | 327,223,208 |
| 2024-11-13 | 63.2 | 64.66 | 62.4 | 64.57 | +1.18% | 46,905 | 297,754,039 |
| 2024-11-12 | 65.91 | 65.95 | 62.8 | 63.82 | -1.63% | 67,059 | 431,412,383 |
| 2024-11-11 | 61.7 | 65.2 | 61.63 | 64.88 | +5.39% | 82,527 | 527,960,447 |
| 2024-11-08 | 61.88 | 63.54 | 61.1 | 61.56 | +0.92% | 66,288 | 412,634,653 |
| 2024-11-07 | 59.59 | 61.32 | 59.31 | 61 | +1.84% | 45,097 | 272,431,072 |
| 2024-11-06 | 61.17 | 61.79 | 59.5 | 59.9 | -2% | 57,575 | 349,751,633 |
| 2024-11-05 | 58.33 | 61.36 | 58.33 | 61.12 | +4.25% | 53,126 | 320,144,764 |
| 2024-11-04 | 57.02 | 58.89 | 56.96 | 58.63 | +3.04% | 36,588 | 212,733,797 |
| 2024-11-01 | 59.94 | 60.33 | 56.89 | 56.9 | -6.04% | 58,665 | 340,468,236 |
| 2024-10-31 | 59.68 | 61.38 | 58.89 | 60.56 | +0.38% | 49,707 | 299,886,135 |
| 2024-10-30 | 60.92 | 61.67 | 59 | 60.33 | -1.53% | 49,866 | 301,271,129 |
| 2024-10-29 | 63 | 64.09 | 60.62 | 61.27 | -5.07% | 87,692 | 545,206,278 |
| 2024-10-28 | 64.31 | 65.19 | 63.31 | 64.54 | +0.36% | 45,242 | 290,641,958 |
| 2024-10-25 | 64.41 | 65.39 | 62.76 | 64.31 | +0.88% | 52,417 | 335,970,004 |
| 2024-10-24 | 62.34 | 64.78 | 62.13 | 63.75 | +0.68% | 47,137 | 299,186,024 |
| 2024-10-23 | 63.46 | 65.21 | 62.51 | 63.32 | -0.38% | 54,022 | 345,468,290 |
| 2024-10-22 | 64.59 | 65.68 | 62.61 | 63.56 | -2.28% | 68,428 | 436,897,941 |
| 2024-10-21 | 63 | 68.98 | 61.95 | 65.04 | +5.72% | 121,546 | 793,340,227 |
| 2024-10-18 | 55.9 | 64.48 | 55.6 | 61.52 | +10.89% | 92,178 | 550,472,128 |
| 2024-10-17 | 56.05 | 57.2 | 55.42 | 55.48 | +0.11% | 37,827 | 213,330,956 |
| 2024-10-16 | 55.5 | 56.77 | 54.88 | 55.42 | -2.86% | 42,590 | 237,719,022 |
| 2024-10-15 | 57.88 | 60 | 57 | 57.05 | -2.6% | 52,989 | 309,424,749 |
| 2024-10-14 | 55.08 | 58.76 | 53.54 | 58.57 | +7.07% | 68,866 | 387,382,909 |
| 2024-10-11 | 59 | 60.07 | 53.73 | 54.7 | -8.45% | 75,370 | 423,559,828 |
| 2024-10-10 | 66.01 | 66.55 | 59.58 | 59.75 | -7.25% | 92,567 | 573,387,639 |
| 2024-10-09 | 68 | 71.54 | 63 | 64.42 | -8.92% | 119,779 | 809,846,059 |
| 2024-10-08 | 70.73 | 70.73 | 64.02 | 70.73 | +20% | 102,279 | 703,735,370 |
| 2024-09-30 | 52.94 | 58.98 | 52.01 | 58.94 | +17.53% | 72,474 | 403,003,946 |
| 2024-09-27 | 48.3 | 50.34 | 47.8 | 50.15 | +6.18% | 21,428 | 104,832,448 |
| 2024-09-26 | 44.98 | 47.28 | 44.66 | 47.23 | +5.94% | 34,647 | 158,776,604 |
| 2024-09-25 | 45.01 | 46.53 | 44.55 | 44.58 | -0.2% | 35,519 | 161,833,657 |
| 2024-09-24 | 42.82 | 44.85 | 42.43 | 44.67 | +4.91% | 31,987 | 140,530,029 |
| 2024-09-23 | 42.95 | 43.9 | 42.24 | 42.58 | -0.98% | 16,898 | 72,900,826 |
| 2024-09-20 | 44.29 | 44.48 | 42.77 | 43 | -2.38% | 17,498 | 75,875,114 |
| 2024-09-19 | 44.1 | 44.78 | 43.59 | 44.05 | +0.11% | 23,213 | 102,630,861 |
| 2024-09-18 | 43.88 | 44.3 | 42.73 | 44 | +0.2% | 19,224 | 83,422,418 |
| 2024-09-13 | 44.88 | 45.28 | 43.84 | 43.91 | -2.03% | 22,504 | 100,030,678 |
| 2024-09-12 | 45.49 | 45.7 | 44.82 | 44.82 | -1.06% | 18,076 | 81,713,143 |
| 2024-09-11 | 45.41 | 45.64 | 44.88 | 45.3 | -0.64% | 15,701 | 70,988,231 |
| 2024-09-10 | 44.96 | 45.85 | 44.3 | 45.59 | +1.92% | 19,991 | 90,131,425 |
| 2024-09-09 | 44.5 | 45.3 | 44.5 | 44.73 | -0.38% | 15,416 | 69,060,484 |
| 2024-09-06 | 46.68 | 46.72 | 44.88 | 44.9 | -3.65% | 20,354 | 92,850,716 |
| 2024-09-05 | 46.24 | 47.18 | 46.01 | 46.6 | +0.95% | 16,220 | 75,581,329 |
| 2024-09-04 | 46 | 46.72 | 45.6 | 46.16 | -1.24% | 17,750 | 81,873,464 |
| 2024-09-03 | 46.22 | 47.12 | 46.09 | 46.74 | +1.61% | 22,834 | 106,495,911 |
| 2024-09-02 | 48.7 | 49.2 | 45.96 | 46 | -5.99% | 30,371 | 143,887,564 |
| 2024-08-30 | 46.88 | 49.64 | 46.48 | 48.93 | +4.33% | 39,644 | 193,024,046 |
| 2024-08-29 | 45.5 | 47.43 | 45.29 | 46.9 | +2.33% | 25,082 | 116,754,953 |
| 2024-08-28 | 45.11 | 46.04 | 45.1 | 45.83 | +0.84% | 22,294 | 101,831,883 |
| 2024-08-27 | 46.13 | 46.75 | 45.45 | 45.45 | -1.32% | 23,684 | 108,833,972 |
| 2024-08-26 | 46.11 | 47.12 | 45.54 | 46.06 | -1.62% | 24,998 | 115,631,813 |
| 2024-08-23 | 46.87 | 47.43 | 46.11 | 46.82 | -0.17% | 21,872 | 102,207,327 |
| 2024-08-22 | 47.71 | 48.08 | 46.71 | 46.9 | -1.99% | 23,003 | 108,447,585 |
| 2024-08-21 | 47.65 | 48.85 | 47.61 | 47.85 | -0.75% | 19,369 | 93,342,881 |
| 2024-08-20 | 48.9 | 49.21 | 48.02 | 48.21 | -0.8% | 21,864 | 106,023,508 |
| 2024-08-19 | 49.24 | 49.99 | 48.58 | 48.6 | -1.52% | 26,314 | 129,755,671 |
| 2024-08-16 | 49.54 | 50.12 | 49.1 | 49.35 | +0.37% | 26,163 | 129,816,535 |
| 2024-08-15 | 48.31 | 50.22 | 48.2 | 49.17 | +1.51% | 33,094 | 163,472,620 |
| 2024-08-14 | 49.37 | 49.96 | 48.44 | 48.44 | -1.7% | 24,238 | 119,151,737 |
| 2024-08-13 | 48.96 | 49.42 | 48.54 | 49.28 | +1.78% | 21,544 | 105,456,789 |
| 2024-08-12 | 48.8 | 49.25 | 47.9 | 48.42 | -0.98% | 28,660 | 139,077,629 |
| 2024-08-09 | 50.49 | 50.5 | 48.85 | 48.9 | -0.79% | 33,088 | 163,875,998 |
| 2024-08-08 | 48.01 | 49.6 | 47.5 | 49.29 | +2.11% | 30,819 | 150,160,618 |
| 2024-08-07 | 48.19 | 48.89 | 47.89 | 48.27 | +0.02% | 19,676 | 95,141,768 |
| 2024-08-06 | 48.6 | 48.93 | 47.15 | 48.26 | +1.49% | 32,232 | 154,372,798 |
| 2024-08-05 | 49.91 | 50.47 | 47.55 | 47.55 | -6.01% | 43,815 | 214,059,696 |
| 2024-08-02 | 52 | 52.5 | 50.38 | 50.59 | -4.69% | 37,911 | 194,650,285 |
| 2024-08-01 | 53 | 54.2 | 52.46 | 53.08 | 0% | 36,424 | 194,089,796 |
| 2024-07-31 | 51.21 | 53.45 | 50.47 | 53.08 | +2.95% | 50,113 | 262,374,371 |
| 2024-07-30 | 50.08 | 51.9 | 49.3 | 51.56 | +2.96% | 50,804 | 258,349,563 |
| 2024-07-29 | 52.6 | 52.63 | 49.71 | 50.08 | -4.26% | 44,988 | 228,399,366 |
| 2024-07-26 | 53.21 | 53.36 | 51.66 | 52.31 | -1.34% | 42,796 | 224,553,265 |
| 2024-07-25 | 56.48 | 56.5 | 52.81 | 53.02 | -5.88% | 49,387 | 267,305,532 |
| 2024-07-24 | 60.6 | 60.66 | 56.23 | 56.33 | -4.75% | 59,177 | 342,917,875 |
| 2024-07-23 | 63.36 | 63.7 | 59.11 | 59.14 | -7.16% | 30,170 | 182,701,285 |
| 2024-07-22 | 64.17 | 64.98 | 62.89 | 63.7 | -1.21% | 20,093 | 128,173,014 |
| 2024-07-19 | 63.44 | 65.55 | 63.01 | 64.48 | +1.22% | 24,560 | 158,474,074 |
| 2024-07-18 | 64.5 | 64.51 | 61.06 | 63.7 | -2.9% | 38,451 | 241,613,176 |
| 2024-07-17 | 65.9 | 67.79 | 65.3 | 65.6 | -0.61% | 29,827 | 198,866,478 |
| 2024-07-16 | 64 | 66.44 | 63.98 | 66 | +1.57% | 23,279 | 151,919,928 |
| 2024-07-15 | 65.44 | 66.78 | 64.73 | 64.98 | -0.61% | 21,643 | 142,229,383 |
| 2024-07-12 | 64.1 | 65.6 | 63 | 65.38 | -0.27% | 21,209 | 136,938,824 |
| 2024-07-11 | 65.85 | 66.17 | 63.91 | 65.56 | +1.09% | 31,200 | 203,098,279 |
| 2024-07-10 | 64.23 | 65.28 | 63.8 | 64.85 | +0.39% | 27,746 | 179,109,695 |
| 2024-07-09 | 61.89 | 64.97 | 61.34 | 64.6 | +4.19% | 35,356 | 224,722,206 |
| 2024-07-08 | 62 | 64.46 | 61.72 | 62 | +1.96% | 38,926 | 245,751,401 |
| 2024-07-05 | 58.64 | 61.2 | 57.98 | 60.81 | +2.93% | 21,694 | 129,147,708 |
| 2024-07-04 | 60.61 | 61.46 | 58.85 | 59.08 | -2.35% | 17,895 | 107,635,144 |
| 2024-07-03 | 60.3 | 61.33 | 59.11 | 60.5 | +0.46% | 21,367 | 128,514,754 |
| 2024-07-02 | 62.29 | 62.57 | 59.98 | 60.22 | -3.79% | 30,926 | 188,113,328 |
| 2024-07-01 | 60.9 | 63.3 | 59.4 | 62.59 | +2.89% | 30,274 | 186,445,201 |
| 2024-06-28 | 60 | 61.91 | 59.38 | 60.83 | +1.35% | 23,766 | 144,690,746 |
| 2024-06-27 | 60.39 | 61.85 | 59.79 | 60.02 | -1.12% | 28,340 | 172,353,024 |
| 2024-06-26 | 59.7 | 61.23 | 58.56 | 60.7 | +2.41% | 26,588 | 158,798,174 |
| 2024-06-25 | 61.31 | 61.31 | 58.61 | 59.27 | -3.25% | 33,663 | 199,941,524 |
| 2024-06-24 | 62.8 | 63.9 | 60.98 | 61.26 | -3.1% | 30,241 | 188,678,403 |
| 2024-06-21 | 62 | 63.77 | 60.7 | 63.22 | +0.41% | 26,048 | 162,801,465 |
| 2024-06-20 | 62.63 | 64.88 | 62.01 | 62.96 | +0.25% | 35,028 | 223,409,273 |
| 2024-06-19 | 63.13 | 63.88 | 61.38 | 62.8 | +1.62% | 35,249 | 221,080,316 |
| 2024-06-18 | 62.37 | 63.3 | 61.1 | 61.8 | -0.56% | 30,945 | 192,136,970 |
| 2024-06-17 | 59.92 | 63.3 | 59.92 | 62.15 | +3.07% | 34,419 | 213,539,883 |
| 2024-06-14 | 60.01 | 60.8 | 59.41 | 60.3 | -0.76% | 26,983 | 162,019,441 |
| 2024-06-13 | 59.64 | 61.6 | 59.64 | 60.76 | +2.65% | 47,786 | 290,596,088 |
| 2024-06-12 | 58.56 | 60.86 | 58.56 | 59.19 | +1.34% | 42,173 | 250,928,377 |
| 2024-06-11 | 56.01 | 58.54 | 56.01 | 58.41 | +3.66% | 37,380 | 215,120,286 |
| 2024-06-07 | 56.11 | 57.92 | 55.4 | 56.35 | +0.05% | 31,197 | 176,037,185 |
| 2024-06-06 | 57.58 | 59.14 | 56.13 | 56.32 | -0.72% | 34,908 | 201,261,244 |
| 2024-06-05 | 56.61 | 59.3 | 56.59 | 56.73 | -0.18% | 32,266 | 186,262,539 |
| 2024-06-04 | 57.16 | 57.4 | 55.66 | 56.83 | -0.44% | 31,544 | 177,855,272 |
| 2024-06-03 | 56.1 | 59 | 56.1 | 57.08 | +2.66% | 59,470 | 342,585,773 |
| 2024-05-31 | 54 | 56.55 | 53.74 | 55.6 | +2.24% | 43,265 | 240,452,154 |
| 2024-05-30 | 51.3 | 54.62 | 50.71 | 54.38 | +5.53% | 44,292 | 237,204,065 |
| 2024-05-29 | 52.45 | 52.84 | 51.31 | 51.53 | -1.62% | 19,893 | 103,385,508 |
| 2024-05-28 | 51.24 | 53.69 | 50.8 | 52.38 | +1.81% | 32,984 | 173,212,497 |
| 2024-05-27 | 49.7 | 51.47 | 48.58 | 51.45 | +3.52% | 31,471 | 157,589,452 |
| 2024-05-24 | 52 | 52.59 | 49.65 | 49.7 | -4.4% | 31,557 | 160,254,366 |
| 2024-05-23 | 53.36 | 53.36 | 51.8 | 51.99 | -1.94% | 21,357 | 111,888,950 |
| 2024-05-22 | 53.44 | 53.6 | 52.31 | 53.02 | -0.66% | 19,791 | 104,677,920 |
| 2024-05-21 | 52.6 | 53.88 | 52.46 | 53.37 | +0.51% | 23,984 | 127,904,799 |
| 2024-05-20 | 53.2 | 53.68 | 52.21 | 53.1 | -0.56% | 26,647 | 141,034,268 |
| 2024-05-17 | 53.5 | 53.98 | 52.55 | 53.4 | -0.24% | 24,934 | 132,509,831 |
| 2024-05-16 | 54.88 | 55.6 | 53.18 | 53.53 | -2.03% | 27,827 | 150,601,704 |
| 2024-05-15 | 54.59 | 56.35 | 53.88 | 54.64 | -0.38% | 28,406 | 156,522,041 |
| 2024-05-14 | 54.39 | 56.8 | 54.39 | 54.85 | +1.09% | 32,021 | 177,277,614 |
| 2024-05-13 | 53.01 | 55.73 | 52.8 | 54.26 | +1.06% | 31,546 | 171,774,733 |
| 2024-05-10 | 55.45 | 55.64 | 53.3 | 53.69 | -3.24% | 32,787 | 177,147,225 |
| 2024-05-09 | 55.4 | 56.2 | 54.33 | 55.49 | 0% | 34,781 | 192,406,282 |
| 2024-05-08 | 56.11 | 56.4 | 55.11 | 55.49 | -1.03% | 27,641 | 154,027,420 |
| 2024-05-07 | 56.33 | 57.5 | 55.81 | 56.07 | -0.41% | 34,180 | 193,404,323 |
| 2024-05-06 | 56.2 | 57.27 | 55.88 | 56.3 | +2.18% | 37,566 | 212,557,231 |
| 2024-04-30 | 58.33 | 58.33 | 54.3 | 55.1 | -3.91% | 54,871 | 305,907,389 |
| 2024-04-29 | 54.4 | 58 | 54.02 | 57.34 | +6.19% | 39,921 | 223,960,020 |
| 2024-04-26 | 51.69 | 55.2 | 51.59 | 54 | +4.79% | 40,069 | 215,018,428 |
| 2024-04-25 | 51.28 | 52.99 | 51.2 | 51.53 | -0.9% | 21,498 | 111,680,367 |
| 2024-04-24 | 49.76 | 52.55 | 48.79 | 52 | +5.52% | 42,103 | 216,384,951 |
| 2024-04-23 | 48.7 | 49.77 | 48.51 | 49.28 | +1.15% | 25,536 | 125,478,667 |
| 2024-04-22 | 46.82 | 49.05 | 45.51 | 48.72 | +0.25% | 34,151 | 161,946,123 |
| 2024-04-19 | 51.31 | 51.49 | 48.4 | 48.6 | -5.69% | 33,785 | 167,432,362 |
| 2024-04-18 | 50.02 | 53.3 | 49.51 | 51.53 | +1.44% | 44,248 | 229,294,015 |
| 2024-04-17 | 49.38 | 51.1 | 48.88 | 50.8 | +6.21% | 44,042 | 221,518,416 |
| 2024-04-16 | 49.88 | 49.88 | 46.91 | 47.83 | -3.8% | 34,039 | 163,655,411 |
| 2024-04-15 | 51 | 52.21 | 48.8 | 49.72 | -3.61% | 43,756 | 219,600,776 |
| 2024-04-12 | 51 | 53.79 | 50.98 | 51.58 | +1.74% | 37,028 | 192,627,724 |
| 2024-04-11 | 50.75 | 53.6 | 50.61 | 50.7 | +0.68% | 39,158 | 203,900,677 |
| 2024-04-10 | 53.1 | 53.1 | 49.2 | 50.36 | -5.07% | 42,611 | 214,914,881 |
| 2024-04-09 | 52.23 | 53.16 | 51.51 | 53.05 | +3.07% | 25,226 | 132,269,050 |
| 2024-04-08 | 53.3 | 54.12 | 51.2 | 51.47 | -4.12% | 29,795 | 155,007,100 |
| 2024-04-03 | 53.55 | 55.24 | 51.8 | 53.68 | +0.49% | 35,607 | 191,002,943 |
| 2024-04-02 | 53.51 | 55.21 | 53 | 53.42 | +1.02% | 39,836 | 214,925,528 |
| 2024-04-01 | 54.91 | 55.1 | 52.87 | 52.88 | -4.7% | 43,717 | 235,638,751 |
| 2024-03-29 | 54.4 | 55.51 | 52.61 | 55.49 | +1.06% | 45,322 | 244,209,255 |
| 2024-03-28 | 54.08 | 56.6 | 53.46 | 54.91 | +1.4% | 26,746 | 147,835,742 |
| 2024-03-27 | 55 | 56.37 | 53.2 | 54.15 | -2.49% | 31,163 | 170,267,038 |
| 2024-03-26 | 56 | 57.57 | 54.98 | 55.53 | +0.09% | 29,216 | 164,453,291 |
| 2024-03-25 | 57.85 | 58.46 | 55.48 | 55.48 | -5.36% | 35,872 | 203,230,349 |
| 2024-03-22 | 59.23 | 61.5 | 58.62 | 58.62 | -1.61% | 28,646 | 172,202,503 |
| 2024-03-21 | 60.48 | 61.77 | 59.31 | 59.58 | +1.93% | 43,169 | 260,151,843 |
| 2024-03-20 | 57.1 | 59.21 | 56.84 | 58.45 | +2.27% | 38,667 | 224,672,674 |
| 2024-03-19 | 58.45 | 59.48 | 56.39 | 57.15 | -3.36% | 47,987 | 278,597,180 |
| 2024-03-18 | 56.9 | 59.43 | 56.17 | 59.14 | +4.99% | 42,976 | 249,946,939 |
| 2024-03-15 | 55.99 | 56.5 | 54.85 | 56.33 | +0.41% | 31,079 | 173,599,673 |
| 2024-03-14 | 55.99 | 56.8 | 54.82 | 56.1 | -0.74% | 38,525 | 214,743,983 |
| 2024-03-13 | 56.1 | 58.32 | 55.23 | 56.52 | +2.89% | 54,013 | 306,371,725 |
| 2024-03-12 | 54.95 | 57.08 | 54.51 | 54.93 | +0.09% | 61,732 | 344,164,013 |
| 2024-03-11 | 51.11 | 54.98 | 51.11 | 54.88 | +4.14% | 70,797 | 379,431,296 |
| 2024-03-08 | 48.08 | 54.5 | 48.08 | 52.7 | +10.48% | 105,227 | 544,862,183 |
| 2024-03-07 | 49.49 | 50.5 | 47.69 | 47.7 | -2.81% | 35,684 | 174,445,299 |
| 2024-03-06 | 49.34 | 49.9 | 47.88 | 49.08 | -1.62% | 38,602 | 188,460,104 |
| 2024-03-05 | 51.5 | 52 | 49.41 | 49.89 | -3.46% | 44,833 | 227,208,380 |
| 2024-03-04 | 50.7 | 52.48 | 49.99 | 51.68 | +3.96% | 50,240 | 257,635,616 |
| 2024-03-01 | 48.99 | 50.06 | 48.36 | 49.71 | +3.15% | 41,495 | 204,780,831 |
| 2024-02-29 | 45 | 48.83 | 44.88 | 48.19 | +5.96% | 43,717 | 208,564,698 |
| 2024-02-28 | 49.81 | 50.87 | 45.01 | 45.48 | -9.31% | 51,437 | 247,220,501 |
| 2024-02-27 | 48.65 | 50.65 | 48.3 | 50.15 | +2.18% | 37,401 | 185,770,228 |
| 2024-02-26 | 46.67 | 49.97 | 46.25 | 49.08 | +4.47% | 67,278 | 325,106,865 |
| 2024-02-23 | 46.03 | 47.37 | 45.29 | 46.98 | +2.91% | 48,997 | 228,214,070 |
| 2024-02-22 | 44.5 | 46.46 | 44.16 | 45.65 | +1.47% | 46,635 | 211,148,204 |
| 2024-02-21 | 44 | 46.19 | 43 | 44.99 | -0.82% | 50,159 | 225,173,213 |
| 2024-02-20 | 44 | 46.06 | 42.9 | 45.36 | +2.25% | 46,219 | 204,054,494 |
| 2024-02-19 | 43.6 | 44.88 | 42.01 | 44.36 | +3.55% | 60,492 | 260,715,062 |
| 2024-02-08 | 40.5 | 43.9 | 40.1 | 42.84 | +9.43% | 54,030 | 228,145,873 |
| 2024-02-07 | 38.88 | 41.54 | 38.08 | 39.15 | +0.57% | 61,209 | 244,085,454 |
| 2024-02-06 | 35.7 | 39.49 | 33.75 | 38.93 | +9.32% | 59,614 | 219,981,547 |
| 2024-02-05 | 38.59 | 38.59 | 34.23 | 35.61 | -9.09% | 51,160 | 186,710,575 |
| 2024-02-02 | 40.57 | 41.48 | 37.76 | 39.17 | -2.9% | 46,072 | 183,255,890 |
| 2024-02-01 | 39.84 | 42.32 | 39.03 | 40.34 | +3.44% | 52,899 | 213,681,397 |
| 2024-01-31 | 41.55 | 41.78 | 39 | 39 | -6.65% | 47,149 | 188,741,674 |
| 2024-01-30 | 43.09 | 44.27 | 41.41 | 41.78 | -2.57% | 34,495 | 146,744,977 |
| 2024-01-29 | 44.48 | 45.45 | 42.36 | 42.88 | -1.97% | 43,276 | 187,755,178 |
| 2024-01-26 | 47.5 | 47.5 | 43.58 | 43.74 | -8.49% | 55,239 | 247,672,931 |
| 2024-01-25 | 46.07 | 48.3 | 45.53 | 47.8 | +3.98% | 32,671 | 154,065,067 |
| 2024-01-24 | 47.89 | 48.14 | 44.5 | 45.97 | -3.65% | 43,788 | 200,023,988 |
| 2024-01-23 | 46.95 | 48.43 | 46.3 | 47.71 | +1.12% | 31,493 | 148,910,965 |
| 2024-01-22 | 50.31 | 50.77 | 46.69 | 47.18 | -5.68% | 33,254 | 161,937,751 |
| 2024-01-19 | 52.51 | 53.22 | 50.02 | 50.02 | -4.74% | 33,925 | 173,179,444 |
| 2024-01-18 | 52 | 52.65 | 50.01 | 52.51 | +0.79% | 36,820 | 188,106,465 |
| 2024-01-17 | 55.17 | 55.19 | 52.06 | 52.1 | -5.44% | 24,258 | 129,000,406 |
| 2024-01-16 | 56.09 | 56.18 | 54.6 | 55.1 | -1.97% | 15,716 | 86,872,311 |
| 2024-01-15 | 55.98 | 57.89 | 55.4 | 56.21 | +0.39% | 15,207 | 86,266,037 |
| 2024-01-12 | 58.5 | 58.5 | 55.99 | 55.99 | -4.63% | 21,563 | 122,926,504 |
| 2024-01-11 | 56.34 | 59.47 | 56.17 | 58.71 | +3.73% | 23,818 | 138,311,519 |
| 2024-01-10 | 56.99 | 58.34 | 56.18 | 56.6 | -1.7% | 22,041 | 125,843,601 |
| 2024-01-09 | 56.23 | 58 | 56.23 | 57.58 | +4.31% | 32,087 | 183,547,819 |
| 2024-01-08 | 56.3 | 56.41 | 54.58 | 55.2 | -2.44% | 19,975 | 110,512,862 |
| 2024-01-05 | 57.5 | 58.8 | 56.2 | 56.58 | -1.72% | 16,870 | 96,820,789 |
| 2024-01-04 | 58.37 | 58.79 | 57.49 | 57.57 | -1.3% | 13,291 | 77,092,472 |
| 2024-01-03 | 58.6 | 59.7 | 57.39 | 58.33 | -0.97% | 24,154 | 141,002,812 |
| 2024-01-02 | 61.23 | 61.34 | 58.6 | 58.9 | -3.81% | 28,446 | 169,059,036 |
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：