股票概览
39.31
-2.96%
-1.2
38.99
开盘价
40.8
最高价
38.99
最低价
5,827
成交量
数据更新至: 2024-12-31
技术指标
41.16
MA5 (5日均线)
41.55
MA10 (10日均线)
42.30
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 | 38.99 | 40.8 | 38.99 | 39.31 | -2.96% | 5,827 | 23,147,353 |
2024-12-30 | 42.55 | 42.55 | 40.27 | 40.51 | -4.79% | 11,032 | 45,267,092 |
2024-12-27 | 41.95 | 43.25 | 41.04 | 42.55 | +1.43% | 7,076 | 30,248,133 |
2024-12-26 | 41.5 | 42.1 | 40.6 | 41.95 | +1.08% | 6,191 | 25,540,256 |
2024-12-25 | 41.7 | 42.39 | 41.23 | 41.5 | -1.66% | 2,728 | 11,360,983 |
2024-12-24 | 41.4 | 42.32 | 40.85 | 42.2 | +2.5% | 4,323 | 18,096,849 |
2024-12-23 | 42.43 | 42.43 | 41.01 | 41.17 | -2.97% | 4,918 | 20,452,013 |
2024-12-20 | 42.65 | 43.79 | 42.15 | 42.43 | +0.21% | 7,456 | 32,156,717 |
2024-12-19 | 40.98 | 42.7 | 40.8 | 42.34 | +2% | 6,388 | 26,772,176 |
2024-12-18 | 42.18 | 42.18 | 40.56 | 41.51 | +0.36% | 6,773 | 27,909,706 |
2024-12-17 | 42.3 | 42.54 | 41.32 | 41.36 | -2.36% | 4,305 | 17,912,061 |
2024-12-16 | 42.27 | 42.68 | 41.11 | 42.36 | +0.57% | 4,291 | 18,089,516 |
2024-12-13 | 42.94 | 42.94 | 41.74 | 42.12 | -2.11% | 6,621 | 27,982,511 |
2024-12-12 | 43.39 | 43.61 | 42.51 | 43.03 | -0.55% | 5,390 | 23,156,152 |
2024-12-11 | 42 | 44 | 42 | 43.27 | -0.98% | 8,871 | 38,321,299 |
2024-12-10 | 44.6 | 44.9 | 43.66 | 43.7 | +0.21% | 8,823 | 39,041,491 |
2024-12-09 | 43.42 | 44.08 | 43.1 | 43.61 | -0.41% | 3,106 | 13,540,811 |
2024-12-06 | 43.66 | 44.5 | 42.44 | 43.79 | +0.3% | 7,696 | 33,642,186 |
2024-12-05 | 43.32 | 44.1 | 43.3 | 43.66 | +0.11% | 4,073 | 17,766,119 |
2024-12-04 | 44.4 | 44.61 | 43.01 | 43.61 | -2.33% | 8,101 | 35,490,438 |
2024-12-03 | 44.5 | 45.3 | 44.07 | 44.65 | -1.17% | 5,425 | 24,198,158 |
2024-12-02 | 44.5 | 45.55 | 43.84 | 45.18 | +1.53% | 6,593 | 29,424,420 |
2024-11-29 | 44 | 45.5 | 43.73 | 44.5 | +0.63% | 5,262 | 23,413,088 |
2024-11-28 | 45.38 | 45.38 | 44.18 | 44.22 | -2.58% | 5,463 | 24,399,568 |
2024-11-27 | 45.15 | 45.6 | 44 | 45.39 | +0.31% | 9,851 | 44,072,170 |
2024-11-26 | 45.18 | 46.24 | 45.18 | 45.25 | -1.33% | 2,780 | 12,677,043 |
2024-11-25 | 46.03 | 46.62 | 45.06 | 45.86 | +0.61% | 4,591 | 21,074,032 |
2024-11-22 | 47.06 | 48.35 | 45.52 | 45.58 | -2.88% | 7,206 | 33,720,715 |
2024-11-21 | 47.11 | 47.54 | 46.45 | 46.93 | -0.66% | 4,786 | 22,525,054 |
2024-11-20 | 47.84 | 48.06 | 46.36 | 47.24 | -1.25% | 7,298 | 34,313,765 |
2024-11-19 | 46.15 | 48.27 | 46.1 | 47.84 | +4.23% | 6,221 | 29,249,015 |
2024-11-18 | 47.5 | 47.5 | 44.9 | 45.9 | -1.46% | 6,320 | 29,043,700 |
2024-11-15 | 47.71 | 48.63 | 46.3 | 46.58 | -3.32% | 10,539 | 49,635,115 |
2024-11-14 | 50.4 | 51.27 | 47.66 | 48.18 | -5.53% | 9,257 | 45,570,688 |
2024-11-13 | 50.4 | 51.44 | 48.5 | 51 | +1.37% | 13,026 | 65,720,176 |
2024-11-12 | 48.99 | 51.33 | 48.6 | 50.31 | +4.05% | 19,206 | 96,476,613 |
2024-11-11 | 45.56 | 48.55 | 45.56 | 48.35 | +3.31% | 11,998 | 57,479,507 |
2024-11-08 | 46.46 | 47.59 | 46.24 | 46.8 | +0.75% | 7,852 | 36,826,456 |
2024-11-07 | 46.48 | 46.93 | 45.71 | 46.45 | -0.02% | 8,394 | 38,838,001 |
2024-11-06 | 48.75 | 49.9 | 46.06 | 46.46 | -4.7% | 14,243 | 68,409,361 |
2024-11-05 | 48 | 48.88 | 47.06 | 48.75 | +1.56% | 14,317 | 68,953,433 |
2024-11-04 | 43.41 | 48.3 | 43.41 | 48 | +9.09% | 15,541 | 72,446,930 |
2024-11-01 | 44 | 45.19 | 43.76 | 44 | -1.85% | 6,223 | 27,530,497 |
2024-10-31 | 44.8 | 44.84 | 43.8 | 44.83 | +1.2% | 9,793 | 43,485,743 |
2024-10-30 | 45.13 | 46.28 | 43.57 | 44.3 | -1.56% | 11,335 | 50,577,031 |
2024-10-29 | 46.65 | 47 | 44.88 | 45 | -3.85% | 10,077 | 46,136,949 |
2024-10-28 | 46.96 | 47.82 | 45.38 | 46.8 | -0.72% | 14,420 | 67,266,296 |
2024-10-25 | 44.9 | 47.38 | 44.58 | 47.14 | +4.78% | 18,410 | 85,755,128 |
2024-10-24 | 42.71 | 46 | 42.71 | 44.99 | +2.13% | 20,447 | 92,292,719 |
2024-10-23 | 43 | 44.4 | 42.59 | 44.05 | +3.31% | 13,446 | 58,918,464 |
2024-10-22 | 43.47 | 43.8 | 41.7 | 42.64 | -2.47% | 10,030 | 42,987,530 |
2024-10-21 | 43.78 | 44.59 | 43 | 43.72 | +0.09% | 16,459 | 72,045,104 |
2024-10-18 | 42.6 | 45 | 40.88 | 43.68 | +1.7% | 23,828 | 102,127,134 |
2024-10-17 | 42.04 | 43.56 | 42.04 | 42.95 | +1.78% | 13,107 | 56,134,517 |
2024-10-16 | 40.5 | 42.23 | 40.02 | 42.2 | +3.41% | 12,437 | 51,565,746 |
2024-10-15 | 41.7 | 42.49 | 40.74 | 40.81 | -2.13% | 7,803 | 32,487,161 |
2024-10-14 | 41.02 | 42.5 | 40 | 41.7 | +1.56% | 11,018 | 45,496,151 |
2024-10-11 | 42.25 | 42.78 | 40.3 | 41.06 | -4.4% | 9,152 | 37,908,088 |
2024-10-10 | 45.86 | 45.88 | 42.8 | 42.95 | -4.15% | 14,490 | 63,643,691 |
2024-10-09 | 48.51 | 48.51 | 43.66 | 44.81 | -9.27% | 18,377 | 83,346,285 |
2024-10-08 | 52.2 | 52.88 | 45.71 | 49.39 | +9.17% | 25,484 | 125,508,672 |
2024-09-30 | 40.84 | 46.8 | 40.06 | 45.24 | +13.95% | 15,489 | 66,231,716 |
2024-09-27 | 36.84 | 40 | 36.51 | 39.7 | +8.98% | 9,520 | 36,551,376 |
2024-09-26 | 35.05 | 36.48 | 34.38 | 36.43 | +3.85% | 9,654 | 34,371,136 |
2024-09-25 | 36.46 | 37.26 | 34.92 | 35.08 | -3.71% | 15,867 | 56,941,604 |
2024-09-24 | 34.86 | 36.89 | 34.86 | 36.43 | +2.62% | 6,339 | 22,929,455 |
2024-09-23 | 35.98 | 36.27 | 35.03 | 35.5 | -1.33% | 3,638 | 12,923,410 |
2024-09-20 | 35.76 | 36.39 | 35.67 | 35.98 | -0.64% | 3,028 | 10,859,107 |
2024-09-19 | 36.67 | 37.35 | 35.82 | 36.21 | -0.71% | 5,035 | 18,296,191 |
2024-09-18 | 38.21 | 38.49 | 36.19 | 36.47 | -5.49% | 9,912 | 36,432,093 |
2024-09-13 | 38.87 | 39.49 | 38.24 | 38.59 | -1.61% | 2,642 | 10,208,581 |
2024-09-12 | 39.12 | 39.76 | 39.12 | 39.22 | -0.43% | 2,001 | 7,882,881 |
2024-09-11 | 38.99 | 39.74 | 38.3 | 39.39 | +1.03% | 2,294 | 9,030,505 |
2024-09-10 | 38.3 | 39.31 | 37.86 | 38.99 | +1.8% | 2,844 | 10,972,912 |
2024-09-09 | 37.8 | 39.16 | 37.7 | 38.3 | -1.47% | 3,478 | 13,316,975 |
2024-09-06 | 39.58 | 39.65 | 38.5 | 38.87 | -2.41% | 3,792 | 14,742,284 |
2024-09-05 | 40.14 | 40.83 | 39.13 | 39.83 | -0.43% | 3,910 | 15,528,310 |
2024-09-04 | 39.79 | 40.88 | 39.38 | 40 | -0.35% | 5,100 | 20,478,530 |
2024-09-03 | 38.3 | 40.7 | 38.12 | 40.14 | +4.8% | 9,956 | 39,738,273 |
2024-09-02 | 40.5 | 40.79 | 38.09 | 38.3 | -5.62% | 11,251 | 43,998,360 |
2024-08-30 | 39.85 | 41.5 | 39.51 | 40.58 | +1.83% | 7,983 | 32,536,692 |
2024-08-29 | 39 | 40 | 38.6 | 39.85 | +1.61% | 4,676 | 18,506,566 |
2024-08-28 | 39.08 | 39.65 | 38.59 | 39.22 | -0.83% | 4,346 | 16,988,823 |
2024-08-27 | 39.1 | 40.48 | 38.96 | 39.55 | -0.25% | 7,089 | 28,193,123 |
2024-08-26 | 38.17 | 39.67 | 38.16 | 39.65 | +4.07% | 8,043 | 31,550,527 |
2024-08-23 | 38.5 | 38.96 | 37.8 | 38.1 | -1.75% | 6,405 | 24,471,605 |
2024-08-22 | 37.66 | 39.65 | 37.03 | 38.78 | +4.02% | 9,540 | 36,784,275 |
2024-08-21 | 35.8 | 38.4 | 35.66 | 37.28 | +2.08% | 7,280 | 27,429,843 |
2024-08-20 | 36.32 | 36.93 | 36.2 | 36.52 | -0.05% | 1,895 | 6,922,807 |
2024-08-19 | 36.26 | 37.39 | 36.26 | 36.54 | +0.03% | 3,271 | 12,069,805 |
2024-08-16 | 35.57 | 37.08 | 35.57 | 36.53 | +1% | 4,894 | 17,944,545 |
2024-08-15 | 37.1 | 37.45 | 35.98 | 36.17 | -2.43% | 3,036 | 11,089,719 |
2024-08-14 | 37.25 | 37.88 | 36.66 | 37.07 | -1.8% | 2,801 | 10,355,797 |
2024-08-13 | 37.22 | 37.95 | 37.03 | 37.75 | +0.72% | 3,345 | 12,574,674 |
2024-08-12 | 36.5 | 37.8 | 36.16 | 37.48 | +3.05% | 7,123 | 26,524,603 |
2024-08-09 | 35.6 | 36.66 | 35.6 | 36.37 | +3.15% | 5,490 | 19,879,483 |
2024-08-08 | 35.01 | 35.88 | 34.66 | 35.26 | -0.34% | 2,350 | 8,296,174 |
2024-08-07 | 35.5 | 35.9 | 35.23 | 35.38 | -0.84% | 2,255 | 8,020,114 |
2024-08-06 | 35.63 | 36.28 | 35.17 | 35.68 | -1.03% | 3,466 | 12,321,385 |
2024-08-05 | 35.97 | 36.45 | 35.25 | 36.05 | -0.83% | 6,894 | 24,739,692 |
2024-08-02 | 36.56 | 37.5 | 36.34 | 36.35 | -1.76% | 6,272 | 23,149,574 |
2024-08-01 | 36.51 | 37.58 | 36.14 | 37 | +2.01% | 8,570 | 31,681,001 |
2024-07-31 | 35.36 | 36.66 | 35.35 | 36.27 | +1.68% | 5,388 | 19,506,206 |
2024-07-30 | 33.81 | 36.25 | 33.81 | 35.67 | +4.21% | 9,213 | 32,714,758 |
2024-07-29 | 34.19 | 34.52 | 33.58 | 34.23 | -0.29% | 3,221 | 10,947,734 |
2024-07-26 | 32.37 | 34.49 | 32.35 | 34.33 | +6.25% | 8,787 | 29,623,893 |
2024-07-25 | 32.69 | 32.98 | 31.52 | 32.31 | -1.67% | 2,860 | 9,311,870 |
2024-07-24 | 34.17 | 34.5 | 32.56 | 32.86 | -4.75% | 8,212 | 27,256,765 |
2024-07-23 | 35.48 | 35.48 | 34.3 | 34.5 | -2.79% | 5,030 | 17,471,806 |
2024-07-22 | 36.23 | 36.83 | 35.4 | 35.49 | -1.5% | 5,072 | 18,162,060 |
2024-07-19 | 34.61 | 36.18 | 34 | 36.03 | +3.95% | 9,586 | 34,163,851 |
2024-07-18 | 34.37 | 34.98 | 33.68 | 34.66 | +0.2% | 5,414 | 18,602,194 |
2024-07-17 | 35.26 | 35.8 | 34.58 | 34.59 | -1.87% | 6,722 | 23,513,134 |
2024-07-16 | 34.32 | 35.36 | 33.9 | 35.25 | +1.15% | 12,147 | 42,226,913 |
2024-07-15 | 36.4 | 36.74 | 34.7 | 34.85 | -3.52% | 10,630 | 37,830,209 |
2024-07-12 | 36.93 | 36.93 | 35.96 | 36.12 | -3.16% | 10,881 | 39,509,141 |
2024-07-11 | 35.3 | 38 | 34.98 | 37.3 | +6.72% | 16,103 | 58,993,259 |
2024-07-10 | 35.85 | 35.96 | 34.8 | 34.95 | -2.81% | 9,168 | 32,340,446 |
2024-07-09 | 32.53 | 37 | 32.47 | 35.96 | +9.4% | 18,744 | 65,778,852 |
2024-07-08 | 33.71 | 35.88 | 32.59 | 32.87 | -3.35% | 7,816 | 26,677,396 |
2024-07-05 | 32.92 | 34.5 | 32.76 | 34.01 | +2.87% | 8,480 | 28,791,536 |
2024-07-04 | 32.4 | 33.34 | 32.18 | 33.06 | +2.01% | 5,319 | 17,431,530 |
2024-07-03 | 32.47 | 33.3 | 32.1 | 32.41 | +0.34% | 3,986 | 13,019,151 |
2024-07-02 | 32.82 | 33.37 | 32.28 | 32.3 | -2.18% | 5,039 | 16,537,521 |
2024-07-01 | 33.88 | 34.41 | 32.05 | 33.02 | -4.01% | 10,487 | 34,378,941 |
2024-06-28 | 34.07 | 35 | 33.33 | 34.4 | +0.73% | 7,960 | 27,328,463 |
2024-06-27 | 32.75 | 35.18 | 32.25 | 34.15 | +4.37% | 13,248 | 44,736,487 |
2024-06-26 | 32.1 | 32.97 | 32.1 | 32.72 | -0.18% | 7,375 | 24,070,295 |
2024-06-25 | 32.72 | 33.5 | 32.31 | 32.78 | -1.06% | 5,798 | 19,013,471 |
2024-06-24 | 35 | 35.39 | 33.04 | 33.13 | -6.54% | 8,606 | 29,388,422 |
2024-06-21 | 34.4 | 36.45 | 34.12 | 35.45 | +2.13% | 11,776 | 41,578,763 |
2024-06-20 | 33.58 | 36.28 | 33.02 | 34.71 | +3.83% | 14,013 | 49,152,782 |
2024-06-19 | 33.94 | 34.18 | 33 | 33.43 | -1.39% | 3,483 | 11,649,827 |
2024-06-18 | 33.83 | 34.32 | 33.31 | 33.9 | +0.21% | 4,880 | 16,487,111 |
2024-06-17 | 33.3 | 34.33 | 32.42 | 33.83 | +1.81% | 10,082 | 33,821,565 |
2024-06-14 | 34.36 | 34.36 | 33.11 | 33.23 | -3.29% | 4,761 | 15,969,643 |
2024-06-13 | 33.55 | 34.79 | 33.23 | 34.36 | +3.18% | 8,735 | 29,693,088 |
2024-06-12 | 32.61 | 34.28 | 32.61 | 33.3 | +2.12% | 9,506 | 32,017,016 |
2024-06-11 | 31.52 | 32.74 | 30.4 | 32.61 | +3.85% | 6,539 | 20,694,005 |
2024-06-07 | 31.04 | 32.7 | 30.5 | 31.4 | +2.01% | 7,807 | 24,836,516 |
2024-06-06 | 31.39 | 31.59 | 30.3 | 30.78 | -1.31% | 6,176 | 19,036,931 |
2024-06-05 | 31 | 31.53 | 30.42 | 31.19 | -0.67% | 4,823 | 14,987,118 |
2024-06-04 | 30.9 | 31.56 | 30 | 31.4 | +0.58% | 9,727 | 29,941,385 |
2024-06-03 | 33.15 | 33.15 | 30.9 | 31.22 | -4.79% | 10,088 | 32,081,408 |
2024-05-31 | 31.96 | 32.97 | 31.88 | 32.79 | +2.6% | 5,022 | 16,329,614 |
2024-05-30 | 31.87 | 32.22 | 31.61 | 31.96 | +0.22% | 2,712 | 8,655,423 |
2024-05-29 | 31.3 | 32.39 | 31.02 | 31.89 | +0.98% | 3,832 | 12,216,065 |
2024-05-28 | 32.6 | 32.6 | 31.58 | 31.58 | -1.96% | 3,252 | 10,369,256 |
2024-05-27 | 31.43 | 32.36 | 30.88 | 32.21 | +1.93% | 6,385 | 20,146,662 |
2024-05-24 | 32.63 | 32.63 | 30.99 | 31.6 | -1.95% | 11,777 | 37,183,612 |
2024-05-23 | 32.8 | 33.02 | 32.1 | 32.23 | -2.63% | 5,657 | 18,364,805 |
2024-05-22 | 32.97 | 33.86 | 32.91 | 33.1 | +0.3% | 7,681 | 25,503,977 |
2024-05-21 | 34.07 | 34.07 | 33 | 33 | -2.22% | 6,127 | 20,393,215 |
2024-05-20 | 33.65 | 34.25 | 33.51 | 33.75 | +0.12% | 8,533 | 28,907,001 |
2024-05-17 | 33.19 | 34.2 | 32.99 | 33.71 | +1.57% | 7,030 | 23,593,899 |
2024-05-16 | 33.05 | 33.73 | 33 | 33.19 | 0% | 5,421 | 18,071,152 |
2024-05-15 | 33.36 | 33.77 | 32.82 | 33.19 | -0.51% | 4,661 | 15,481,337 |
2024-05-14 | 34.04 | 34.3 | 33.3 | 33.36 | -0.42% | 6,535 | 21,930,014 |
2024-05-13 | 34.06 | 34.08 | 33.08 | 33.5 | -3.18% | 11,025 | 36,794,327 |
2024-05-10 | 36.05 | 36.12 | 34.2 | 34.6 | -3.62% | 11,369 | 39,651,104 |
2024-05-09 | 35.85 | 36.39 | 35.52 | 35.9 | -0.42% | 11,997 | 43,095,964 |
2024-05-08 | 37.86 | 37.86 | 35.8 | 36.05 | -5.5% | 23,694 | 86,424,553 |
2024-05-07 | 34.58 | 38.15 | 34.58 | 38.15 | +13% | 28,237 | 102,363,985 |
2024-05-06 | 33.3 | 34.03 | 32.9 | 33.76 | +2.71% | 11,015 | 36,983,899 |
2024-04-30 | 34.27 | 34.3 | 32.71 | 32.87 | -3.15% | 17,690 | 58,887,595 |
2024-04-29 | 32.05 | 34.19 | 32.05 | 33.94 | +6.03% | 9,548 | 31,976,977 |
2024-04-26 | 32.28 | 32.38 | 30.99 | 32.01 | +0.69% | 11,982 | 37,944,673 |
2024-04-25 | 31.27 | 32.55 | 31.01 | 31.79 | +1.6% | 7,850 | 25,090,630 |
2024-04-24 | 30.88 | 31.36 | 30.08 | 31.29 | +0.9% | 6,755 | 20,728,606 |
2024-04-23 | 30 | 31.66 | 30 | 31.01 | +1.77% | 9,737 | 30,312,551 |
2024-04-22 | 30.25 | 31.08 | 29.42 | 30.47 | -0.13% | 6,081 | 18,473,031 |
2024-04-19 | 30.2 | 31.83 | 30.2 | 30.51 | -1.99% | 12,575 | 38,475,770 |
2024-04-18 | 31.15 | 32.4 | 30.24 | 31.13 | -1.33% | 10,969 | 34,451,842 |
2024-04-17 | 31.96 | 33 | 30.01 | 31.55 | -0.47% | 27,511 | 85,376,252 |
2024-04-16 | 30.5 | 32.94 | 30.22 | 31.7 | -1.22% | 7,137 | 22,627,511 |
2024-04-15 | 33.79 | 34.8 | 31.5 | 32.09 | -6.2% | 9,321 | 30,332,478 |
2024-04-12 | 34.77 | 34.93 | 34.21 | 34.21 | -1.61% | 3,964 | 13,661,339 |
2024-04-11 | 35.02 | 36.07 | 34.71 | 34.77 | -1.5% | 3,716 | 13,157,634 |
2024-04-10 | 36.54 | 36.54 | 35.2 | 35.3 | -2.35% | 5,178 | 18,506,817 |
2024-04-09 | 35 | 36.74 | 34.91 | 36.15 | +0.7% | 5,679 | 20,507,759 |
2024-04-08 | 36.85 | 37.39 | 35.88 | 35.9 | -2.21% | 4,928 | 17,831,676 |
2024-04-03 | 37.44 | 37.87 | 36.6 | 36.71 | -2.05% | 4,069 | 15,036,470 |
2024-04-02 | 37.43 | 37.9 | 36.77 | 37.48 | +0.13% | 3,947 | 14,789,940 |
2024-04-01 | 37.66 | 38.34 | 37.24 | 37.43 | 0% | 7,124 | 26,991,149 |
2024-03-29 | 36.68 | 37.66 | 36.41 | 37.43 | +0.86% | 3,240 | 11,979,085 |
2024-03-28 | 35 | 37.84 | 35 | 37.11 | +2.18% | 5,636 | 20,845,999 |
2024-03-27 | 38.4 | 38.89 | 36.32 | 36.32 | -4.8% | 5,190 | 19,612,392 |
2024-03-26 | 37.5 | 38.61 | 37.5 | 38.15 | -0.34% | 3,478 | 13,246,216 |
2024-03-25 | 38.52 | 39.49 | 38.11 | 38.28 | -1.24% | 6,209 | 24,055,204 |
2024-03-22 | 39.5 | 40.4 | 38.42 | 38.76 | -2.52% | 4,893 | 19,052,765 |
2024-03-21 | 41.34 | 41.34 | 39.4 | 39.76 | -1.75% | 5,188 | 20,875,826 |
2024-03-20 | 41.04 | 41.12 | 40.22 | 40.47 | -0.78% | 3,207 | 12,977,992 |
2024-03-19 | 40.5 | 41 | 39.93 | 40.79 | +0.72% | 4,718 | 19,093,515 |
2024-03-18 | 38.91 | 40.68 | 38.55 | 40.5 | +4.03% | 5,874 | 23,171,167 |
2024-03-15 | 39.28 | 39.64 | 38.2 | 38.93 | +0.21% | 3,596 | 13,910,154 |
2024-03-14 | 38.68 | 39.19 | 38.36 | 38.85 | +0.44% | 6,185 | 23,997,391 |
2024-03-13 | 38.94 | 39.38 | 38.3 | 38.68 | -1.45% | 5,898 | 22,921,889 |
2024-03-12 | 39.58 | 40.18 | 38 | 39.25 | -0.23% | 7,364 | 28,657,219 |
2024-03-11 | 37.3 | 39.6 | 37.18 | 39.34 | +4.41% | 6,598 | 25,651,487 |
2024-03-08 | 37.73 | 38.01 | 37.26 | 37.68 | +0.05% | 3,117 | 11,727,116 |
2024-03-07 | 38.31 | 38.6 | 37.16 | 37.66 | -0.97% | 5,432 | 20,484,480 |
2024-03-06 | 37.97 | 38.5 | 37 | 38.03 | -0.42% | 7,538 | 28,434,886 |
2024-03-05 | 38.16 | 39.38 | 37.61 | 38.19 | -0.52% | 7,157 | 27,527,227 |
2024-03-04 | 37.88 | 38.55 | 36.9 | 38.39 | +1.56% | 9,507 | 35,926,927 |
2024-03-01 | 38.18 | 38.4 | 36.88 | 37.8 | -0.76% | 10,731 | 40,374,731 |
2024-02-29 | 37 | 38.8 | 36.88 | 38.09 | -0.24% | 16,875 | 63,799,785 |
2024-02-28 | 40.49 | 41.94 | 37.88 | 38.18 | -5.73% | 9,335 | 36,725,405 |
2024-02-27 | 39.3 | 40.83 | 38.89 | 40.5 | +2.53% | 6,596 | 26,422,280 |
2024-02-26 | 38.99 | 40.5 | 38.51 | 39.5 | +2.17% | 6,516 | 25,788,002 |
2024-02-23 | 37.8 | 38.66 | 37.06 | 38.66 | +2.76% | 4,222 | 16,064,563 |
2024-02-22 | 38.02 | 38.35 | 36.86 | 37.62 | -1.03% | 5,432 | 20,339,134 |
2024-02-21 | 37.7 | 38.98 | 36.3 | 38.01 | +2.56% | 7,483 | 28,544,858 |
2024-02-20 | 37.12 | 37.66 | 36.06 | 37.06 | -1.59% | 5,874 | 21,749,801 |
2024-02-19 | 37.4 | 38.48 | 36.02 | 37.66 | -2.28% | 15,989 | 59,670,117 |
2024-02-08 | 31.92 | 38.54 | 30.87 | 38.54 | +19.99% | 18,386 | 65,811,606 |
2024-02-07 | 31.5 | 34.88 | 31.09 | 32.12 | +6.39% | 15,440 | 50,062,674 |
2024-02-06 | 27.77 | 31.43 | 26.69 | 30.19 | +4.07% | 14,683 | 42,502,828 |
2024-02-05 | 33.01 | 33.01 | 28.49 | 29.01 | -12.12% | 14,637 | 43,310,037 |
2024-02-02 | 35.06 | 35.23 | 31.99 | 33.01 | -5.09% | 9,694 | 32,519,065 |
2024-02-01 | 33.6 | 36.05 | 33.6 | 34.78 | +3.51% | 13,659 | 47,804,114 |
2024-01-31 | 36.85 | 37.12 | 33.53 | 33.6 | -8.92% | 15,086 | 52,643,907 |
2024-01-30 | 38.33 | 39.38 | 36.83 | 36.89 | -4.73% | 9,063 | 34,036,853 |
2024-01-29 | 40.74 | 40.8 | 38.66 | 38.72 | -4.58% | 3,909 | 15,407,109 |
2024-01-26 | 41.09 | 41.2 | 39.13 | 40.58 | -1.5% | 8,201 | 32,762,251 |
2024-01-25 | 39.86 | 41.74 | 39.7 | 41.2 | +1.01% | 7,913 | 32,419,728 |
2024-01-24 | 41.92 | 41.92 | 39.07 | 40.79 | -0.54% | 4,701 | 18,937,312 |
2024-01-23 | 40.6 | 42.93 | 40.6 | 41.01 | -3.44% | 5,714 | 23,601,112 |
2024-01-22 | 44.98 | 45.37 | 42.12 | 42.47 | -5.96% | 6,895 | 30,056,737 |
2024-01-19 | 46.87 | 46.87 | 45 | 45.16 | -2.25% | 2,463 | 11,197,906 |
2024-01-18 | 45.3 | 47.5 | 44.68 | 46.2 | -0.54% | 6,721 | 30,719,343 |
2024-01-17 | 48.51 | 49.26 | 46.25 | 46.45 | -5.38% | 5,204 | 24,699,872 |
2024-01-16 | 49.11 | 50.03 | 48.5 | 49.09 | -1.01% | 2,434 | 11,961,546 |
2024-01-15 | 50.3 | 50.5 | 48.9 | 49.59 | -1.41% | 3,519 | 17,434,709 |
2024-01-12 | 51.16 | 51.5 | 50.3 | 50.3 | -1.64% | 1,884 | 9,576,342 |
2024-01-11 | 49.1 | 51.69 | 49.09 | 51.14 | +3.08% | 4,191 | 21,260,120 |
2024-01-10 | 49.51 | 50.58 | 48.88 | 49.61 | -0.22% | 3,483 | 17,305,488 |
2024-01-09 | 49.81 | 50.6 | 49.52 | 49.72 | -1.04% | 3,643 | 18,168,464 |
2024-01-08 | 50 | 51.37 | 49.27 | 50.24 | -0.61% | 5,123 | 25,571,511 |
2024-01-05 | 50.7 | 51.39 | 50.3 | 50.55 | -0.3% | 3,602 | 18,301,939 |
2024-01-04 | 51.29 | 51.5 | 50.62 | 50.7 | -1.67% | 2,604 | 13,279,869 |
2024-01-03 | 52.57 | 52.69 | 51.06 | 51.56 | -1.68% | 4,061 | 21,015,620 |
2024-01-02 | 53.58 | 53.7 | 52.37 | 52.44 | -2.78% | 5,090 | 26,889,454 |
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: