股票概览
30.17
-5.33%
-1.7
32.08
开盘价
32.09
最高价
30.01
最低价
32,905
成交量
数据更新至: 2024-12-31
技术指标
31.67
MA5 (5日均线)
32.38
MA10 (10日均线)
34.47
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 | 32.08 | 32.09 | 30.01 | 30.17 | -5.33% | 32,905 | 101,241,565 |
| 2024-12-30 | 32.08 | 32.36 | 31.66 | 31.87 | +0.09% | 14,979 | 47,876,357 |
| 2024-12-27 | 32.14 | 32.61 | 31.66 | 31.84 | -0.93% | 25,822 | 82,998,033 |
| 2024-12-26 | 32.43 | 32.75 | 31.95 | 32.14 | -0.62% | 18,619 | 60,265,871 |
| 2024-12-25 | 33.12 | 33.48 | 31.89 | 32.34 | -1.34% | 16,235 | 52,857,708 |
| 2024-12-24 | 32.29 | 32.93 | 32.05 | 32.78 | +1.11% | 16,521 | 53,653,177 |
| 2024-12-23 | 33.55 | 33.95 | 32.29 | 32.42 | -3.74% | 22,680 | 74,491,162 |
| 2024-12-20 | 33.16 | 33.95 | 33.16 | 33.68 | +0.99% | 20,394 | 68,518,532 |
| 2024-12-19 | 32.74 | 33.6 | 32.5 | 33.35 | +0.33% | 23,401 | 77,329,558 |
| 2024-12-18 | 33.12 | 33.7 | 32.73 | 33.24 | -0.42% | 23,091 | 76,731,304 |
| 2024-12-17 | 34.66 | 34.85 | 33.15 | 33.38 | -3.72% | 33,842 | 114,236,559 |
| 2024-12-16 | 35.74 | 36.28 | 34.43 | 34.67 | -3.56% | 35,079 | 123,077,845 |
| 2024-12-13 | 37.64 | 37.64 | 35.81 | 35.95 | -4.89% | 47,994 | 174,287,763 |
| 2024-12-12 | 38 | 38.27 | 37.13 | 37.8 | -0.66% | 32,530 | 122,508,466 |
| 2024-12-11 | 37.6 | 38.4 | 37.58 | 38.05 | +0.63% | 29,829 | 113,310,490 |
| 2024-12-10 | 39 | 39.32 | 37.75 | 37.81 | +0.16% | 55,322 | 213,516,711 |
| 2024-12-09 | 40 | 40.8 | 37.64 | 37.75 | -1.26% | 65,424 | 256,442,984 |
| 2024-12-06 | 36.43 | 39.1 | 36.18 | 38.23 | +6.16% | 56,726 | 213,436,579 |
| 2024-12-05 | 35.79 | 36.49 | 35.7 | 36.01 | +0.33% | 17,126 | 61,840,887 |
| 2024-12-04 | 36.7 | 37.68 | 35.62 | 35.89 | -2.74% | 29,111 | 106,690,528 |
| 2024-12-03 | 37.84 | 37.89 | 36.33 | 36.9 | -1.6% | 27,214 | 100,232,157 |
| 2024-12-02 | 37.36 | 38.21 | 37.01 | 37.5 | +0.37% | 31,074 | 117,071,421 |
| 2024-11-29 | 36.41 | 37.68 | 35.6 | 37.36 | +3.06% | 29,397 | 108,487,524 |
| 2024-11-28 | 37.06 | 37.12 | 36.2 | 36.25 | -2.82% | 24,683 | 90,358,756 |
| 2024-11-27 | 35.24 | 37.48 | 34.6 | 37.3 | +5.79% | 34,672 | 124,545,503 |
| 2024-11-26 | 35.85 | 36.69 | 35.08 | 35.26 | -2.08% | 21,454 | 76,759,998 |
| 2024-11-25 | 35.65 | 36.23 | 35.02 | 36.01 | +1.15% | 23,238 | 82,763,052 |
| 2024-11-22 | 38.01 | 38.27 | 35.28 | 35.6 | -6.22% | 34,945 | 127,850,427 |
| 2024-11-21 | 38.6 | 39.23 | 37.42 | 37.96 | -2.39% | 33,187 | 127,330,137 |
| 2024-11-20 | 37.31 | 39.69 | 37.1 | 38.89 | +3.62% | 45,173 | 174,298,863 |
| 2024-11-19 | 36.2 | 37.8 | 35.72 | 37.53 | +4.6% | 36,777 | 135,389,098 |
| 2024-11-18 | 36.93 | 37.14 | 35.36 | 35.88 | -3.08% | 34,944 | 126,327,915 |
| 2024-11-15 | 38.47 | 38.94 | 37.02 | 37.02 | -4.04% | 33,966 | 128,781,501 |
| 2024-11-14 | 40 | 40.59 | 38.58 | 38.58 | -4.72% | 33,636 | 133,022,850 |
| 2024-11-13 | 40.81 | 42.3 | 39.6 | 40.49 | -2.01% | 50,839 | 206,923,612 |
| 2024-11-12 | 42.59 | 44.58 | 40.9 | 41.32 | -0.89% | 90,857 | 388,706,026 |
| 2024-11-11 | 39.06 | 41.96 | 38.8 | 41.69 | +6.11% | 60,721 | 246,495,388 |
| 2024-11-08 | 41 | 42.28 | 38.81 | 39.29 | -2.6% | 77,684 | 312,706,089 |
| 2024-11-07 | 38.29 | 40.83 | 38.03 | 40.34 | +2.96% | 55,954 | 221,949,373 |
| 2024-11-06 | 37.47 | 40.42 | 37.16 | 39.18 | +4.96% | 82,950 | 324,000,823 |
| 2024-11-05 | 35.39 | 37.75 | 34.71 | 37.33 | +5.39% | 46,216 | 168,743,150 |
| 2024-11-04 | 33.95 | 36.58 | 33.76 | 35.42 | +3.57% | 40,396 | 143,229,461 |
| 2024-11-01 | 34.68 | 35.6 | 33 | 34.2 | -2.34% | 41,446 | 142,307,343 |
| 2024-10-31 | 34.21 | 35.65 | 34.21 | 35.02 | -0.65% | 40,836 | 142,539,470 |
| 2024-10-30 | 36.35 | 36.77 | 34.92 | 35.25 | -4.47% | 45,664 | 162,904,688 |
| 2024-10-29 | 39.5 | 40.24 | 36.79 | 36.9 | -6.7% | 62,301 | 236,640,270 |
| 2024-10-28 | 37.94 | 39.57 | 37.2 | 39.55 | +3.78% | 63,205 | 244,672,397 |
| 2024-10-25 | 36.38 | 39.45 | 36.11 | 38.11 | +3.56% | 68,352 | 258,939,925 |
| 2024-10-24 | 37.87 | 39.78 | 36.3 | 36.8 | -2.85% | 62,103 | 236,574,039 |
| 2024-10-23 | 36.09 | 38.73 | 36.09 | 37.88 | +3.72% | 64,534 | 240,416,638 |
| 2024-10-22 | 36.94 | 37.32 | 35.83 | 36.52 | -2.3% | 54,964 | 200,904,145 |
| 2024-10-21 | 35.08 | 38.5 | 34.45 | 37.38 | +6.95% | 86,631 | 312,044,541 |
| 2024-10-18 | 31.89 | 36.88 | 31.6 | 34.95 | +9.6% | 75,453 | 255,395,213 |
| 2024-10-17 | 32.46 | 32.95 | 31.89 | 31.89 | -0.41% | 32,538 | 105,325,071 |
| 2024-10-16 | 32.14 | 32.85 | 31.88 | 32.02 | -2.97% | 37,847 | 122,264,132 |
| 2024-10-15 | 34.12 | 35.08 | 33 | 33 | -4.57% | 55,267 | 188,454,012 |
| 2024-10-14 | 34.48 | 34.58 | 32.43 | 34.58 | +0.23% | 68,176 | 228,974,385 |
| 2024-10-11 | 36.19 | 37.47 | 33.4 | 34.5 | -7.95% | 65,751 | 228,527,321 |
| 2024-10-10 | 40.72 | 41.07 | 37.48 | 37.48 | -5.78% | 69,792 | 271,848,080 |
| 2024-10-09 | 41.89 | 44.87 | 39.19 | 39.78 | -7.87% | 107,078 | 448,921,088 |
| 2024-10-08 | 43.18 | 43.18 | 40.15 | 43.18 | +20.01% | 125,176 | 532,979,206 |
| 2024-09-30 | 32 | 35.98 | 31.3 | 35.98 | +20.01% | 112,987 | 382,944,736 |
| 2024-09-27 | 27.5 | 30.78 | 27.35 | 29.98 | +10.95% | 55,103 | 160,027,002 |
| 2024-09-26 | 25.61 | 27.02 | 25.32 | 27.02 | +4.49% | 41,355 | 108,138,338 |
| 2024-09-25 | 25.6 | 26.98 | 25.58 | 25.86 | +2.05% | 46,444 | 121,428,492 |
| 2024-09-24 | 24.28 | 25.35 | 24 | 25.34 | +3.51% | 37,697 | 93,555,370 |
| 2024-09-23 | 25.3 | 25.38 | 24.29 | 24.48 | +0.99% | 28,455 | 70,589,073 |
| 2024-09-20 | 24.7 | 24.85 | 24.02 | 24.24 | -2.14% | 16,658 | 40,415,067 |
| 2024-09-19 | 23.97 | 25.17 | 23.8 | 24.77 | +3.94% | 21,276 | 52,148,273 |
| 2024-09-18 | 23.8 | 24.02 | 23.3 | 23.83 | -0.67% | 11,148 | 26,339,320 |
| 2024-09-13 | 24.58 | 24.96 | 23.98 | 23.99 | -3.19% | 17,642 | 42,944,922 |
| 2024-09-12 | 24.54 | 25.47 | 24.48 | 24.78 | +0.53% | 17,354 | 43,401,465 |
| 2024-09-11 | 24 | 25.08 | 23.99 | 24.65 | +1.86% | 22,177 | 54,727,479 |
| 2024-09-10 | 24.23 | 24.37 | 23.6 | 24.2 | -0.86% | 21,328 | 51,097,148 |
| 2024-09-09 | 24.1 | 25.18 | 24.02 | 24.41 | +0.91% | 23,487 | 57,702,087 |
| 2024-09-06 | 25.27 | 25.56 | 24.08 | 24.19 | -4.05% | 19,934 | 48,886,870 |
| 2024-09-05 | 24.91 | 25.65 | 24.86 | 25.21 | +1.08% | 17,572 | 44,468,268 |
| 2024-09-04 | 24.5 | 25.49 | 24.5 | 24.94 | +1.26% | 23,139 | 57,811,739 |
| 2024-09-03 | 24.13 | 25.05 | 24.02 | 24.63 | +1.57% | 21,878 | 54,006,056 |
| 2024-09-02 | 25.44 | 25.58 | 24.25 | 24.25 | -4.83% | 21,419 | 53,236,920 |
| 2024-08-30 | 24.6 | 25.98 | 24.6 | 25.48 | +1.88% | 23,671 | 60,115,220 |
| 2024-08-29 | 23.98 | 25.12 | 23.8 | 25.01 | +3.82% | 25,627 | 63,288,513 |
| 2024-08-28 | 23.82 | 24.57 | 23.53 | 24.09 | +0.5% | 18,051 | 43,465,651 |
| 2024-08-27 | 24.07 | 24.53 | 23.9 | 23.97 | -1.2% | 15,291 | 36,887,484 |
| 2024-08-26 | 24.15 | 24.81 | 23.76 | 24.26 | +0.66% | 19,582 | 47,673,292 |
| 2024-08-23 | 24.57 | 24.57 | 23.96 | 24.1 | -1.71% | 17,431 | 42,186,796 |
| 2024-08-22 | 25.36 | 25.63 | 24.49 | 24.52 | -3.27% | 22,520 | 56,176,299 |
| 2024-08-21 | 25.66 | 26 | 25.3 | 25.35 | -2.69% | 18,669 | 47,720,546 |
| 2024-08-20 | 27.2 | 27.2 | 25.94 | 26.05 | -4.96% | 28,286 | 74,792,297 |
| 2024-08-19 | 28.31 | 28.33 | 27.38 | 27.41 | -3.66% | 22,142 | 61,517,658 |
| 2024-08-16 | 28.37 | 28.9 | 27.71 | 28.45 | +0.42% | 22,845 | 64,806,816 |
| 2024-08-15 | 28.26 | 28.88 | 27.7 | 28.33 | -0.21% | 28,003 | 79,235,764 |
| 2024-08-14 | 29.5 | 29.5 | 28.36 | 28.39 | -3.66% | 23,119 | 66,245,558 |
| 2024-08-13 | 29.94 | 30.05 | 28.91 | 29.47 | -1.86% | 34,699 | 101,495,061 |
| 2024-08-12 | 30.01 | 30.79 | 29.73 | 30.03 | 0% | 24,941 | 75,411,898 |
| 2024-08-09 | 31.23 | 31.42 | 29.91 | 30.03 | -3.44% | 31,236 | 95,403,190 |
| 2024-08-08 | 32 | 32.48 | 31.06 | 31.1 | -2.6% | 29,849 | 94,534,233 |
| 2024-08-07 | 32.24 | 32.3 | 31.5 | 31.93 | -1.75% | 28,065 | 89,362,265 |
| 2024-08-06 | 31.61 | 32.78 | 31.4 | 32.5 | +4.13% | 39,651 | 127,538,613 |
| 2024-08-05 | 31.9 | 32.92 | 31.2 | 31.21 | -1.95% | 40,667 | 130,388,390 |
| 2024-08-02 | 31.5 | 33.42 | 31.17 | 31.83 | +0.79% | 54,141 | 176,687,351 |
| 2024-08-01 | 31.46 | 32.29 | 31.39 | 31.58 | -1.03% | 39,991 | 126,879,194 |
| 2024-07-31 | 28.45 | 32.17 | 28.31 | 31.91 | +12.2% | 65,925 | 203,130,539 |
| 2024-07-30 | 28.2 | 29.39 | 28.2 | 28.44 | +0.89% | 23,466 | 67,655,825 |
| 2024-07-29 | 28.45 | 28.51 | 27.73 | 28.19 | -0.95% | 13,858 | 38,948,677 |
| 2024-07-26 | 28.66 | 28.85 | 28.14 | 28.46 | -0.49% | 16,526 | 47,008,347 |
| 2024-07-25 | 27.39 | 29.42 | 27.2 | 28.6 | +4.11% | 28,103 | 80,111,643 |
| 2024-07-24 | 28.15 | 28.73 | 27.46 | 27.47 | -3.38% | 21,933 | 61,186,203 |
| 2024-07-23 | 29.7 | 29.8 | 28.33 | 28.43 | -4.31% | 26,620 | 77,010,502 |
| 2024-07-22 | 29.06 | 30.2 | 28.78 | 29.71 | +2.31% | 37,284 | 110,368,469 |
| 2024-07-19 | 28.16 | 29.25 | 28 | 29.04 | +2.18% | 24,357 | 69,988,139 |
| 2024-07-18 | 28.43 | 28.55 | 27.68 | 28.42 | -0.46% | 25,459 | 71,593,827 |
| 2024-07-17 | 28.54 | 29.8 | 28.52 | 28.55 | +0.28% | 36,846 | 107,398,929 |
| 2024-07-16 | 27.83 | 29.1 | 27.72 | 28.47 | +2.3% | 32,914 | 94,110,523 |
| 2024-07-15 | 28.7 | 29 | 27.74 | 27.83 | -4% | 25,146 | 70,506,490 |
| 2024-07-12 | 28.95 | 29.8 | 28.71 | 28.99 | -0.38% | 36,728 | 106,923,533 |
| 2024-07-11 | 26.62 | 29.58 | 26.62 | 29.1 | +11.41% | 61,249 | 172,615,817 |
| 2024-07-10 | 25.89 | 27.1 | 25.6 | 26.12 | +0.08% | 19,389 | 51,190,416 |
| 2024-07-09 | 25.9 | 27.04 | 25.05 | 26.1 | -0.15% | 28,086 | 72,243,845 |
| 2024-07-08 | 26.88 | 27.76 | 26.04 | 26.14 | -3.9% | 42,323 | 114,084,574 |
| 2024-07-05 | 25.02 | 27.82 | 24.58 | 27.2 | +8.67% | 56,988 | 150,534,226 |
| 2024-07-04 | 26.3 | 26.5 | 24.88 | 25.03 | -5.08% | 25,565 | 65,002,747 |
| 2024-07-03 | 26.16 | 26.92 | 25.94 | 26.37 | +0.53% | 20,298 | 53,566,677 |
| 2024-07-02 | 26.41 | 26.78 | 26 | 26.23 | -0.64% | 13,419 | 35,393,088 |
| 2024-07-01 | 26.3 | 26.7 | 25.6 | 26.4 | +1.34% | 19,959 | 52,229,111 |
| 2024-06-28 | 26.46 | 27.06 | 25.93 | 26.05 | -2.32% | 23,355 | 61,895,863 |
| 2024-06-27 | 27.57 | 27.58 | 26.67 | 26.67 | -3.26% | 22,768 | 61,657,806 |
| 2024-06-26 | 26.74 | 27.64 | 26.5 | 27.57 | +3.65% | 27,139 | 73,743,287 |
| 2024-06-25 | 27.01 | 27.45 | 26.41 | 26.6 | -1.52% | 23,068 | 61,870,983 |
| 2024-06-24 | 28.44 | 28.58 | 27 | 27.01 | -6.48% | 28,953 | 79,914,237 |
| 2024-06-21 | 28.56 | 29.69 | 28.17 | 28.88 | +1.16% | 26,427 | 76,785,343 |
| 2024-06-20 | 28.77 | 29.8 | 28.53 | 28.55 | -0.31% | 29,853 | 86,942,422 |
| 2024-06-19 | 29.46 | 29.59 | 28.63 | 28.64 | -2.25% | 19,726 | 57,095,268 |
| 2024-06-18 | 29.5 | 30.26 | 29.1 | 29.3 | -1.01% | 24,524 | 72,604,992 |
| 2024-06-17 | 29.52 | 29.88 | 28.85 | 29.6 | -0.3% | 25,819 | 75,885,009 |
| 2024-06-14 | 30.61 | 30.69 | 29.35 | 29.69 | -3.01% | 49,806 | 147,647,471 |
| 2024-06-13 | 30.88 | 31.26 | 30.32 | 30.61 | -1.23% | 34,668 | 106,534,082 |
| 2024-06-12 | 30.56 | 32.1 | 30.23 | 30.99 | +1.11% | 38,000 | 118,554,932 |
| 2024-06-11 | 29.77 | 30.7 | 28.8 | 30.65 | +2.96% | 25,412 | 75,830,863 |
| 2024-06-07 | 29.61 | 30.34 | 29.3 | 29.77 | +0.57% | 17,216 | 51,214,384 |
| 2024-06-06 | 31.1 | 31.46 | 29.28 | 29.6 | -4.79% | 36,198 | 108,223,918 |
| 2024-06-05 | 31.71 | 32.04 | 31.03 | 31.09 | -2.6% | 18,362 | 58,023,034 |
| 2024-06-04 | 31.66 | 32.18 | 31.35 | 31.92 | +0.35% | 16,552 | 52,519,067 |
| 2024-06-03 | 32.89 | 32.92 | 31.5 | 31.81 | -3.49% | 21,046 | 67,556,096 |
| 2024-05-31 | 32.82 | 33.48 | 32.63 | 32.96 | +1.04% | 18,035 | 59,569,243 |
| 2024-05-30 | 32.8 | 33.11 | 32.14 | 32.62 | -1.03% | 17,023 | 55,417,583 |
| 2024-05-29 | 32.69 | 33.4 | 32.66 | 32.96 | +0.46% | 13,611 | 44,938,349 |
| 2024-05-28 | 32.6 | 33.49 | 32.4 | 32.81 | -0.27% | 13,966 | 45,980,792 |
| 2024-05-27 | 33.5 | 33.79 | 32 | 32.9 | -1.64% | 22,038 | 71,874,572 |
| 2024-05-24 | 34 | 34.52 | 33.33 | 33.45 | -1.18% | 16,750 | 56,563,273 |
| 2024-05-23 | 35.05 | 35.27 | 33.73 | 33.85 | -4.22% | 21,024 | 71,973,133 |
| 2024-05-22 | 34.65 | 35.71 | 34.36 | 35.34 | +2.02% | 21,250 | 74,566,411 |
| 2024-05-21 | 36 | 36 | 34.4 | 34.64 | -3.13% | 22,543 | 78,637,843 |
| 2024-05-20 | 35.4 | 36.36 | 35.4 | 35.76 | +0.06% | 19,505 | 69,903,120 |
| 2024-05-17 | 35.38 | 35.8 | 34.62 | 35.74 | +0.85% | 19,517 | 69,030,218 |
| 2024-05-16 | 36.23 | 36.23 | 35.3 | 35.44 | -0.45% | 25,486 | 91,193,740 |
| 2024-05-15 | 36.78 | 36.78 | 35.36 | 35.6 | -3.91% | 32,615 | 116,661,341 |
| 2024-05-14 | 36.89 | 38.5 | 36.55 | 37.05 | +0.27% | 34,997 | 131,576,029 |
| 2024-05-13 | 39.01 | 39.56 | 36.61 | 36.95 | -1.83% | 49,758 | 190,005,017 |
| 2024-05-10 | 39.74 | 40.16 | 37.5 | 37.64 | -5.9% | 61,231 | 235,900,475 |
| 2024-05-09 | 40.3 | 40.48 | 38.88 | 40 | -4.15% | 75,914 | 301,715,152 |
| 2024-05-08 | 37.12 | 41.97 | 37.11 | 41.73 | +11.46% | 106,102 | 422,963,233 |
| 2024-05-07 | 37 | 38.01 | 36.24 | 37.44 | +1.49% | 31,117 | 115,736,865 |
| 2024-05-06 | 36.18 | 37.5 | 35.88 | 36.89 | +4.33% | 27,476 | 101,114,174 |
| 2024-04-30 | 35.96 | 36.1 | 34.83 | 35.36 | -1.81% | 25,471 | 90,060,863 |
| 2024-04-29 | 33.8 | 36.2 | 33.61 | 36.01 | +5.29% | 39,310 | 139,122,037 |
| 2024-04-26 | 32.51 | 34.36 | 32.24 | 34.2 | +4.62% | 35,843 | 120,486,096 |
| 2024-04-25 | 32 | 33.29 | 31.9 | 32.69 | +0.71% | 25,920 | 85,030,834 |
| 2024-04-24 | 32.45 | 32.83 | 31.88 | 32.46 | -1.16% | 19,835 | 64,265,299 |
| 2024-04-23 | 32.9 | 33.51 | 32 | 32.84 | +1.02% | 25,446 | 83,414,137 |
| 2024-04-22 | 31.94 | 32.87 | 31.39 | 32.51 | +1.53% | 26,321 | 85,184,215 |
| 2024-04-19 | 32.99 | 33.29 | 31.96 | 32.02 | -4.7% | 30,419 | 98,428,827 |
| 2024-04-18 | 33.8 | 34.5 | 32.88 | 33.6 | -1.44% | 27,675 | 93,537,471 |
| 2024-04-17 | 32.68 | 34.29 | 32.66 | 34.09 | +4.89% | 37,601 | 126,407,161 |
| 2024-04-16 | 35.85 | 36 | 32.35 | 32.5 | -9.6% | 41,261 | 139,033,145 |
| 2024-04-15 | 36.96 | 37.88 | 35.31 | 35.95 | -4.57% | 27,461 | 100,073,605 |
| 2024-04-12 | 39.01 | 39.22 | 37.56 | 37.67 | -3.44% | 21,883 | 83,306,957 |
| 2024-04-11 | 39.64 | 40.1 | 38.6 | 39.01 | -2.26% | 23,484 | 91,851,925 |
| 2024-04-10 | 41 | 41.08 | 39.72 | 39.91 | -3.08% | 18,760 | 75,656,389 |
| 2024-04-09 | 38.9 | 41.45 | 38.63 | 41.18 | +5.19% | 30,044 | 120,704,761 |
| 2024-04-08 | 40.6 | 41.19 | 39.04 | 39.15 | -6.05% | 32,668 | 130,202,501 |
| 2024-04-03 | 42.33 | 43.28 | 41.64 | 41.67 | -2.09% | 20,641 | 87,340,546 |
| 2024-04-02 | 43.42 | 43.51 | 42.26 | 42.56 | -1.91% | 20,951 | 89,258,369 |
| 2024-04-01 | 41.51 | 43.47 | 41.51 | 43.39 | +4.63% | 25,549 | 108,808,868 |
| 2024-03-29 | 41.7 | 42.71 | 40.7 | 41.47 | -1.26% | 23,493 | 97,626,854 |
| 2024-03-28 | 41.68 | 42.84 | 41.15 | 42 | +0.14% | 32,883 | 138,380,054 |
| 2024-03-27 | 42.89 | 43.6 | 41.88 | 41.94 | -1.46% | 30,021 | 128,552,311 |
| 2024-03-26 | 43.85 | 44.08 | 41.84 | 42.56 | -4.06% | 37,585 | 160,837,606 |
| 2024-03-25 | 45.2 | 48.1 | 43.88 | 44.36 | -1.62% | 37,850 | 172,933,851 |
| 2024-03-22 | 47.15 | 47.15 | 44.84 | 45.09 | -4.47% | 39,059 | 177,708,086 |
| 2024-03-21 | 48.6 | 48.97 | 46.75 | 47.2 | -4.47% | 50,633 | 241,644,137 |
| 2024-03-20 | 47.69 | 51.18 | 47.2 | 49.41 | +3.39% | 63,417 | 311,984,978 |
| 2024-03-19 | 49.4 | 50.15 | 47.6 | 47.79 | -3.49% | 61,999 | 301,483,741 |
| 2024-03-18 | 45.97 | 49.58 | 44.61 | 49.52 | +9.75% | 88,584 | 419,222,231 |
| 2024-03-15 | 46.7 | 48.5 | 44.34 | 45.12 | -3.38% | 64,824 | 298,408,083 |
| 2024-03-14 | 47.69 | 49.93 | 46.1 | 46.7 | +4.94% | 118,550 | 564,829,529 |
| 2024-03-13 | 43.63 | 45.2 | 43 | 44.5 | +1.3% | 53,353 | 234,669,339 |
| 2024-03-12 | 41.33 | 45.2 | 41.33 | 43.93 | +6.29% | 80,275 | 351,200,231 |
| 2024-03-11 | 39.62 | 41.33 | 39.06 | 41.33 | +5.76% | 52,573 | 211,831,675 |
| 2024-03-08 | 39.45 | 40.2 | 38.57 | 39.08 | -0.2% | 35,022 | 137,036,128 |
| 2024-03-07 | 40.75 | 41.56 | 39.1 | 39.16 | -6.61% | 48,104 | 193,478,982 |
| 2024-03-06 | 41.95 | 42.75 | 40.89 | 41.93 | -0.59% | 31,228 | 130,353,109 |
| 2024-03-05 | 43.93 | 43.93 | 41.8 | 42.18 | -5.21% | 45,522 | 193,918,696 |
| 2024-03-04 | 43.31 | 46.35 | 43.21 | 44.5 | +2.65% | 67,790 | 303,025,152 |
| 2024-03-01 | 43.5 | 43.69 | 42.61 | 43.35 | +0.81% | 33,982 | 146,731,522 |
| 2024-02-29 | 40.79 | 43.37 | 40.6 | 43 | +4.37% | 49,787 | 210,478,919 |
| 2024-02-28 | 45.87 | 46.98 | 41.2 | 41.2 | -8.85% | 69,899 | 311,802,556 |
| 2024-02-27 | 43.84 | 45.2 | 43.16 | 45.2 | +2.45% | 51,150 | 225,114,911 |
| 2024-02-26 | 43 | 44.85 | 42.52 | 44.12 | +2.99% | 54,507 | 238,589,967 |
| 2024-02-23 | 42.16 | 42.86 | 41.24 | 42.84 | +1.42% | 41,404 | 174,107,938 |
| 2024-02-22 | 41.3 | 42.4 | 41.08 | 42.24 | +1.22% | 33,972 | 142,228,664 |
| 2024-02-21 | 40.7 | 42.97 | 40.1 | 41.73 | +1.61% | 47,555 | 198,532,746 |
| 2024-02-20 | 40 | 41.7 | 39.5 | 41.07 | +2.65% | 41,648 | 169,817,692 |
| 2024-02-19 | 40.8 | 41.88 | 39.07 | 40.01 | -4.69% | 51,215 | 206,483,784 |
| 2024-02-08 | 40.4 | 42.88 | 40.21 | 41.98 | +3.5% | 28,251 | 117,895,885 |
| 2024-02-07 | 40 | 42.46 | 39.3 | 40.56 | +3.5% | 36,499 | 149,895,372 |
| 2024-02-06 | 35.6 | 40 | 33.7 | 39.19 | +8.26% | 29,974 | 109,989,263 |
| 2024-02-05 | 39.38 | 39.49 | 35.01 | 36.2 | -8.35% | 27,838 | 103,205,632 |
| 2024-02-02 | 42.22 | 42.99 | 37.85 | 39.5 | -6.46% | 30,104 | 121,235,146 |
| 2024-02-01 | 42.34 | 43.96 | 42 | 42.23 | -0.35% | 23,278 | 99,862,614 |
| 2024-01-31 | 42.49 | 44.57 | 42 | 42.38 | -10.48% | 32,909 | 142,895,079 |
| 2024-01-30 | 48.82 | 49.3 | 47.34 | 47.34 | -3.86% | 14,379 | 69,372,465 |
| 2024-01-29 | 50.7 | 52.15 | 49.2 | 49.24 | -2.07% | 17,283 | 87,238,730 |
| 2024-01-26 | 53.43 | 53.99 | 49.8 | 50.28 | -6.54% | 30,834 | 159,203,167 |
| 2024-01-25 | 52 | 54.46 | 51.3 | 53.8 | +3.24% | 22,024 | 116,907,003 |
| 2024-01-24 | 53.61 | 54.2 | 49.68 | 52.11 | -2.47% | 25,569 | 131,381,225 |
| 2024-01-23 | 54.21 | 55.99 | 53.3 | 53.43 | -2.18% | 16,745 | 90,729,393 |
| 2024-01-22 | 59.35 | 59.35 | 53.61 | 54.62 | -7.58% | 17,230 | 96,752,137 |
| 2024-01-19 | 60.17 | 60.89 | 58.86 | 59.1 | -2.44% | 6,570 | 39,348,028 |
| 2024-01-18 | 59 | 60.78 | 58.53 | 60.58 | +0.97% | 11,008 | 65,812,420 |
| 2024-01-17 | 61.56 | 61.72 | 59.91 | 60 | -3.57% | 12,436 | 75,325,550 |
| 2024-01-16 | 62.01 | 62.89 | 60.14 | 62.22 | -0.18% | 11,611 | 71,638,779 |
| 2024-01-15 | 61.77 | 63.64 | 61.53 | 62.33 | -0.81% | 7,885 | 49,325,361 |
| 2024-01-12 | 64.26 | 65.6 | 62.82 | 62.84 | -3.37% | 12,670 | 81,148,274 |
| 2024-01-11 | 65.97 | 65.99 | 63.18 | 65.03 | +4.52% | 18,243 | 117,666,686 |
| 2024-01-10 | 61.8 | 63.75 | 60.7 | 62.22 | -0.05% | 10,546 | 65,730,316 |
| 2024-01-09 | 61.7 | 63.36 | 61.17 | 62.25 | +1.06% | 9,983 | 61,946,057 |
| 2024-01-08 | 64.5 | 64.95 | 61.52 | 61.6 | -5.35% | 12,463 | 78,387,520 |
| 2024-01-05 | 66.97 | 67.3 | 64.93 | 65.08 | -2.91% | 9,240 | 60,817,165 |
| 2024-01-04 | 66.9 | 67.2 | 65.83 | 67.03 | +0.24% | 8,107 | 53,866,189 |
| 2024-01-03 | 66.6 | 68.36 | 66.24 | 66.87 | -0.42% | 8,811 | 59,217,990 |
| 2024-01-02 | 68.99 | 68.99 | 66.78 | 67.15 | -1.8% | 10,657 | 71,723,836 |
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：