股票概览
54.09
-1.19%
-0.65
54.69
开盘价
55.98
最高价
54.05
最低价
62,374
成交量
数据更新至: 2024-12-31
技术指标
55.66
MA5 (5日均线)
53.75
MA10 (10日均线)
48.26
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 | 54.69 | 55.98 | 54.05 | 54.09 | -1.19% | 62,374 | 341,787,777 |
| 2024-12-30 | 55.65 | 57.35 | 54.51 | 54.74 | -2.23% | 77,047 | 430,025,975 |
| 2024-12-27 | 57.91 | 59.21 | 55.81 | 55.99 | -3.93% | 81,339 | 467,528,192 |
| 2024-12-26 | 55.12 | 59.87 | 54.5 | 58.28 | +5.54% | 103,521 | 596,484,376 |
| 2024-12-25 | 56.62 | 56.99 | 54.55 | 55.22 | -3.29% | 75,177 | 417,831,723 |
| 2024-12-24 | 50.95 | 60.54 | 49.37 | 57.1 | +12.36% | 139,621 | 735,725,060 |
| 2024-12-23 | 52.92 | 53.26 | 50.66 | 50.82 | -4.92% | 102,591 | 530,204,541 |
| 2024-12-20 | 49.98 | 54.9 | 49.95 | 53.45 | +5.24% | 175,312 | 926,818,391 |
| 2024-12-19 | 46.01 | 53.26 | 45.8 | 50.79 | +8.06% | 200,207 | 1,004,258,932 |
| 2024-12-18 | 43.75 | 48.17 | 42.79 | 47 | +8.02% | 121,425 | 557,671,731 |
| 2024-12-17 | 44.95 | 45.24 | 43.15 | 43.51 | -2.79% | 61,048 | 267,128,189 |
| 2024-12-16 | 48.52 | 48.6 | 44.76 | 44.76 | -3.12% | 98,293 | 453,090,119 |
| 2024-12-13 | 46.31 | 48.41 | 45.18 | 46.2 | -0.75% | 137,323 | 641,036,005 |
| 2024-12-12 | 48.5 | 49.79 | 44.64 | 46.55 | -3.12% | 198,997 | 919,376,554 |
| 2024-12-11 | 40.13 | 48.05 | 40.13 | 48.05 | +20% | 205,961 | 938,661,213 |
| 2024-12-10 | 41.41 | 41.8 | 39.94 | 40.04 | +1.68% | 43,397 | 176,297,891 |
| 2024-12-09 | 40.1 | 40.24 | 39.07 | 39.38 | -2.16% | 31,721 | 125,788,774 |
| 2024-12-06 | 39.7 | 40.98 | 38.95 | 40.25 | +1.82% | 40,141 | 160,384,279 |
| 2024-12-05 | 39.28 | 39.79 | 38.79 | 39.53 | +0.18% | 34,568 | 136,165,140 |
| 2024-12-04 | 40.45 | 40.68 | 39.3 | 39.46 | -0.08% | 54,168 | 216,563,945 |
| 2024-12-03 | 39.51 | 39.69 | 38.55 | 39.49 | +0.41% | 36,156 | 141,276,823 |
| 2024-12-02 | 38.9 | 39.79 | 38.81 | 39.33 | +0.64% | 34,941 | 137,858,774 |
| 2024-11-29 | 38.49 | 39.49 | 37.73 | 39.08 | +1.3% | 46,782 | 181,458,327 |
| 2024-11-28 | 38.73 | 39.35 | 38.44 | 38.58 | -0.39% | 32,963 | 128,078,188 |
| 2024-11-27 | 37.75 | 38.79 | 36.88 | 38.73 | +2.57% | 36,953 | 140,099,809 |
| 2024-11-26 | 38.13 | 38.41 | 37.62 | 37.76 | -0.92% | 27,265 | 103,664,105 |
| 2024-11-25 | 38.67 | 38.88 | 37.43 | 38.11 | -1.45% | 47,583 | 181,142,963 |
| 2024-11-22 | 40.81 | 40.99 | 38.67 | 38.67 | -4.92% | 43,492 | 173,826,889 |
| 2024-11-21 | 40.84 | 41.08 | 40.19 | 40.67 | -0.85% | 33,917 | 137,878,662 |
| 2024-11-20 | 40.88 | 41.45 | 40.55 | 41.02 | +0.02% | 41,784 | 171,143,775 |
| 2024-11-19 | 40.28 | 41.09 | 39.15 | 41.01 | +3.69% | 56,538 | 226,999,639 |
| 2024-11-18 | 40.7 | 41.11 | 39.3 | 39.55 | -2.83% | 47,124 | 188,101,744 |
| 2024-11-15 | 42.82 | 43.08 | 40.61 | 40.7 | -4.8% | 56,753 | 237,431,514 |
| 2024-11-14 | 43.9 | 44.39 | 42.67 | 42.75 | -3.39% | 44,154 | 191,873,109 |
| 2024-11-13 | 44.45 | 44.84 | 43.4 | 44.25 | -0.56% | 51,035 | 224,635,353 |
| 2024-11-12 | 45.73 | 46.17 | 43.8 | 44.5 | -1.83% | 82,169 | 368,840,257 |
| 2024-11-11 | 42.51 | 45.75 | 42.5 | 45.33 | +6.68% | 96,408 | 432,208,179 |
| 2024-11-08 | 43.07 | 44.3 | 42.45 | 42.49 | +0.33% | 83,779 | 362,880,563 |
| 2024-11-07 | 41.54 | 42.5 | 41.14 | 42.35 | +1.8% | 56,017 | 234,856,625 |
| 2024-11-06 | 41.3 | 42.47 | 40.88 | 41.6 | +0.92% | 72,408 | 301,505,481 |
| 2024-11-05 | 39.2 | 41.38 | 39.01 | 41.22 | +4.94% | 66,469 | 270,174,027 |
| 2024-11-04 | 39.3 | 39.63 | 38.69 | 39.28 | +0.82% | 35,950 | 140,811,002 |
| 2024-11-01 | 40.7 | 40.72 | 38.95 | 38.96 | -3.85% | 48,564 | 192,230,605 |
| 2024-10-31 | 40.2 | 40.86 | 39.5 | 40.52 | +0.77% | 58,785 | 236,852,806 |
| 2024-10-30 | 42.35 | 42.74 | 39.95 | 40.21 | -5.54% | 62,764 | 256,320,523 |
| 2024-10-29 | 43.44 | 43.7 | 42.53 | 42.57 | -1.53% | 39,149 | 168,440,060 |
| 2024-10-28 | 43.85 | 44.08 | 43.05 | 43.23 | -1.48% | 40,350 | 174,793,051 |
| 2024-10-25 | 43.29 | 44.45 | 42.8 | 43.88 | +2.05% | 47,432 | 206,875,533 |
| 2024-10-24 | 43.45 | 44.2 | 42.76 | 43 | -1.29% | 42,319 | 183,000,278 |
| 2024-10-23 | 43.4 | 44.97 | 43.15 | 43.56 | -0.05% | 55,584 | 244,690,341 |
| 2024-10-22 | 45.02 | 45.05 | 42.89 | 43.58 | -3.16% | 60,602 | 265,125,323 |
| 2024-10-21 | 45.02 | 47.5 | 44.16 | 45 | +1.74% | 107,022 | 491,080,948 |
| 2024-10-18 | 40.1 | 46.49 | 39.73 | 44.23 | +10.3% | 91,554 | 390,915,556 |
| 2024-10-17 | 40.5 | 41.2 | 40.01 | 40.1 | -0.27% | 43,327 | 176,347,970 |
| 2024-10-16 | 40.11 | 41.48 | 39.91 | 40.21 | -2.19% | 37,278 | 151,112,752 |
| 2024-10-15 | 42.29 | 43.45 | 41.06 | 41.11 | -2.86% | 42,940 | 181,887,652 |
| 2024-10-14 | 41.5 | 42.8 | 39.91 | 42.32 | +2.22% | 62,738 | 260,247,950 |
| 2024-10-11 | 45.65 | 45.65 | 40.5 | 41.4 | -8.61% | 73,332 | 314,383,711 |
| 2024-10-10 | 48.1 | 50 | 44.83 | 45.3 | -7.13% | 104,703 | 492,518,317 |
| 2024-10-09 | 46 | 53.73 | 45.65 | 48.78 | +2.82% | 160,913 | 792,874,207 |
| 2024-10-08 | 47.41 | 47.44 | 44.91 | 47.44 | +20.01% | 132,952 | 626,543,468 |
| 2024-09-30 | 35.2 | 39.76 | 35.2 | 39.53 | +17.33% | 114,547 | 431,652,034 |
| 2024-09-27 | 32.43 | 33.77 | 32.23 | 33.69 | +5.61% | 21,878 | 72,278,954 |
| 2024-09-26 | 30.74 | 31.93 | 30.46 | 31.9 | +3.91% | 38,305 | 119,098,379 |
| 2024-09-25 | 30.99 | 31.53 | 30.52 | 30.7 | +0.03% | 38,475 | 119,649,492 |
| 2024-09-24 | 29.52 | 30.69 | 29.3 | 30.69 | +4.74% | 32,986 | 99,282,371 |
| 2024-09-23 | 29.3 | 29.63 | 29.11 | 29.3 | +0.17% | 17,030 | 50,016,921 |
| 2024-09-20 | 29.99 | 29.99 | 28.9 | 29.25 | -2.08% | 17,774 | 52,061,564 |
| 2024-09-19 | 29.22 | 30.29 | 29.02 | 29.87 | +2.82% | 26,036 | 77,564,956 |
| 2024-09-18 | 29.94 | 30.17 | 28.7 | 29.05 | -3.13% | 19,850 | 57,869,935 |
| 2024-09-13 | 30.85 | 30.99 | 29.82 | 29.99 | -2.94% | 23,642 | 71,408,439 |
| 2024-09-12 | 31.17 | 31.58 | 30.82 | 30.9 | -0.39% | 12,088 | 37,632,080 |
| 2024-09-11 | 30.66 | 31.28 | 30.66 | 31.02 | +0.49% | 13,089 | 40,577,751 |
| 2024-09-10 | 30.61 | 31.17 | 30.04 | 30.87 | +1.11% | 13,417 | 40,981,238 |
| 2024-09-09 | 30.68 | 30.98 | 30.38 | 30.53 | -0.49% | 11,153 | 34,207,842 |
| 2024-09-06 | 31.54 | 31.64 | 30.67 | 30.68 | -2.7% | 14,340 | 44,444,946 |
| 2024-09-05 | 31.16 | 31.77 | 31.16 | 31.53 | +1.19% | 14,960 | 47,093,795 |
| 2024-09-04 | 31.1 | 31.5 | 30.88 | 31.16 | -0.48% | 15,223 | 47,473,252 |
| 2024-09-03 | 31.1 | 31.93 | 30.96 | 31.31 | +0.64% | 15,887 | 49,979,862 |
| 2024-09-02 | 32.37 | 32.55 | 31.11 | 31.11 | -3.89% | 26,558 | 84,044,963 |
| 2024-08-30 | 31.99 | 32.92 | 31.71 | 32.37 | +1.76% | 26,708 | 86,917,759 |
| 2024-08-29 | 31.32 | 32.04 | 31.28 | 31.81 | +1.31% | 13,487 | 42,841,162 |
| 2024-08-28 | 31.42 | 31.88 | 31.23 | 31.4 | -0.19% | 11,688 | 36,885,188 |
| 2024-08-27 | 31.84 | 31.98 | 31.27 | 31.46 | -1.6% | 14,182 | 44,666,992 |
| 2024-08-26 | 31.38 | 32.32 | 31.33 | 31.97 | +1.85% | 15,010 | 47,993,168 |
| 2024-08-23 | 31.53 | 31.95 | 31.1 | 31.39 | -0.7% | 18,779 | 58,977,332 |
| 2024-08-22 | 32.1 | 32.19 | 31.61 | 31.61 | -0.94% | 9,605 | 30,599,349 |
| 2024-08-21 | 32.44 | 32.8 | 31.66 | 31.91 | -1.72% | 20,232 | 65,056,694 |
| 2024-08-20 | 33.93 | 34.08 | 32.2 | 32.47 | -4.3% | 19,541 | 64,346,321 |
| 2024-08-19 | 33.77 | 34.03 | 33.45 | 33.93 | +0.71% | 11,892 | 40,232,977 |
| 2024-08-16 | 34.05 | 34.25 | 33.56 | 33.69 | -1.03% | 12,779 | 43,260,304 |
| 2024-08-15 | 33 | 34.3 | 32.93 | 34.04 | +3.12% | 19,175 | 64,879,699 |
| 2024-08-14 | 33.98 | 33.98 | 32.76 | 33.01 | -2.48% | 15,969 | 53,117,116 |
| 2024-08-13 | 33.53 | 33.85 | 33.28 | 33.85 | +1.04% | 9,797 | 32,912,102 |
| 2024-08-12 | 34.04 | 34.04 | 33.34 | 33.5 | -1.62% | 21,145 | 71,084,400 |
| 2024-08-09 | 35.24 | 35.54 | 34.05 | 34.05 | -2.74% | 34,800 | 120,372,507 |
| 2024-08-08 | 35.42 | 35.71 | 34.93 | 35.01 | -1.8% | 29,564 | 104,218,787 |
| 2024-08-07 | 35.75 | 36.14 | 35.28 | 35.65 | +0.11% | 12,029 | 42,913,515 |
| 2024-08-06 | 35.6 | 35.84 | 35.08 | 35.61 | +1.02% | 20,747 | 73,311,207 |
| 2024-08-05 | 36.5 | 36.85 | 35.1 | 35.25 | -3.85% | 28,254 | 101,346,077 |
| 2024-08-02 | 37.26 | 38.08 | 36.5 | 36.66 | -2.66% | 21,935 | 81,959,177 |
| 2024-08-01 | 37.64 | 38.3 | 37.17 | 37.66 | -0.45% | 19,859 | 74,963,756 |
| 2024-07-31 | 35.99 | 37.89 | 35.74 | 37.83 | +4.79% | 26,060 | 96,475,277 |
| 2024-07-30 | 35.75 | 36.32 | 35.35 | 36.1 | +0.84% | 15,197 | 54,408,896 |
| 2024-07-29 | 36.35 | 36.57 | 35.7 | 35.8 | -1.62% | 11,616 | 41,749,863 |
| 2024-07-26 | 36.6 | 37 | 36.06 | 36.39 | -0.03% | 16,453 | 59,944,567 |
| 2024-07-25 | 36.17 | 37.15 | 35.85 | 36.4 | +0.41% | 18,673 | 68,058,645 |
| 2024-07-24 | 37.32 | 37.78 | 36.18 | 36.25 | -3.15% | 26,213 | 96,889,982 |
| 2024-07-23 | 39.48 | 39.65 | 37.43 | 37.43 | -5.05% | 23,105 | 88,859,327 |
| 2024-07-22 | 38.88 | 39.75 | 38.84 | 39.42 | +1.31% | 20,593 | 81,106,234 |
| 2024-07-19 | 37.46 | 39.16 | 37.17 | 38.91 | +3.21% | 32,182 | 123,694,057 |
| 2024-07-18 | 37.31 | 38 | 36.51 | 37.7 | +0.53% | 24,815 | 92,605,581 |
| 2024-07-17 | 37.95 | 38.25 | 37.47 | 37.5 | -1.26% | 18,432 | 69,560,358 |
| 2024-07-16 | 37.17 | 38.3 | 36.95 | 37.98 | +1.8% | 21,875 | 82,561,584 |
| 2024-07-15 | 37.96 | 38.07 | 37.06 | 37.31 | -1.48% | 15,942 | 59,819,385 |
| 2024-07-12 | 37.91 | 38.28 | 37.38 | 37.87 | -0.11% | 20,323 | 76,911,480 |
| 2024-07-11 | 36.88 | 38.49 | 36.8 | 37.91 | +4.12% | 40,228 | 152,347,350 |
| 2024-07-10 | 35.41 | 36.88 | 35.41 | 36.41 | +2.05% | 18,928 | 68,830,880 |
| 2024-07-09 | 34.18 | 35.68 | 33.9 | 35.68 | +4.21% | 26,652 | 92,879,298 |
| 2024-07-08 | 35.55 | 36.11 | 34.09 | 34.24 | -4.52% | 25,161 | 88,171,075 |
| 2024-07-05 | 35.36 | 35.96 | 34.54 | 35.86 | +1.36% | 23,212 | 81,682,592 |
| 2024-07-04 | 36.42 | 36.68 | 35.3 | 35.38 | -2.91% | 21,806 | 78,282,409 |
| 2024-07-03 | 36.71 | 37.21 | 36.2 | 36.44 | -0.74% | 20,575 | 75,367,913 |
| 2024-07-02 | 37.01 | 37.68 | 36.53 | 36.71 | -1.1% | 19,736 | 72,945,383 |
| 2024-07-01 | 37.33 | 37.75 | 36.18 | 37.12 | -0.91% | 22,354 | 82,255,411 |
| 2024-06-28 | 37.7 | 38.54 | 37.28 | 37.46 | -1.03% | 24,397 | 92,418,175 |
| 2024-06-27 | 39.11 | 39.46 | 37.66 | 37.85 | -3.76% | 21,903 | 83,907,444 |
| 2024-06-26 | 38.44 | 39.48 | 37.43 | 39.33 | +2.93% | 26,392 | 101,934,982 |
| 2024-06-25 | 40.77 | 40.77 | 37.98 | 38.21 | -5.3% | 36,662 | 142,572,185 |
| 2024-06-24 | 42.12 | 42.5 | 40.16 | 40.35 | -3.84% | 25,936 | 106,948,691 |
| 2024-06-21 | 41.8 | 42.3 | 41.18 | 41.96 | -0.17% | 18,166 | 76,135,298 |
| 2024-06-20 | 41.76 | 43.43 | 41.47 | 42.03 | +0.74% | 39,576 | 168,749,349 |
| 2024-06-19 | 41.93 | 41.93 | 40.91 | 41.72 | +0.14% | 22,984 | 95,202,206 |
| 2024-06-18 | 40.91 | 42.65 | 40.83 | 41.66 | +1.51% | 31,109 | 130,108,368 |
| 2024-06-17 | 40.84 | 41.49 | 40.41 | 41.04 | -0.24% | 31,660 | 129,759,003 |
| 2024-06-14 | 39.95 | 41.45 | 39.5 | 41.14 | +2.49% | 45,303 | 183,594,905 |
| 2024-06-13 | 39.2 | 41.05 | 39.03 | 40.14 | +2.82% | 41,485 | 166,517,870 |
| 2024-06-12 | 39.81 | 40.04 | 38.95 | 39.04 | -1.49% | 37,898 | 149,454,702 |
| 2024-06-11 | 36.4 | 39.7 | 36.15 | 39.63 | +9.29% | 47,349 | 182,325,246 |
| 2024-06-07 | 37 | 37.23 | 36.18 | 36.26 | -0.87% | 23,234 | 84,990,689 |
| 2024-06-06 | 37.57 | 38.35 | 36.5 | 36.58 | -1.64% | 28,967 | 107,789,006 |
| 2024-06-05 | 38 | 39.06 | 37.19 | 37.19 | -1.9% | 34,012 | 129,758,457 |
| 2024-06-04 | 38.82 | 38.91 | 37.6 | 37.91 | -2.34% | 23,202 | 88,319,152 |
| 2024-06-03 | 39.05 | 39.76 | 38.48 | 38.82 | -0.49% | 28,833 | 112,730,648 |
| 2024-05-31 | 39.22 | 39.8 | 38.53 | 39.01 | -0.23% | 51,775 | 202,649,572 |
| 2024-05-30 | 37.72 | 39.68 | 37.45 | 39.1 | +3.58% | 29,981 | 116,533,475 |
| 2024-05-29 | 38.07 | 38.63 | 37.71 | 37.75 | -0.66% | 12,439 | 47,381,718 |
| 2024-05-28 | 37.77 | 39.1 | 37.62 | 38 | -0.08% | 20,091 | 77,093,889 |
| 2024-05-27 | 38.07 | 38.3 | 36.81 | 38.03 | +0.69% | 22,112 | 82,703,221 |
| 2024-05-24 | 38.4 | 39.08 | 37.75 | 37.77 | -1.64% | 19,746 | 75,618,749 |
| 2024-05-23 | 39.14 | 39.33 | 38.33 | 38.4 | -2.02% | 20,665 | 80,097,619 |
| 2024-05-22 | 39.11 | 39.5 | 38.73 | 39.19 | -0.25% | 15,955 | 62,407,123 |
| 2024-05-21 | 39.97 | 40.47 | 39.16 | 39.29 | -1.85% | 11,092 | 43,785,355 |
| 2024-05-20 | 40.3 | 40.9 | 39.8 | 40.03 | -0.12% | 15,407 | 62,105,738 |
| 2024-05-17 | 39.34 | 40.16 | 39.01 | 40.08 | +1.98% | 17,237 | 68,514,064 |
| 2024-05-16 | 39.86 | 40.07 | 39.26 | 39.3 | -0.88% | 14,752 | 58,360,281 |
| 2024-05-15 | 40.2 | 40.2 | 39.6 | 39.65 | -1.17% | 11,578 | 46,147,617 |
| 2024-05-14 | 39.88 | 40.49 | 39.42 | 40.12 | +1.08% | 20,035 | 80,292,066 |
| 2024-05-13 | 41 | 41.5 | 39.43 | 39.69 | -3.97% | 33,843 | 136,194,836 |
| 2024-05-10 | 41.62 | 41.84 | 40.7 | 41.33 | -0.72% | 18,910 | 78,014,522 |
| 2024-05-09 | 40.83 | 42.17 | 40.68 | 41.63 | +1.91% | 22,006 | 91,375,978 |
| 2024-05-08 | 41.62 | 42.3 | 40.73 | 40.85 | -1.64% | 17,201 | 70,722,294 |
| 2024-05-07 | 41.47 | 41.8 | 41.12 | 41.53 | -0.14% | 15,237 | 63,217,849 |
| 2024-05-06 | 41.56 | 42.43 | 41.4 | 41.59 | +1.54% | 22,847 | 95,666,349 |
| 2024-04-30 | 41.78 | 41.78 | 39.97 | 40.96 | -0.29% | 35,106 | 143,458,517 |
| 2024-04-29 | 38.29 | 41.46 | 38.28 | 41.08 | +7.31% | 48,476 | 196,487,584 |
| 2024-04-26 | 36.47 | 38.35 | 36.37 | 38.28 | +4.96% | 32,289 | 121,678,670 |
| 2024-04-25 | 36.3 | 37.26 | 35.9 | 36.47 | +0.19% | 24,307 | 88,885,340 |
| 2024-04-24 | 36.58 | 36.76 | 36.03 | 36.4 | -0.3% | 24,427 | 88,788,546 |
| 2024-04-23 | 36.21 | 37.16 | 36.21 | 36.51 | -0.22% | 24,530 | 89,907,297 |
| 2024-04-22 | 35.86 | 37.14 | 35.47 | 36.59 | +0.47% | 24,176 | 88,035,692 |
| 2024-04-19 | 37.1 | 37.3 | 36.3 | 36.42 | -2.36% | 21,237 | 77,837,476 |
| 2024-04-18 | 37.37 | 38.15 | 36.41 | 37.3 | -0.4% | 29,640 | 110,866,200 |
| 2024-04-17 | 35.73 | 37.54 | 35.62 | 37.45 | +5.55% | 31,312 | 115,662,212 |
| 2024-04-16 | 37.17 | 37.48 | 35.31 | 35.48 | -4.8% | 35,021 | 126,724,705 |
| 2024-04-15 | 37.65 | 38.24 | 36.5 | 37.27 | -0.98% | 29,168 | 109,016,650 |
| 2024-04-12 | 37.79 | 38.36 | 37.22 | 37.64 | +0.21% | 21,578 | 81,497,110 |
| 2024-04-11 | 37.73 | 38.3 | 37.38 | 37.56 | -1.18% | 24,980 | 94,572,888 |
| 2024-04-10 | 39.2 | 39.3 | 37.75 | 38.01 | -2.94% | 28,577 | 109,939,021 |
| 2024-04-09 | 37.26 | 39.17 | 37.26 | 39.16 | +4.73% | 33,110 | 127,260,352 |
| 2024-04-08 | 38.59 | 38.89 | 37.38 | 37.39 | -3.63% | 33,183 | 125,896,708 |
| 2024-04-03 | 39.37 | 39.73 | 38.57 | 38.8 | -1.77% | 31,105 | 121,342,512 |
| 2024-04-02 | 40.45 | 40.63 | 39.33 | 39.5 | -2.35% | 32,763 | 129,793,713 |
| 2024-04-01 | 40.8 | 41.6 | 40.16 | 40.45 | -1.7% | 45,431 | 184,657,826 |
| 2024-03-29 | 39.98 | 41.24 | 39.04 | 41.15 | +2.93% | 38,707 | 154,703,548 |
| 2024-03-28 | 39.99 | 40.99 | 39.46 | 39.98 | -0.45% | 30,701 | 123,270,000 |
| 2024-03-27 | 41.26 | 41.26 | 39.8 | 40.16 | -2.64% | 31,721 | 127,873,670 |
| 2024-03-26 | 42.14 | 42.61 | 40.89 | 41.25 | -2.48% | 24,684 | 102,593,058 |
| 2024-03-25 | 44.39 | 44.5 | 42.3 | 42.3 | -5.5% | 38,905 | 167,567,144 |
| 2024-03-22 | 46.1 | 46.56 | 44.76 | 44.76 | -3.49% | 23,404 | 105,764,862 |
| 2024-03-21 | 47.29 | 47.77 | 45.63 | 46.38 | -1.55% | 28,534 | 132,461,806 |
| 2024-03-20 | 47.89 | 48.2 | 46.81 | 47.11 | -1.63% | 25,599 | 121,041,137 |
| 2024-03-19 | 48.49 | 49.05 | 47.89 | 47.89 | -1.76% | 19,334 | 93,606,350 |
| 2024-03-18 | 48.78 | 49.23 | 48.1 | 48.75 | +1.02% | 20,543 | 99,480,143 |
| 2024-03-15 | 48.1 | 48.88 | 47.51 | 48.26 | +0.44% | 22,287 | 107,140,932 |
| 2024-03-14 | 48.88 | 49.26 | 47.6 | 48.05 | -1.92% | 17,206 | 83,358,984 |
| 2024-03-13 | 49.2 | 49.85 | 48.86 | 48.99 | -0.37% | 15,870 | 78,208,615 |
| 2024-03-12 | 49.21 | 50.3 | 48.84 | 49.17 | -0.22% | 19,452 | 96,018,173 |
| 2024-03-11 | 48.23 | 49.49 | 47.74 | 49.28 | +1.57% | 23,377 | 113,241,727 |
| 2024-03-08 | 47.8 | 48.88 | 47.45 | 48.52 | +1.51% | 15,563 | 75,185,409 |
| 2024-03-07 | 49.38 | 50 | 47.71 | 47.8 | -2.89% | 23,239 | 113,676,658 |
| 2024-03-06 | 49.55 | 50.19 | 48.6 | 49.22 | -0.67% | 18,560 | 91,475,957 |
| 2024-03-05 | 49.99 | 50.76 | 49.3 | 49.55 | -1% | 30,453 | 151,678,958 |
| 2024-03-04 | 51.16 | 51.48 | 49.5 | 50.05 | -1.48% | 27,640 | 138,912,476 |
| 2024-03-01 | 51.5 | 51.86 | 50.3 | 50.8 | -0.86% | 24,913 | 126,981,141 |
| 2024-02-29 | 49 | 51.35 | 48.9 | 51.24 | +3.7% | 36,702 | 185,661,642 |
| 2024-02-28 | 52.74 | 54.2 | 49.4 | 49.41 | -3.97% | 41,358 | 214,543,446 |
| 2024-02-27 | 49.08 | 51.48 | 48.67 | 51.45 | +3.77% | 29,393 | 148,125,035 |
| 2024-02-26 | 49.47 | 50.27 | 48.48 | 49.58 | -0.08% | 28,603 | 141,497,044 |
| 2024-02-23 | 49.01 | 49.64 | 48 | 49.62 | +1.58% | 23,140 | 113,281,395 |
| 2024-02-22 | 48.7 | 49.35 | 48.1 | 48.85 | +0.29% | 22,523 | 109,438,890 |
| 2024-02-21 | 47.88 | 50.38 | 47.5 | 48.71 | +0.95% | 22,546 | 110,362,238 |
| 2024-02-20 | 48.56 | 48.99 | 47.36 | 48.25 | -0.64% | 21,555 | 103,228,910 |
| 2024-02-19 | 52.37 | 52.37 | 48.3 | 48.56 | -6.24% | 38,110 | 189,708,110 |
| 2024-02-08 | 49.69 | 56.3 | 49.33 | 51.79 | +5.74% | 47,764 | 255,854,449 |
| 2024-02-07 | 44.19 | 49.1 | 44 | 48.98 | +10.09% | 52,760 | 251,617,475 |
| 2024-02-06 | 40.2 | 44.75 | 39.71 | 44.49 | +7.72% | 40,886 | 175,720,853 |
| 2024-02-05 | 44.13 | 44.33 | 38.8 | 41.3 | -6.14% | 41,404 | 169,687,453 |
| 2024-02-02 | 47.32 | 47.45 | 42.69 | 44 | -6.36% | 36,134 | 160,944,293 |
| 2024-02-01 | 46.02 | 48.66 | 45.54 | 46.99 | +2.13% | 27,056 | 127,774,461 |
| 2024-01-31 | 48.6 | 49.08 | 45.91 | 46.01 | -5.11% | 31,450 | 147,752,715 |
| 2024-01-30 | 51 | 51.54 | 48.1 | 48.49 | -5.29% | 25,630 | 127,406,559 |
| 2024-01-29 | 52.97 | 53.88 | 51.18 | 51.2 | -3.03% | 13,503 | 70,291,687 |
| 2024-01-26 | 54.56 | 55.25 | 52.7 | 52.8 | -3.51% | 16,622 | 89,456,610 |
| 2024-01-25 | 53.6 | 55.65 | 53.01 | 54.72 | +2.38% | 17,089 | 93,513,037 |
| 2024-01-24 | 53.44 | 54.4 | 52.06 | 53.45 | +0.49% | 13,552 | 72,182,258 |
| 2024-01-23 | 52.34 | 53.78 | 51.6 | 53.19 | +1.74% | 21,935 | 115,408,321 |
| 2024-01-22 | 55.8 | 55.8 | 52.13 | 52.28 | -5.85% | 22,258 | 119,474,405 |
| 2024-01-19 | 55.9 | 56.89 | 55.2 | 55.53 | -0.8% | 14,670 | 81,990,701 |
| 2024-01-18 | 56.05 | 56.42 | 54.55 | 55.98 | -0.18% | 18,146 | 100,497,386 |
| 2024-01-17 | 58 | 58.05 | 56.08 | 56.08 | -3.44% | 11,164 | 63,612,274 |
| 2024-01-16 | 58.61 | 59.45 | 57.7 | 58.08 | -0.9% | 10,952 | 63,950,698 |
| 2024-01-15 | 57.45 | 59.63 | 57.16 | 58.61 | +1.74% | 22,074 | 129,496,626 |
| 2024-01-12 | 58.6 | 58.78 | 57.02 | 57.61 | -2.16% | 28,111 | 162,151,723 |
| 2024-01-11 | 59 | 59.26 | 57.91 | 58.88 | +0.36% | 20,736 | 121,316,809 |
| 2024-01-10 | 59.28 | 60.16 | 58.66 | 58.67 | -1.33% | 18,294 | 108,698,290 |
| 2024-01-09 | 60.87 | 61.87 | 58.88 | 59.46 | -1.59% | 19,460 | 116,164,897 |
| 2024-01-08 | 62 | 62.47 | 60.38 | 60.42 | -3.39% | 17,542 | 107,319,467 |
| 2024-01-05 | 63.1 | 64.47 | 62.06 | 62.54 | -0.97% | 16,181 | 102,042,613 |
| 2024-01-04 | 65.49 | 65.49 | 62.6 | 63.15 | -3.26% | 20,474 | 130,011,198 |
| 2024-01-03 | 66.51 | 66.68 | 65 | 65.28 | -1.95% | 14,069 | 92,546,941 |
| 2024-01-02 | 70.41 | 70.75 | 66.5 | 66.58 | -5.48% | 20,411 | 138,658,024 |
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：