股票概览
44.56
-5.49%
-2.59
47.5
开盘价
47.9
最高价
44.44
最低价
24,779
成交量
数据更新至: 2024-12-31
技术指标
47.24
MA5 (5日均线)
49.16
MA10 (10日均线)
51.98
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 | 47.5 | 47.9 | 44.44 | 44.56 | -5.49% | 24,779 | 113,205,012 |
| 2024-12-30 | 48 | 48.5 | 46.2 | 47.15 | -1.83% | 13,712 | 65,256,476 |
| 2024-12-27 | 48.81 | 49.29 | 47.58 | 48.03 | -2.1% | 23,109 | 112,307,958 |
| 2024-12-26 | 47.36 | 50 | 47.17 | 49.06 | +3.5% | 24,306 | 118,842,012 |
| 2024-12-25 | 49 | 49.34 | 46.29 | 47.4 | -3.72% | 26,718 | 126,394,434 |
| 2024-12-24 | 50.15 | 50.47 | 48.5 | 49.23 | +0.08% | 18,558 | 91,572,911 |
| 2024-12-23 | 53.18 | 53.57 | 49.01 | 49.19 | -8.38% | 32,344 | 164,694,472 |
| 2024-12-20 | 51.67 | 55.45 | 51.43 | 53.69 | +3.35% | 28,893 | 155,610,471 |
| 2024-12-19 | 50.4 | 52.66 | 50.2 | 51.95 | +1.15% | 23,311 | 120,255,027 |
| 2024-12-18 | 50.5 | 52.73 | 48.78 | 51.36 | +2.01% | 26,846 | 136,425,483 |
| 2024-12-17 | 54 | 54.5 | 50.18 | 50.35 | -7.36% | 28,617 | 147,940,073 |
| 2024-12-16 | 55.16 | 56.68 | 53.79 | 54.35 | -0.77% | 26,346 | 145,344,041 |
| 2024-12-13 | 54.9 | 57.1 | 54.2 | 54.77 | -1.4% | 31,135 | 174,182,898 |
| 2024-12-12 | 56.35 | 58.7 | 55.02 | 55.55 | -2.63% | 39,341 | 221,203,929 |
| 2024-12-11 | 58 | 58.8 | 56.27 | 57.05 | -3.79% | 45,182 | 259,383,648 |
| 2024-12-10 | 59.05 | 62.4 | 55.7 | 59.3 | +2.83% | 70,771 | 420,470,023 |
| 2024-12-09 | 57.65 | 59.88 | 55 | 57.67 | +5.51% | 59,591 | 343,612,548 |
| 2024-12-06 | 55.5 | 57.82 | 53.01 | 54.66 | +1.32% | 72,222 | 399,894,820 |
| 2024-12-05 | 50.64 | 58.44 | 50.47 | 53.95 | +7.26% | 88,559 | 483,930,374 |
| 2024-12-04 | 47.09 | 51.49 | 47.09 | 50.3 | +5.3% | 58,982 | 293,014,012 |
| 2024-12-03 | 47 | 48.49 | 45.78 | 47.77 | +1.44% | 34,854 | 164,876,307 |
| 2024-12-02 | 47.39 | 47.85 | 46.52 | 47.09 | +0.06% | 34,695 | 163,368,026 |
| 2024-11-29 | 45.77 | 48 | 44.66 | 47.06 | +2.82% | 39,046 | 181,441,991 |
| 2024-11-28 | 47.2 | 48.79 | 45.5 | 45.77 | -2.95% | 32,247 | 151,909,693 |
| 2024-11-27 | 44.15 | 47.53 | 43.15 | 47.16 | +6.75% | 33,650 | 152,670,712 |
| 2024-11-26 | 47.05 | 47.6 | 44.17 | 44.18 | -7.17% | 32,381 | 147,237,171 |
| 2024-11-25 | 49.66 | 50.35 | 45.02 | 47.59 | -3.49% | 39,893 | 187,485,047 |
| 2024-11-22 | 49.96 | 53.88 | 48.83 | 49.31 | -4.07% | 50,680 | 256,663,011 |
| 2024-11-21 | 48.5 | 53.88 | 47.48 | 51.4 | +5.05% | 41,635 | 208,694,256 |
| 2024-11-20 | 45.9 | 49.78 | 45.9 | 48.93 | +7.78% | 33,045 | 158,638,783 |
| 2024-11-19 | 44.96 | 45.83 | 43.62 | 45.4 | +2.95% | 26,005 | 116,510,344 |
| 2024-11-18 | 51.52 | 51.7 | 43.81 | 44.1 | -11.84% | 39,603 | 183,563,938 |
| 2024-11-15 | 51.22 | 54.88 | 49.92 | 50.02 | -1.98% | 41,840 | 220,244,773 |
| 2024-11-14 | 52.08 | 54.86 | 50.83 | 51.03 | -3.72% | 28,938 | 152,379,170 |
| 2024-11-13 | 52.22 | 54.78 | 50.7 | 53 | +2.89% | 43,826 | 232,477,901 |
| 2024-11-12 | 52 | 56.49 | 50.1 | 51.51 | -1.79% | 62,167 | 325,375,025 |
| 2024-11-11 | 45.5 | 54.49 | 45.06 | 52.45 | +15.5% | 75,054 | 380,769,674 |
| 2024-11-08 | 43.44 | 46.88 | 43 | 45.41 | +6.8% | 51,290 | 231,539,231 |
| 2024-11-07 | 41.84 | 42.59 | 41.21 | 42.52 | +1.84% | 18,790 | 78,914,019 |
| 2024-11-06 | 42.91 | 43.9 | 41.43 | 41.75 | -1.09% | 37,610 | 160,457,262 |
| 2024-11-05 | 38.71 | 44.41 | 38.71 | 42.21 | +9.04% | 38,351 | 160,185,512 |
| 2024-11-04 | 37.33 | 38.8 | 37.11 | 38.71 | +3.84% | 14,208 | 54,194,776 |
| 2024-11-01 | 40.8 | 41 | 37.09 | 37.28 | -7.91% | 21,054 | 81,288,178 |
| 2024-10-31 | 40.12 | 41.2 | 39 | 40.48 | +0.9% | 15,417 | 62,219,293 |
| 2024-10-30 | 39.89 | 41.02 | 39.4 | 40.12 | +1.01% | 15,676 | 63,043,651 |
| 2024-10-29 | 41.75 | 42.85 | 39.72 | 39.72 | -4.43% | 20,196 | 82,467,379 |
| 2024-10-28 | 40.84 | 41.66 | 40.62 | 41.56 | +1.76% | 21,131 | 87,114,055 |
| 2024-10-25 | 40.28 | 41.47 | 40.04 | 40.84 | +1.31% | 15,868 | 64,561,419 |
| 2024-10-24 | 40.86 | 41.3 | 40.06 | 40.31 | -2.28% | 16,727 | 67,798,979 |
| 2024-10-23 | 42 | 42.58 | 40.86 | 41.25 | -0.84% | 25,358 | 105,947,067 |
| 2024-10-22 | 41.31 | 42.65 | 40.5 | 41.6 | 0% | 22,774 | 94,461,466 |
| 2024-10-21 | 41.15 | 42.89 | 40.7 | 41.6 | +1.19% | 31,825 | 132,958,397 |
| 2024-10-18 | 39.02 | 42.75 | 38.28 | 41.11 | +5.14% | 36,843 | 148,813,942 |
| 2024-10-17 | 38.5 | 41.14 | 38.5 | 39.1 | +2.95% | 29,995 | 118,770,861 |
| 2024-10-16 | 37.51 | 38.99 | 37 | 37.98 | -1.94% | 18,570 | 70,558,510 |
| 2024-10-15 | 37.99 | 41.22 | 37.3 | 38.73 | +2.3% | 29,423 | 116,095,916 |
| 2024-10-14 | 36.3 | 37.99 | 35.11 | 37.86 | +4.64% | 17,449 | 64,021,436 |
| 2024-10-11 | 39 | 39.45 | 35.86 | 36.18 | -8.87% | 22,868 | 85,335,088 |
| 2024-10-10 | 42.5 | 42.9 | 39.54 | 39.7 | -1.68% | 25,078 | 102,354,609 |
| 2024-10-09 | 45 | 45.1 | 39.5 | 40.38 | -14.83% | 40,269 | 172,256,827 |
| 2024-10-08 | 46.3 | 47.41 | 41 | 47.41 | +19.99% | 49,611 | 222,774,617 |
| 2024-09-30 | 36.71 | 40.45 | 35.53 | 39.51 | +15.26% | 36,145 | 137,141,655 |
| 2024-09-27 | 31.38 | 34.34 | 31.38 | 34.28 | +9.91% | 14,171 | 46,945,008 |
| 2024-09-26 | 30.21 | 31.25 | 30.1 | 31.19 | +2.6% | 10,139 | 31,002,781 |
| 2024-09-25 | 30.6 | 31.48 | 30.33 | 30.4 | +0.07% | 13,247 | 40,838,592 |
| 2024-09-24 | 29.58 | 30.4 | 28.8 | 30.38 | +3.65% | 10,323 | 30,633,772 |
| 2024-09-23 | 28.6 | 29.75 | 28.6 | 29.31 | +1.14% | 8,318 | 24,404,580 |
| 2024-09-20 | 28.94 | 29.38 | 28.55 | 28.98 | +0.66% | 8,744 | 25,343,712 |
| 2024-09-19 | 27.4 | 29.21 | 27.4 | 28.79 | +4.69% | 12,754 | 36,364,791 |
| 2024-09-18 | 28.12 | 28.34 | 26.98 | 27.5 | -2.76% | 9,296 | 25,583,504 |
| 2024-09-13 | 28.96 | 29.2 | 28.11 | 28.28 | -2.52% | 8,643 | 24,593,423 |
| 2024-09-12 | 29.37 | 29.77 | 29.01 | 29.01 | -0.79% | 6,918 | 20,313,522 |
| 2024-09-11 | 29.6 | 29.6 | 29.01 | 29.24 | -1.08% | 5,883 | 17,216,220 |
| 2024-09-10 | 28.97 | 29.9 | 28.41 | 29.56 | +2.67% | 6,535 | 19,036,931 |
| 2024-09-09 | 28.5 | 29.09 | 28.07 | 28.79 | -0.55% | 6,263 | 17,962,487 |
| 2024-09-06 | 29.87 | 30.38 | 28.71 | 28.95 | -3.05% | 9,982 | 29,152,962 |
| 2024-09-05 | 30.8 | 30.8 | 29.69 | 29.86 | -0.73% | 10,694 | 32,230,330 |
| 2024-09-04 | 29.92 | 30.2 | 29.53 | 30.08 | +0.1% | 7,157 | 21,391,087 |
| 2024-09-03 | 29.89 | 30.28 | 29.23 | 30.05 | +2.18% | 7,725 | 23,102,269 |
| 2024-09-02 | 30.65 | 30.96 | 29.37 | 29.41 | -4.05% | 9,448 | 28,393,366 |
| 2024-08-30 | 29.76 | 31.42 | 29.76 | 30.65 | +2.99% | 10,776 | 33,259,996 |
| 2024-08-29 | 29.21 | 30.15 | 29.08 | 29.76 | +0.74% | 8,913 | 26,505,563 |
| 2024-08-28 | 29.1 | 29.78 | 28.55 | 29.54 | +1.51% | 7,813 | 22,855,758 |
| 2024-08-27 | 29.83 | 30.18 | 28.92 | 29.1 | -3% | 9,211 | 27,011,581 |
| 2024-08-26 | 29.97 | 30.44 | 29.45 | 30 | +1.18% | 9,268 | 27,836,556 |
| 2024-08-23 | 30 | 30.63 | 28.9 | 29.65 | -3.92% | 18,974 | 56,323,953 |
| 2024-08-22 | 31.6 | 32.36 | 30.82 | 30.86 | -1.94% | 6,932 | 21,766,787 |
| 2024-08-21 | 31.5 | 32.15 | 31.33 | 31.47 | -0.98% | 7,368 | 23,417,902 |
| 2024-08-20 | 32.33 | 33.35 | 31.5 | 31.78 | -2.6% | 9,541 | 30,544,330 |
| 2024-08-19 | 32.99 | 33.7 | 32.06 | 32.63 | -1.06% | 8,362 | 27,626,998 |
| 2024-08-16 | 32.92 | 33.67 | 32.72 | 32.98 | +0.64% | 7,018 | 23,314,017 |
| 2024-08-15 | 32.08 | 33.39 | 31.6 | 32.77 | +1.36% | 7,474 | 24,419,872 |
| 2024-08-14 | 32.5 | 32.77 | 32.18 | 32.33 | -0.52% | 3,730 | 12,115,106 |
| 2024-08-13 | 31.97 | 32.53 | 31.8 | 32.5 | +0.78% | 5,613 | 18,058,976 |
| 2024-08-12 | 32.01 | 32.85 | 31.74 | 32.25 | -0.4% | 7,336 | 23,632,990 |
| 2024-08-09 | 32.87 | 33.28 | 32.3 | 32.38 | -1.19% | 8,714 | 28,588,484 |
| 2024-08-08 | 33.66 | 33.66 | 32.32 | 32.77 | -3.33% | 10,648 | 35,013,954 |
| 2024-08-07 | 33.45 | 34.49 | 33.45 | 33.9 | +0.3% | 6,686 | 22,811,123 |
| 2024-08-06 | 34.02 | 34.41 | 33.18 | 33.8 | +1.23% | 7,754 | 26,110,218 |
| 2024-08-05 | 34.5 | 35.34 | 33.36 | 33.39 | -4.33% | 10,350 | 35,316,106 |
| 2024-08-02 | 35.91 | 36.58 | 34.89 | 34.9 | -4.12% | 10,109 | 36,045,948 |
| 2024-08-01 | 36.49 | 36.77 | 35.91 | 36.4 | -0.55% | 8,953 | 32,560,275 |
| 2024-07-31 | 34.8 | 36.63 | 34.79 | 36.6 | +5.17% | 14,606 | 52,613,261 |
| 2024-07-30 | 33.6 | 35.27 | 33.58 | 34.8 | +2.75% | 8,102 | 28,029,326 |
| 2024-07-29 | 33.99 | 34.42 | 33.31 | 33.87 | -0.67% | 6,323 | 21,426,430 |
| 2024-07-26 | 33.5 | 34.48 | 33.5 | 34.1 | +1.13% | 5,869 | 19,982,875 |
| 2024-07-25 | 33.6 | 34.48 | 33.17 | 33.72 | +0.36% | 6,917 | 23,393,680 |
| 2024-07-24 | 34.85 | 34.97 | 33.46 | 33.6 | -3.03% | 8,326 | 28,342,846 |
| 2024-07-23 | 35.99 | 36.37 | 34.65 | 34.65 | -3.75% | 8,648 | 30,617,524 |
| 2024-07-22 | 35.36 | 36.12 | 35.17 | 36 | +2.53% | 10,713 | 38,381,393 |
| 2024-07-19 | 34.12 | 35.34 | 34.12 | 35.11 | +1.77% | 7,749 | 27,073,297 |
| 2024-07-18 | 34.7 | 34.72 | 33.5 | 34.5 | -1.68% | 8,824 | 30,085,447 |
| 2024-07-17 | 35.33 | 36.18 | 35.02 | 35.09 | -1.57% | 5,981 | 21,263,001 |
| 2024-07-16 | 35.08 | 35.8 | 34.67 | 35.65 | +1.51% | 7,427 | 26,195,783 |
| 2024-07-15 | 35.95 | 35.97 | 34.73 | 35.12 | -2.74% | 9,184 | 32,280,288 |
| 2024-07-12 | 36.8 | 37.23 | 35.91 | 36.11 | -2.69% | 9,765 | 35,547,443 |
| 2024-07-11 | 37.37 | 37.44 | 36.4 | 37.11 | +2.66% | 10,040 | 37,119,057 |
| 2024-07-10 | 36.09 | 36.85 | 35.63 | 36.15 | +0.19% | 9,407 | 34,270,698 |
| 2024-07-09 | 35.24 | 36.27 | 34.45 | 36.08 | +2.38% | 11,402 | 40,391,808 |
| 2024-07-08 | 36.43 | 36.63 | 35.2 | 35.24 | -4.29% | 10,784 | 38,487,274 |
| 2024-07-05 | 36.41 | 37.28 | 35.56 | 36.82 | +1.13% | 11,284 | 41,340,920 |
| 2024-07-04 | 37.5 | 37.99 | 36.22 | 36.41 | -3.01% | 11,722 | 43,299,111 |
| 2024-07-03 | 38.15 | 38.52 | 37.25 | 37.54 | -2.54% | 11,099 | 41,792,272 |
| 2024-07-02 | 37.8 | 39.27 | 37.8 | 38.52 | +1.99% | 15,269 | 59,138,647 |
| 2024-07-01 | 37.57 | 38.06 | 36.88 | 37.77 | -1.02% | 10,755 | 40,233,447 |
| 2024-06-28 | 38.92 | 39.5 | 37.9 | 38.16 | -1.65% | 17,698 | 68,542,325 |
| 2024-06-27 | 40.5 | 40.73 | 38.66 | 38.8 | -3.98% | 19,848 | 78,327,502 |
| 2024-06-26 | 37.33 | 40.52 | 36.8 | 40.41 | +8.4% | 20,132 | 78,461,017 |
| 2024-06-25 | 37.18 | 37.95 | 36.8 | 37.28 | +0.03% | 12,774 | 47,634,051 |
| 2024-06-24 | 39.1 | 39.5 | 37.02 | 37.27 | -6% | 17,745 | 67,653,363 |
| 2024-06-21 | 39.79 | 40.09 | 38.7 | 39.65 | -1.17% | 11,309 | 44,607,510 |
| 2024-06-20 | 40.44 | 41.49 | 39.9 | 40.12 | -0.69% | 16,575 | 67,305,042 |
| 2024-06-19 | 40.84 | 41.13 | 39.85 | 40.4 | -0.52% | 12,877 | 52,102,256 |
| 2024-06-18 | 39.82 | 41.17 | 39.77 | 40.61 | +1.93% | 20,165 | 81,788,008 |
| 2024-06-17 | 42.09 | 42.17 | 39.58 | 39.84 | -6.39% | 33,482 | 134,657,979 |
| 2024-06-14 | 42.18 | 43 | 41.31 | 42.56 | +1% | 13,214 | 55,863,102 |
| 2024-06-13 | 41.5 | 42.77 | 41.33 | 42.14 | +2.08% | 15,440 | 64,886,049 |
| 2024-06-12 | 41.39 | 42.33 | 41 | 41.28 | -0.29% | 14,262 | 59,544,918 |
| 2024-06-11 | 39.89 | 42.28 | 39.1 | 41.4 | +3.73% | 16,021 | 65,668,499 |
| 2024-06-07 | 39.91 | 40.65 | 39.43 | 39.91 | +1.4% | 13,608 | 54,471,639 |
| 2024-06-06 | 42.67 | 43.39 | 38.84 | 39.36 | -7.95% | 28,475 | 114,834,335 |
| 2024-06-05 | 42.59 | 43.65 | 42.59 | 42.76 | -0.56% | 11,720 | 50,495,352 |
| 2024-06-04 | 44.2 | 44.6 | 42.2 | 43 | -3.78% | 19,035 | 81,944,355 |
| 2024-06-03 | 46.8 | 46.8 | 44.18 | 44.69 | -2.91% | 15,668 | 70,799,286 |
| 2024-05-31 | 46.32 | 47.95 | 45.9 | 46.03 | +0.04% | 17,315 | 80,946,143 |
| 2024-05-30 | 45.57 | 46.74 | 45.2 | 46.01 | +0.04% | 12,142 | 55,941,053 |
| 2024-05-29 | 46.6 | 48.19 | 45.81 | 45.99 | -2.46% | 14,973 | 70,064,908 |
| 2024-05-28 | 48.8 | 49.1 | 47.03 | 47.15 | -3.87% | 13,342 | 63,856,979 |
| 2024-05-27 | 47.28 | 49.43 | 47.11 | 49.05 | +4.79% | 18,910 | 91,924,036 |
| 2024-05-24 | 48 | 48.6 | 46.41 | 46.81 | -2.88% | 9,857 | 46,692,928 |
| 2024-05-23 | 49.51 | 49.95 | 47.09 | 48.2 | -2.59% | 19,021 | 91,755,320 |
| 2024-05-22 | 51.05 | 52.98 | 49.29 | 49.48 | -2.6% | 22,628 | 115,344,325 |
| 2024-05-21 | 51.01 | 51.51 | 50.4 | 50.8 | -0.61% | 9,556 | 48,626,002 |
| 2024-05-20 | 50.61 | 52.2 | 49.96 | 51.11 | -0.14% | 15,900 | 81,021,146 |
| 2024-05-17 | 52.01 | 52.88 | 50.88 | 51.18 | -2.16% | 13,959 | 72,118,969 |
| 2024-05-16 | 53.8 | 54.05 | 51.88 | 52.31 | -1.77% | 13,465 | 70,641,696 |
| 2024-05-15 | 53.6 | 54.1 | 52 | 53.25 | -0.56% | 21,097 | 112,204,440 |
| 2024-05-14 | 49.81 | 54.2 | 49.38 | 53.55 | +6.76% | 31,173 | 160,712,478 |
| 2024-05-13 | 48.48 | 50.47 | 47.05 | 50.16 | +3.89% | 21,324 | 105,481,470 |
| 2024-05-10 | 47.09 | 49 | 46.95 | 48.28 | +2.31% | 16,698 | 80,143,534 |
| 2024-05-09 | 47.41 | 48.24 | 46 | 47.19 | -0.72% | 14,804 | 69,807,231 |
| 2024-05-08 | 49.24 | 49.24 | 47.34 | 47.53 | -4.25% | 14,763 | 70,830,203 |
| 2024-05-07 | 50.51 | 50.8 | 48.6 | 49.64 | -1.25% | 15,486 | 76,476,160 |
| 2024-05-06 | 50.7 | 51.66 | 49.85 | 50.27 | +1.68% | 15,315 | 77,822,722 |
| 2024-04-30 | 48 | 50.34 | 47.25 | 49.44 | +2.36% | 16,302 | 79,687,433 |
| 2024-04-29 | 45.76 | 49.2 | 45.61 | 48.3 | +4.91% | 18,405 | 88,721,658 |
| 2024-04-26 | 45.29 | 46.88 | 44.86 | 46.04 | +2.47% | 18,232 | 83,647,069 |
| 2024-04-25 | 43.94 | 45.87 | 43.5 | 44.93 | +1.42% | 17,315 | 77,335,779 |
| 2024-04-24 | 42.5 | 44.87 | 42.4 | 44.3 | +3.26% | 17,297 | 75,912,543 |
| 2024-04-23 | 41.51 | 43.45 | 41.17 | 42.9 | +4.2% | 20,242 | 86,020,682 |
| 2024-04-22 | 39 | 42.2 | 38.11 | 41.17 | +5.24% | 20,830 | 85,099,871 |
| 2024-04-19 | 39.77 | 40.02 | 38.56 | 39.12 | -2.18% | 11,940 | 46,676,613 |
| 2024-04-18 | 40.2 | 41.25 | 38.53 | 39.99 | +0.5% | 17,105 | 68,430,277 |
| 2024-04-17 | 37.58 | 40.7 | 37.58 | 39.79 | +8.57% | 22,825 | 90,274,196 |
| 2024-04-16 | 40.21 | 40.45 | 36.5 | 36.65 | -9.86% | 24,735 | 92,969,883 |
| 2024-04-15 | 42.86 | 43.34 | 39.5 | 40.66 | -5.2% | 19,166 | 78,362,122 |
| 2024-04-12 | 42.75 | 44.27 | 42.75 | 42.89 | -0.74% | 13,718 | 59,738,535 |
| 2024-04-11 | 42.5 | 44.48 | 42.5 | 43.21 | +1.1% | 16,586 | 72,455,284 |
| 2024-04-10 | 44.7 | 44.8 | 42.21 | 42.74 | -4.47% | 19,178 | 82,640,119 |
| 2024-04-09 | 45.8 | 46.3 | 44.16 | 44.74 | -2.61% | 12,025 | 54,066,670 |
| 2024-04-08 | 45.71 | 46.39 | 44.27 | 45.94 | +0.75% | 14,022 | 63,779,707 |
| 2024-04-03 | 47.73 | 47.73 | 45.25 | 45.6 | -5% | 15,181 | 69,836,009 |
| 2024-04-02 | 50.98 | 50.98 | 47.55 | 48 | -5.62% | 16,982 | 82,146,466 |
| 2024-04-01 | 49.2 | 51.46 | 48.85 | 50.86 | +4.24% | 15,407 | 77,633,872 |
| 2024-03-29 | 50 | 50.53 | 48.05 | 48.79 | -1.99% | 16,736 | 81,631,007 |
| 2024-03-28 | 48.8 | 51.49 | 48.33 | 49.78 | +2.45% | 14,478 | 72,520,658 |
| 2024-03-27 | 53.2 | 53.2 | 48.52 | 48.59 | -8.58% | 19,833 | 99,675,215 |
| 2024-03-26 | 54.69 | 55.03 | 52.05 | 53.15 | -2.82% | 16,143 | 86,608,302 |
| 2024-03-25 | 58.69 | 59.37 | 54.53 | 54.69 | -7.93% | 19,493 | 110,548,501 |
| 2024-03-22 | 58.95 | 60.3 | 56.66 | 59.4 | +1.54% | 21,141 | 123,834,240 |
| 2024-03-21 | 59.99 | 60.37 | 57.89 | 58.5 | -2.48% | 18,880 | 110,811,077 |
| 2024-03-20 | 58.06 | 60.66 | 57.38 | 59.99 | +2.93% | 23,351 | 138,653,859 |
| 2024-03-19 | 59.07 | 59.53 | 57.56 | 58.28 | -1.22% | 19,449 | 113,433,163 |
| 2024-03-18 | 54.8 | 59.42 | 54.61 | 59 | +8.46% | 28,777 | 164,698,893 |
| 2024-03-15 | 55.01 | 55.33 | 52.15 | 54.4 | -1.54% | 18,046 | 97,369,482 |
| 2024-03-14 | 55.51 | 56.68 | 54.18 | 55.25 | -2.83% | 17,384 | 96,053,048 |
| 2024-03-13 | 57.7 | 59.32 | 56.49 | 56.86 | -2.55% | 24,032 | 138,217,061 |
| 2024-03-12 | 59.1 | 62.88 | 57.25 | 58.35 | -0.93% | 22,189 | 133,438,503 |
| 2024-03-11 | 55.99 | 58.98 | 54.77 | 58.9 | +4.36% | 18,369 | 105,045,880 |
| 2024-03-08 | 54.66 | 56.44 | 53.73 | 56.44 | +2.81% | 14,209 | 78,521,762 |
| 2024-03-07 | 57.3 | 58.48 | 53.91 | 54.9 | -3.43% | 20,906 | 117,555,193 |
| 2024-03-06 | 56.67 | 57.88 | 55.15 | 56.85 | -0.77% | 20,352 | 114,791,479 |
| 2024-03-05 | 59 | 59.78 | 56.65 | 57.29 | -3.36% | 22,935 | 132,826,155 |
| 2024-03-04 | 60.65 | 62.19 | 56.5 | 59.28 | -2.27% | 35,251 | 209,070,069 |
| 2024-03-01 | 62.65 | 65.69 | 60.11 | 60.66 | +0.31% | 37,776 | 235,812,733 |
| 2024-02-29 | 49.5 | 60.47 | 49.05 | 60.47 | +20% | 42,024 | 238,136,333 |
| 2024-02-28 | 57.2 | 59 | 50.28 | 50.39 | -11.72% | 25,922 | 141,616,797 |
| 2024-02-27 | 53.07 | 58.58 | 52.7 | 57.08 | +4.93% | 19,442 | 108,079,599 |
| 2024-02-26 | 50.97 | 56.16 | 49.55 | 54.4 | +5.61% | 23,712 | 124,949,676 |
| 2024-02-23 | 48.5 | 51.55 | 47.61 | 51.51 | +5.55% | 23,708 | 116,559,863 |
| 2024-02-22 | 46 | 49.42 | 46 | 48.8 | +9.81% | 33,354 | 160,242,679 |
| 2024-02-21 | 42.36 | 48.39 | 42 | 44.44 | +4.2% | 26,219 | 117,913,244 |
| 2024-02-20 | 43.2 | 43.31 | 41.72 | 42.65 | -1.5% | 18,481 | 78,384,935 |
| 2024-02-19 | 42 | 45 | 40.22 | 43.3 | +10.23% | 30,226 | 130,054,013 |
| 2024-02-08 | 33 | 39.3 | 31.75 | 39.28 | +19.46% | 27,872 | 99,986,031 |
| 2024-02-07 | 33.6 | 34.25 | 31.1 | 32.88 | -2.06% | 24,598 | 80,365,285 |
| 2024-02-06 | 31.3 | 35.59 | 29.2 | 33.57 | +4.29% | 27,741 | 88,743,500 |
| 2024-02-05 | 38.79 | 38.79 | 32.1 | 32.19 | -17.25% | 24,281 | 83,182,782 |
| 2024-02-02 | 42.1 | 42.31 | 37.42 | 38.9 | -7.25% | 20,478 | 81,080,936 |
| 2024-02-01 | 42.6 | 43.28 | 40.07 | 41.94 | -0.29% | 18,427 | 76,875,132 |
| 2024-01-31 | 45.01 | 45.57 | 41.48 | 42.06 | -7.82% | 26,424 | 114,496,296 |
| 2024-01-30 | 47.2 | 47.66 | 45.59 | 45.63 | -3.39% | 14,336 | 66,919,959 |
| 2024-01-29 | 49.12 | 50.31 | 47.02 | 47.23 | -4.3% | 19,336 | 92,976,771 |
| 2024-01-26 | 59.2 | 59.2 | 48.7 | 49.35 | -16.41% | 52,343 | 266,969,875 |
| 2024-01-25 | 54.73 | 59.04 | 54.29 | 59.04 | +6.3% | 27,860 | 158,255,574 |
| 2024-01-24 | 52.54 | 55.66 | 50.08 | 55.54 | +5.61% | 23,393 | 123,342,594 |
| 2024-01-23 | 53.49 | 54.79 | 52.12 | 52.59 | -1.68% | 21,848 | 115,760,964 |
| 2024-01-22 | 57.48 | 58.44 | 52.73 | 53.49 | -4.58% | 24,061 | 134,213,186 |
| 2024-01-19 | 59.08 | 59.08 | 55.21 | 56.06 | -4.98% | 18,047 | 102,060,368 |
| 2024-01-18 | 57 | 59.14 | 56.34 | 59 | +2.02% | 18,031 | 103,773,053 |
| 2024-01-17 | 61.7 | 62 | 57.43 | 57.83 | -6.41% | 14,544 | 86,303,271 |
| 2024-01-16 | 60.72 | 61.88 | 58.23 | 61.79 | +2.61% | 12,582 | 75,483,430 |
| 2024-01-15 | 60.02 | 60.77 | 59.16 | 60.22 | +0.08% | 9,087 | 54,597,671 |
| 2024-01-12 | 62.26 | 62.52 | 59.67 | 60.17 | -2.95% | 12,132 | 73,257,930 |
| 2024-01-11 | 59.4 | 62.49 | 58.9 | 62 | +3.92% | 16,660 | 101,717,472 |
| 2024-01-10 | 61.38 | 61.38 | 57.74 | 59.66 | -3.49% | 21,058 | 123,915,931 |
| 2024-01-09 | 61.03 | 63.3 | 61 | 61.82 | +1.66% | 12,503 | 77,574,329 |
| 2024-01-08 | 63.31 | 63.32 | 60.8 | 60.81 | -3.25% | 12,642 | 77,963,247 |
| 2024-01-05 | 65.57 | 66.16 | 62 | 62.85 | -5.06% | 21,644 | 137,572,370 |
| 2024-01-04 | 64.8 | 68.22 | 64.1 | 66.2 | +1.92% | 22,550 | 148,866,708 |
| 2024-01-03 | 62.8 | 65.88 | 62.4 | 64.95 | +2.61% | 17,205 | 110,478,222 |
| 2024-01-02 | 65.58 | 65.67 | 62.81 | 63.3 | -3.26% | 19,322 | 122,923,265 |
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：