股票概览
25.6
-4.01%
-1.07
26.77
开盘价
26.98
最高价
25.43
最低价
8,891
成交量
数据更新至: 2024-12-31
技术指标
26.62
MA5 (5日均线)
28.08
MA10 (10日均线)
29.28
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 | 26.77 | 26.98 | 25.43 | 25.6 | -4.01% | 8,891 | 23,160,602 |
| 2024-12-30 | 26.6 | 27.19 | 25.75 | 26.67 | -0.56% | 7,755 | 20,594,663 |
| 2024-12-27 | 27.19 | 27.38 | 26.81 | 26.82 | -0.89% | 7,832 | 21,228,704 |
| 2024-12-26 | 27 | 27.57 | 26.95 | 27.06 | +0.48% | 9,371 | 25,541,829 |
| 2024-12-25 | 28.74 | 28.85 | 26.9 | 26.93 | -6.59% | 16,759 | 45,799,757 |
| 2024-12-24 | 28.68 | 28.99 | 28.16 | 28.83 | +1.19% | 7,628 | 21,823,623 |
| 2024-12-23 | 30.72 | 30.82 | 28.18 | 28.49 | -7.53% | 15,286 | 44,594,130 |
| 2024-12-20 | 30.89 | 31.38 | 30.29 | 30.81 | +1.72% | 18,920 | 58,406,377 |
| 2024-12-19 | 29.37 | 30.35 | 28.83 | 30.29 | +3.56% | 14,910 | 44,260,954 |
| 2024-12-18 | 28.61 | 30.38 | 27.8 | 29.25 | +3.14% | 16,006 | 46,505,029 |
| 2024-12-17 | 30.01 | 30.04 | 28.2 | 28.36 | -5.62% | 13,519 | 39,141,675 |
| 2024-12-16 | 30.78 | 31.3 | 29.92 | 30.05 | -5.26% | 20,609 | 62,587,707 |
| 2024-12-13 | 31.99 | 33.37 | 31.3 | 31.72 | -1.64% | 24,812 | 79,843,366 |
| 2024-12-12 | 33.8 | 35.66 | 32 | 32.25 | -0.15% | 43,609 | 146,326,414 |
| 2024-12-11 | 31.04 | 32.58 | 30.37 | 32.3 | +4.33% | 26,018 | 81,714,041 |
| 2024-12-10 | 31.3 | 31.68 | 30.57 | 30.96 | +2.62% | 19,393 | 60,371,643 |
| 2024-12-09 | 30.75 | 31.16 | 29.7 | 30.17 | -2.77% | 15,739 | 47,654,483 |
| 2024-12-06 | 30.5 | 31.84 | 29.4 | 31.03 | +5.37% | 26,249 | 80,303,606 |
| 2024-12-05 | 28.51 | 29.79 | 28.51 | 29.45 | +2.86% | 16,459 | 48,400,310 |
| 2024-12-04 | 29.38 | 29.6 | 28.4 | 28.63 | -1.99% | 10,202 | 29,388,285 |
| 2024-12-03 | 30.17 | 30.18 | 28.73 | 29.21 | -2.34% | 19,274 | 56,601,946 |
| 2024-12-02 | 29.68 | 30.28 | 29.3 | 29.91 | +0.74% | 16,486 | 49,157,058 |
| 2024-11-29 | 29.61 | 30.68 | 29.23 | 29.69 | +0.27% | 19,901 | 59,476,074 |
| 2024-11-28 | 30.8 | 30.98 | 29.55 | 29.61 | -2.66% | 9,631 | 28,992,753 |
| 2024-11-27 | 29.5 | 30.68 | 28.08 | 30.42 | +2.67% | 16,426 | 48,264,948 |
| 2024-11-26 | 28.96 | 31.48 | 28.61 | 29.63 | +3.53% | 23,478 | 70,868,765 |
| 2024-11-25 | 29.28 | 29.28 | 27.81 | 28.62 | -0.03% | 8,608 | 24,309,639 |
| 2024-11-22 | 29.68 | 30.69 | 28.5 | 28.63 | -4.41% | 12,630 | 37,688,425 |
| 2024-11-21 | 29.71 | 30.96 | 29.06 | 29.95 | +2.01% | 13,619 | 41,052,033 |
| 2024-11-20 | 28.42 | 29.88 | 28.27 | 29.36 | +3.31% | 13,896 | 40,543,338 |
| 2024-11-19 | 28.49 | 28.66 | 27.53 | 28.42 | +0.89% | 12,516 | 34,993,632 |
| 2024-11-18 | 31 | 31 | 28.02 | 28.17 | -7.82% | 17,624 | 50,692,175 |
| 2024-11-15 | 30.47 | 32.93 | 30.23 | 30.56 | +0.2% | 21,333 | 67,504,939 |
| 2024-11-14 | 31.78 | 32.13 | 30.34 | 30.5 | -4.9% | 11,650 | 36,369,722 |
| 2024-11-13 | 31.75 | 32.56 | 31.32 | 32.07 | -0.03% | 14,664 | 46,890,147 |
| 2024-11-12 | 33.3 | 33.48 | 31.72 | 32.08 | -2.64% | 22,027 | 71,280,325 |
| 2024-11-11 | 31.12 | 33.31 | 31 | 32.95 | +5.88% | 24,305 | 79,071,816 |
| 2024-11-08 | 30.85 | 32.07 | 30.85 | 31.12 | +1.57% | 19,761 | 62,302,735 |
| 2024-11-07 | 30.15 | 30.85 | 29.69 | 30.64 | +1.49% | 12,491 | 37,688,835 |
| 2024-11-06 | 29.98 | 31.26 | 29.77 | 30.19 | +0.77% | 15,945 | 48,678,039 |
| 2024-11-05 | 28.41 | 30.13 | 28.15 | 29.96 | +5.79% | 14,952 | 44,086,340 |
| 2024-11-04 | 27.75 | 28.35 | 27.52 | 28.32 | +1.14% | 9,558 | 26,723,952 |
| 2024-11-01 | 29.81 | 30.27 | 27.62 | 28 | -6.91% | 20,098 | 57,522,835 |
| 2024-10-31 | 29.2 | 31.45 | 28.77 | 30.08 | +3.01% | 22,784 | 68,652,398 |
| 2024-10-30 | 30.49 | 30.63 | 28.41 | 29.2 | -4.23% | 16,214 | 47,625,097 |
| 2024-10-29 | 32.35 | 32.35 | 30.38 | 30.49 | -4.12% | 14,484 | 45,225,908 |
| 2024-10-28 | 31.18 | 32.9 | 31.03 | 31.8 | +3.85% | 21,251 | 67,719,228 |
| 2024-10-25 | 31.22 | 31.49 | 29.65 | 30.62 | -2.76% | 27,198 | 82,404,886 |
| 2024-10-24 | 32.09 | 32.34 | 31.22 | 31.49 | -1.87% | 14,704 | 46,600,245 |
| 2024-10-23 | 32.06 | 33.67 | 31.77 | 32.09 | -0.8% | 17,085 | 56,116,880 |
| 2024-10-22 | 34.96 | 34.96 | 32.19 | 32.35 | -7.6% | 21,297 | 69,843,778 |
| 2024-10-21 | 35.78 | 35.8 | 34.13 | 35.01 | -2.53% | 21,920 | 76,551,796 |
| 2024-10-18 | 35.56 | 37.36 | 33.06 | 35.92 | +0.9% | 30,804 | 108,257,582 |
| 2024-10-17 | 32.23 | 36.49 | 32.23 | 35.6 | +17.07% | 29,697 | 105,241,848 |
| 2024-10-16 | 31 | 31.95 | 30.01 | 30.41 | -2.69% | 4,431 | 13,665,531 |
| 2024-10-15 | 31.88 | 32.39 | 30.3 | 31.25 | -0.95% | 5,124 | 16,325,953 |
| 2024-10-14 | 30.3 | 31.8 | 29.14 | 31.55 | +3.95% | 6,450 | 19,650,832 |
| 2024-10-11 | 31.94 | 31.94 | 30.3 | 30.35 | -5.83% | 6,517 | 20,243,047 |
| 2024-10-10 | 34.1 | 34.83 | 32.22 | 32.23 | -3.42% | 11,048 | 37,028,426 |
| 2024-10-09 | 36 | 37 | 32.22 | 33.37 | -9.69% | 19,230 | 67,362,854 |
| 2024-10-08 | 36.69 | 36.95 | 33.35 | 36.95 | +20.01% | 19,790 | 70,475,599 |
| 2024-09-30 | 28.67 | 30.8 | 27.03 | 30.79 | +19.95% | 15,833 | 46,242,929 |
| 2024-09-27 | 24.27 | 25.79 | 24.27 | 25.67 | +6.74% | 3,486 | 8,750,744 |
| 2024-09-26 | 23.53 | 24.09 | 23.21 | 24.05 | +1.91% | 4,879 | 11,578,686 |
| 2024-09-25 | 24.19 | 24.48 | 23.59 | 23.6 | -1.3% | 7,229 | 17,329,839 |
| 2024-09-24 | 22.89 | 24.36 | 22.48 | 23.91 | +4.41% | 8,653 | 20,316,874 |
| 2024-09-23 | 23.2 | 23.3 | 22.4 | 22.9 | 0% | 7,763 | 17,776,358 |
| 2024-09-20 | 21.1 | 23.66 | 21.1 | 22.9 | +7.76% | 15,693 | 35,878,833 |
| 2024-09-19 | 20.55 | 21.76 | 20.45 | 21.25 | +2.41% | 4,343 | 9,151,061 |
| 2024-09-18 | 21.36 | 21.53 | 20.62 | 20.75 | -2.9% | 1,592 | 3,335,970 |
| 2024-09-13 | 21.75 | 22.19 | 21.32 | 21.37 | -2.82% | 2,173 | 4,723,661 |
| 2024-09-12 | 21.77 | 22.32 | 21.76 | 21.99 | +1.34% | 2,505 | 5,543,442 |
| 2024-09-11 | 22.05 | 22.3 | 21.68 | 21.7 | -1.18% | 2,564 | 5,623,521 |
| 2024-09-10 | 21.13 | 22.2 | 21.01 | 21.96 | +4.17% | 3,513 | 7,556,944 |
| 2024-09-09 | 21.23 | 21.46 | 20.8 | 21.08 | -0.05% | 2,514 | 5,315,317 |
| 2024-09-06 | 22.38 | 22.38 | 21.07 | 21.09 | -4.91% | 3,305 | 7,124,687 |
| 2024-09-05 | 21.68 | 22.42 | 21.65 | 22.18 | +1.65% | 3,325 | 7,374,260 |
| 2024-09-04 | 21.9 | 22.28 | 21.73 | 21.82 | -1.27% | 2,809 | 6,177,679 |
| 2024-09-03 | 22.59 | 22.77 | 21.98 | 22.1 | -2.17% | 4,168 | 9,279,741 |
| 2024-09-02 | 22.42 | 22.98 | 21.85 | 22.59 | +1.76% | 9,776 | 22,005,598 |
| 2024-08-30 | 21.49 | 22.46 | 21.23 | 22.2 | +4.08% | 4,782 | 10,574,699 |
| 2024-08-29 | 21.09 | 21.62 | 21.02 | 21.33 | +0.95% | 3,759 | 8,022,205 |
| 2024-08-28 | 21.09 | 21.65 | 20.91 | 21.13 | -0.7% | 3,180 | 6,746,811 |
| 2024-08-27 | 21.12 | 22.2 | 20.82 | 21.28 | +1.29% | 6,791 | 14,602,322 |
| 2024-08-26 | 20.83 | 21.54 | 20.47 | 21.01 | +0.29% | 2,768 | 5,829,918 |
| 2024-08-23 | 21.17 | 21.35 | 20.69 | 20.95 | -1.09% | 3,756 | 7,870,693 |
| 2024-08-22 | 21.53 | 22.1 | 20.82 | 21.18 | -2.53% | 4,304 | 9,152,828 |
| 2024-08-21 | 22.04 | 22.58 | 21.71 | 21.73 | -1.54% | 2,618 | 5,762,876 |
| 2024-08-20 | 23.32 | 23.32 | 21.91 | 22.07 | -4.29% | 2,963 | 6,667,915 |
| 2024-08-19 | 22.75 | 23.81 | 22.53 | 23.06 | +1.36% | 5,559 | 12,889,131 |
| 2024-08-16 | 22.68 | 23.05 | 22.46 | 22.75 | -0.57% | 2,229 | 5,072,156 |
| 2024-08-15 | 22.38 | 23.23 | 22.22 | 22.88 | +1.33% | 2,459 | 5,578,546 |
| 2024-08-14 | 23.24 | 23.47 | 22.55 | 22.58 | -2.92% | 2,718 | 6,199,378 |
| 2024-08-13 | 22.8 | 23.33 | 22.59 | 23.26 | +1.79% | 2,637 | 6,069,646 |
| 2024-08-12 | 22.85 | 23.05 | 22.45 | 22.85 | -0.74% | 1,941 | 4,417,130 |
| 2024-08-09 | 23.1 | 23.49 | 22.71 | 23.02 | -0.26% | 2,752 | 6,355,443 |
| 2024-08-08 | 23.49 | 23.56 | 22.6 | 23.08 | -1.49% | 3,152 | 7,221,348 |
| 2024-08-07 | 22.97 | 23.8 | 22.97 | 23.43 | +1.78% | 4,085 | 9,553,537 |
| 2024-08-06 | 23 | 23.3 | 22.39 | 23.02 | +1.01% | 3,672 | 8,346,490 |
| 2024-08-05 | 23.51 | 23.78 | 22.54 | 22.79 | -3.14% | 5,546 | 12,789,344 |
| 2024-08-02 | 25 | 25.33 | 23.38 | 23.53 | -6.48% | 6,433 | 15,664,162 |
| 2024-08-01 | 25.51 | 25.78 | 24.9 | 25.16 | -1.26% | 4,205 | 10,596,539 |
| 2024-07-31 | 24.07 | 25.57 | 23.87 | 25.48 | +5.86% | 7,481 | 18,738,722 |
| 2024-07-30 | 24.73 | 24.85 | 23.94 | 24.07 | -3.53% | 5,812 | 14,132,240 |
| 2024-07-29 | 24.62 | 25.58 | 24.18 | 24.95 | +1.46% | 5,220 | 12,906,566 |
| 2024-07-26 | 24.39 | 24.87 | 24.3 | 24.59 | +0.37% | 4,746 | 11,664,465 |
| 2024-07-25 | 25.27 | 25.52 | 24.3 | 24.5 | -3.05% | 7,949 | 19,668,661 |
| 2024-07-24 | 26.05 | 26.92 | 24.76 | 25.27 | -3.37% | 11,673 | 30,321,182 |
| 2024-07-23 | 27.51 | 29.08 | 26.02 | 26.15 | +1.67% | 18,049 | 49,022,480 |
| 2024-07-22 | 25 | 28.64 | 24.55 | 25.72 | +4.94% | 11,891 | 31,388,453 |
| 2024-07-19 | 22.54 | 25.4 | 22.13 | 24.51 | +10.26% | 9,658 | 23,229,542 |
| 2024-07-18 | 22.22 | 22.37 | 21.22 | 22.23 | -0.85% | 2,717 | 5,962,813 |
| 2024-07-17 | 22.8 | 23.5 | 22.25 | 22.42 | -0.8% | 3,496 | 7,904,757 |
| 2024-07-16 | 22.94 | 23.12 | 22.16 | 22.6 | -1.4% | 2,733 | 6,168,099 |
| 2024-07-15 | 23.86 | 23.87 | 22.67 | 22.92 | -3.09% | 2,368 | 5,471,948 |
| 2024-07-12 | 24.13 | 24.56 | 23.29 | 23.65 | -2.87% | 2,270 | 5,414,659 |
| 2024-07-11 | 24.1 | 24.86 | 23.98 | 24.35 | +1.97% | 2,727 | 6,645,911 |
| 2024-07-10 | 23.9 | 23.94 | 23.23 | 23.88 | 0% | 2,606 | 6,166,573 |
| 2024-07-09 | 23.71 | 24 | 23.12 | 23.88 | +1.62% | 4,431 | 10,474,946 |
| 2024-07-08 | 25.25 | 25.45 | 23.26 | 23.5 | -7.77% | 5,059 | 12,147,446 |
| 2024-07-05 | 25.88 | 26.88 | 25.28 | 25.48 | -1.81% | 4,586 | 11,823,063 |
| 2024-07-04 | 27.55 | 28.17 | 25.94 | 25.95 | -7.16% | 5,121 | 13,642,354 |
| 2024-07-03 | 29.2 | 29.99 | 25.27 | 27.95 | -5.13% | 4,077 | 11,499,619 |
| 2024-07-02 | 29.66 | 30.97 | 29.08 | 29.46 | +1.45% | 6,786 | 20,415,658 |
| 2024-07-01 | 28.99 | 29.14 | 27.68 | 29.04 | +0.17% | 1,799 | 5,119,103 |
| 2024-06-28 | 29.3 | 30.03 | 28.82 | 28.99 | -1.29% | 1,966 | 5,798,753 |
| 2024-06-27 | 30.37 | 30.98 | 29.03 | 29.37 | -2.43% | 2,223 | 6,664,312 |
| 2024-06-26 | 28.89 | 30.24 | 28.68 | 30.1 | +3.51% | 2,178 | 6,389,034 |
| 2024-06-25 | 30.05 | 30.05 | 29.06 | 29.08 | -2.45% | 1,213 | 3,572,357 |
| 2024-06-24 | 30.51 | 30.66 | 29.32 | 29.81 | -3.18% | 2,966 | 8,877,201 |
| 2024-06-21 | 31.02 | 31.22 | 30.23 | 30.79 | -1.54% | 3,019 | 9,283,604 |
| 2024-06-20 | 30.47 | 31.4 | 29.76 | 31.27 | +3.54% | 7,298 | 22,482,713 |
| 2024-06-19 | 30.74 | 31.32 | 30.19 | 30.2 | -2.04% | 2,307 | 7,059,398 |
| 2024-06-18 | 30.2 | 31.11 | 29.67 | 30.83 | +3.01% | 4,612 | 14,175,245 |
| 2024-06-17 | 29.96 | 30.5 | 28.94 | 29.93 | -33.22% | 4,587 | 13,713,935 |
| 2024-06-14 | 45.19 | 45.97 | 44.45 | 44.82 | -1.71% | 2,964 | 13,380,302 |
| 2024-06-13 | 43.78 | 45.86 | 43.18 | 45.6 | +5.09% | 4,798 | 21,729,722 |
| 2024-06-12 | 43.91 | 45.88 | 43.24 | 43.39 | -1.27% | 3,039 | 13,535,437 |
| 2024-06-11 | 41.67 | 44.42 | 40.09 | 43.95 | +4.54% | 2,756 | 11,876,545 |
| 2024-06-07 | 43.53 | 43.53 | 41.7 | 42.04 | -3.4% | 2,353 | 9,962,216 |
| 2024-06-06 | 44.9 | 45.06 | 41.5 | 43.52 | -3.18% | 3,998 | 17,034,139 |
| 2024-06-05 | 46.09 | 46.5 | 44.79 | 44.95 | -2.47% | 2,085 | 9,537,240 |
| 2024-06-04 | 47.11 | 47.11 | 45.02 | 46.09 | -2.17% | 1,310 | 5,996,767 |
| 2024-06-03 | 48.69 | 49.07 | 46.5 | 47.11 | -3.13% | 2,502 | 11,857,443 |
| 2024-05-31 | 48.14 | 49.73 | 47.72 | 48.63 | +1.02% | 1,860 | 9,066,714 |
| 2024-05-30 | 47.5 | 48.49 | 46.79 | 48.14 | +1.65% | 1,622 | 7,744,452 |
| 2024-05-29 | 46.25 | 47.38 | 46.25 | 47.36 | +1.48% | 947 | 4,457,475 |
| 2024-05-28 | 47.73 | 47.81 | 46.34 | 46.67 | -3.09% | 1,322 | 6,235,282 |
| 2024-05-27 | 47.55 | 48.5 | 45.81 | 48.16 | +1.24% | 3,159 | 14,905,306 |
| 2024-05-24 | 48.85 | 49.5 | 47.57 | 47.57 | -3.92% | 3,092 | 14,960,686 |
| 2024-05-23 | 51.22 | 51.41 | 48.91 | 49.51 | -2.92% | 4,343 | 21,624,985 |
| 2024-05-22 | 51.36 | 51.47 | 50.28 | 51 | +0.2% | 5,840 | 29,716,386 |
| 2024-05-21 | 50.7 | 50.99 | 50.24 | 50.9 | +0.39% | 3,658 | 18,493,959 |
| 2024-05-20 | 50.4 | 50.78 | 49.4 | 50.7 | +0.6% | 5,407 | 27,192,202 |
| 2024-05-17 | 49.98 | 50.96 | 48.52 | 50.4 | +0.82% | 8,942 | 44,747,108 |
| 2024-05-16 | 48.7 | 51.2 | 48.49 | 49.99 | +1.81% | 7,124 | 35,498,403 |
| 2024-05-15 | 47.87 | 49.1 | 46.7 | 49.1 | +1.55% | 5,339 | 25,597,285 |
| 2024-05-14 | 47.97 | 48.35 | 46.28 | 48.35 | +0.73% | 5,001 | 23,787,951 |
| 2024-05-13 | 47.4 | 48.46 | 45.8 | 48 | -0.76% | 4,114 | 19,357,591 |
| 2024-05-10 | 48.53 | 49.35 | 46.48 | 48.37 | -0.33% | 5,676 | 26,818,012 |
| 2024-05-09 | 48.38 | 49.52 | 47.3 | 48.53 | -1.16% | 4,916 | 23,922,736 |
| 2024-05-08 | 46.77 | 49.16 | 45.56 | 49.1 | +4.96% | 6,710 | 32,079,323 |
| 2024-05-07 | 45.56 | 46.78 | 45.02 | 46.78 | +1.76% | 5,496 | 25,312,192 |
| 2024-05-06 | 45.23 | 46 | 45 | 45.97 | +1.3% | 6,371 | 28,950,594 |
| 2024-04-30 | 44.62 | 45.85 | 43.79 | 45.38 | +0.44% | 9,302 | 41,619,046 |
| 2024-04-29 | 40.5 | 45.36 | 40.1 | 45.18 | +10.33% | 9,560 | 41,062,276 |
| 2024-04-26 | 39.35 | 41.14 | 38.5 | 40.95 | +3.25% | 6,185 | 24,872,688 |
| 2024-04-25 | 39.45 | 40.66 | 38.01 | 39.66 | +0.41% | 5,579 | 22,118,808 |
| 2024-04-24 | 36.4 | 40.33 | 35.81 | 39.5 | +8.97% | 9,699 | 36,909,309 |
| 2024-04-23 | 37 | 37.38 | 36.06 | 36.25 | -3.67% | 7,065 | 25,916,733 |
| 2024-04-22 | 34.66 | 37.88 | 33.29 | 37.63 | +12.03% | 12,235 | 44,023,063 |
| 2024-04-19 | 35.68 | 35.68 | 32.78 | 33.59 | -5.83% | 9,628 | 32,388,423 |
| 2024-04-18 | 36.7 | 36.7 | 34.78 | 35.67 | -2.7% | 6,540 | 23,310,132 |
| 2024-04-17 | 36.5 | 38.36 | 35.82 | 36.66 | +3.71% | 8,511 | 31,554,139 |
| 2024-04-16 | 42.61 | 42.89 | 35.35 | 35.35 | -17.79% | 11,644 | 43,317,687 |
| 2024-04-15 | 46.42 | 46.46 | 41.55 | 43 | -8.18% | 4,007 | 17,445,467 |
| 2024-04-12 | 47.48 | 47.88 | 46.26 | 46.83 | -0.49% | 1,476 | 6,943,260 |
| 2024-04-11 | 46.48 | 47.9 | 46.22 | 47.06 | +1.75% | 1,336 | 6,304,687 |
| 2024-04-10 | 46.93 | 47.56 | 45.83 | 46.25 | -1.34% | 1,615 | 7,505,080 |
| 2024-04-09 | 46.92 | 47.47 | 46.55 | 46.88 | -0.99% | 925 | 4,350,042 |
| 2024-04-08 | 48.35 | 48.35 | 45.66 | 47.35 | -2.95% | 3,272 | 15,291,652 |
| 2024-04-03 | 46.49 | 49 | 44.86 | 48.79 | +4.9% | 3,031 | 14,289,097 |
| 2024-04-02 | 47.36 | 47.5 | 46.12 | 46.51 | -2.39% | 1,373 | 6,393,191 |
| 2024-04-01 | 46.94 | 48.26 | 46.94 | 47.65 | +0.59% | 4,303 | 20,484,482 |
| 2024-03-29 | 46.05 | 47.97 | 44.67 | 47.37 | +3.43% | 4,817 | 22,502,498 |
| 2024-03-28 | 45 | 46.27 | 44.61 | 45.8 | +1.78% | 3,826 | 17,391,733 |
| 2024-03-27 | 46.83 | 46.95 | 43.37 | 45 | -4.26% | 6,365 | 28,696,378 |
| 2024-03-26 | 49.27 | 49.27 | 46.3 | 47 | -4.35% | 8,160 | 38,829,180 |
| 2024-03-25 | 49.81 | 50.74 | 48.03 | 49.14 | -1.33% | 7,393 | 36,421,968 |
| 2024-03-22 | 51.42 | 51.59 | 48.68 | 49.8 | -4.03% | 6,246 | 31,066,994 |
| 2024-03-21 | 51.34 | 54.15 | 51.2 | 51.89 | +2.55% | 7,190 | 37,709,710 |
| 2024-03-20 | 47.96 | 51.32 | 47.96 | 50.6 | +5.35% | 8,618 | 43,144,141 |
| 2024-03-19 | 47.98 | 48.66 | 47.44 | 48.03 | +0.13% | 2,634 | 12,636,454 |
| 2024-03-18 | 48.08 | 49.68 | 47 | 47.97 | +1.2% | 4,550 | 21,956,371 |
| 2024-03-15 | 47.08 | 47.5 | 45 | 47.4 | +0.02% | 5,388 | 24,738,833 |
| 2024-03-14 | 49.49 | 49.5 | 46.68 | 47.39 | -3.85% | 4,876 | 23,334,738 |
| 2024-03-13 | 46.48 | 50.5 | 46 | 49.29 | +5.1% | 5,562 | 27,209,885 |
| 2024-03-12 | 45.76 | 47.37 | 45.76 | 46.9 | +2.02% | 4,133 | 19,252,069 |
| 2024-03-11 | 45.45 | 46.23 | 44.6 | 45.97 | +0.31% | 2,263 | 10,298,272 |
| 2024-03-08 | 45.45 | 46.41 | 45 | 45.83 | +0.66% | 2,342 | 10,686,852 |
| 2024-03-07 | 47.8 | 48.35 | 45.1 | 45.53 | -4.99% | 5,929 | 27,287,435 |
| 2024-03-06 | 49.62 | 50.49 | 47.35 | 47.92 | -4.29% | 4,280 | 20,618,820 |
| 2024-03-05 | 49.96 | 51.77 | 49.08 | 50.07 | -1.09% | 5,879 | 29,514,699 |
| 2024-03-04 | 49.89 | 52.19 | 47.53 | 50.62 | +1.24% | 6,255 | 31,360,645 |
| 2024-03-01 | 48.3 | 52.47 | 48.08 | 50 | +3.52% | 10,634 | 53,556,379 |
| 2024-02-29 | 44.21 | 48.88 | 42.77 | 48.3 | +8.39% | 10,880 | 51,539,304 |
| 2024-02-28 | 46.02 | 49.46 | 44.56 | 44.56 | -9.98% | 14,517 | 68,551,597 |
| 2024-02-27 | 42.9 | 51.46 | 42.12 | 49.5 | +15.44% | 13,370 | 61,755,593 |
| 2024-02-26 | 42.14 | 43.89 | 40.51 | 42.88 | +1.4% | 8,288 | 35,150,045 |
| 2024-02-23 | 42.28 | 44.38 | 41.23 | 42.29 | +0.02% | 11,048 | 46,982,386 |
| 2024-02-22 | 40.5 | 43.99 | 40 | 42.28 | +4.78% | 5,625 | 23,831,550 |
| 2024-02-21 | 38.9 | 41.18 | 37.44 | 40.35 | +4.05% | 8,578 | 34,073,055 |
| 2024-02-20 | 38.09 | 39.47 | 37.32 | 38.78 | +0.88% | 5,738 | 22,116,823 |
| 2024-02-19 | 37.43 | 39.44 | 36.09 | 38.44 | +8.1% | 12,616 | 47,715,802 |
| 2024-02-08 | 29.82 | 36.6 | 28.37 | 35.56 | +16.59% | 12,981 | 41,652,662 |
| 2024-02-07 | 31.88 | 32.7 | 29.03 | 30.5 | -5.28% | 13,662 | 42,569,526 |
| 2024-02-06 | 30.77 | 32.78 | 26.72 | 32.2 | +5.57% | 15,148 | 44,374,859 |
| 2024-02-05 | 34.49 | 34.49 | 28 | 30.5 | -8.96% | 9,276 | 27,898,364 |
| 2024-02-02 | 35.45 | 36.83 | 32.33 | 33.5 | -4.64% | 10,135 | 34,508,687 |
| 2024-02-01 | 36.56 | 36.88 | 34.44 | 35.13 | -4.12% | 7,935 | 28,206,927 |
| 2024-01-31 | 40.15 | 40.15 | 36.11 | 36.64 | -7.92% | 6,508 | 24,390,816 |
| 2024-01-30 | 40.96 | 41.6 | 39.6 | 39.79 | -4.03% | 3,714 | 15,048,118 |
| 2024-01-29 | 43.4 | 44.52 | 41.42 | 41.46 | -5.62% | 3,810 | 16,142,755 |
| 2024-01-26 | 44.96 | 45.65 | 43.71 | 43.93 | -2.29% | 3,417 | 15,262,024 |
| 2024-01-25 | 42.42 | 45.57 | 42.02 | 44.96 | +7.05% | 4,857 | 21,394,662 |
| 2024-01-24 | 42.52 | 42.98 | 40.35 | 42 | -0.33% | 3,930 | 16,295,913 |
| 2024-01-23 | 42.93 | 43.03 | 41.55 | 42.14 | -0.96% | 4,877 | 20,641,993 |
| 2024-01-22 | 46.47 | 46.96 | 42.11 | 42.55 | -7.68% | 4,764 | 21,251,531 |
| 2024-01-19 | 47.45 | 48.1 | 45.88 | 46.09 | -3.72% | 3,426 | 15,951,858 |
| 2024-01-18 | 47.67 | 48.71 | 46.3 | 47.87 | -0.48% | 3,959 | 18,725,658 |
| 2024-01-17 | 49.63 | 49.89 | 48.1 | 48.1 | -3.06% | 2,717 | 13,218,615 |
| 2024-01-16 | 49.53 | 49.97 | 48.22 | 49.62 | 0% | 3,301 | 16,136,337 |
| 2024-01-15 | 48.99 | 51.97 | 48.53 | 49.62 | -0.12% | 5,563 | 27,917,996 |
| 2024-01-12 | 51.48 | 52.01 | 49.5 | 49.68 | -4.37% | 3,476 | 17,561,835 |
| 2024-01-11 | 48.38 | 52.29 | 48.38 | 51.95 | +6.72% | 5,102 | 25,961,196 |
| 2024-01-10 | 49.75 | 50.3 | 48.32 | 48.68 | -2.21% | 2,904 | 14,319,665 |
| 2024-01-09 | 49.83 | 51.48 | 49.68 | 49.78 | -0.1% | 3,095 | 15,654,695 |
| 2024-01-08 | 51.53 | 52.47 | 49.8 | 49.83 | -4.17% | 3,621 | 18,443,699 |
| 2024-01-05 | 52.81 | 53.03 | 51.81 | 52 | -1.55% | 4,227 | 22,173,113 |
| 2024-01-04 | 51.1 | 53.1 | 51.1 | 52.82 | +2.44% | 5,290 | 27,693,874 |
| 2024-01-03 | 53.86 | 53.99 | 51.38 | 51.56 | -5.08% | 6,814 | 35,921,870 |
| 2024-01-02 | 55.98 | 55.98 | 53.31 | 54.32 | -2.63% | 8,924 | 48,402,421 |
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：