股票概览
34.6
-1.65%
-0.58
35.16
开盘价
35.49
最高价
34
最低价
23,125
成交量
数据更新至: 2024-12-31
技术指标
35.44
MA5 (5日均线)
35.47
MA10 (10日均线)
35.87
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 | 35.16 | 35.49 | 34 | 34.6 | -1.65% | 23,125 | 80,078,205 |
2024-12-30 | 35.5 | 35.89 | 34.53 | 35.18 | -0.9% | 14,861 | 52,434,293 |
2024-12-27 | 36.97 | 36.98 | 35.22 | 35.5 | -2.66% | 21,084 | 75,908,447 |
2024-12-26 | 35.35 | 36.9 | 35.02 | 36.47 | +2.88% | 26,878 | 97,740,193 |
2024-12-25 | 35.98 | 36.08 | 34 | 35.45 | -1.77% | 22,148 | 77,830,163 |
2024-12-24 | 35.78 | 36.2 | 35.25 | 36.09 | +1.66% | 17,994 | 64,148,777 |
2024-12-23 | 36.3 | 36.8 | 35.1 | 35.5 | -0.31% | 32,930 | 118,767,331 |
2024-12-20 | 35.41 | 36.15 | 34.91 | 35.61 | +0.56% | 22,542 | 80,340,699 |
2024-12-19 | 34.36 | 35.76 | 34.34 | 35.41 | +1.49% | 18,153 | 63,928,015 |
2024-12-18 | 33.97 | 35.64 | 33 | 34.89 | +3.13% | 26,225 | 91,073,148 |
2024-12-17 | 36.08 | 36.19 | 33.7 | 33.83 | -6.39% | 29,141 | 101,561,680 |
2024-12-16 | 35.8 | 36.67 | 35.25 | 36.14 | +0.67% | 26,699 | 96,285,568 |
2024-12-13 | 36 | 36.6 | 35.8 | 35.9 | -1.56% | 27,730 | 100,171,369 |
2024-12-12 | 37.18 | 37.44 | 35.53 | 36.47 | -1.96% | 44,890 | 162,896,488 |
2024-12-11 | 37.66 | 38.19 | 36.88 | 37.2 | -1.33% | 38,022 | 142,243,892 |
2024-12-10 | 37.94 | 39 | 37.02 | 37.7 | +3.15% | 58,261 | 222,511,357 |
2024-12-09 | 36.61 | 37.42 | 36.1 | 36.55 | -0.87% | 30,652 | 112,656,547 |
2024-12-06 | 36.13 | 37.62 | 35.76 | 36.87 | +1.43% | 49,789 | 183,570,451 |
2024-12-05 | 35.39 | 36.9 | 35 | 36.35 | +1.68% | 53,701 | 194,454,408 |
2024-12-04 | 38.6 | 38.62 | 35.6 | 35.75 | -8.17% | 86,331 | 319,981,237 |
2024-12-03 | 36.33 | 41.99 | 35.39 | 38.93 | +6.92% | 120,122 | 466,196,967 |
2024-12-02 | 35.1 | 36.65 | 34.93 | 36.41 | +4.36% | 43,053 | 155,205,128 |
2024-11-29 | 33.94 | 35.28 | 33.3 | 34.89 | +2.62% | 34,357 | 118,206,476 |
2024-11-28 | 34.24 | 35.46 | 33.89 | 34 | -1.05% | 45,540 | 158,007,599 |
2024-11-27 | 32.2 | 34.83 | 31.02 | 34.36 | +6.61% | 52,591 | 174,062,794 |
2024-11-26 | 32.28 | 33.09 | 31.8 | 32.23 | -1.01% | 28,260 | 91,967,049 |
2024-11-25 | 31.92 | 33.28 | 30.9 | 32.56 | +1.91% | 41,957 | 133,585,171 |
2024-11-22 | 33.45 | 35.29 | 31.9 | 31.95 | -4.48% | 49,215 | 166,536,931 |
2024-11-21 | 33 | 34.07 | 32.9 | 33.45 | +0.12% | 24,849 | 83,168,481 |
2024-11-20 | 32.52 | 34.19 | 32 | 33.41 | +1.74% | 40,032 | 132,643,589 |
2024-11-19 | 31.56 | 32.84 | 30.65 | 32.84 | +4.06% | 43,265 | 135,417,101 |
2024-11-18 | 34.53 | 35.03 | 30.85 | 31.56 | -9% | 63,269 | 204,449,597 |
2024-11-15 | 35.58 | 36.6 | 34.46 | 34.68 | -2.25% | 39,375 | 140,678,976 |
2024-11-14 | 37.41 | 37.62 | 35.32 | 35.48 | -7.12% | 48,539 | 176,411,639 |
2024-11-13 | 37.5 | 38.89 | 36.6 | 38.2 | +2.11% | 62,644 | 236,269,030 |
2024-11-12 | 39.88 | 39.88 | 36.57 | 37.41 | -6.01% | 93,830 | 357,197,128 |
2024-11-11 | 35.13 | 40.19 | 34.7 | 39.8 | +15.9% | 117,092 | 434,978,244 |
2024-11-08 | 33.13 | 34.92 | 33.08 | 34.34 | +4.57% | 81,974 | 280,947,941 |
2024-11-07 | 32.01 | 33.14 | 31.78 | 32.84 | +2.88% | 44,022 | 142,678,439 |
2024-11-06 | 31.31 | 33.08 | 31.28 | 31.92 | +1.27% | 66,055 | 213,960,656 |
2024-11-05 | 29.6 | 31.74 | 29.5 | 31.52 | +6.41% | 62,096 | 193,260,968 |
2024-11-04 | 28.26 | 30.52 | 28.04 | 29.62 | +4.96% | 48,694 | 144,704,720 |
2024-11-01 | 29.97 | 29.97 | 28.22 | 28.22 | -5.84% | 32,642 | 94,170,432 |
2024-10-31 | 29 | 30.5 | 28.93 | 29.97 | +2.15% | 31,569 | 94,224,032 |
2024-10-30 | 28.94 | 29.5 | 28.69 | 29.34 | +0.76% | 27,710 | 80,533,476 |
2024-10-29 | 30.86 | 31.06 | 29.05 | 29.12 | -4.99% | 44,949 | 134,891,255 |
2024-10-28 | 30.35 | 30.87 | 30.14 | 30.65 | -1.16% | 40,542 | 123,333,134 |
2024-10-25 | 30.61 | 31.43 | 30.36 | 31.01 | +0.36% | 38,630 | 119,414,826 |
2024-10-24 | 30.97 | 31.35 | 30.55 | 30.9 | -1.44% | 25,283 | 78,085,255 |
2024-10-23 | 32.48 | 32.98 | 31 | 31.35 | -3.63% | 46,767 | 149,772,802 |
2024-10-22 | 33.33 | 34.67 | 32 | 32.53 | +0.37% | 56,331 | 187,502,705 |
2024-10-21 | 31.98 | 33.97 | 31.53 | 32.41 | +2.24% | 64,282 | 209,822,056 |
2024-10-18 | 30.38 | 32.87 | 29.6 | 31.7 | +3.93% | 63,217 | 195,901,057 |
2024-10-17 | 30.8 | 32.3 | 30.46 | 30.5 | +3.39% | 59,629 | 187,794,809 |
2024-10-16 | 28.71 | 29.99 | 28.13 | 29.5 | -0.03% | 23,473 | 68,697,887 |
2024-10-15 | 29.86 | 31.62 | 29.02 | 29.51 | -0.94% | 47,652 | 145,098,985 |
2024-10-14 | 28.85 | 29.9 | 27.5 | 29.79 | +3.98% | 41,692 | 119,704,901 |
2024-10-11 | 30.5 | 30.5 | 28.17 | 28.65 | -6.43% | 35,364 | 102,936,160 |
2024-10-10 | 32.39 | 33.28 | 30.61 | 30.62 | -5.38% | 48,069 | 152,863,972 |
2024-10-09 | 34.6 | 35.22 | 32 | 32.36 | -11.58% | 75,595 | 256,034,992 |
2024-10-08 | 37.2 | 37.22 | 32.06 | 36.6 | +17.84% | 109,864 | 387,214,990 |
2024-09-30 | 28 | 31.21 | 27.19 | 31.06 | +18.78% | 81,760 | 240,033,938 |
2024-09-27 | 24.89 | 26.2 | 24.7 | 26.15 | +6.95% | 22,676 | 57,609,279 |
2024-09-26 | 23.6 | 24.66 | 23.51 | 24.45 | +3.51% | 28,712 | 69,335,149 |
2024-09-25 | 23.91 | 24.66 | 23.6 | 23.62 | -0.25% | 30,878 | 74,483,443 |
2024-09-24 | 22.87 | 23.85 | 22.4 | 23.68 | +3.5% | 28,786 | 66,871,720 |
2024-09-23 | 23.19 | 23.39 | 22.8 | 22.88 | -1.34% | 19,144 | 44,022,399 |
2024-09-20 | 23 | 23.48 | 22.92 | 23.19 | +1.27% | 21,462 | 49,880,406 |
2024-09-19 | 22.05 | 23.28 | 21.73 | 22.9 | +4.47% | 25,096 | 56,609,907 |
2024-09-18 | 22 | 22.31 | 21.12 | 21.92 | +0.64% | 16,843 | 36,597,510 |
2024-09-13 | 22.61 | 22.77 | 21.76 | 21.78 | -3.88% | 14,910 | 32,950,685 |
2024-09-12 | 23.02 | 23.17 | 22.65 | 22.66 | -1% | 14,376 | 32,914,284 |
2024-09-11 | 22.78 | 23.29 | 22.5 | 22.89 | +0.22% | 19,353 | 44,438,604 |
2024-09-10 | 22.27 | 23.15 | 21.83 | 22.84 | +2.61% | 23,079 | 51,944,572 |
2024-09-09 | 22.44 | 22.65 | 22 | 22.26 | -1.94% | 15,658 | 34,877,620 |
2024-09-06 | 23.56 | 23.57 | 22.6 | 22.7 | -3.65% | 22,718 | 52,149,955 |
2024-09-05 | 23.75 | 24 | 23.42 | 23.56 | -0.8% | 20,940 | 49,628,589 |
2024-09-04 | 24.19 | 24.3 | 23.47 | 23.75 | -1.66% | 28,846 | 68,494,915 |
2024-09-03 | 23.65 | 24.6 | 23.35 | 24.15 | +2.37% | 42,218 | 101,097,459 |
2024-09-02 | 24 | 24.54 | 23.57 | 23.59 | -2.12% | 45,628 | 109,592,831 |
2024-08-30 | 21.7 | 25.29 | 21.41 | 24.1 | +12.09% | 77,532 | 184,554,519 |
2024-08-29 | 21 | 21.88 | 20.82 | 21.5 | +1.46% | 26,642 | 57,281,921 |
2024-08-28 | 21 | 21.63 | 20.72 | 21.19 | -2.93% | 35,030 | 74,171,784 |
2024-08-27 | 23.56 | 23.88 | 21.75 | 21.83 | -8.74% | 50,903 | 115,144,758 |
2024-08-26 | 24.55 | 24.63 | 23.29 | 23.92 | -1.64% | 52,093 | 123,753,774 |
2024-08-23 | 22.78 | 24.9 | 22.54 | 24.32 | +6.2% | 73,951 | 179,288,595 |
2024-08-22 | 23.8 | 24.45 | 22.68 | 22.9 | -4.1% | 39,380 | 92,103,270 |
2024-08-21 | 22.9 | 24.57 | 22.9 | 23.88 | +3.51% | 40,947 | 97,549,205 |
2024-08-20 | 23.4 | 24.23 | 22.87 | 23.07 | -3.59% | 40,257 | 94,106,627 |
2024-08-19 | 24.29 | 25.19 | 23.69 | 23.93 | +1.48% | 72,878 | 177,637,843 |
2024-08-16 | 22.4 | 24.39 | 22.16 | 23.58 | +6.26% | 62,258 | 145,106,675 |
2024-08-15 | 21.63 | 23.18 | 21.1 | 22.19 | +2.49% | 30,441 | 67,910,877 |
2024-08-14 | 21.01 | 22.1 | 21.01 | 21.65 | +2.7% | 20,853 | 45,125,817 |
2024-08-13 | 20.74 | 21.15 | 20.48 | 21.08 | +1.84% | 8,194 | 17,102,827 |
2024-08-12 | 21.33 | 21.36 | 20.7 | 20.7 | -2.95% | 10,517 | 22,014,859 |
2024-08-09 | 21.6 | 21.8 | 21.33 | 21.33 | -0.65% | 10,871 | 23,476,009 |
2024-08-08 | 21.8 | 21.88 | 20.94 | 21.47 | -2.28% | 17,717 | 37,860,082 |
2024-08-07 | 22.36 | 22.63 | 21.8 | 21.97 | -2.44% | 18,697 | 41,568,446 |
2024-08-06 | 22.2 | 22.68 | 21.93 | 22.52 | +2.5% | 16,205 | 36,169,289 |
2024-08-05 | 22.62 | 23.37 | 21.97 | 21.97 | -4.1% | 25,147 | 56,704,836 |
2024-08-02 | 23.43 | 23.53 | 22.82 | 22.91 | -2.72% | 18,393 | 42,601,239 |
2024-08-01 | 24.17 | 24.41 | 23.35 | 23.55 | -2.57% | 26,645 | 63,048,747 |
2024-07-31 | 21.71 | 24.5 | 21.7 | 24.17 | +10.37% | 41,912 | 97,673,415 |
2024-07-30 | 21.9 | 22.29 | 21.52 | 21.9 | -0.18% | 17,651 | 38,729,330 |
2024-07-29 | 23.29 | 23.29 | 21.76 | 21.94 | -4.86% | 29,253 | 64,947,917 |
2024-07-26 | 22.8 | 23.43 | 22.47 | 23.06 | +1.27% | 29,234 | 67,468,636 |
2024-07-25 | 21.12 | 23.97 | 20.88 | 22.77 | +5.91% | 47,315 | 106,455,595 |
2024-07-24 | 21.56 | 22.01 | 21.41 | 21.5 | -1.29% | 20,025 | 43,340,876 |
2024-07-23 | 22.39 | 22.87 | 21.61 | 21.78 | -3.24% | 26,765 | 59,452,251 |
2024-07-22 | 21.69 | 22.6 | 21.33 | 22.51 | +6.94% | 38,966 | 86,326,630 |
2024-07-19 | 20.24 | 21.19 | 20.04 | 21.05 | +3.39% | 19,821 | 41,484,662 |
2024-07-18 | 20.5 | 20.56 | 19.81 | 20.36 | -1.17% | 13,364 | 26,855,528 |
2024-07-17 | 20.77 | 20.98 | 20.58 | 20.6 | -0.82% | 9,890 | 20,541,366 |
2024-07-16 | 20.4 | 20.93 | 20.11 | 20.77 | +1.71% | 14,247 | 29,180,332 |
2024-07-15 | 21.19 | 21.24 | 20.3 | 20.42 | -4.13% | 19,570 | 40,349,727 |
2024-07-12 | 21.89 | 22.16 | 21.18 | 21.3 | -3.71% | 15,272 | 32,898,387 |
2024-07-11 | 21.3 | 22.23 | 21.21 | 22.12 | -25.12% | 21,772 | 47,343,784 |
2024-07-10 | 30.12 | 30.36 | 29.43 | 29.54 | -2.48% | 15,988 | 47,801,858 |
2024-07-09 | 29.75 | 30.41 | 29.3 | 30.29 | +1.82% | 15,701 | 47,033,515 |
2024-07-08 | 30.7 | 30.7 | 29.69 | 29.75 | -2.62% | 9,523 | 28,626,379 |
2024-07-05 | 30.33 | 31.01 | 29.51 | 30.55 | +0.89% | 11,959 | 36,456,240 |
2024-07-04 | 31.45 | 32.09 | 30.28 | 30.28 | -3.66% | 12,772 | 39,687,246 |
2024-07-03 | 31.92 | 32.25 | 31.41 | 31.43 | -2.24% | 10,780 | 34,165,098 |
2024-07-02 | 33.19 | 33.29 | 32.05 | 32.15 | -2.49% | 16,243 | 53,089,519 |
2024-07-01 | 33 | 33.46 | 32.2 | 32.97 | -1.29% | 14,972 | 48,986,272 |
2024-06-28 | 34.25 | 34.49 | 33.25 | 33.4 | -1.18% | 12,951 | 43,950,141 |
2024-06-27 | 34.69 | 35.1 | 33.76 | 33.8 | -2.54% | 12,890 | 44,232,731 |
2024-06-26 | 32.88 | 34.77 | 32.13 | 34.68 | +5.47% | 16,130 | 54,366,186 |
2024-06-25 | 34.32 | 34.46 | 32.4 | 32.88 | -4.5% | 17,072 | 56,940,044 |
2024-06-24 | 36.17 | 36.41 | 34.25 | 34.43 | -4.39% | 14,933 | 52,704,045 |
2024-06-21 | 36.5 | 36.76 | 35.34 | 36.01 | -2.52% | 15,578 | 56,073,468 |
2024-06-20 | 36.73 | 37.76 | 36.59 | 36.94 | +1.15% | 20,843 | 77,420,655 |
2024-06-19 | 37.72 | 38.05 | 36.38 | 36.52 | -3.49% | 19,036 | 70,535,438 |
2024-06-18 | 37.2 | 38.1 | 36.88 | 37.84 | +2.19% | 20,356 | 76,581,169 |
2024-06-17 | 37.43 | 38.1 | 36.72 | 37.03 | -0.96% | 21,923 | 81,856,436 |
2024-06-14 | 37.44 | 37.73 | 36.8 | 37.39 | -0.24% | 17,459 | 65,154,675 |
2024-06-13 | 36.37 | 38.44 | 36.08 | 37.48 | +4.23% | 26,568 | 99,170,414 |
2024-06-12 | 35.5 | 36.49 | 35.17 | 35.96 | +0.84% | 14,596 | 52,624,153 |
2024-06-11 | 33.66 | 35.66 | 33.42 | 35.66 | +4.42% | 14,015 | 48,583,662 |
2024-06-07 | 34.44 | 35 | 33.55 | 34.15 | +0.5% | 13,353 | 45,871,808 |
2024-06-06 | 35.58 | 35.9 | 33.77 | 33.98 | -3.93% | 18,407 | 63,591,410 |
2024-06-05 | 35.45 | 36.3 | 34.52 | 35.37 | -0.37% | 15,275 | 54,725,558 |
2024-06-04 | 37.84 | 37.84 | 35 | 35.5 | -4.26% | 23,972 | 86,988,712 |
2024-06-03 | 37.72 | 37.99 | 36.5 | 37.08 | -1.46% | 18,945 | 70,330,993 |
2024-05-31 | 36.4 | 38.3 | 36.4 | 37.63 | +2.98% | 22,959 | 86,684,477 |
2024-05-30 | 36.5 | 37.1 | 35.15 | 36.54 | +1% | 13,109 | 47,770,736 |
2024-05-29 | 36.24 | 37.15 | 35.75 | 36.18 | -1.28% | 13,447 | 49,117,329 |
2024-05-28 | 36.66 | 37.9 | 35.86 | 36.65 | -0.14% | 20,878 | 77,656,607 |
2024-05-27 | 36.81 | 37.79 | 35.28 | 36.7 | -1.42% | 22,528 | 81,248,158 |
2024-05-24 | 37.79 | 38.87 | 36.68 | 37.23 | -1.87% | 27,427 | 103,628,110 |
2024-05-23 | 39.05 | 39.08 | 37.77 | 37.94 | -1.81% | 19,153 | 73,011,588 |
2024-05-22 | 38.38 | 39.1 | 38.21 | 38.64 | -1.15% | 29,265 | 113,211,611 |
2024-05-21 | 37.97 | 39.2 | 37.12 | 39.09 | +3.49% | 33,423 | 127,328,309 |
2024-05-20 | 35.75 | 39.93 | 35.22 | 37.77 | +5.86% | 32,612 | 123,868,506 |
2024-05-17 | 34.41 | 35.68 | 34.1 | 35.68 | +3.69% | 10,013 | 35,139,048 |
2024-05-16 | 34.44 | 35.01 | 34.25 | 34.41 | +0.91% | 8,664 | 30,015,327 |
2024-05-15 | 34.54 | 34.91 | 34.01 | 34.1 | -1.59% | 7,509 | 25,793,440 |
2024-05-14 | 34.99 | 35.47 | 34.4 | 34.65 | -0.09% | 9,462 | 32,891,180 |
2024-05-13 | 35.47 | 35.48 | 34.49 | 34.68 | -2.5% | 9,588 | 33,492,014 |
2024-05-10 | 36.65 | 36.77 | 35.37 | 35.57 | -2.28% | 9,939 | 35,474,385 |
2024-05-09 | 36.25 | 36.97 | 36.25 | 36.4 | +0.55% | 10,853 | 39,702,487 |
2024-05-08 | 37.16 | 37.41 | 36.17 | 36.2 | -3.65% | 13,576 | 49,744,283 |
2024-05-07 | 37.36 | 37.93 | 36.88 | 37.57 | +0.75% | 14,302 | 53,542,918 |
2024-05-06 | 37.65 | 38.58 | 37 | 37.29 | +0.27% | 16,279 | 60,936,568 |
2024-04-30 | 38 | 38.27 | 36.72 | 37.19 | -2.11% | 19,502 | 72,583,127 |
2024-04-29 | 36.02 | 38.49 | 36.02 | 37.99 | +8.2% | 22,036 | 82,856,919 |
2024-04-26 | 33.89 | 35.29 | 33.66 | 35.11 | +3.66% | 18,604 | 64,635,339 |
2024-04-25 | 34.3 | 34.72 | 33.6 | 33.87 | -2.45% | 11,139 | 38,026,552 |
2024-04-24 | 32.97 | 34.73 | 32.9 | 34.72 | +5.72% | 18,267 | 62,483,117 |
2024-04-23 | 32.6 | 33.4 | 32.29 | 32.84 | +1.36% | 12,589 | 41,413,179 |
2024-04-22 | 32.4 | 33 | 30.7 | 32.4 | -0.4% | 16,288 | 51,996,163 |
2024-04-19 | 33.61 | 33.61 | 32.27 | 32.53 | -2.6% | 14,388 | 47,087,956 |
2024-04-18 | 33.88 | 34.14 | 32.6 | 33.4 | -1.21% | 13,525 | 45,203,445 |
2024-04-17 | 32.68 | 34.49 | 31.99 | 33.81 | +8.37% | 18,222 | 60,960,511 |
2024-04-16 | 34.05 | 34.05 | 30.79 | 31.2 | -8.48% | 20,982 | 66,660,644 |
2024-04-15 | 35.49 | 35.67 | 33.56 | 34.09 | -3.94% | 19,415 | 66,637,918 |
2024-04-12 | 36.5 | 37.1 | 35.44 | 35.49 | -3.3% | 13,531 | 48,658,946 |
2024-04-11 | 35.71 | 37.71 | 35.25 | 36.7 | +2.26% | 19,133 | 70,366,373 |
2024-04-10 | 37.15 | 37.26 | 35.59 | 35.89 | -3.68% | 12,735 | 45,979,873 |
2024-04-09 | 36.22 | 37.48 | 36.04 | 37.26 | +3.01% | 14,473 | 53,302,933 |
2024-04-08 | 37.85 | 37.89 | 36.08 | 36.17 | -4.06% | 16,655 | 61,232,248 |
2024-04-03 | 39.36 | 39.36 | 37.42 | 37.7 | -4.22% | 19,257 | 72,967,039 |
2024-04-02 | 40.96 | 40.96 | 38.85 | 39.36 | -3.53% | 13,038 | 51,501,175 |
2024-04-01 | 40.56 | 41.7 | 40.56 | 40.8 | +0.79% | 14,386 | 59,158,478 |
2024-03-29 | 40.5 | 40.7 | 39.22 | 40.48 | -0.05% | 10,423 | 41,790,844 |
2024-03-28 | 38.62 | 41.2 | 38.17 | 40.5 | +5.09% | 18,223 | 72,941,845 |
2024-03-27 | 41.81 | 41.85 | 38.5 | 38.54 | -8.13% | 23,965 | 94,977,122 |
2024-03-26 | 43 | 43.85 | 41.31 | 41.95 | -3.23% | 16,902 | 71,479,023 |
2024-03-25 | 44.88 | 45.55 | 43.29 | 43.35 | -3.41% | 18,294 | 81,445,748 |
2024-03-22 | 44.97 | 45.54 | 43.92 | 44.88 | -0.69% | 16,992 | 75,936,443 |
2024-03-21 | 45.96 | 46.57 | 44.22 | 45.19 | -1.7% | 25,960 | 117,824,640 |
2024-03-20 | 45.03 | 46.08 | 44.5 | 45.97 | +1.79% | 26,113 | 118,816,872 |
2024-03-19 | 45.49 | 45.89 | 44.53 | 45.16 | +0.69% | 30,543 | 138,180,965 |
2024-03-18 | 45.08 | 45.14 | 43.84 | 44.85 | -0.11% | 26,429 | 117,500,125 |
2024-03-15 | 45 | 45 | 43.39 | 44.9 | -0.44% | 23,783 | 104,829,727 |
2024-03-14 | 46.2 | 46.68 | 44.03 | 45.1 | -2.38% | 29,440 | 132,933,660 |
2024-03-13 | 44.69 | 47.31 | 44.36 | 46.2 | +3.8% | 35,733 | 164,657,306 |
2024-03-12 | 43.98 | 44.68 | 43.33 | 44.51 | +2.58% | 28,203 | 124,373,978 |
2024-03-11 | 41.57 | 43.66 | 41.03 | 43.39 | +3.14% | 24,560 | 104,673,656 |
2024-03-08 | 40.7 | 42.63 | 39.99 | 42.07 | +4.39% | 23,994 | 99,793,602 |
2024-03-07 | 42.17 | 42.42 | 40.2 | 40.3 | -3.24% | 24,647 | 101,887,752 |
2024-03-06 | 42.11 | 42.65 | 40.6 | 41.65 | -1.72% | 25,061 | 104,373,041 |
2024-03-05 | 42.28 | 44.73 | 41.58 | 42.38 | -0.7% | 39,953 | 173,494,373 |
2024-03-04 | 42.67 | 43.15 | 40.71 | 42.68 | +1.81% | 25,757 | 108,414,974 |
2024-03-01 | 40.99 | 42.04 | 40.29 | 41.92 | +3.76% | 26,396 | 109,318,707 |
2024-02-29 | 37.97 | 40.67 | 37.03 | 40.4 | +6.32% | 29,086 | 114,976,056 |
2024-02-28 | 42.87 | 43.69 | 37.68 | 38 | -11.42% | 34,748 | 142,437,125 |
2024-02-27 | 40.02 | 43.08 | 39.8 | 42.9 | +5.38% | 25,450 | 106,760,790 |
2024-02-26 | 41.04 | 41.48 | 39.45 | 40.71 | +0.02% | 22,664 | 91,533,263 |
2024-02-23 | 39.65 | 40.88 | 38.89 | 40.7 | +3.83% | 19,246 | 76,984,274 |
2024-02-22 | 37.48 | 39.37 | 37.48 | 39.2 | +3.98% | 12,459 | 48,358,115 |
2024-02-21 | 36.84 | 39.02 | 36.13 | 37.7 | +1.45% | 18,424 | 70,235,685 |
2024-02-20 | 36.73 | 37.49 | 35.23 | 37.16 | +0.92% | 13,267 | 48,925,003 |
2024-02-19 | 36.5 | 37.6 | 35.5 | 36.82 | +4.01% | 23,253 | 85,061,780 |
2024-02-08 | 31.75 | 35.57 | 31.5 | 35.4 | +11.39% | 24,524 | 83,109,694 |
2024-02-07 | 31.85 | 32.92 | 30.85 | 31.78 | -0.06% | 20,696 | 65,884,452 |
2024-02-06 | 29.01 | 32.69 | 28.63 | 31.8 | +3.11% | 22,153 | 67,556,120 |
2024-02-05 | 33.87 | 34.32 | 29.33 | 30.84 | -9.88% | 24,309 | 76,220,847 |
2024-02-02 | 37.1 | 37.8 | 33.07 | 34.22 | -7.86% | 22,700 | 79,372,759 |
2024-02-01 | 36.37 | 38.11 | 36.01 | 37.14 | +1.7% | 14,363 | 53,302,234 |
2024-01-31 | 39.26 | 40 | 36.51 | 36.52 | -6.81% | 15,922 | 60,438,715 |
2024-01-30 | 40.4 | 41.29 | 39.03 | 39.19 | -2.85% | 12,833 | 51,339,534 |
2024-01-29 | 41.7 | 42.3 | 40.1 | 40.34 | -3.26% | 13,880 | 56,388,221 |
2024-01-26 | 43.03 | 43.32 | 41.54 | 41.7 | -3.09% | 12,990 | 55,009,004 |
2024-01-25 | 41.41 | 43.48 | 41.01 | 43.03 | +3.19% | 19,412 | 82,633,689 |
2024-01-24 | 42.3 | 42.3 | 40.22 | 41.7 | -0.14% | 22,909 | 93,511,072 |
2024-01-23 | 40.82 | 42.58 | 40.34 | 41.76 | +2.35% | 16,089 | 66,837,844 |
2024-01-22 | 43.61 | 43.74 | 40.3 | 40.8 | -5.77% | 18,565 | 78,342,439 |
2024-01-19 | 45 | 45.16 | 43.02 | 43.3 | -4.01% | 17,477 | 76,103,805 |
2024-01-18 | 44.9 | 45.4 | 43.16 | 45.11 | -0.92% | 21,338 | 94,284,084 |
2024-01-17 | 47.44 | 47.54 | 45.5 | 45.53 | -4.23% | 17,367 | 80,332,145 |
2024-01-16 | 48.9 | 49 | 45.78 | 47.54 | -2.8% | 28,232 | 132,359,377 |
2024-01-15 | 50.99 | 51.48 | 48.88 | 48.91 | -5.03% | 35,759 | 177,313,512 |
2024-01-12 | 54.5 | 54.88 | 50.98 | 51.5 | -4.26% | 42,808 | 225,243,770 |
2024-01-11 | 48.76 | 54.59 | 48.31 | 53.79 | +10.68% | 47,342 | 246,535,186 |
2024-01-10 | 47.88 | 50.45 | 46.46 | 48.6 | +2.42% | 27,593 | 134,457,465 |
2024-01-09 | 46.11 | 48.18 | 46.11 | 47.45 | +3.08% | 14,143 | 67,064,308 |
2024-01-08 | 46.93 | 47.28 | 45.92 | 46.03 | -1.54% | 8,847 | 41,190,010 |
2024-01-05 | 49.16 | 49.16 | 46.44 | 46.75 | -4.3% | 12,513 | 59,494,628 |
2024-01-04 | 48.83 | 49.86 | 48.38 | 48.85 | -0.04% | 9,763 | 48,035,930 |
2024-01-03 | 49 | 50.03 | 48.52 | 48.87 | -1.07% | 8,340 | 41,011,610 |
2024-01-02 | 49.98 | 50.15 | 49 | 49.4 | -0.2% | 14,146 | 70,171,265 |
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: