股票概览
45.92
-3.29%
-1.56
47.56
开盘价
47.77
最高价
45.87
最低价
14,402
成交量
数据更新至: 2024-12-31
技术指标
47.46
MA5 (5日均线)
48.63
MA10 (10日均线)
50.06
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 | 47.56 | 47.77 | 45.87 | 45.92 | -3.29% | 14,402 | 66,917,546 |
| 2024-12-30 | 47.92 | 48.46 | 47.01 | 47.48 | -1.04% | 10,606 | 50,572,205 |
| 2024-12-27 | 48.26 | 48.88 | 47.96 | 47.98 | -0.5% | 12,050 | 58,384,692 |
| 2024-12-26 | 47.71 | 48.6 | 47.61 | 48.22 | +1.09% | 12,663 | 60,937,330 |
| 2024-12-25 | 48.95 | 48.96 | 47.52 | 47.7 | -2.55% | 12,361 | 59,518,859 |
| 2024-12-24 | 49.17 | 49.47 | 47.91 | 48.95 | -0.47% | 18,637 | 90,523,577 |
| 2024-12-23 | 50.85 | 51.16 | 49.02 | 49.18 | -3.49% | 19,155 | 95,183,581 |
| 2024-12-20 | 49.71 | 51.75 | 49.51 | 50.96 | +2.02% | 14,809 | 75,297,543 |
| 2024-12-19 | 49.51 | 50.13 | 49.1 | 49.95 | -0.1% | 15,306 | 75,916,205 |
| 2024-12-18 | 49.89 | 50.66 | 49.81 | 50 | +0.2% | 7,523 | 37,754,946 |
| 2024-12-17 | 50.52 | 51.01 | 49.89 | 49.9 | -1.62% | 7,812 | 39,268,625 |
| 2024-12-16 | 51.1 | 51.47 | 50.51 | 50.72 | -0.96% | 9,485 | 48,246,149 |
| 2024-12-13 | 52.05 | 52.19 | 51.15 | 51.21 | -2.18% | 12,593 | 64,842,275 |
| 2024-12-12 | 52.4 | 52.84 | 51.61 | 52.35 | 0% | 10,221 | 53,249,651 |
| 2024-12-11 | 51.69 | 52.95 | 51.69 | 52.35 | +1.45% | 11,402 | 59,703,799 |
| 2024-12-10 | 52.85 | 53.38 | 51.51 | 51.6 | +0.39% | 17,811 | 93,611,344 |
| 2024-12-09 | 52.15 | 52.38 | 51.02 | 51.4 | -1.44% | 9,649 | 49,893,284 |
| 2024-12-06 | 51.74 | 52.44 | 50.5 | 52.15 | +0.95% | 15,063 | 77,900,017 |
| 2024-12-05 | 51.12 | 52.08 | 51.12 | 51.66 | +0.27% | 8,176 | 42,245,975 |
| 2024-12-04 | 52.83 | 53.32 | 51.33 | 51.52 | -1.64% | 14,897 | 77,737,912 |
| 2024-12-03 | 52.8 | 53.5 | 51.85 | 52.38 | -0.72% | 13,524 | 71,243,692 |
| 2024-12-02 | 52.2 | 53.09 | 51.75 | 52.76 | +1.07% | 13,192 | 69,301,753 |
| 2024-11-29 | 51.96 | 53.23 | 50.81 | 52.2 | +0.68% | 15,093 | 78,721,899 |
| 2024-11-28 | 51.66 | 52.39 | 51.26 | 51.85 | -0.1% | 11,640 | 60,308,298 |
| 2024-11-27 | 50.63 | 51.9 | 49.01 | 51.9 | +2.15% | 16,210 | 81,501,560 |
| 2024-11-26 | 51.32 | 52 | 50.6 | 50.81 | -1.66% | 9,780 | 50,160,299 |
| 2024-11-25 | 50.9 | 52.52 | 50.69 | 51.67 | +0.82% | 12,305 | 63,347,782 |
| 2024-11-22 | 53.05 | 54.2 | 51.2 | 51.25 | -3.3% | 19,431 | 102,651,760 |
| 2024-11-21 | 54.37 | 54.82 | 52.62 | 53 | -2.75% | 19,329 | 103,580,316 |
| 2024-11-20 | 53.73 | 55.14 | 53.6 | 54.5 | +0.78% | 15,800 | 85,713,294 |
| 2024-11-19 | 52.6 | 54.29 | 52.03 | 54.08 | +3.82% | 13,758 | 72,925,432 |
| 2024-11-18 | 53.55 | 53.88 | 51.55 | 52.09 | -1.96% | 16,497 | 86,514,155 |
| 2024-11-15 | 55.62 | 56 | 53.13 | 53.13 | -4.48% | 20,191 | 110,058,561 |
| 2024-11-14 | 58 | 58 | 55.38 | 55.62 | -4.24% | 20,916 | 118,426,267 |
| 2024-11-13 | 57.52 | 58.58 | 56.7 | 58.08 | -0.12% | 21,298 | 122,889,781 |
| 2024-11-12 | 60.75 | 61.3 | 57.5 | 58.15 | -4.3% | 43,386 | 256,688,537 |
| 2024-11-11 | 58.37 | 61.58 | 58.11 | 60.76 | +4.61% | 45,896 | 277,073,715 |
| 2024-11-08 | 56.52 | 59.2 | 56.52 | 58.08 | +3.57% | 42,059 | 244,634,872 |
| 2024-11-07 | 55 | 56.3 | 54.52 | 56.08 | +1.85% | 23,417 | 130,012,499 |
| 2024-11-06 | 55.5 | 56.35 | 54.41 | 55.06 | -0.25% | 24,906 | 137,741,699 |
| 2024-11-05 | 52.8 | 55.48 | 52.8 | 55.2 | +3.76% | 23,270 | 126,925,846 |
| 2024-11-04 | 52.07 | 53.83 | 51.58 | 53.2 | +1.31% | 15,652 | 83,161,790 |
| 2024-11-01 | 53.02 | 53.86 | 51.53 | 52.51 | -0.89% | 23,854 | 125,680,488 |
| 2024-10-31 | 52.2 | 53.68 | 50.73 | 52.98 | +0.82% | 26,333 | 137,891,572 |
| 2024-10-30 | 54.1 | 54.18 | 51.85 | 52.55 | -5.14% | 31,619 | 166,553,714 |
| 2024-10-29 | 56 | 57.22 | 55.14 | 55.4 | -1.49% | 17,640 | 98,709,769 |
| 2024-10-28 | 56.59 | 56.59 | 55.21 | 56.24 | -0.44% | 13,876 | 77,643,239 |
| 2024-10-25 | 55.61 | 56.94 | 54.83 | 56.49 | +2.1% | 18,167 | 101,570,943 |
| 2024-10-24 | 55.08 | 55.93 | 54.74 | 55.33 | -0.27% | 15,746 | 87,171,480 |
| 2024-10-23 | 56.51 | 56.98 | 55 | 55.48 | -2.32% | 30,010 | 168,373,641 |
| 2024-10-22 | 57.14 | 58.48 | 56 | 56.8 | +0.42% | 32,250 | 183,982,200 |
| 2024-10-21 | 56.36 | 59.88 | 55.5 | 56.56 | +1.67% | 40,405 | 231,935,199 |
| 2024-10-18 | 51.55 | 58.48 | 51.15 | 55.63 | +7.91% | 38,852 | 212,819,127 |
| 2024-10-17 | 52.31 | 53.05 | 51.51 | 51.55 | -0.73% | 13,527 | 70,890,296 |
| 2024-10-16 | 51.51 | 53.06 | 51.05 | 51.93 | -0.19% | 15,140 | 79,086,819 |
| 2024-10-15 | 52.92 | 54.25 | 52.03 | 52.03 | -1.66% | 21,279 | 112,867,478 |
| 2024-10-14 | 51.2 | 52.98 | 49.68 | 52.91 | +3.93% | 25,143 | 129,729,683 |
| 2024-10-11 | 55.5 | 56.48 | 50.52 | 50.91 | -9.81% | 32,382 | 171,020,719 |
| 2024-10-10 | 57.51 | 58.89 | 55.34 | 56.45 | -0.96% | 32,659 | 187,609,851 |
| 2024-10-09 | 62 | 63.47 | 55.38 | 57 | -11.48% | 62,207 | 371,154,049 |
| 2024-10-08 | 65.2 | 65.2 | 57.01 | 64.39 | +18.41% | 57,821 | 360,318,922 |
| 2024-09-30 | 49.03 | 54.4 | 48 | 54.38 | +15.97% | 36,112 | 186,671,042 |
| 2024-09-27 | 44.42 | 47.08 | 44.16 | 46.89 | +6.79% | 15,868 | 72,229,128 |
| 2024-09-26 | 41.39 | 44.17 | 41.05 | 43.91 | +5.78% | 19,617 | 83,672,865 |
| 2024-09-25 | 42 | 42.85 | 41.42 | 41.51 | +0.27% | 17,914 | 75,555,627 |
| 2024-09-24 | 39.78 | 41.59 | 39.44 | 41.4 | +4.97% | 15,271 | 62,035,095 |
| 2024-09-23 | 39.61 | 40 | 38.97 | 39.44 | -0.43% | 9,417 | 37,161,330 |
| 2024-09-20 | 40.19 | 40.63 | 39.32 | 39.61 | -1.47% | 12,096 | 48,225,406 |
| 2024-09-19 | 40.9 | 41.39 | 40.01 | 40.2 | -0.91% | 19,941 | 80,827,636 |
| 2024-09-18 | 41.42 | 42 | 40.1 | 40.57 | +0.12% | 11,739 | 47,936,763 |
| 2024-09-13 | 41.1 | 41.37 | 40.5 | 40.52 | -1.63% | 8,016 | 32,788,236 |
| 2024-09-12 | 42.35 | 42.39 | 41.03 | 41.19 | -2.44% | 10,921 | 45,515,668 |
| 2024-09-11 | 42.9 | 43.02 | 41.97 | 42.22 | -0.89% | 7,995 | 33,842,504 |
| 2024-09-10 | 42 | 42.62 | 41.31 | 42.6 | +1.48% | 7,604 | 31,939,180 |
| 2024-09-09 | 42.65 | 43.2 | 41.9 | 41.98 | -1.52% | 5,715 | 24,264,392 |
| 2024-09-06 | 43.89 | 44.3 | 42.52 | 42.63 | -2.67% | 7,653 | 32,952,710 |
| 2024-09-05 | 44.11 | 44.54 | 43.51 | 43.8 | -0.88% | 6,190 | 27,272,315 |
| 2024-09-04 | 43.02 | 45.15 | 43.02 | 44.19 | +1.28% | 12,703 | 56,191,766 |
| 2024-09-03 | 43 | 44.21 | 43 | 43.63 | +1.18% | 6,195 | 27,052,403 |
| 2024-09-02 | 44.97 | 45.09 | 43.03 | 43.12 | -3.77% | 17,724 | 77,837,824 |
| 2024-08-30 | 43 | 46.69 | 42.06 | 44.81 | +6.92% | 27,201 | 120,904,104 |
| 2024-08-29 | 40.47 | 42 | 40.29 | 41.91 | +2.97% | 6,243 | 25,914,482 |
| 2024-08-28 | 40.24 | 41.13 | 39.9 | 40.7 | +1.12% | 4,162 | 16,910,648 |
| 2024-08-27 | 40.64 | 41.08 | 40.08 | 40.25 | -1.61% | 3,445 | 13,921,907 |
| 2024-08-26 | 40.18 | 41.45 | 40.18 | 40.91 | +1.31% | 6,297 | 25,823,050 |
| 2024-08-23 | 40.55 | 40.68 | 39.86 | 40.38 | -0.98% | 5,144 | 20,717,872 |
| 2024-08-22 | 41.3 | 41.78 | 39.88 | 40.78 | -1.28% | 9,714 | 39,282,160 |
| 2024-08-21 | 41.5 | 42.17 | 40.83 | 41.31 | -1.38% | 6,572 | 27,195,559 |
| 2024-08-20 | 44 | 44 | 41.31 | 41.89 | -3.48% | 13,581 | 57,196,540 |
| 2024-08-19 | 43.75 | 44.37 | 43.27 | 43.4 | -0.73% | 4,750 | 20,740,403 |
| 2024-08-16 | 43.72 | 44.5 | 43.7 | 43.72 | -0.25% | 5,011 | 22,048,674 |
| 2024-08-15 | 43.71 | 44.85 | 43.05 | 43.83 | +0.16% | 6,123 | 26,856,589 |
| 2024-08-14 | 45.4 | 45.4 | 43.66 | 43.76 | -3.63% | 9,265 | 41,151,786 |
| 2024-08-13 | 45.5 | 45.69 | 44.43 | 45.41 | +0.44% | 6,221 | 27,924,238 |
| 2024-08-12 | 46.33 | 46.68 | 44.78 | 45.21 | -3.13% | 10,831 | 49,170,702 |
| 2024-08-09 | 48 | 48.75 | 46.67 | 46.67 | -1.81% | 4,787 | 22,752,607 |
| 2024-08-08 | 46.91 | 48.19 | 46.3 | 47.53 | +0.83% | 5,503 | 26,008,008 |
| 2024-08-07 | 47.1 | 47.78 | 46.92 | 47.14 | -0.42% | 3,869 | 18,302,600 |
| 2024-08-06 | 47.19 | 48.18 | 46.74 | 47.34 | +1.09% | 4,784 | 22,626,537 |
| 2024-08-05 | 48.01 | 48.68 | 46.75 | 46.83 | -2.96% | 10,131 | 48,123,091 |
| 2024-08-02 | 50 | 50.01 | 48.01 | 48.26 | -4.02% | 6,872 | 33,682,849 |
| 2024-08-01 | 51 | 51.5 | 50.11 | 50.28 | -0.93% | 7,523 | 38,172,663 |
| 2024-07-31 | 47.16 | 50.75 | 46.72 | 50.75 | +7.7% | 18,283 | 89,969,311 |
| 2024-07-30 | 46.75 | 47.57 | 46.18 | 47.12 | +0.99% | 7,381 | 34,641,736 |
| 2024-07-29 | 47.67 | 47.93 | 46.51 | 46.66 | -2.1% | 7,666 | 36,024,867 |
| 2024-07-26 | 47.5 | 48.16 | 47.07 | 47.66 | +0.34% | 5,019 | 23,898,145 |
| 2024-07-25 | 47.45 | 48.91 | 47.32 | 47.5 | -0.88% | 5,990 | 28,758,182 |
| 2024-07-24 | 48.55 | 49.43 | 47.84 | 47.92 | -1.86% | 7,286 | 35,443,157 |
| 2024-07-23 | 52.5 | 52.9 | 48.7 | 48.83 | -6.97% | 12,504 | 62,902,180 |
| 2024-07-22 | 52.5 | 52.95 | 52.02 | 52.49 | -0.62% | 8,592 | 45,026,764 |
| 2024-07-19 | 51.7 | 53.66 | 51.2 | 52.82 | +3.02% | 14,193 | 74,819,193 |
| 2024-07-18 | 50.38 | 51.7 | 49.17 | 51.27 | +1.2% | 10,750 | 54,409,249 |
| 2024-07-17 | 51.14 | 51.39 | 50.19 | 50.66 | -0.82% | 7,543 | 38,228,183 |
| 2024-07-16 | 49.68 | 51.1 | 48.73 | 51.08 | +2.82% | 10,492 | 52,537,638 |
| 2024-07-15 | 49.39 | 51 | 48.97 | 49.68 | +0.71% | 12,876 | 64,688,887 |
| 2024-07-12 | 48.9 | 49.56 | 47.88 | 49.33 | +1.5% | 10,225 | 49,959,324 |
| 2024-07-11 | 49.14 | 49.57 | 48 | 48.6 | +0.6% | 13,955 | 67,875,793 |
| 2024-07-10 | 48.67 | 49.58 | 48.04 | 48.31 | -1.21% | 5,926 | 28,954,824 |
| 2024-07-09 | 46.71 | 49.15 | 46.6 | 48.9 | +4.11% | 9,661 | 46,450,537 |
| 2024-07-08 | 48 | 48.63 | 46.81 | 46.97 | -2.25% | 8,583 | 40,999,515 |
| 2024-07-05 | 48.3 | 48.74 | 46.01 | 48.05 | -1.64% | 12,380 | 58,703,570 |
| 2024-07-04 | 49.84 | 50.56 | 48.65 | 48.85 | -2.53% | 7,773 | 38,428,514 |
| 2024-07-03 | 50.5 | 51.5 | 49.43 | 50.12 | -0.99% | 9,570 | 48,128,008 |
| 2024-07-02 | 51.26 | 51.3 | 50.38 | 50.62 | -1.82% | 6,190 | 31,420,091 |
| 2024-07-01 | 51.61 | 52.24 | 49.82 | 51.56 | -0.1% | 9,493 | 48,399,163 |
| 2024-06-28 | 52.12 | 53.48 | 51.03 | 51.61 | -1.05% | 10,700 | 56,085,093 |
| 2024-06-27 | 51.96 | 54 | 51.96 | 52.16 | -0.44% | 12,771 | 67,592,944 |
| 2024-06-26 | 51.48 | 52.76 | 51.03 | 52.39 | +1.79% | 8,954 | 46,519,714 |
| 2024-06-25 | 52.89 | 53.64 | 51.27 | 51.47 | -3.25% | 11,563 | 60,259,051 |
| 2024-06-24 | 55.3 | 56.2 | 53.15 | 53.2 | -3.34% | 14,246 | 77,697,816 |
| 2024-06-21 | 54.83 | 56.24 | 54.55 | 55.04 | -1.33% | 9,691 | 53,494,918 |
| 2024-06-20 | 55 | 57.45 | 54.81 | 55.78 | -0.66% | 12,421 | 69,913,712 |
| 2024-06-19 | 57.3 | 57.8 | 56 | 56.15 | -1.92% | 14,898 | 84,538,019 |
| 2024-06-18 | 57.52 | 58.79 | 56.53 | 57.25 | -1.29% | 10,843 | 62,093,433 |
| 2024-06-17 | 55.3 | 58.69 | 55.15 | 58 | +3.83% | 16,492 | 94,401,617 |
| 2024-06-14 | 55.8 | 56.29 | 54.38 | 55.86 | -0.83% | 18,199 | 100,588,072 |
| 2024-06-13 | 54.3 | 56.49 | 54.2 | 56.33 | +3.91% | 21,528 | 119,453,247 |
| 2024-06-12 | 53.84 | 54.89 | 53 | 54.21 | +0.17% | 15,109 | 81,731,860 |
| 2024-06-11 | 50.95 | 54.9 | 50.7 | 54.12 | +5.21% | 23,364 | 123,508,078 |
| 2024-06-07 | 51.46 | 53.6 | 51.18 | 51.44 | -0.98% | 10,376 | 54,325,266 |
| 2024-06-06 | 51.84 | 54.49 | 51.84 | 51.95 | -0.19% | 18,847 | 100,651,539 |
| 2024-06-05 | 51.6 | 53.33 | 51.6 | 52.05 | -0.27% | 8,221 | 43,178,648 |
| 2024-06-04 | 52.2 | 52.54 | 50.89 | 52.19 | -0.19% | 9,307 | 47,999,644 |
| 2024-06-03 | 50.82 | 52.85 | 50.51 | 52.29 | +2.91% | 14,691 | 76,708,762 |
| 2024-05-31 | 50.4 | 51.49 | 50.36 | 50.81 | -0.26% | 5,424 | 27,584,321 |
| 2024-05-30 | 49.47 | 50.96 | 49.27 | 50.94 | +2.56% | 7,655 | 38,688,869 |
| 2024-05-29 | 50.5 | 51.42 | 49.35 | 49.67 | -2.09% | 9,079 | 45,638,468 |
| 2024-05-28 | 49.2 | 52.18 | 48.81 | 50.73 | +3.03% | 21,916 | 111,453,981 |
| 2024-05-27 | 45.08 | 49.49 | 45.08 | 49.24 | +1.13% | 19,954 | 94,730,284 |
| 2024-05-24 | 49.8 | 49.81 | 48.15 | 48.69 | -2.27% | 10,312 | 50,426,062 |
| 2024-05-23 | 50.69 | 50.86 | 49.55 | 49.82 | -1.7% | 6,492 | 32,456,223 |
| 2024-05-22 | 51.68 | 51.83 | 50.2 | 50.68 | -1.25% | 7,051 | 35,705,187 |
| 2024-05-21 | 52.56 | 52.56 | 50.88 | 51.32 | -1.97% | 7,429 | 38,152,280 |
| 2024-05-20 | 51.31 | 52.39 | 51.22 | 52.35 | +1.75% | 8,465 | 43,974,494 |
| 2024-05-17 | 50.59 | 51.5 | 49.9 | 51.45 | +2.18% | 6,175 | 31,314,981 |
| 2024-05-16 | 51.13 | 51.13 | 50 | 50.35 | -0.45% | 6,703 | 33,850,562 |
| 2024-05-15 | 50.91 | 51.17 | 50.15 | 50.58 | -0.82% | 4,441 | 22,538,000 |
| 2024-05-14 | 51.65 | 52.21 | 50.8 | 51 | -0.91% | 6,297 | 32,190,817 |
| 2024-05-13 | 52.49 | 52.57 | 51.08 | 51.47 | -0.87% | 9,568 | 49,557,526 |
| 2024-05-10 | 53.6 | 53.65 | 51.75 | 51.92 | -3.1% | 11,523 | 60,185,392 |
| 2024-05-09 | 53.51 | 54.69 | 53.12 | 53.58 | +0.15% | 12,415 | 66,698,598 |
| 2024-05-08 | 54.3 | 54.65 | 53.02 | 53.5 | -1.44% | 10,756 | 57,808,618 |
| 2024-05-07 | 52.8 | 54.49 | 52.77 | 54.28 | +2.47% | 13,159 | 71,262,216 |
| 2024-05-06 | 52.77 | 53.09 | 51.74 | 52.97 | +2.38% | 12,993 | 68,330,177 |
| 2024-04-30 | 52.44 | 52.6 | 51.21 | 51.74 | -0.48% | 12,900 | 66,978,927 |
| 2024-04-29 | 48.41 | 52.32 | 48.31 | 51.99 | +6.65% | 20,479 | 104,088,582 |
| 2024-04-26 | 46.6 | 48.84 | 46.57 | 48.75 | +3.9% | 14,819 | 71,182,309 |
| 2024-04-25 | 47.03 | 47.85 | 46.62 | 46.92 | -0.23% | 8,246 | 38,920,330 |
| 2024-04-24 | 44.95 | 47.48 | 44.95 | 47.03 | +4.63% | 13,933 | 65,028,649 |
| 2024-04-23 | 44.46 | 45.3 | 44.16 | 44.95 | +1.1% | 7,531 | 33,760,948 |
| 2024-04-22 | 44 | 44.77 | 42.92 | 44.46 | +0.34% | 6,110 | 26,882,265 |
| 2024-04-19 | 44.21 | 44.83 | 43.5 | 44.31 | -0.27% | 8,086 | 35,659,468 |
| 2024-04-18 | 43.98 | 45.18 | 43.48 | 44.43 | +0.82% | 11,160 | 49,685,147 |
| 2024-04-17 | 43 | 44.19 | 42.71 | 44.07 | +4.06% | 10,053 | 43,896,165 |
| 2024-04-16 | 43.98 | 43.98 | 42.25 | 42.35 | -4.42% | 13,199 | 56,927,116 |
| 2024-04-15 | 44.58 | 45.49 | 43.68 | 44.31 | -0.61% | 11,754 | 52,309,068 |
| 2024-04-12 | 44.1 | 45.21 | 43.81 | 44.58 | +1.92% | 13,390 | 59,502,309 |
| 2024-04-11 | 43.72 | 44.7 | 43.37 | 43.74 | -0.61% | 9,655 | 42,520,163 |
| 2024-04-10 | 45.3 | 45.3 | 43.66 | 44.01 | -3.04% | 9,231 | 40,862,824 |
| 2024-04-09 | 44.38 | 45.79 | 44.18 | 45.39 | +2.53% | 14,488 | 65,313,511 |
| 2024-04-08 | 46.75 | 46.75 | 44.22 | 44.27 | -5.67% | 12,404 | 55,994,549 |
| 2024-04-03 | 47.97 | 48.09 | 46.61 | 46.93 | -2.17% | 9,747 | 45,987,141 |
| 2024-04-02 | 48.35 | 48.4 | 47.2 | 47.97 | -0.74% | 6,957 | 33,267,018 |
| 2024-04-01 | 47.2 | 48.36 | 47.19 | 48.33 | +4.5% | 10,852 | 51,825,682 |
| 2024-03-29 | 46.75 | 46.85 | 45.68 | 46.25 | -0.88% | 8,344 | 38,510,141 |
| 2024-03-28 | 45.5 | 47.41 | 45.29 | 46.66 | +2.55% | 11,778 | 54,587,911 |
| 2024-03-27 | 47.68 | 47.78 | 45.5 | 45.5 | -4.77% | 10,282 | 47,662,232 |
| 2024-03-26 | 48.67 | 49.85 | 46.86 | 47.78 | -2.33% | 15,567 | 74,652,099 |
| 2024-03-25 | 50.99 | 51.32 | 48.91 | 48.92 | -4.1% | 12,907 | 64,366,599 |
| 2024-03-22 | 51.82 | 52.44 | 50.7 | 51.01 | -1.22% | 10,244 | 52,746,558 |
| 2024-03-21 | 53.3 | 53.9 | 51.45 | 51.64 | -1.22% | 12,823 | 67,338,118 |
| 2024-03-20 | 51.88 | 53.18 | 51.6 | 52.28 | +1.32% | 11,798 | 61,680,238 |
| 2024-03-19 | 51.89 | 52.28 | 51.5 | 51.6 | -0.98% | 9,487 | 49,223,035 |
| 2024-03-18 | 50.89 | 52.29 | 50.4 | 52.11 | +3.13% | 12,763 | 65,463,220 |
| 2024-03-15 | 50 | 50.79 | 49.5 | 50.53 | +0.76% | 8,347 | 41,895,050 |
| 2024-03-14 | 50.78 | 51.07 | 49.56 | 50.15 | -1.43% | 9,642 | 48,447,613 |
| 2024-03-13 | 51.5 | 51.83 | 50.6 | 50.88 | -0.8% | 13,597 | 69,502,634 |
| 2024-03-12 | 50.47 | 52.6 | 50.28 | 51.29 | +1.62% | 21,696 | 111,081,928 |
| 2024-03-11 | 49.5 | 50.49 | 48.81 | 50.47 | +1.41% | 11,661 | 58,389,954 |
| 2024-03-08 | 49.15 | 50.02 | 48.66 | 49.77 | +1.08% | 11,401 | 56,398,629 |
| 2024-03-07 | 49.85 | 50.96 | 49.08 | 49.24 | -0.28% | 18,193 | 91,174,512 |
| 2024-03-06 | 49.29 | 50.5 | 48.35 | 49.38 | -0.44% | 11,041 | 54,438,029 |
| 2024-03-05 | 50.9 | 50.9 | 49.15 | 49.6 | -2.61% | 15,112 | 75,101,433 |
| 2024-03-04 | 50.78 | 52.29 | 50 | 50.93 | +0.16% | 18,303 | 93,368,298 |
| 2024-03-01 | 52.05 | 52.3 | 50 | 50.85 | +0.95% | 21,259 | 108,449,601 |
| 2024-02-29 | 46.65 | 50.55 | 46.56 | 50.37 | +6.87% | 19,111 | 94,381,588 |
| 2024-02-28 | 51.01 | 52.3 | 47.01 | 47.13 | -7.57% | 21,911 | 109,355,296 |
| 2024-02-27 | 48.53 | 50.99 | 48.28 | 50.99 | +4.32% | 15,021 | 74,792,103 |
| 2024-02-26 | 48.47 | 49.96 | 47.5 | 48.88 | +0.08% | 16,872 | 82,075,260 |
| 2024-02-23 | 48.9 | 49.41 | 48.13 | 48.84 | +1.6% | 15,255 | 74,233,702 |
| 2024-02-22 | 46.88 | 48.5 | 46.8 | 48.07 | +1.89% | 11,978 | 57,087,687 |
| 2024-02-21 | 46.84 | 48.24 | 46.16 | 47.18 | +0.3% | 12,965 | 61,500,550 |
| 2024-02-20 | 47.25 | 47.33 | 45.95 | 47.04 | +0.17% | 6,717 | 31,322,114 |
| 2024-02-19 | 47.62 | 49.3 | 45.92 | 46.96 | -1.14% | 16,818 | 79,522,603 |
| 2024-02-08 | 43.36 | 48.68 | 43.36 | 47.5 | +7.34% | 20,698 | 97,373,711 |
| 2024-02-07 | 43.06 | 44.89 | 42.22 | 44.25 | +2.91% | 18,336 | 80,910,369 |
| 2024-02-06 | 38.81 | 44.1 | 37.53 | 43 | +5.91% | 20,149 | 82,937,797 |
| 2024-02-05 | 37.72 | 40.87 | 37.51 | 40.6 | -1.6% | 17,569 | 69,117,044 |
| 2024-02-02 | 44.56 | 44.56 | 39.98 | 41.26 | -6.86% | 16,171 | 68,164,898 |
| 2024-02-01 | 43.79 | 45.06 | 42.33 | 44.3 | +1.16% | 14,047 | 61,619,085 |
| 2024-01-31 | 45.46 | 45.87 | 43.39 | 43.79 | -5.75% | 18,308 | 81,557,335 |
| 2024-01-30 | 49.8 | 49.8 | 46 | 46.46 | -16.27% | 23,935 | 112,449,720 |
| 2024-01-29 | 50.03 | 55.49 | 47.68 | 55.49 | +10.01% | 11,178 | 54,917,920 |
| 2024-01-26 | 51.5 | 51.5 | 49.39 | 50.44 | -2.06% | 9,094 | 45,734,197 |
| 2024-01-25 | 49.8 | 51.73 | 48.77 | 51.5 | +1.88% | 13,496 | 68,205,834 |
| 2024-01-24 | 50 | 50.55 | 47.83 | 50.55 | +1% | 8,944 | 43,791,178 |
| 2024-01-23 | 47.28 | 50.75 | 47.28 | 50.05 | +4.01% | 15,286 | 75,772,310 |
| 2024-01-22 | 51.71 | 51.74 | 47.87 | 48.12 | -6.96% | 9,993 | 49,780,609 |
| 2024-01-19 | 52 | 52.91 | 51.58 | 51.72 | -0.15% | 8,711 | 45,517,131 |
| 2024-01-18 | 52.59 | 52.63 | 50.16 | 51.8 | -1.52% | 14,274 | 72,935,825 |
| 2024-01-17 | 53.53 | 54.15 | 52.5 | 52.6 | -2.56% | 10,129 | 54,003,080 |
| 2024-01-16 | 54.82 | 54.82 | 52.94 | 53.98 | -0.77% | 8,394 | 45,044,903 |
| 2024-01-15 | 54.94 | 55.4 | 53.9 | 54.4 | -1.16% | 7,794 | 42,511,179 |
| 2024-01-12 | 56.35 | 56.5 | 54.53 | 55.04 | -2.74% | 10,006 | 55,251,900 |
| 2024-01-11 | 55.5 | 57.18 | 54.38 | 56.59 | +2.09% | 10,664 | 59,204,813 |
| 2024-01-10 | 56.87 | 57.3 | 55.26 | 55.43 | -3.04% | 9,088 | 51,015,999 |
| 2024-01-09 | 57 | 58.6 | 56.7 | 57.17 | +0.78% | 6,783 | 38,982,290 |
| 2024-01-08 | 61.01 | 61.01 | 56.62 | 56.73 | -9.1% | 13,190 | 76,000,232 |
| 2024-01-05 | 63.52 | 64.14 | 62.22 | 62.41 | -2.06% | 5,175 | 32,635,936 |
| 2024-01-04 | 65 | 65.28 | 63.51 | 63.72 | -2.04% | 4,643 | 29,786,250 |
| 2024-01-03 | 66.25 | 66.59 | 64.08 | 65.05 | -2.03% | 6,731 | 43,850,139 |
| 2024-01-02 | 67.4 | 67.42 | 66.08 | 66.4 | -1.45% | 5,537 | 36,877,649 |
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：