股票概览
35
-5.76%
-2.14
37.09
开盘价
37.44
最高价
35
最低价
49,815
成交量
数据更新至: 2024-12-31
技术指标
37.36
MA5 (5日均线)
38.66
MA10 (10日均线)
40.81
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 | 37.09 | 37.44 | 35 | 35 | -5.76% | 49,815 | 179,173,090 |
| 2024-12-30 | 38.04 | 38.15 | 36.58 | 37.14 | -2.57% | 32,329 | 120,676,822 |
| 2024-12-27 | 38.87 | 39.78 | 38 | 38.12 | -0.91% | 33,744 | 131,182,712 |
| 2024-12-26 | 38.12 | 39.22 | 37.85 | 38.47 | +1.05% | 41,067 | 158,744,487 |
| 2024-12-25 | 39.58 | 39.58 | 37.7 | 38.07 | -3.5% | 46,467 | 178,564,431 |
| 2024-12-24 | 40.01 | 40.05 | 38.2 | 39.45 | -0.33% | 46,221 | 180,319,828 |
| 2024-12-23 | 40.88 | 41.4 | 39.47 | 39.58 | -2.92% | 47,055 | 189,460,976 |
| 2024-12-20 | 40.1 | 41.5 | 39.5 | 40.77 | +1.67% | 44,301 | 181,348,553 |
| 2024-12-19 | 39 | 40.46 | 38.9 | 40.1 | +0.53% | 41,097 | 162,936,183 |
| 2024-12-18 | 39.8 | 40.52 | 38.71 | 39.89 | +0.5% | 42,223 | 167,469,669 |
| 2024-12-17 | 41.27 | 42.41 | 39.3 | 39.69 | -3.78% | 59,508 | 242,441,013 |
| 2024-12-16 | 42 | 42.95 | 40.94 | 41.25 | -2.76% | 46,056 | 190,553,801 |
| 2024-12-13 | 44.6 | 44.88 | 41.11 | 42.42 | -5.82% | 105,037 | 447,407,669 |
| 2024-12-12 | 45.8 | 45.8 | 43.91 | 45.04 | -0.9% | 63,176 | 283,490,581 |
| 2024-12-11 | 44.46 | 45.9 | 43.38 | 45.45 | +1.91% | 74,265 | 332,602,583 |
| 2024-12-10 | 44.29 | 45.28 | 42.56 | 44.6 | +6.27% | 85,866 | 376,792,777 |
| 2024-12-09 | 43.01 | 43.85 | 41.75 | 41.97 | -3.05% | 44,282 | 188,242,176 |
| 2024-12-06 | 43.44 | 43.92 | 41.8 | 43.29 | -0.3% | 51,037 | 218,967,563 |
| 2024-12-05 | 42.38 | 44.13 | 42.05 | 43.42 | +2.04% | 54,528 | 234,666,760 |
| 2024-12-04 | 44.5 | 44.95 | 42 | 42.55 | -3.3% | 71,305 | 307,718,524 |
| 2024-12-03 | 44.31 | 45.42 | 43.66 | 44 | -2.18% | 69,030 | 305,970,948 |
| 2024-12-02 | 44.14 | 46.88 | 43.65 | 44.98 | +2.39% | 129,272 | 587,354,529 |
| 2024-11-29 | 43.67 | 45.45 | 42.46 | 43.93 | +0.5% | 129,925 | 571,266,289 |
| 2024-11-28 | 43 | 45.67 | 42.57 | 43.71 | +0.34% | 157,848 | 692,694,958 |
| 2024-11-27 | 37 | 43.56 | 36.72 | 43.56 | +20% | 200,045 | 826,077,456 |
| 2024-11-26 | 35.52 | 36.98 | 35.35 | 36.3 | +1.77% | 48,208 | 175,274,454 |
| 2024-11-25 | 35.41 | 36.3 | 34.14 | 35.67 | -0.42% | 49,374 | 173,239,624 |
| 2024-11-22 | 38.59 | 39.2 | 35.2 | 35.82 | -7.97% | 101,785 | 375,032,223 |
| 2024-11-21 | 38.46 | 39.53 | 37.75 | 38.92 | +1.2% | 44,999 | 175,061,334 |
| 2024-11-20 | 38.36 | 39.5 | 37.8 | 38.46 | +1.61% | 66,200 | 255,499,850 |
| 2024-11-19 | 36.27 | 38.1 | 36.01 | 37.85 | +5.43% | 64,130 | 238,877,223 |
| 2024-11-18 | 35.4 | 36.82 | 33.8 | 35.9 | +1.7% | 71,745 | 253,354,492 |
| 2024-11-15 | 37.8 | 37.96 | 35 | 35.3 | -6.61% | 77,278 | 280,944,945 |
| 2024-11-14 | 39.87 | 40.32 | 37.18 | 37.8 | -5.33% | 86,172 | 331,418,458 |
| 2024-11-13 | 39.22 | 40.28 | 38.28 | 39.93 | +1.11% | 54,409 | 213,786,447 |
| 2024-11-12 | 41.71 | 42.34 | 38.94 | 39.49 | -5.5% | 85,639 | 344,809,860 |
| 2024-11-11 | 41.36 | 43 | 40.01 | 41.79 | +2.48% | 97,178 | 405,165,163 |
| 2024-11-08 | 39.16 | 42.57 | 39.16 | 40.78 | +5.65% | 115,896 | 477,912,455 |
| 2024-11-07 | 36.93 | 40.8 | 36.61 | 38.6 | +3.65% | 97,223 | 373,584,573 |
| 2024-11-06 | 37 | 38.1 | 36.5 | 37.24 | +1.61% | 87,374 | 326,709,191 |
| 2024-11-05 | 34 | 37.27 | 33.68 | 36.65 | +7.48% | 94,682 | 340,825,002 |
| 2024-11-04 | 31.65 | 34.5 | 31.51 | 34.1 | +7.71% | 68,896 | 230,396,738 |
| 2024-11-01 | 34.26 | 34.6 | 31.66 | 31.66 | -8.97% | 72,931 | 239,491,354 |
| 2024-10-31 | 33.83 | 35.13 | 33 | 34.78 | +2.93% | 62,939 | 216,119,311 |
| 2024-10-30 | 35 | 35.47 | 33.4 | 33.79 | -3.81% | 62,878 | 215,474,811 |
| 2024-10-29 | 35.08 | 36.23 | 34.71 | 35.13 | +0.95% | 73,100 | 258,932,389 |
| 2024-10-28 | 35.21 | 35.49 | 34.4 | 34.8 | -1.16% | 46,752 | 162,651,327 |
| 2024-10-25 | 33.99 | 35.55 | 33.99 | 35.21 | +0.74% | 75,885 | 264,220,636 |
| 2024-10-24 | 35.36 | 36.01 | 34.68 | 34.95 | -3.77% | 76,255 | 268,007,116 |
| 2024-10-23 | 34.79 | 38.75 | 34.4 | 36.32 | +4.22% | 149,139 | 552,748,228 |
| 2024-10-22 | 35.08 | 36 | 33.88 | 34.85 | -0.71% | 84,123 | 293,096,322 |
| 2024-10-21 | 34.85 | 36.58 | 34.12 | 35.1 | +3.91% | 132,466 | 469,937,753 |
| 2024-10-18 | 30.05 | 34.99 | 30.05 | 33.78 | +10.28% | 149,186 | 492,587,341 |
| 2024-10-17 | 29.22 | 32.18 | 29.22 | 30.63 | +5.01% | 101,979 | 312,606,629 |
| 2024-10-16 | 28.44 | 29.5 | 28.01 | 29.17 | +1.57% | 71,606 | 207,756,784 |
| 2024-10-15 | 29 | 30 | 28.51 | 28.72 | -2.15% | 77,932 | 227,568,328 |
| 2024-10-14 | 27.69 | 29.49 | 27.43 | 29.35 | +7.9% | 99,017 | 282,711,371 |
| 2024-10-11 | 30 | 30.4 | 26.8 | 27.2 | -10.5% | 101,467 | 287,257,235 |
| 2024-10-10 | 33.52 | 33.78 | 30.2 | 30.39 | -6.35% | 116,130 | 365,677,250 |
| 2024-10-09 | 31.17 | 36.94 | 30.81 | 32.45 | -2.17% | 202,866 | 674,464,703 |
| 2024-10-08 | 33.17 | 33.17 | 29.78 | 33.17 | +20.01% | 158,926 | 508,421,101 |
| 2024-09-30 | 24.98 | 27.85 | 24.01 | 27.64 | +18.42% | 141,544 | 369,122,279 |
| 2024-09-27 | 22.1 | 23.48 | 22.02 | 23.34 | +7.51% | 46,156 | 104,745,976 |
| 2024-09-26 | 20.55 | 21.74 | 20.24 | 21.71 | +6.01% | 58,170 | 122,612,996 |
| 2024-09-25 | 20.77 | 21.19 | 20.41 | 20.48 | -0.1% | 54,552 | 113,293,633 |
| 2024-09-24 | 19.73 | 20.5 | 19.25 | 20.5 | +5.34% | 63,226 | 126,523,905 |
| 2024-09-23 | 19.87 | 20.09 | 19.45 | 19.46 | -1.96% | 28,706 | 56,494,061 |
| 2024-09-20 | 20.07 | 20.54 | 19.52 | 19.85 | -1% | 27,969 | 55,739,541 |
| 2024-09-19 | 19.84 | 20.55 | 19.28 | 20.05 | +3.19% | 31,936 | 63,769,169 |
| 2024-09-18 | 19.71 | 19.9 | 19.04 | 19.43 | -1.22% | 22,485 | 43,493,675 |
| 2024-09-13 | 20.47 | 20.6 | 19.66 | 19.67 | -3.72% | 31,661 | 63,160,849 |
| 2024-09-12 | 21 | 21.27 | 20.42 | 20.43 | -2.25% | 23,633 | 49,059,932 |
| 2024-09-11 | 20.83 | 21.03 | 20.61 | 20.9 | -0.29% | 24,708 | 51,421,734 |
| 2024-09-10 | 20.72 | 21.24 | 20.24 | 20.96 | +0.43% | 26,848 | 55,503,910 |
| 2024-09-09 | 20.97 | 21.39 | 20.75 | 20.87 | -1.18% | 27,908 | 58,647,525 |
| 2024-09-06 | 22.2 | 22.31 | 21 | 21.12 | -4.52% | 32,091 | 68,464,273 |
| 2024-09-05 | 21.62 | 22.7 | 21.45 | 22.12 | +2.17% | 47,252 | 104,763,666 |
| 2024-09-04 | 21.33 | 22.16 | 21.05 | 21.65 | +1.5% | 39,579 | 85,894,633 |
| 2024-09-03 | 20.78 | 21.39 | 20.76 | 21.33 | +2.7% | 33,071 | 69,959,452 |
| 2024-09-02 | 22.19 | 22.28 | 20.77 | 20.77 | -6.44% | 40,484 | 86,441,485 |
| 2024-08-30 | 21.12 | 22.7 | 20.94 | 22.2 | +5.26% | 58,320 | 128,669,930 |
| 2024-08-29 | 20.04 | 21.19 | 19.88 | 21.09 | +4.72% | 38,109 | 78,901,334 |
| 2024-08-28 | 20.07 | 20.41 | 19.97 | 20.14 | 0% | 18,274 | 36,831,076 |
| 2024-08-27 | 20.32 | 20.48 | 19.88 | 20.14 | -0.79% | 28,656 | 57,700,934 |
| 2024-08-26 | 20.55 | 21.2 | 20.18 | 20.3 | -1.6% | 36,366 | 74,991,040 |
| 2024-08-23 | 20.62 | 20.93 | 20.4 | 20.63 | -1.29% | 35,357 | 73,059,459 |
| 2024-08-22 | 21.31 | 21.75 | 20.84 | 20.9 | -2.29% | 35,642 | 75,574,176 |
| 2024-08-21 | 21.8 | 22.15 | 21.3 | 21.39 | -2.37% | 29,305 | 63,472,657 |
| 2024-08-20 | 22.5 | 22.86 | 21.85 | 21.91 | -3.35% | 35,112 | 78,084,190 |
| 2024-08-19 | 22.52 | 23.04 | 22.41 | 22.67 | -1% | 34,686 | 78,832,297 |
| 2024-08-16 | 23.88 | 23.99 | 22.83 | 22.9 | -0.95% | 45,145 | 105,391,501 |
| 2024-08-15 | 23.11 | 23.75 | 22.6 | 23.12 | -0.26% | 38,952 | 90,397,889 |
| 2024-08-14 | 23.69 | 23.78 | 23.13 | 23.18 | -2.4% | 32,248 | 75,294,359 |
| 2024-08-13 | 23.6 | 23.94 | 23.3 | 23.75 | +0.3% | 34,684 | 81,984,301 |
| 2024-08-12 | 23.6 | 24.12 | 23.06 | 23.68 | -0.75% | 43,914 | 103,397,460 |
| 2024-08-09 | 24.5 | 24.85 | 23.8 | 23.86 | -1.65% | 53,767 | 130,368,776 |
| 2024-08-08 | 25.88 | 26.01 | 24.22 | 24.26 | -6.66% | 97,084 | 239,960,201 |
| 2024-08-07 | 24.7 | 27.09 | 24.56 | 25.99 | +5.87% | 125,884 | 326,886,321 |
| 2024-08-06 | 24.8 | 25 | 24.1 | 24.55 | +1.87% | 73,588 | 179,847,268 |
| 2024-08-05 | 25.98 | 26.71 | 24.1 | 24.1 | -7.77% | 121,243 | 304,034,273 |
| 2024-08-02 | 27 | 28.29 | 25.9 | 26.13 | -4.36% | 123,959 | 334,183,797 |
| 2024-08-01 | 26.2 | 27.72 | 26.2 | 27.32 | +5.24% | 136,075 | 369,562,654 |
| 2024-07-31 | 25.15 | 26.06 | 24.87 | 25.96 | +1.76% | 94,982 | 242,736,977 |
| 2024-07-30 | 25.08 | 26.49 | 24.78 | 25.51 | +0.31% | 97,934 | 250,337,136 |
| 2024-07-29 | 26.31 | 26.86 | 25.3 | 25.43 | +0.28% | 104,474 | 270,146,220 |
| 2024-07-26 | 23.46 | 26.5 | 23.2 | 25.36 | +10.21% | 113,109 | 283,607,427 |
| 2024-07-25 | 22.74 | 23.58 | 22.46 | 23.01 | -0.3% | 34,769 | 80,098,549 |
| 2024-07-24 | 23.4 | 24 | 22.96 | 23.08 | -1.62% | 49,909 | 117,340,231 |
| 2024-07-23 | 24.89 | 25.01 | 23.4 | 23.46 | -5.52% | 66,406 | 160,727,706 |
| 2024-07-22 | 23.38 | 24.97 | 23.38 | 24.83 | +6.29% | 70,492 | 171,892,308 |
| 2024-07-19 | 21.98 | 24.03 | 21.7 | 23.36 | +6.04% | 67,084 | 154,490,593 |
| 2024-07-18 | 21.96 | 22.38 | 21.38 | 22.03 | -0.77% | 41,605 | 90,673,611 |
| 2024-07-17 | 22.3 | 22.55 | 21.83 | 22.2 | 0% | 31,434 | 69,777,334 |
| 2024-07-16 | 22.04 | 22.4 | 21.8 | 22.2 | +0.09% | 32,127 | 71,091,280 |
| 2024-07-15 | 22.22 | 22.77 | 22.13 | 22.18 | -0.31% | 33,103 | 73,969,210 |
| 2024-07-12 | 23 | 23.05 | 22.1 | 22.25 | -3.47% | 37,088 | 82,995,864 |
| 2024-07-11 | 23.19 | 23.48 | 22.79 | 23.05 | +1.14% | 44,945 | 103,820,640 |
| 2024-07-10 | 22.64 | 23.45 | 22.52 | 22.79 | +0.44% | 40,693 | 93,659,585 |
| 2024-07-09 | 22.53 | 23.04 | 22.07 | 22.69 | +0.22% | 45,670 | 103,256,693 |
| 2024-07-08 | 23.49 | 23.53 | 22.41 | 22.64 | -3.66% | 36,515 | 83,817,202 |
| 2024-07-05 | 23.61 | 23.97 | 22.98 | 23.5 | -1.01% | 37,186 | 87,191,786 |
| 2024-07-04 | 24.08 | 25.03 | 23.63 | 23.74 | -1.17% | 52,462 | 127,299,171 |
| 2024-07-03 | 24.56 | 24.67 | 23.6 | 24.02 | -2.67% | 52,994 | 127,589,675 |
| 2024-07-02 | 25.32 | 25.43 | 24.55 | 24.68 | -2.22% | 33,703 | 84,130,826 |
| 2024-07-01 | 25.83 | 26.18 | 24.56 | 25.24 | -3.3% | 55,261 | 139,210,410 |
| 2024-06-28 | 25.72 | 26.8 | 25.33 | 26.1 | +0.93% | 37,497 | 98,729,173 |
| 2024-06-27 | 26.96 | 27.3 | 25.83 | 25.86 | -4.58% | 46,472 | 122,095,334 |
| 2024-06-26 | 26.61 | 27.2 | 25.91 | 27.1 | +1.12% | 52,176 | 138,685,619 |
| 2024-06-25 | 28 | 28 | 26.05 | 26.8 | -4.15% | 68,240 | 183,657,505 |
| 2024-06-24 | 30.94 | 31 | 27.76 | 27.96 | -8.33% | 59,219 | 173,118,337 |
| 2024-06-21 | 31.86 | 31.86 | 30.3 | 30.5 | -4.75% | 56,379 | 174,120,834 |
| 2024-06-20 | 31.99 | 33.52 | 31.9 | 32.02 | -1.08% | 43,821 | 143,409,602 |
| 2024-06-19 | 33 | 33.85 | 32.31 | 32.37 | -2.23% | 52,160 | 172,022,327 |
| 2024-06-18 | 32.5 | 33.55 | 32.5 | 33.11 | +1.56% | 33,120 | 109,833,231 |
| 2024-06-17 | 32.24 | 33.59 | 32.02 | 32.6 | +1.05% | 44,577 | 146,431,544 |
| 2024-06-14 | 33 | 33.02 | 31.9 | 32.26 | -2.83% | 54,627 | 176,860,578 |
| 2024-06-13 | 32.35 | 34.18 | 32.08 | 33.2 | +2.82% | 63,615 | 210,481,519 |
| 2024-06-12 | 33.3 | 33.76 | 32.23 | 32.29 | -3.35% | 33,960 | 111,593,893 |
| 2024-06-11 | 31 | 33.62 | 30.87 | 33.41 | +6% | 39,486 | 128,180,768 |
| 2024-06-07 | 33.07 | 33.39 | 31.52 | 31.52 | -3.79% | 33,669 | 108,251,191 |
| 2024-06-06 | 33.61 | 34.2 | 32.32 | 32.76 | -2.59% | 45,244 | 149,277,959 |
| 2024-06-05 | 33.89 | 34.77 | 33.56 | 33.63 | -2.12% | 33,952 | 115,796,176 |
| 2024-06-04 | 32.93 | 34.45 | 32.16 | 34.36 | +4.15% | 58,377 | 196,090,256 |
| 2024-06-03 | 32.88 | 33.87 | 32.5 | 32.99 | -0.75% | 41,834 | 139,155,999 |
| 2024-05-31 | 32.12 | 34 | 32.12 | 33.24 | +3.68% | 60,080 | 199,095,769 |
| 2024-05-30 | 31.55 | 33.29 | 30.38 | 32.06 | +3.15% | 46,267 | 149,119,769 |
| 2024-05-29 | 34 | 34.5 | 30.99 | 31.08 | -1.52% | 34,743 | 111,481,864 |
| 2024-05-28 | 30.15 | 32.18 | 29.68 | 31.56 | +4.68% | 42,429 | 133,698,811 |
| 2024-05-27 | 29.91 | 30.18 | 28.75 | 30.15 | +0.6% | 30,837 | 90,318,169 |
| 2024-05-24 | 31.33 | 31.39 | 29.89 | 29.97 | -3.79% | 25,903 | 78,814,186 |
| 2024-05-23 | 32.12 | 32.44 | 31.01 | 31.15 | -3.53% | 29,200 | 92,495,669 |
| 2024-05-22 | 32.01 | 33.09 | 31.7 | 32.29 | +0.12% | 23,152 | 74,841,620 |
| 2024-05-21 | 32.43 | 33.33 | 31.56 | 32.25 | -1.29% | 31,744 | 102,375,094 |
| 2024-05-20 | 31.92 | 33.43 | 31.06 | 32.67 | +1.81% | 32,807 | 106,566,946 |
| 2024-05-17 | 31.13 | 32.09 | 30.98 | 32.09 | +2.59% | 20,938 | 66,254,664 |
| 2024-05-16 | 32.5 | 32.5 | 31.05 | 31.28 | -30.75% | 27,710 | 87,561,458 |
| 2024-05-15 | 45.43 | 46.45 | 44.6 | 45.17 | -0.48% | 14,363 | 65,516,160 |
| 2024-05-14 | 46 | 46.2 | 44.25 | 45.39 | -0.53% | 25,715 | 115,956,832 |
| 2024-05-13 | 47.22 | 47.22 | 45.11 | 45.63 | -4.82% | 32,079 | 147,456,514 |
| 2024-05-10 | 49.04 | 49.83 | 47.1 | 47.94 | -3.17% | 25,459 | 122,182,903 |
| 2024-05-09 | 49.39 | 49.98 | 48.7 | 49.51 | +1.04% | 20,737 | 102,293,222 |
| 2024-05-08 | 50.5 | 50.88 | 48.85 | 49 | -3.35% | 32,111 | 159,349,563 |
| 2024-05-07 | 47 | 52.8 | 47 | 50.7 | +7.42% | 55,537 | 279,216,381 |
| 2024-05-06 | 47.9 | 48.16 | 46.6 | 47.2 | +1.14% | 23,027 | 109,162,149 |
| 2024-04-30 | 47.01 | 47.36 | 46.16 | 46.67 | -0.68% | 20,584 | 96,241,228 |
| 2024-04-29 | 45.05 | 47.28 | 44.9 | 46.99 | +3.55% | 32,415 | 150,326,084 |
| 2024-04-26 | 43.9 | 45.99 | 43.42 | 45.38 | +4.61% | 37,397 | 168,261,450 |
| 2024-04-25 | 44.36 | 44.59 | 43.21 | 43.38 | -1.41% | 16,366 | 71,614,420 |
| 2024-04-24 | 42.3 | 44.4 | 41.7 | 44 | +4.49% | 27,241 | 117,964,987 |
| 2024-04-23 | 41.88 | 43.5 | 41.6 | 42.11 | -0.4% | 25,270 | 106,929,493 |
| 2024-04-22 | 41.6 | 43.47 | 40.32 | 42.28 | +2.8% | 30,418 | 128,674,335 |
| 2024-04-19 | 41.6 | 42.12 | 40.8 | 41.13 | -1.91% | 16,305 | 67,335,543 |
| 2024-04-18 | 42.3 | 43.37 | 40.54 | 41.93 | -0.36% | 23,217 | 97,475,645 |
| 2024-04-17 | 41.49 | 42.8 | 40.86 | 42.08 | +3.8% | 23,690 | 99,458,677 |
| 2024-04-16 | 42.69 | 43.67 | 40.5 | 40.54 | -5.98% | 27,822 | 115,178,638 |
| 2024-04-15 | 44.99 | 45.68 | 42.5 | 43.12 | -4.6% | 35,251 | 153,340,060 |
| 2024-04-12 | 46.48 | 46.96 | 45.04 | 45.2 | -1.95% | 18,303 | 84,144,998 |
| 2024-04-11 | 46.54 | 47.41 | 45.89 | 46.1 | -1.81% | 18,805 | 87,680,670 |
| 2024-04-10 | 49.03 | 49.62 | 46.3 | 46.95 | -4.16% | 20,476 | 96,602,669 |
| 2024-04-09 | 48.76 | 49.43 | 47.51 | 48.99 | +0.18% | 19,182 | 92,656,111 |
| 2024-04-08 | 52 | 52.1 | 48.75 | 48.9 | -7% | 34,444 | 171,308,601 |
| 2024-04-03 | 51.83 | 54.44 | 51.19 | 52.58 | +1.45% | 39,984 | 210,745,293 |
| 2024-04-02 | 52.29 | 52.44 | 50.56 | 51.83 | -1.45% | 24,201 | 124,945,763 |
| 2024-04-01 | 52.31 | 52.96 | 50.86 | 52.59 | +2.43% | 28,074 | 146,171,347 |
| 2024-03-29 | 50.75 | 52.04 | 48.7 | 51.34 | +2.68% | 31,064 | 156,116,709 |
| 2024-03-28 | 46.26 | 51.15 | 46.26 | 50 | +9.12% | 53,793 | 264,145,828 |
| 2024-03-27 | 48.79 | 48.88 | 45.75 | 45.82 | -5.33% | 29,318 | 137,516,667 |
| 2024-03-26 | 52 | 52.35 | 47.7 | 48.4 | -6.92% | 60,858 | 301,041,233 |
| 2024-03-25 | 56.27 | 56.9 | 51.48 | 52 | -8.77% | 60,337 | 326,642,670 |
| 2024-03-22 | 58.6 | 59.14 | 56.5 | 57 | -3.19% | 21,658 | 124,708,653 |
| 2024-03-21 | 59.01 | 60.55 | 57.24 | 58.88 | -1.04% | 25,079 | 147,597,506 |
| 2024-03-20 | 59.13 | 60.91 | 59.05 | 59.5 | +0.17% | 25,763 | 153,960,100 |
| 2024-03-19 | 57.24 | 61 | 57.24 | 59.4 | +3.27% | 43,203 | 257,472,579 |
| 2024-03-18 | 57.68 | 57.83 | 56 | 57.52 | +1.25% | 26,062 | 148,237,847 |
| 2024-03-15 | 58.16 | 58.38 | 55.3 | 56.81 | -1.93% | 36,333 | 206,001,552 |
| 2024-03-14 | 57.5 | 59.29 | 56.58 | 57.93 | +0.26% | 28,380 | 164,789,044 |
| 2024-03-13 | 56.34 | 59.05 | 54.88 | 57.78 | +3.4% | 42,262 | 242,449,138 |
| 2024-03-12 | 54.06 | 56.66 | 53.55 | 55.88 | +3.31% | 29,721 | 164,911,967 |
| 2024-03-11 | 53.35 | 54.29 | 52.15 | 54.09 | +0.46% | 21,981 | 117,412,726 |
| 2024-03-08 | 53 | 54.3 | 52.6 | 53.84 | +1.97% | 24,598 | 131,859,546 |
| 2024-03-07 | 54.12 | 56.08 | 52.66 | 52.8 | -2.76% | 29,271 | 159,410,899 |
| 2024-03-06 | 54.2 | 55.56 | 52.3 | 54.3 | -2.36% | 35,548 | 191,527,990 |
| 2024-03-05 | 55.7 | 58.5 | 55.32 | 55.61 | -2.44% | 39,293 | 224,337,966 |
| 2024-03-04 | 54.83 | 57 | 54.02 | 57 | +4.07% | 33,159 | 185,383,030 |
| 2024-03-01 | 52.98 | 55.4 | 52.98 | 54.77 | +3.83% | 37,770 | 205,475,346 |
| 2024-02-29 | 49.61 | 52.98 | 49.58 | 52.75 | +4.98% | 35,541 | 183,942,073 |
| 2024-02-28 | 56.03 | 57.2 | 50.22 | 50.25 | -11.52% | 60,914 | 324,472,627 |
| 2024-02-27 | 54.49 | 57.95 | 54 | 56.79 | +5.26% | 39,864 | 224,459,532 |
| 2024-02-26 | 52.09 | 56.6 | 51.95 | 53.95 | +2.08% | 43,325 | 236,018,652 |
| 2024-02-23 | 49.59 | 54.09 | 48.86 | 52.85 | +6.77% | 38,812 | 200,197,488 |
| 2024-02-22 | 47.93 | 49.55 | 47.81 | 49.5 | +2.8% | 21,690 | 105,811,903 |
| 2024-02-21 | 48.51 | 50.9 | 47.9 | 48.15 | -1.89% | 36,279 | 178,559,697 |
| 2024-02-20 | 46.38 | 49.61 | 45.52 | 49.08 | +4.43% | 41,850 | 198,934,853 |
| 2024-02-19 | 48.6 | 49.48 | 46.03 | 47 | -2.61% | 33,009 | 154,773,900 |
| 2024-02-08 | 44.99 | 48.65 | 44.98 | 48.26 | +7.17% | 36,093 | 171,686,893 |
| 2024-02-07 | 45.3 | 47.21 | 44.08 | 45.03 | +2.18% | 43,194 | 197,732,454 |
| 2024-02-06 | 38.86 | 44.67 | 36.89 | 44.07 | +12.34% | 44,985 | 184,499,303 |
| 2024-02-05 | 41.85 | 41.85 | 36.2 | 39.23 | -6.26% | 51,056 | 198,101,668 |
| 2024-02-02 | 45 | 45.58 | 40.13 | 41.85 | -6.71% | 34,246 | 146,823,783 |
| 2024-02-01 | 43.7 | 46.3 | 42 | 44.86 | +3.89% | 33,149 | 148,053,242 |
| 2024-01-31 | 46.65 | 46.93 | 42.96 | 43.18 | -7.22% | 35,165 | 156,089,455 |
| 2024-01-30 | 48.4 | 48.4 | 46.01 | 46.54 | -3.34% | 31,295 | 146,484,425 |
| 2024-01-29 | 50.89 | 52 | 47.6 | 48.15 | -4.65% | 29,210 | 143,313,766 |
| 2024-01-26 | 52.3 | 52.49 | 50.29 | 50.5 | -3.07% | 24,951 | 127,097,988 |
| 2024-01-25 | 49.27 | 52.69 | 48.51 | 52.1 | +5.68% | 41,451 | 211,791,823 |
| 2024-01-24 | 48.19 | 49.52 | 46.66 | 49.3 | +2.67% | 30,856 | 148,909,560 |
| 2024-01-23 | 47.91 | 49.2 | 47.36 | 48.02 | +1.14% | 25,057 | 120,575,874 |
| 2024-01-22 | 51.02 | 51.74 | 47.25 | 47.48 | -8.09% | 36,298 | 178,816,607 |
| 2024-01-19 | 53 | 53 | 51.5 | 51.66 | -2.99% | 14,366 | 74,679,563 |
| 2024-01-18 | 51.41 | 53.25 | 51.18 | 53.25 | +1.27% | 20,771 | 108,435,471 |
| 2024-01-17 | 54.2 | 54.35 | 52.57 | 52.58 | -2.45% | 20,537 | 109,782,885 |
| 2024-01-16 | 56.01 | 56.23 | 53.2 | 53.9 | -4.16% | 38,460 | 208,519,461 |
| 2024-01-15 | 56.91 | 57.96 | 54.01 | 56.24 | -1.47% | 16,951 | 95,442,378 |
| 2024-01-12 | 56.65 | 58.02 | 56.15 | 57.08 | +0.6% | 27,450 | 157,474,322 |
| 2024-01-11 | 54.69 | 57.5 | 54 | 56.74 | +4.57% | 25,377 | 142,253,666 |
| 2024-01-10 | 55.3 | 56.96 | 53.13 | 54.26 | -1.9% | 34,694 | 190,413,471 |
| 2024-01-09 | 57.3 | 58.78 | 54.61 | 55.31 | -4.64% | 41,881 | 236,316,967 |
| 2024-01-08 | 61.62 | 61.88 | 57.6 | 58 | -6.45% | 26,032 | 153,152,174 |
| 2024-01-05 | 64.9 | 64.9 | 61.68 | 62 | -4.54% | 22,599 | 141,337,642 |
| 2024-01-04 | 65.55 | 65.57 | 64.04 | 64.95 | -0.78% | 11,637 | 75,229,282 |
| 2024-01-03 | 67.34 | 68.49 | 63.8 | 65.46 | -3.51% | 23,353 | 153,045,143 |
| 2024-01-02 | 68.63 | 69.9 | 67.34 | 67.84 | -0.79% | 29,017 | 199,057,098 |
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：