股票概览
43.72
+2.44%
+1.04
42.15
开盘价
44.99
最高价
41.69
最低价
38,404
成交量
数据更新至: 2024-12-31
技术指标
42.57
MA5 (5日均线)
41.53
MA10 (10日均线)
42.03
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 | 42.15 | 44.99 | 41.69 | 43.72 | +2.44% | 38,404 | 167,108,802 |
| 2024-12-30 | 42.45 | 43.75 | 41.15 | 42.68 | +0.66% | 27,066 | 115,284,368 |
| 2024-12-27 | 44 | 46.3 | 42.35 | 42.4 | -3.2% | 51,211 | 225,694,927 |
| 2024-12-26 | 40.23 | 47.88 | 40.23 | 43.8 | +8.87% | 68,799 | 300,104,386 |
| 2024-12-25 | 39.78 | 41.76 | 38.97 | 40.23 | +1.16% | 38,662 | 156,258,592 |
| 2024-12-24 | 40.9 | 41.65 | 38.71 | 39.77 | +1.97% | 33,900 | 135,869,161 |
| 2024-12-23 | 42 | 42.87 | 38.62 | 39 | -7.95% | 28,263 | 113,141,439 |
| 2024-12-20 | 41.1 | 42.94 | 40.55 | 42.37 | +2.07% | 28,116 | 117,913,589 |
| 2024-12-19 | 38.9 | 42.58 | 38.62 | 41.51 | +4.32% | 38,393 | 158,140,641 |
| 2024-12-18 | 39.39 | 40.37 | 38.9 | 39.79 | +1.53% | 20,320 | 80,841,343 |
| 2024-12-17 | 41.94 | 41.94 | 39.13 | 39.19 | -6.38% | 33,202 | 133,061,166 |
| 2024-12-16 | 44.52 | 44.6 | 40.5 | 41.86 | -7.18% | 42,408 | 180,374,929 |
| 2024-12-13 | 47.9 | 47.9 | 43.85 | 45.1 | -7.13% | 60,709 | 276,993,965 |
| 2024-12-12 | 50.4 | 53.35 | 47.43 | 48.56 | -1.7% | 86,847 | 433,717,862 |
| 2024-12-11 | 41.4 | 49.4 | 39.02 | 49.4 | +19.99% | 61,426 | 272,779,625 |
| 2024-12-10 | 41.88 | 43.5 | 40.45 | 41.17 | +1.5% | 34,006 | 142,252,100 |
| 2024-12-09 | 40 | 41.99 | 39.58 | 40.56 | +0.27% | 23,206 | 94,605,160 |
| 2024-12-06 | 42 | 42 | 39.43 | 40.45 | -3.99% | 34,777 | 139,799,942 |
| 2024-12-05 | 37.19 | 44.28 | 37 | 42.13 | +14.17% | 59,898 | 243,028,465 |
| 2024-12-04 | 35.68 | 38 | 35.25 | 36.9 | +2.22% | 28,322 | 104,016,344 |
| 2024-12-03 | 36.38 | 36.59 | 35.53 | 36.1 | -0.63% | 11,082 | 39,896,545 |
| 2024-12-02 | 35.07 | 37.19 | 34.96 | 36.33 | +4.13% | 18,191 | 65,775,915 |
| 2024-11-29 | 33.59 | 35.02 | 33.04 | 34.89 | +3.87% | 13,009 | 44,466,973 |
| 2024-11-28 | 34.02 | 34.25 | 33.59 | 33.59 | -1.26% | 5,433 | 18,407,363 |
| 2024-11-27 | 33.7 | 34.02 | 32 | 34.02 | +0.59% | 10,914 | 35,994,860 |
| 2024-11-26 | 34.27 | 35.02 | 33.65 | 33.82 | -2.34% | 9,748 | 33,319,717 |
| 2024-11-25 | 34.61 | 35.09 | 33.41 | 34.63 | -0.83% | 10,551 | 36,098,487 |
| 2024-11-22 | 36.1 | 37.4 | 34.92 | 34.92 | -1.99% | 23,427 | 85,801,166 |
| 2024-11-21 | 34.98 | 37.32 | 34.53 | 35.63 | +1.34% | 15,162 | 54,460,876 |
| 2024-11-20 | 34.86 | 35.48 | 34.07 | 35.16 | -0.14% | 18,046 | 62,657,531 |
| 2024-11-19 | 33.15 | 35.28 | 33.15 | 35.21 | +5.74% | 12,469 | 42,982,878 |
| 2024-11-18 | 34.17 | 34.34 | 32.84 | 33.3 | -2.06% | 7,957 | 26,654,470 |
| 2024-11-15 | 35.05 | 35.77 | 33.96 | 34 | -4.04% | 9,387 | 32,699,701 |
| 2024-11-14 | 37.01 | 37.24 | 35.14 | 35.43 | -4.27% | 10,563 | 37,970,498 |
| 2024-11-13 | 36.8 | 37.31 | 35.56 | 37.01 | 0% | 12,549 | 45,848,483 |
| 2024-11-12 | 38.92 | 39.3 | 36.68 | 37.01 | -4.91% | 16,860 | 63,701,764 |
| 2024-11-11 | 37.3 | 39.47 | 37 | 38.92 | +4.46% | 19,056 | 73,339,649 |
| 2024-11-08 | 37.05 | 38.05 | 36.5 | 37.26 | +1.42% | 16,399 | 60,967,831 |
| 2024-11-07 | 36.36 | 37.82 | 36.12 | 36.74 | +1.41% | 11,403 | 41,970,774 |
| 2024-11-06 | 36.25 | 37.1 | 35.45 | 36.23 | +0.03% | 12,193 | 44,217,165 |
| 2024-11-05 | 35.3 | 37.1 | 35.25 | 36.22 | +2.03% | 15,043 | 54,681,884 |
| 2024-11-04 | 34.1 | 35.97 | 33.51 | 35.5 | +5.19% | 10,029 | 35,367,621 |
| 2024-11-01 | 34.9 | 36.28 | 33.51 | 33.75 | -3.16% | 11,696 | 40,461,680 |
| 2024-10-31 | 33.47 | 35.2 | 33.17 | 34.85 | +4.19% | 11,202 | 38,317,908 |
| 2024-10-30 | 34.28 | 34.8 | 33.16 | 33.45 | -3.16% | 7,639 | 25,779,685 |
| 2024-10-29 | 35.6 | 36.12 | 34.48 | 34.54 | -2.68% | 9,572 | 33,592,265 |
| 2024-10-28 | 35.98 | 36.27 | 35.21 | 35.49 | -1.42% | 8,735 | 31,170,950 |
| 2024-10-25 | 35.14 | 36.37 | 35.14 | 36 | +1.9% | 9,874 | 35,482,830 |
| 2024-10-24 | 36.07 | 36.79 | 34.95 | 35.33 | -5.41% | 18,037 | 64,373,905 |
| 2024-10-23 | 38.31 | 38.6 | 36.98 | 37.35 | -4.08% | 17,063 | 63,831,785 |
| 2024-10-22 | 37.92 | 39.73 | 37.49 | 38.94 | +3.56% | 19,795 | 76,563,166 |
| 2024-10-21 | 37.5 | 38.87 | 37.23 | 37.6 | +2.79% | 16,017 | 60,953,794 |
| 2024-10-18 | 34.79 | 37.19 | 34.33 | 36.58 | +5.11% | 12,240 | 43,919,684 |
| 2024-10-17 | 33.71 | 35.7 | 33.31 | 34.8 | +6.55% | 13,740 | 47,981,241 |
| 2024-10-16 | 33.18 | 33.52 | 32.47 | 32.66 | -2.45% | 3,792 | 12,513,812 |
| 2024-10-15 | 33.91 | 34.66 | 33.42 | 33.48 | -1.24% | 5,027 | 17,105,979 |
| 2024-10-14 | 33.21 | 33.99 | 32.15 | 33.9 | +2.11% | 5,893 | 19,562,147 |
| 2024-10-11 | 35.98 | 35.99 | 32.98 | 33.2 | -8.51% | 10,490 | 35,810,209 |
| 2024-10-10 | 37.25 | 37.88 | 36.08 | 36.29 | -1.52% | 10,997 | 40,738,027 |
| 2024-10-09 | 38 | 40 | 34.2 | 36.85 | -9.21% | 23,974 | 88,957,772 |
| 2024-10-08 | 40.05 | 40.6 | 35.65 | 40.59 | +19.98% | 32,289 | 124,617,101 |
| 2024-09-30 | 30.3 | 34.08 | 30.1 | 33.83 | +15.26% | 21,702 | 70,560,920 |
| 2024-09-27 | 27.9 | 29.47 | 27.48 | 29.35 | +5.35% | 6,455 | 18,462,165 |
| 2024-09-26 | 26.54 | 27.86 | 26.03 | 27.86 | +4.97% | 6,174 | 16,709,267 |
| 2024-09-25 | 25.99 | 27.87 | 25.99 | 26.54 | +2.43% | 11,162 | 30,078,269 |
| 2024-09-24 | 25.09 | 25.99 | 24.73 | 25.91 | +4.56% | 7,381 | 18,780,350 |
| 2024-09-23 | 27 | 27 | 24.77 | 24.78 | -5.92% | 8,716 | 22,065,395 |
| 2024-09-20 | 26.31 | 26.72 | 26.11 | 26.34 | -0.27% | 2,577 | 6,807,814 |
| 2024-09-19 | 26.53 | 27.19 | 26.22 | 26.41 | -0.9% | 2,383 | 6,362,047 |
| 2024-09-18 | 26.79 | 27.27 | 25.51 | 26.65 | -0.49% | 5,287 | 13,845,818 |
| 2024-09-13 | 27.05 | 27.64 | 26.71 | 26.78 | -1.29% | 3,751 | 10,165,746 |
| 2024-09-12 | 27.01 | 27.59 | 26.99 | 27.13 | -0.18% | 2,615 | 7,126,374 |
| 2024-09-11 | 27.16 | 27.63 | 26.82 | 27.18 | +0.7% | 1,957 | 5,341,829 |
| 2024-09-10 | 26.59 | 27.23 | 26.5 | 26.99 | +1.09% | 1,896 | 5,094,433 |
| 2024-09-09 | 27.27 | 27.65 | 26.56 | 26.7 | -1.98% | 3,218 | 8,644,359 |
| 2024-09-06 | 28.27 | 28.34 | 26.75 | 27.24 | -3.13% | 4,641 | 12,722,204 |
| 2024-09-05 | 28.45 | 28.84 | 28.01 | 28.12 | -1.06% | 2,275 | 6,442,694 |
| 2024-09-04 | 28.21 | 29.25 | 28.14 | 28.42 | -0.32% | 2,674 | 7,668,242 |
| 2024-09-03 | 28 | 28.67 | 27.71 | 28.51 | +1.71% | 3,970 | 11,240,074 |
| 2024-09-02 | 28.7 | 29 | 27.88 | 28.03 | -2.81% | 3,337 | 9,486,270 |
| 2024-08-30 | 28.2 | 29.51 | 27.9 | 28.84 | +1.91% | 4,571 | 13,252,793 |
| 2024-08-29 | 27.58 | 28.65 | 27.45 | 28.3 | +2.17% | 2,408 | 6,762,970 |
| 2024-08-28 | 27.61 | 28.34 | 27.5 | 27.7 | -0.57% | 1,807 | 5,023,635 |
| 2024-08-27 | 28.31 | 28.65 | 27.53 | 27.86 | -2.31% | 3,226 | 9,036,088 |
| 2024-08-26 | 28.06 | 29.18 | 28.06 | 28.52 | +0.49% | 3,873 | 11,068,238 |
| 2024-08-23 | 29.84 | 29.84 | 27.82 | 28.38 | -3.3% | 7,089 | 20,164,782 |
| 2024-08-22 | 30 | 30.39 | 29.35 | 29.35 | -1.08% | 4,054 | 12,087,306 |
| 2024-08-21 | 30.53 | 30.53 | 29.5 | 29.67 | -2.18% | 5,845 | 17,473,161 |
| 2024-08-20 | 33.89 | 34.67 | 29.25 | 30.33 | -6.53% | 9,656 | 30,616,430 |
| 2024-08-19 | 32.37 | 33.29 | 31.82 | 32.45 | +2.17% | 5,996 | 19,518,999 |
| 2024-08-16 | 33.04 | 33.12 | 31.51 | 31.76 | -3.11% | 3,925 | 12,649,623 |
| 2024-08-15 | 32 | 32.98 | 31.1 | 32.78 | +3.24% | 5,316 | 17,142,899 |
| 2024-08-14 | 31.64 | 32.09 | 31.44 | 31.75 | -0.5% | 1,178 | 3,734,641 |
| 2024-08-13 | 31.14 | 32.07 | 31.01 | 31.91 | +1.69% | 2,270 | 7,143,752 |
| 2024-08-12 | 32 | 32 | 31.04 | 31.38 | -1.1% | 2,081 | 6,524,549 |
| 2024-08-09 | 32.15 | 32.48 | 31.62 | 31.73 | -0.5% | 1,920 | 6,139,113 |
| 2024-08-08 | 32.38 | 32.38 | 31.68 | 31.89 | -1.51% | 1,957 | 6,254,659 |
| 2024-08-07 | 30.81 | 32.88 | 30.81 | 32.38 | +4.28% | 5,884 | 18,916,587 |
| 2024-08-06 | 30.3 | 31.1 | 29.69 | 31.05 | +4.58% | 4,699 | 14,292,992 |
| 2024-08-05 | 30 | 30.66 | 29.47 | 29.69 | -1.03% | 3,281 | 9,870,152 |
| 2024-08-02 | 30.25 | 30.63 | 29.3 | 30 | -1.12% | 6,369 | 19,020,183 |
| 2024-08-01 | 29.88 | 31.5 | 29.88 | 30.34 | +1.03% | 8,462 | 26,032,459 |
| 2024-07-31 | 28.54 | 30.3 | 28.3 | 30.03 | +5.22% | 7,450 | 22,067,415 |
| 2024-07-30 | 28 | 29.5 | 27.93 | 28.54 | +4.43% | 10,679 | 30,612,222 |
| 2024-07-29 | 28.42 | 28.63 | 27.24 | 27.33 | -3.43% | 5,742 | 15,935,310 |
| 2024-07-26 | 27.83 | 28.5 | 27.61 | 28.3 | +1.07% | 3,320 | 9,308,705 |
| 2024-07-25 | 27.81 | 28.51 | 27.65 | 28 | -0.25% | 3,470 | 9,741,155 |
| 2024-07-24 | 29.46 | 29.68 | 27.54 | 28.07 | -5.26% | 5,723 | 16,221,301 |
| 2024-07-23 | 30.69 | 30.85 | 29.5 | 29.63 | -3.99% | 2,108 | 6,376,207 |
| 2024-07-22 | 30.54 | 31.38 | 30.54 | 30.86 | +0.36% | 1,923 | 5,966,086 |
| 2024-07-19 | 29.56 | 30.98 | 29.45 | 30.75 | +3.54% | 2,765 | 8,415,175 |
| 2024-07-18 | 29.66 | 30.26 | 29.17 | 29.7 | -0.37% | 1,677 | 4,961,890 |
| 2024-07-17 | 29.39 | 30.15 | 29.39 | 29.81 | +1.09% | 1,368 | 4,076,862 |
| 2024-07-16 | 30.37 | 30.37 | 29.16 | 29.49 | -2.74% | 2,381 | 7,052,791 |
| 2024-07-15 | 30.56 | 30.62 | 29.88 | 30.32 | -1.11% | 1,541 | 4,667,888 |
| 2024-07-12 | 30.27 | 30.88 | 30.27 | 30.66 | +0.56% | 1,979 | 6,067,295 |
| 2024-07-11 | 30.51 | 30.76 | 29.9 | 30.49 | +1.13% | 3,730 | 11,318,877 |
| 2024-07-10 | 30.09 | 30.6 | 29.67 | 30.15 | +0.13% | 2,132 | 6,411,189 |
| 2024-07-09 | 29 | 30.5 | 29 | 30.11 | +1.76% | 2,847 | 8,457,426 |
| 2024-07-08 | 29.93 | 29.94 | 28.54 | 29.59 | -2.08% | 5,127 | 14,898,797 |
| 2024-07-05 | 30.5 | 30.71 | 24.57 | 30.22 | -1.6% | 4,194 | 12,480,890 |
| 2024-07-04 | 32.58 | 32.96 | 30.55 | 30.71 | -5.22% | 4,845 | 15,215,093 |
| 2024-07-03 | 31.36 | 32.56 | 31.04 | 32.4 | +1.25% | 4,227 | 13,391,638 |
| 2024-07-02 | 31.24 | 32.24 | 31.08 | 32 | +2.43% | 4,069 | 12,967,364 |
| 2024-07-01 | 32.11 | 32.38 | 30.72 | 31.24 | -2.68% | 4,225 | 13,203,791 |
| 2024-06-28 | 31.38 | 32.5 | 31.04 | 32.1 | +1.1% | 3,859 | 12,308,000 |
| 2024-06-27 | 31.88 | 32.33 | 31.5 | 31.75 | -1.61% | 2,252 | 7,184,399 |
| 2024-06-26 | 32.03 | 32.85 | 31.07 | 32.27 | -0.06% | 4,087 | 13,038,569 |
| 2024-06-25 | 31.38 | 32.95 | 31.37 | 32.29 | +0.97% | 3,484 | 11,272,288 |
| 2024-06-24 | 31.98 | 33.2 | 31.65 | 31.98 | -3.24% | 4,450 | 14,393,650 |
| 2024-06-21 | 31.81 | 33.5 | 31.12 | 33.05 | +3.9% | 7,385 | 24,163,883 |
| 2024-06-20 | 30.34 | 32.67 | 30.34 | 31.81 | +2.78% | 8,227 | 26,158,686 |
| 2024-06-19 | 30.33 | 31.18 | 30.03 | 30.95 | +1.31% | 3,255 | 9,996,653 |
| 2024-06-18 | 29.71 | 31.2 | 29.37 | 30.55 | +2.38% | 4,452 | 13,557,071 |
| 2024-06-17 | 29.62 | 30.39 | 29.11 | 29.84 | 0% | 3,200 | 9,539,909 |
| 2024-06-14 | 30 | 30.18 | 29.27 | 29.84 | -0.83% | 5,269 | 15,655,908 |
| 2024-06-13 | 29.86 | 31.03 | 29.2 | 30.09 | +1.9% | 7,454 | 22,587,140 |
| 2024-06-12 | 28.78 | 30.1 | 28.7 | 29.53 | +2.61% | 5,730 | 16,970,717 |
| 2024-06-11 | 28.46 | 28.91 | 27.77 | 28.78 | +1.12% | 3,286 | 9,300,351 |
| 2024-06-07 | 28.66 | 29.21 | 28.2 | 28.46 | +0.04% | 3,610 | 10,419,369 |
| 2024-06-06 | 29.6 | 29.6 | 28.18 | 28.45 | -2.57% | 6,234 | 17,796,724 |
| 2024-06-05 | 30.3 | 30.56 | 29.05 | 29.2 | -4.58% | 6,090 | 18,132,123 |
| 2024-06-04 | 30.19 | 30.68 | 29.5 | 30.6 | -0.65% | 8,370 | 25,214,212 |
| 2024-06-03 | 32 | 32.29 | 30.23 | 30.8 | -3.45% | 8,623 | 26,779,624 |
| 2024-05-31 | 30.48 | 31.95 | 30.48 | 31.9 | +4.18% | 8,454 | 26,523,863 |
| 2024-05-30 | 30.8 | 31.1 | 30.07 | 30.62 | -1.16% | 7,950 | 24,249,832 |
| 2024-05-29 | 31.38 | 31.9 | 30.67 | 30.98 | -2.27% | 9,564 | 29,900,498 |
| 2024-05-28 | 31.44 | 32.88 | 30.75 | 31.7 | +0.22% | 9,844 | 31,264,980 |
| 2024-05-27 | 32.68 | 32.7 | 31.21 | 31.63 | -1.77% | 6,309 | 19,949,212 |
| 2024-05-24 | 34.43 | 34.45 | 31.97 | 32.2 | -5.21% | 7,637 | 24,972,553 |
| 2024-05-23 | 34.2 | 34.67 | 33.61 | 33.97 | -2.33% | 3,125 | 10,657,652 |
| 2024-05-22 | 34.88 | 34.97 | 34 | 34.78 | +0.75% | 3,388 | 11,681,377 |
| 2024-05-21 | 34.91 | 34.91 | 33.8 | 34.52 | -1.17% | 2,855 | 9,785,995 |
| 2024-05-20 | 34.24 | 35.09 | 34.09 | 34.93 | +1.54% | 5,038 | 17,426,248 |
| 2024-05-17 | 33.77 | 34.45 | 33.3 | 34.4 | +1.81% | 3,307 | 11,236,992 |
| 2024-05-16 | 33.49 | 34.36 | 33.21 | 33.79 | +0.69% | 6,219 | 21,045,723 |
| 2024-05-15 | 34.95 | 34.95 | 33.18 | 33.56 | -3.98% | 8,685 | 29,334,443 |
| 2024-05-14 | 34.99 | 35.12 | 34.13 | 34.95 | +0.92% | 5,672 | 19,641,656 |
| 2024-05-13 | 36.07 | 36.07 | 34.56 | 34.63 | -4.6% | 7,284 | 25,492,533 |
| 2024-05-10 | 37.95 | 38.2 | 36.26 | 36.3 | -3.46% | 5,495 | 20,252,265 |
| 2024-05-09 | 37.12 | 38.09 | 36.8 | 37.6 | +1.79% | 6,415 | 24,096,059 |
| 2024-05-08 | 37.2 | 37.49 | 36.66 | 36.94 | -2.02% | 3,074 | 11,369,875 |
| 2024-05-07 | 37.5 | 38.21 | 37.08 | 37.7 | -0.34% | 5,044 | 18,950,894 |
| 2024-05-06 | 37.26 | 38.36 | 36.67 | 37.83 | +1.39% | 6,771 | 25,356,249 |
| 2024-04-30 | 37.02 | 37.68 | 36.08 | 37.31 | +1.69% | 6,179 | 22,902,654 |
| 2024-04-29 | 35.47 | 38.14 | 35.47 | 36.69 | +3.64% | 10,398 | 38,458,409 |
| 2024-04-26 | 35.47 | 35.92 | 34.59 | 35.4 | +0.28% | 7,037 | 24,901,657 |
| 2024-04-25 | 35.1 | 36.16 | 35.02 | 35.3 | -0.37% | 4,169 | 14,769,777 |
| 2024-04-24 | 36.7 | 37.34 | 34.62 | 35.43 | -4.24% | 16,117 | 57,402,846 |
| 2024-04-23 | 38.18 | 38.2 | 35.72 | 37 | -7.62% | 16,836 | 62,079,894 |
| 2024-04-22 | 37.61 | 40.22 | 36.65 | 40.05 | +6.91% | 7,682 | 30,097,052 |
| 2024-04-19 | 37.86 | 38.52 | 36.8 | 37.46 | -1.42% | 5,402 | 20,242,812 |
| 2024-04-18 | 39.65 | 39.65 | 37.72 | 38 | -2.71% | 5,515 | 21,255,250 |
| 2024-04-17 | 37.36 | 39.74 | 37.36 | 39.06 | +7.69% | 8,141 | 31,755,592 |
| 2024-04-16 | 40.4 | 40.43 | 36.27 | 36.27 | -10.47% | 10,906 | 42,174,144 |
| 2024-04-15 | 41.2 | 42.49 | 38 | 40.51 | -1.67% | 12,234 | 49,870,054 |
| 2024-04-12 | 41.19 | 42.33 | 41 | 41.2 | 0% | 5,458 | 22,713,029 |
| 2024-04-11 | 41 | 42.85 | 40.82 | 41.2 | -0.51% | 8,062 | 33,919,892 |
| 2024-04-10 | 42.91 | 43.58 | 40.6 | 41.41 | -3.68% | 16,359 | 68,285,385 |
| 2024-04-09 | 42.86 | 43.73 | 41.62 | 42.99 | 0% | 7,195 | 30,992,163 |
| 2024-04-08 | 41.51 | 43.89 | 41.51 | 42.99 | +2.6% | 8,113 | 34,778,414 |
| 2024-04-03 | 42.77 | 43 | 41.2 | 41.9 | -3.01% | 8,623 | 36,183,743 |
| 2024-04-02 | 40.9 | 43.6 | 40.5 | 43.2 | +5.44% | 20,287 | 86,713,000 |
| 2024-04-01 | 40.9 | 41.4 | 40.09 | 40.97 | +2.14% | 13,791 | 56,150,926 |
| 2024-03-29 | 40.8 | 41.18 | 39.23 | 40.11 | -0.59% | 9,697 | 38,760,200 |
| 2024-03-28 | 40.23 | 41.26 | 39.6 | 40.35 | +0.5% | 10,302 | 41,866,276 |
| 2024-03-27 | 42.38 | 42.68 | 40.14 | 40.15 | -5.08% | 9,029 | 37,195,661 |
| 2024-03-26 | 43.31 | 43.7 | 41 | 42.3 | -3.4% | 10,329 | 43,489,628 |
| 2024-03-25 | 43.51 | 44.5 | 42.6 | 43.79 | +1.2% | 12,208 | 53,184,493 |
| 2024-03-22 | 44.1 | 45.45 | 43.14 | 43.27 | -1.88% | 15,922 | 69,960,296 |
| 2024-03-21 | 45.52 | 46 | 43.71 | 44.1 | -5.24% | 37,427 | 167,881,915 |
| 2024-03-20 | 40.49 | 46.54 | 40.49 | 46.54 | +20.01% | 48,394 | 215,902,401 |
| 2024-03-19 | 39 | 39.74 | 38.2 | 38.78 | -0.77% | 10,357 | 40,199,879 |
| 2024-03-18 | 37.18 | 39.2 | 37 | 39.08 | +5.56% | 19,485 | 74,346,356 |
| 2024-03-15 | 36.98 | 37.32 | 36.09 | 37.02 | -0.46% | 8,830 | 32,456,370 |
| 2024-03-14 | 37.3 | 38.82 | 36.53 | 37.19 | -0.8% | 13,257 | 49,909,710 |
| 2024-03-13 | 37.33 | 38 | 36.82 | 37.49 | +0.32% | 10,995 | 41,268,807 |
| 2024-03-12 | 37.64 | 38.2 | 37 | 37.37 | -1.19% | 14,785 | 55,358,221 |
| 2024-03-11 | 37.65 | 37.9 | 36.71 | 37.82 | -0.47% | 12,885 | 48,079,832 |
| 2024-03-08 | 39 | 39.3 | 37.32 | 38 | -3.72% | 19,197 | 72,744,906 |
| 2024-03-07 | 34.95 | 41.47 | 34.95 | 39.47 | +14.21% | 33,580 | 130,032,533 |
| 2024-03-06 | 34 | 34.76 | 33.18 | 34.56 | +1.08% | 12,197 | 41,509,411 |
| 2024-03-05 | 35.56 | 35.74 | 34.1 | 34.19 | -4.36% | 13,863 | 47,924,213 |
| 2024-03-04 | 35.6 | 36.34 | 34.07 | 35.75 | +0.79% | 8,665 | 30,498,080 |
| 2024-03-01 | 35.77 | 36.8 | 35.17 | 35.47 | -1.17% | 9,878 | 35,317,485 |
| 2024-02-29 | 35.16 | 36.56 | 34.58 | 35.89 | +1.27% | 13,399 | 47,462,219 |
| 2024-02-28 | 39.58 | 40.8 | 34.99 | 35.44 | -10.21% | 14,273 | 54,511,650 |
| 2024-02-27 | 39.35 | 40.12 | 38.5 | 39.47 | -0.48% | 7,809 | 30,727,206 |
| 2024-02-26 | 39.95 | 41.39 | 39.22 | 39.66 | 0% | 10,526 | 42,143,236 |
| 2024-02-23 | 38.46 | 39.74 | 38.23 | 39.66 | +1.07% | 4,725 | 18,402,147 |
| 2024-02-22 | 38.67 | 39.5 | 38.2 | 39.24 | +1.11% | 2,942 | 11,455,205 |
| 2024-02-21 | 37.98 | 40 | 37.98 | 38.81 | -0.69% | 4,667 | 18,425,433 |
| 2024-02-20 | 39.53 | 39.53 | 38.21 | 39.08 | -1.61% | 3,071 | 11,982,402 |
| 2024-02-19 | 39.88 | 41.49 | 37.6 | 39.72 | -0.38% | 11,294 | 43,760,160 |
| 2024-02-08 | 36.86 | 40.99 | 34.98 | 39.87 | +9.9% | 9,314 | 35,314,353 |
| 2024-02-07 | 35.82 | 37.49 | 34.5 | 36.28 | +1.28% | 11,260 | 40,912,202 |
| 2024-02-06 | 32.98 | 37.07 | 30 | 35.82 | +8.28% | 14,117 | 46,841,471 |
| 2024-02-05 | 34.17 | 35.21 | 31.2 | 33.08 | -3.19% | 13,300 | 43,262,831 |
| 2024-02-02 | 36.99 | 37.45 | 33 | 34.17 | -6.89% | 12,631 | 44,517,117 |
| 2024-02-01 | 37.36 | 38.21 | 36.17 | 36.7 | -2.65% | 11,656 | 43,045,710 |
| 2024-01-31 | 39.88 | 40.07 | 37.7 | 37.7 | -6.01% | 8,753 | 33,784,859 |
| 2024-01-30 | 40 | 41.92 | 39.7 | 40.11 | -1.01% | 5,562 | 22,707,977 |
| 2024-01-29 | 42.88 | 43.09 | 40.18 | 40.52 | -4.46% | 7,599 | 31,378,195 |
| 2024-01-26 | 42.91 | 44.28 | 42.1 | 42.41 | -1.14% | 8,170 | 35,161,457 |
| 2024-01-25 | 45 | 45.58 | 40.84 | 42.9 | -4.43% | 16,708 | 71,284,798 |
| 2024-01-24 | 47.4 | 47.4 | 42.5 | 44.89 | -4.1% | 15,194 | 67,533,463 |
| 2024-01-23 | 45.08 | 48.74 | 44.06 | 46.81 | +0.73% | 7,124 | 33,324,644 |
| 2024-01-22 | 49.19 | 49.49 | 45.62 | 46.47 | -5.55% | 6,759 | 32,042,383 |
| 2024-01-19 | 50.51 | 50.51 | 48.68 | 49.2 | -2.59% | 5,799 | 28,728,876 |
| 2024-01-18 | 49.79 | 51.5 | 48.47 | 50.51 | +2.64% | 11,917 | 59,427,192 |
| 2024-01-17 | 50.37 | 50.88 | 49.21 | 49.21 | -2.4% | 5,906 | 29,593,656 |
| 2024-01-16 | 50.5 | 52.9 | 49.4 | 50.42 | -1.14% | 9,067 | 46,158,849 |
| 2024-01-15 | 46.93 | 51.65 | 46.19 | 51 | +8.51% | 17,370 | 86,804,254 |
| 2024-01-12 | 45.65 | 47.89 | 44.94 | 47 | +3.09% | 9,805 | 45,922,785 |
| 2024-01-11 | 44.16 | 45.77 | 43.6 | 45.59 | +2.45% | 5,354 | 23,994,571 |
| 2024-01-10 | 44.84 | 46.25 | 44.18 | 44.5 | -1.77% | 4,289 | 19,337,879 |
| 2024-01-09 | 45.39 | 46.26 | 44.81 | 45.3 | +0.78% | 4,138 | 18,827,989 |
| 2024-01-08 | 47.6 | 47.97 | 44.74 | 44.95 | -5.57% | 9,135 | 41,725,710 |
| 2024-01-05 | 49.65 | 50 | 47.06 | 47.6 | -4.03% | 8,850 | 42,452,062 |
| 2024-01-04 | 51 | 51.01 | 48.88 | 49.6 | -3.56% | 11,615 | 57,884,173 |
| 2024-01-03 | 48.79 | 52.56 | 48.12 | 51.43 | +5.35% | 14,675 | 73,796,042 |
| 2024-01-02 | 49.02 | 52.89 | 48 | 48.82 | +2.2% | 12,684 | 62,956,963 |
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：