股票概览
40.28
-4.07%
-1.71
42.28
开盘价
42.28
最高价
40.28
最低价
66,473
成交量
数据更新至: 2024-12-31
技术指标
41.25
MA5 (5日均线)
41.16
MA10 (10日均线)
42.57
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 | 42.28 | 42.28 | 40.28 | 40.28 | -4.07% | 66,473 | 272,287,504 |
| 2024-12-30 | 43.26 | 43.26 | 41.68 | 41.99 | -2.91% | 91,771 | 389,468,947 |
| 2024-12-27 | 42.97 | 44.61 | 41.66 | 43.25 | +5.88% | 160,313 | 690,197,907 |
| 2024-12-26 | 40.2 | 41.33 | 40.2 | 40.85 | +2.48% | 54,164 | 222,017,329 |
| 2024-12-25 | 40.68 | 40.68 | 39.62 | 39.86 | -2.02% | 42,941 | 171,589,617 |
| 2024-12-24 | 40.67 | 41.2 | 40.34 | 40.68 | +0.99% | 38,804 | 158,040,146 |
| 2024-12-23 | 41.98 | 42.13 | 40.09 | 40.28 | -4.39% | 67,603 | 276,932,120 |
| 2024-12-20 | 40.77 | 42.59 | 40.52 | 42.13 | +3.21% | 68,963 | 288,169,792 |
| 2024-12-19 | 41.02 | 41.43 | 40.54 | 40.82 | -1.5% | 51,798 | 212,393,017 |
| 2024-12-18 | 41.4 | 41.99 | 41.2 | 41.44 | +0.34% | 41,563 | 173,023,539 |
| 2024-12-17 | 42.2 | 42.71 | 41.21 | 41.3 | -2.59% | 55,594 | 233,008,489 |
| 2024-12-16 | 43.64 | 43.69 | 42.23 | 42.4 | -3.09% | 63,271 | 271,291,863 |
| 2024-12-13 | 45.4 | 45.44 | 43.74 | 43.75 | -4.99% | 98,545 | 437,060,733 |
| 2024-12-12 | 46.23 | 48.44 | 45.85 | 46.05 | -0.43% | 137,993 | 649,048,051 |
| 2024-12-11 | 45.57 | 46.3 | 44.45 | 46.25 | +1.49% | 85,017 | 385,331,189 |
| 2024-12-10 | 45.31 | 46.74 | 44.13 | 45.57 | +5.17% | 142,011 | 646,445,065 |
| 2024-12-09 | 44.44 | 44.5 | 43.16 | 43.33 | -2.5% | 49,648 | 217,081,874 |
| 2024-12-06 | 43.8 | 44.7 | 43.01 | 44.44 | +1% | 73,927 | 325,544,601 |
| 2024-12-05 | 42.66 | 44.8 | 42.51 | 44 | +3.12% | 69,839 | 303,786,434 |
| 2024-12-04 | 43.2 | 44 | 42.4 | 42.67 | -2.58% | 56,667 | 244,376,136 |
| 2024-12-03 | 44.77 | 44.77 | 43.2 | 43.8 | -1.97% | 66,125 | 289,663,063 |
| 2024-12-02 | 44 | 45 | 43.71 | 44.68 | +1.25% | 70,483 | 313,372,736 |
| 2024-11-29 | 43.08 | 44.7 | 42.6 | 44.13 | +0.98% | 79,200 | 346,521,916 |
| 2024-11-28 | 43.61 | 44.87 | 43.53 | 43.7 | +0.41% | 62,260 | 274,494,671 |
| 2024-11-27 | 41.8 | 43.6 | 41.5 | 43.52 | +3.03% | 75,173 | 321,664,879 |
| 2024-11-26 | 42.9 | 43.37 | 42 | 42.24 | -1.72% | 45,479 | 194,204,066 |
| 2024-11-25 | 42.99 | 43.23 | 41.88 | 42.98 | -1.33% | 76,401 | 324,616,004 |
| 2024-11-22 | 45.73 | 46.2 | 43.55 | 43.56 | -3.93% | 103,858 | 465,920,861 |
| 2024-11-21 | 45.65 | 46.15 | 44.8 | 45.34 | -0.74% | 73,873 | 335,351,024 |
| 2024-11-20 | 43.9 | 45.8 | 43.5 | 45.68 | +3.77% | 96,400 | 433,504,617 |
| 2024-11-19 | 42.86 | 44.32 | 42.48 | 44.02 | +3.28% | 82,763 | 359,715,810 |
| 2024-11-18 | 44.55 | 44.74 | 42.04 | 42.62 | -3.55% | 86,597 | 374,403,299 |
| 2024-11-15 | 47.08 | 47.74 | 44.01 | 44.19 | -7.03% | 124,224 | 568,240,963 |
| 2024-11-14 | 50.13 | 50.13 | 47.2 | 47.53 | -5.32% | 83,702 | 405,766,580 |
| 2024-11-13 | 49.51 | 50.42 | 48.01 | 50.2 | +0.24% | 95,322 | 469,915,722 |
| 2024-11-12 | 53.5 | 53.5 | 49.78 | 50.08 | -6.38% | 163,756 | 830,547,594 |
| 2024-11-11 | 52.48 | 54.5 | 50.88 | 53.49 | +3.72% | 189,140 | 993,130,766 |
| 2024-11-08 | 51.5 | 53.21 | 50.6 | 51.57 | +1.22% | 156,985 | 815,124,433 |
| 2024-11-07 | 52.01 | 53 | 48.95 | 50.95 | -7.21% | 216,453 | 1,103,118,659 |
| 2024-11-06 | 56.5 | 60.21 | 52.5 | 54.91 | +1.18% | 277,500 | 1,569,801,424 |
| 2024-11-05 | 49.7 | 54.99 | 49.7 | 54.27 | +11.67% | 248,440 | 1,295,804,551 |
| 2024-11-04 | 46.75 | 48.75 | 46.75 | 48.6 | +2.7% | 92,443 | 444,431,947 |
| 2024-11-01 | 48.91 | 51.53 | 47.17 | 47.32 | -6.15% | 151,092 | 737,706,559 |
| 2024-10-31 | 49.01 | 52.19 | 47.94 | 50.42 | +1.31% | 192,534 | 964,020,407 |
| 2024-10-30 | 48.68 | 52.18 | 48.68 | 49.77 | +0.22% | 167,754 | 844,112,902 |
| 2024-10-29 | 50 | 53.44 | 48.9 | 49.66 | -3.52% | 218,917 | 1,111,293,401 |
| 2024-10-28 | 53.19 | 56.47 | 50.5 | 51.47 | -2.26% | 264,230 | 1,413,923,574 |
| 2024-10-25 | 53 | 57.77 | 51.51 | 52.66 | -2.12% | 273,668 | 1,486,194,229 |
| 2024-10-24 | 55 | 56.22 | 50.87 | 53.8 | -3.48% | 310,750 | 1,654,906,728 |
| 2024-10-23 | 45.08 | 55.74 | 45.02 | 55.74 | +20% | 423,897 | 2,243,154,169 |
| 2024-10-22 | 41.65 | 49.87 | 40.04 | 46.45 | +11.66% | 238,313 | 1,082,816,066 |
| 2024-10-21 | 39.3 | 43.15 | 39.08 | 41.6 | +7.16% | 142,982 | 595,368,218 |
| 2024-10-18 | 36.71 | 40.3 | 36.36 | 38.82 | +4.89% | 100,562 | 386,011,781 |
| 2024-10-17 | 37.4 | 38.45 | 36.88 | 37.01 | -1.04% | 68,700 | 258,822,328 |
| 2024-10-16 | 37.8 | 38.18 | 36.84 | 37.4 | -2.04% | 64,684 | 241,814,646 |
| 2024-10-15 | 37 | 39.1 | 36.71 | 38.18 | -0.1% | 97,883 | 372,370,446 |
| 2024-10-14 | 37.04 | 38.66 | 36.43 | 38.22 | +5.41% | 98,900 | 373,329,138 |
| 2024-10-11 | 39.75 | 39.78 | 35.8 | 36.26 | -8.73% | 71,269 | 266,070,064 |
| 2024-10-10 | 39.63 | 42.21 | 39.3 | 39.73 | +0.58% | 98,852 | 402,238,368 |
| 2024-10-09 | 42.88 | 43.89 | 39.1 | 39.5 | -11.79% | 134,334 | 561,335,029 |
| 2024-10-08 | 45.5 | 45.5 | 40.34 | 44.78 | +17.84% | 201,671 | 873,530,910 |
| 2024-09-30 | 35.2 | 38.98 | 35.2 | 38 | +13.26% | 127,737 | 476,133,496 |
| 2024-09-27 | 32.08 | 33.75 | 32 | 33.55 | +7.64% | 41,247 | 136,252,874 |
| 2024-09-26 | 29.65 | 31.18 | 29.6 | 31.17 | +5.06% | 28,189 | 85,751,710 |
| 2024-09-25 | 29.65 | 30.18 | 29.58 | 29.67 | +0.47% | 26,941 | 80,562,213 |
| 2024-09-24 | 28.57 | 29.54 | 28.3 | 29.53 | +4.2% | 23,654 | 68,818,793 |
| 2024-09-23 | 28.08 | 28.83 | 28.06 | 28.34 | +0.5% | 13,704 | 39,088,485 |
| 2024-09-20 | 28.1 | 28.36 | 28 | 28.2 | -0.32% | 9,878 | 27,812,710 |
| 2024-09-19 | 28.12 | 28.44 | 27.43 | 28.29 | +1% | 15,812 | 44,313,912 |
| 2024-09-18 | 28.45 | 28.64 | 27.59 | 28.01 | -1.27% | 8,505 | 23,794,460 |
| 2024-09-13 | 28.98 | 29.05 | 28.29 | 28.37 | -2.07% | 14,156 | 40,592,453 |
| 2024-09-12 | 29.08 | 29.57 | 28.93 | 28.97 | -0.38% | 11,930 | 34,937,213 |
| 2024-09-11 | 28.86 | 29.23 | 28.8 | 29.08 | +0.45% | 11,119 | 32,319,103 |
| 2024-09-10 | 28.99 | 29.35 | 28.63 | 28.95 | -0.1% | 12,094 | 35,029,648 |
| 2024-09-09 | 29 | 29.26 | 28.92 | 28.98 | -0.28% | 10,526 | 30,623,771 |
| 2024-09-06 | 29.42 | 29.43 | 29 | 29.06 | -0.85% | 9,622 | 28,044,211 |
| 2024-09-05 | 29.2 | 29.47 | 29.16 | 29.31 | +0.48% | 10,811 | 31,664,533 |
| 2024-09-04 | 29.3 | 29.48 | 29.02 | 29.17 | -0.44% | 12,847 | 37,535,311 |
| 2024-09-03 | 29.25 | 29.7 | 29.22 | 29.3 | +0.31% | 10,190 | 29,967,768 |
| 2024-09-02 | 30.1 | 30.1 | 29.15 | 29.21 | -5.07% | 28,977 | 85,707,743 |
| 2024-08-30 | 30.41 | 31.18 | 30.33 | 30.77 | +0.39% | 23,094 | 71,232,061 |
| 2024-08-29 | 30.49 | 30.94 | 30.17 | 30.65 | +0.66% | 12,483 | 38,336,015 |
| 2024-08-28 | 29.94 | 30.79 | 29.85 | 30.45 | +1.67% | 20,812 | 63,478,890 |
| 2024-08-27 | 30.25 | 30.4 | 29.49 | 29.95 | -1.06% | 11,903 | 35,581,717 |
| 2024-08-26 | 30.2 | 30.51 | 29.99 | 30.27 | +0.23% | 9,512 | 28,750,159 |
| 2024-08-23 | 29.6 | 30.42 | 29.52 | 30.2 | +1.41% | 11,680 | 35,041,495 |
| 2024-08-22 | 29.9 | 30.46 | 29.6 | 29.78 | +0.37% | 13,937 | 41,800,627 |
| 2024-08-21 | 29.81 | 30 | 29.62 | 29.67 | -0.27% | 8,620 | 25,667,519 |
| 2024-08-20 | 30.23 | 30.5 | 29.72 | 29.75 | -1.59% | 14,023 | 42,090,520 |
| 2024-08-19 | 30.29 | 30.8 | 30.15 | 30.23 | -0.66% | 13,837 | 42,065,164 |
| 2024-08-16 | 31.2 | 31.27 | 30.4 | 30.43 | -2.53% | 15,815 | 48,553,830 |
| 2024-08-15 | 30.86 | 31.3 | 30.43 | 31.22 | +1.2% | 25,965 | 80,096,268 |
| 2024-08-14 | 31.49 | 31.53 | 30.8 | 30.85 | -2.19% | 18,261 | 56,701,425 |
| 2024-08-13 | 31.14 | 31.57 | 31 | 31.54 | +1.32% | 17,059 | 53,440,428 |
| 2024-08-12 | 31.47 | 31.47 | 30.7 | 31.13 | -0.92% | 17,663 | 54,875,397 |
| 2024-08-09 | 32.06 | 32.33 | 31.34 | 31.42 | -1.94% | 21,387 | 67,757,901 |
| 2024-08-08 | 32.9 | 33.46 | 31.69 | 32.04 | -3.75% | 33,974 | 109,315,286 |
| 2024-08-07 | 33.3 | 33.78 | 32.8 | 33.29 | -1.25% | 41,868 | 139,673,653 |
| 2024-08-06 | 32.6 | 34.31 | 32.05 | 33.71 | +4.59% | 62,027 | 207,747,060 |
| 2024-08-05 | 32.57 | 33.9 | 32.06 | 32.23 | -1.32% | 34,615 | 113,798,309 |
| 2024-08-02 | 32.58 | 33.99 | 32.44 | 32.66 | -1.42% | 37,858 | 125,421,024 |
| 2024-08-01 | 33.41 | 34.39 | 33.02 | 33.13 | -0.21% | 52,609 | 176,479,550 |
| 2024-07-31 | 32.16 | 33.45 | 31.86 | 33.2 | +3.2% | 33,526 | 109,692,375 |
| 2024-07-30 | 31.88 | 32.53 | 31.3 | 32.17 | +0.34% | 25,673 | 82,139,278 |
| 2024-07-29 | 31.71 | 32.33 | 31.52 | 32.06 | +0.91% | 29,557 | 94,336,912 |
| 2024-07-26 | 30.56 | 31.88 | 30.56 | 31.77 | +3.96% | 27,617 | 86,530,196 |
| 2024-07-25 | 30.48 | 30.9 | 30.33 | 30.56 | -0.26% | 14,177 | 43,434,065 |
| 2024-07-24 | 30.7 | 31.52 | 30.53 | 30.64 | -0.45% | 18,869 | 58,350,694 |
| 2024-07-23 | 31.5 | 31.78 | 30.77 | 30.78 | -2.81% | 21,199 | 66,237,956 |
| 2024-07-22 | 31.18 | 32.14 | 31.1 | 31.67 | +1.51% | 31,612 | 100,285,781 |
| 2024-07-19 | 30.31 | 31.52 | 30.23 | 31.2 | +2.43% | 34,263 | 106,062,759 |
| 2024-07-18 | 29.62 | 30.48 | 29.01 | 30.46 | +2.66% | 30,400 | 90,888,623 |
| 2024-07-17 | 29.8 | 29.98 | 29.58 | 29.67 | -0.44% | 12,858 | 38,209,137 |
| 2024-07-16 | 29.6 | 29.86 | 29.33 | 29.8 | +0.37% | 16,053 | 47,567,679 |
| 2024-07-15 | 30.26 | 30.43 | 29.4 | 29.69 | -1.88% | 17,378 | 51,825,598 |
| 2024-07-12 | 30.4 | 30.6 | 30.01 | 30.26 | -0.36% | 18,649 | 56,391,648 |
| 2024-07-11 | 30.5 | 30.78 | 30.06 | 30.37 | +1.74% | 24,807 | 75,446,989 |
| 2024-07-10 | 30.3 | 30.65 | 29.7 | 29.85 | -1.58% | 20,223 | 60,994,319 |
| 2024-07-09 | 30 | 30.37 | 29.15 | 30.33 | +1.27% | 29,373 | 87,788,201 |
| 2024-07-08 | 31.11 | 31.38 | 29.77 | 29.95 | -3.64% | 21,820 | 66,001,961 |
| 2024-07-05 | 30.9 | 31.22 | 30.48 | 31.08 | -0.03% | 16,522 | 50,955,539 |
| 2024-07-04 | 31.94 | 32.04 | 31.04 | 31.09 | -2.6% | 21,638 | 67,928,815 |
| 2024-07-03 | 32.66 | 32.8 | 31.92 | 31.92 | -2.33% | 18,724 | 60,164,967 |
| 2024-07-02 | 33.23 | 33.25 | 32.35 | 32.68 | -1.27% | 18,761 | 61,426,966 |
| 2024-07-01 | 32.89 | 33.3 | 32.38 | 33.1 | +0.21% | 18,927 | 62,260,341 |
| 2024-06-28 | 32.31 | 33.65 | 32.31 | 33.03 | +1.91% | 27,126 | 90,113,039 |
| 2024-06-27 | 33.32 | 33.56 | 32.41 | 32.41 | -2.88% | 19,008 | 62,464,008 |
| 2024-06-26 | 32.69 | 33.4 | 32.08 | 33.37 | +1.55% | 19,912 | 65,408,090 |
| 2024-06-25 | 33.25 | 33.78 | 32.55 | 32.86 | -1.62% | 25,116 | 83,135,074 |
| 2024-06-24 | 34.21 | 34.61 | 33.34 | 33.4 | -2.99% | 18,699 | 63,473,072 |
| 2024-06-21 | 34.9 | 35.3 | 34.27 | 34.43 | -1.63% | 20,125 | 69,698,133 |
| 2024-06-20 | 35.61 | 35.79 | 35 | 35 | -1.44% | 22,894 | 80,837,556 |
| 2024-06-19 | 36.84 | 36.98 | 35.5 | 35.51 | -3.35% | 27,714 | 99,637,049 |
| 2024-06-18 | 36 | 36.98 | 36 | 36.74 | +1.49% | 33,431 | 122,787,732 |
| 2024-06-17 | 35.5 | 36.45 | 35.08 | 36.2 | +1.89% | 45,697 | 164,825,671 |
| 2024-06-14 | 37.3 | 37.7 | 35.44 | 35.53 | -5% | 84,235 | 306,971,729 |
| 2024-06-13 | 37.05 | 37.53 | 36.84 | 37.4 | +0.81% | 37,641 | 140,147,569 |
| 2024-06-12 | 36.95 | 37.75 | 36.74 | 37.1 | +0.51% | 28,327 | 105,831,933 |
| 2024-06-11 | 36.39 | 37 | 35.7 | 36.91 | +1.23% | 24,148 | 88,541,814 |
| 2024-06-07 | 36.45 | 36.71 | 35.85 | 36.46 | +1.05% | 27,621 | 100,365,072 |
| 2024-06-06 | 36.8 | 37.1 | 35.98 | 36.08 | -2.09% | 32,588 | 118,407,614 |
| 2024-06-05 | 36.48 | 37.38 | 36.2 | 36.85 | +1.01% | 37,357 | 138,449,918 |
| 2024-06-04 | 35.9 | 36.5 | 35.23 | 36.48 | +1.62% | 36,514 | 131,513,570 |
| 2024-06-03 | 35.29 | 36.34 | 35.23 | 35.9 | +1.93% | 54,751 | 196,981,652 |
| 2024-05-31 | 33.83 | 35.6 | 33.75 | 35.22 | +4.17% | 47,204 | 164,895,797 |
| 2024-05-30 | 33.31 | 34.19 | 33.05 | 33.81 | +0.84% | 24,196 | 81,574,816 |
| 2024-05-29 | 33.78 | 33.84 | 33.25 | 33.53 | +0.18% | 18,730 | 62,733,743 |
| 2024-05-28 | 33.89 | 33.97 | 33.03 | 33.47 | -1.12% | 22,984 | 77,099,343 |
| 2024-05-27 | 34.31 | 34.39 | 33.24 | 33.85 | -3.56% | 45,824 | 154,707,035 |
| 2024-05-24 | 36.3 | 36.3 | 35.1 | 35.1 | -4.98% | 38,127 | 135,248,484 |
| 2024-05-23 | 36.4 | 37.73 | 36.3 | 36.94 | +0.96% | 51,317 | 190,526,113 |
| 2024-05-22 | 36.55 | 36.65 | 35.89 | 36.59 | +0.47% | 25,051 | 90,897,981 |
| 2024-05-21 | 37.44 | 37.5 | 36.36 | 36.42 | -3.5% | 32,674 | 119,871,984 |
| 2024-05-20 | 37.2 | 38.05 | 36.85 | 37.74 | +1.45% | 38,576 | 145,061,544 |
| 2024-05-17 | 36.41 | 37.5 | 36.13 | 37.2 | +2.71% | 44,413 | 164,100,128 |
| 2024-05-16 | 36.54 | 36.95 | 35.91 | 36.22 | -0.66% | 34,638 | 126,047,436 |
| 2024-05-15 | 36.6 | 37.2 | 36.1 | 36.46 | -1.09% | 24,112 | 88,406,881 |
| 2024-05-14 | 36.95 | 36.96 | 36.41 | 36.86 | +0.35% | 24,376 | 89,480,075 |
| 2024-05-13 | 37.62 | 37.81 | 36.55 | 36.73 | -3.16% | 42,411 | 156,348,076 |
| 2024-05-10 | 38.4 | 39.17 | 37.82 | 37.93 | -1.68% | 38,754 | 148,255,670 |
| 2024-05-09 | 38.24 | 38.97 | 37.36 | 38.58 | +1.79% | 52,931 | 202,605,165 |
| 2024-05-08 | 37.95 | 38.88 | 37.41 | 37.9 | -0.26% | 48,603 | 185,714,945 |
| 2024-05-07 | 37.41 | 38.67 | 37.05 | 38 | +2.1% | 64,074 | 244,307,602 |
| 2024-05-06 | 37.1 | 37.85 | 37.1 | 37.22 | +1% | 41,819 | 156,647,995 |
| 2024-04-30 | 38.99 | 39.15 | 36.36 | 36.85 | -5.25% | 83,411 | 311,270,073 |
| 2024-04-29 | 37.96 | 39.18 | 37.5 | 38.89 | -2.04% | 80,389 | 309,679,830 |
| 2024-04-26 | 39.99 | 40.38 | 38.86 | 39.7 | -0.45% | 86,194 | 341,454,123 |
| 2024-04-25 | 39.77 | 40.19 | 39.21 | 39.88 | +0.43% | 61,735 | 245,578,805 |
| 2024-04-24 | 38.7 | 40.37 | 38.22 | 39.71 | +2.35% | 77,676 | 307,162,488 |
| 2024-04-23 | 39.86 | 39.86 | 38.52 | 38.8 | -3.96% | 80,097 | 313,929,567 |
| 2024-04-22 | 38.58 | 41.02 | 37.71 | 40.4 | +3.59% | 129,074 | 515,098,910 |
| 2024-04-19 | 36.25 | 39.99 | 36.25 | 39 | +6.53% | 124,148 | 480,987,361 |
| 2024-04-18 | 36.28 | 37.79 | 35.8 | 36.61 | +1.41% | 56,279 | 207,887,830 |
| 2024-04-17 | 34.85 | 36.39 | 34.49 | 36.1 | +5.25% | 43,411 | 155,437,941 |
| 2024-04-16 | 36.6 | 37 | 33.96 | 34.3 | -7.55% | 59,683 | 210,603,770 |
| 2024-04-15 | 36.1 | 38.34 | 36.1 | 37.1 | +3.86% | 69,954 | 260,866,090 |
| 2024-04-12 | 35.76 | 36.5 | 35.52 | 35.72 | -0.39% | 25,718 | 92,848,809 |
| 2024-04-11 | 35.9 | 36.25 | 35.52 | 35.86 | -0.39% | 21,849 | 78,488,327 |
| 2024-04-10 | 36.47 | 36.49 | 35.3 | 36 | -1.26% | 31,773 | 113,848,668 |
| 2024-04-09 | 36.36 | 36.79 | 35.77 | 36.46 | +0.58% | 32,436 | 117,735,786 |
| 2024-04-08 | 37.49 | 37.72 | 36.11 | 36.25 | -3.15% | 39,369 | 144,776,979 |
| 2024-04-03 | 38.14 | 38.32 | 36.87 | 37.43 | -3.18% | 50,216 | 188,127,530 |
| 2024-04-02 | 39.55 | 39.58 | 38.36 | 38.66 | -2.52% | 57,455 | 223,755,850 |
| 2024-04-01 | 39.12 | 39.88 | 38.45 | 39.66 | +1.64% | 66,733 | 260,707,509 |
| 2024-03-29 | 38.32 | 39.88 | 37.67 | 39.02 | +0.31% | 75,158 | 289,856,933 |
| 2024-03-28 | 34.61 | 39.99 | 34.6 | 38.9 | +12.75% | 106,390 | 402,073,606 |
| 2024-03-27 | 35.95 | 35.97 | 34.5 | 34.5 | -4.03% | 31,668 | 111,015,937 |
| 2024-03-26 | 36.32 | 36.7 | 35.54 | 35.95 | -1.53% | 32,719 | 118,253,729 |
| 2024-03-25 | 36.8 | 37.62 | 36.51 | 36.51 | -1.48% | 33,772 | 125,239,993 |
| 2024-03-22 | 38.11 | 38.4 | 37.06 | 37.06 | -4.31% | 47,599 | 178,215,031 |
| 2024-03-21 | 38.1 | 39.11 | 37.18 | 38.73 | +1.97% | 63,296 | 242,200,246 |
| 2024-03-20 | 37.85 | 38.38 | 37.5 | 37.98 | -0.11% | 45,421 | 171,934,308 |
| 2024-03-19 | 39.42 | 39.43 | 37.98 | 38.02 | -3.94% | 68,593 | 264,973,041 |
| 2024-03-18 | 38.85 | 39.96 | 38.14 | 39.58 | +1.88% | 73,146 | 287,494,987 |
| 2024-03-15 | 37.39 | 39.28 | 37.2 | 38.85 | +4.6% | 73,563 | 281,877,197 |
| 2024-03-14 | 38 | 38.4 | 36.55 | 37.14 | -3.03% | 56,533 | 211,177,723 |
| 2024-03-13 | 36.87 | 40.04 | 36.43 | 38.3 | +4.08% | 106,394 | 407,910,742 |
| 2024-03-12 | 35.95 | 37.09 | 35.77 | 36.8 | +3.08% | 55,301 | 201,532,813 |
| 2024-03-11 | 35 | 35.79 | 34.83 | 35.7 | +0.88% | 36,869 | 130,483,960 |
| 2024-03-08 | 35.6 | 35.91 | 34.76 | 35.39 | +0.06% | 31,778 | 111,926,971 |
| 2024-03-07 | 36.79 | 36.8 | 35.15 | 35.37 | -3.86% | 57,981 | 208,303,926 |
| 2024-03-06 | 35.4 | 36.8 | 34.96 | 36.79 | +3.63% | 70,001 | 253,880,179 |
| 2024-03-05 | 34.6 | 36.45 | 34.44 | 35.5 | +2.28% | 70,759 | 252,335,100 |
| 2024-03-04 | 35.12 | 35.12 | 34.22 | 34.71 | -1.14% | 27,177 | 94,243,268 |
| 2024-03-01 | 34.98 | 35.32 | 34.5 | 35.11 | +0.83% | 34,174 | 119,268,106 |
| 2024-02-29 | 33.6 | 34.82 | 33.6 | 34.82 | +3.05% | 39,351 | 135,654,708 |
| 2024-02-28 | 35.59 | 35.98 | 33.79 | 33.79 | -5.38% | 54,967 | 192,641,499 |
| 2024-02-27 | 35.13 | 35.75 | 34.6 | 35.71 | +1.3% | 42,340 | 149,174,438 |
| 2024-02-26 | 34.15 | 35.99 | 34.15 | 35.25 | +3.46% | 62,325 | 219,378,922 |
| 2024-02-23 | 33.68 | 34.15 | 33.28 | 34.07 | +1.16% | 34,189 | 115,414,343 |
| 2024-02-22 | 33.2 | 33.89 | 33.06 | 33.68 | +0.75% | 27,480 | 92,148,279 |
| 2024-02-21 | 33.08 | 34.43 | 32.92 | 33.43 | -0.27% | 37,483 | 126,219,127 |
| 2024-02-20 | 33.39 | 33.64 | 32.81 | 33.52 | -0.27% | 24,597 | 81,627,959 |
| 2024-02-19 | 34.3 | 34.3 | 33.22 | 33.61 | -0.56% | 39,256 | 132,136,762 |
| 2024-02-08 | 33.16 | 35.1 | 32.76 | 33.8 | +2.27% | 58,878 | 200,651,685 |
| 2024-02-07 | 31.26 | 33.13 | 30.2 | 33.05 | +7.65% | 69,544 | 226,413,884 |
| 2024-02-06 | 27.3 | 30.77 | 26.78 | 30.7 | +11.39% | 51,324 | 148,175,073 |
| 2024-02-05 | 29.06 | 29.1 | 26.46 | 27.56 | -4.97% | 45,162 | 124,929,296 |
| 2024-02-02 | 30.65 | 30.99 | 28.16 | 29 | -5.38% | 35,403 | 104,449,685 |
| 2024-02-01 | 30.65 | 31.25 | 30.11 | 30.65 | -0.91% | 24,036 | 73,927,226 |
| 2024-01-31 | 31.99 | 32.09 | 30.88 | 30.93 | -4.42% | 28,130 | 88,322,434 |
| 2024-01-30 | 32.6 | 33.52 | 32.3 | 32.36 | -2.88% | 23,179 | 76,307,271 |
| 2024-01-29 | 34.29 | 34.48 | 33.32 | 33.32 | -1.1% | 31,694 | 107,620,162 |
| 2024-01-26 | 33.7 | 34.19 | 33.39 | 33.69 | -0.5% | 30,111 | 101,496,506 |
| 2024-01-25 | 32 | 34.05 | 31.95 | 33.86 | +5.16% | 46,344 | 154,576,804 |
| 2024-01-24 | 31.58 | 32.34 | 30.9 | 32.2 | +2.48% | 25,529 | 80,495,760 |
| 2024-01-23 | 30.8 | 31.57 | 30.44 | 31.42 | +1.68% | 23,883 | 74,542,419 |
| 2024-01-22 | 32.69 | 32.77 | 30.7 | 30.9 | -5.16% | 27,379 | 86,938,362 |
| 2024-01-19 | 33.15 | 33.4 | 32.57 | 32.58 | -1.96% | 18,225 | 59,973,931 |
| 2024-01-18 | 33.25 | 33.39 | 32.41 | 33.23 | -0.36% | 31,067 | 101,805,805 |
| 2024-01-17 | 34.47 | 34.66 | 33.35 | 33.35 | -3.45% | 18,526 | 62,757,539 |
| 2024-01-16 | 35 | 35.05 | 34.09 | 34.54 | -1.43% | 20,190 | 69,669,086 |
| 2024-01-15 | 35.49 | 35.58 | 34.6 | 35.04 | -2.23% | 22,080 | 77,338,239 |
| 2024-01-12 | 35.35 | 35.98 | 35.33 | 35.84 | +1.01% | 21,890 | 78,058,066 |
| 2024-01-11 | 34.56 | 35.5 | 34.43 | 35.48 | +2.57% | 18,009 | 63,301,409 |
| 2024-01-10 | 35.1 | 35.35 | 34.28 | 34.59 | -1.45% | 19,905 | 69,223,511 |
| 2024-01-09 | 35.55 | 35.86 | 34.9 | 35.1 | -1.15% | 18,049 | 63,865,219 |
| 2024-01-08 | 36.81 | 36.81 | 35.51 | 35.51 | -3.4% | 23,275 | 83,687,907 |
| 2024-01-05 | 37.53 | 37.53 | 36.66 | 36.76 | -1.92% | 27,162 | 100,418,680 |
| 2024-01-04 | 37.81 | 38.14 | 37.26 | 37.48 | -0.87% | 17,524 | 65,943,185 |
| 2024-01-03 | 38.32 | 38.34 | 37.44 | 37.81 | -1.51% | 24,930 | 94,314,480 |
| 2024-01-02 | 38.53 | 39.19 | 38.3 | 38.39 | +0.16% | 30,841 | 119,496,145 |
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：