股票概览
39
-3.25%
-1.31
40.2
开盘价
40.47
最高价
38.8
最低价
17,356
成交量
数据更新至: 2024-12-31
技术指标
40.39
MA5 (5日均线)
41.12
MA10 (10日均线)
43.05
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 | 40.2 | 40.47 | 38.8 | 39 | -3.25% | 17,356 | 68,383,988 |
| 2024-12-30 | 40.5 | 41.2 | 39.4 | 40.31 | -0.59% | 12,460 | 50,181,607 |
| 2024-12-27 | 41.63 | 41.78 | 40.18 | 40.55 | -1.1% | 17,662 | 71,991,443 |
| 2024-12-26 | 40.89 | 42.7 | 40.81 | 41 | -0.27% | 13,635 | 56,750,262 |
| 2024-12-25 | 40.62 | 41.2 | 40.04 | 41.11 | +1.46% | 12,996 | 52,939,950 |
| 2024-12-24 | 40.78 | 40.91 | 39.03 | 40.52 | -0.07% | 27,783 | 110,824,491 |
| 2024-12-23 | 41.96 | 43.06 | 40.46 | 40.55 | -4.25% | 18,997 | 78,829,901 |
| 2024-12-20 | 42.17 | 43 | 41.9 | 42.35 | -0.12% | 15,811 | 67,072,362 |
| 2024-12-19 | 43 | 43.4 | 41.51 | 42.4 | -2.3% | 16,446 | 69,382,327 |
| 2024-12-18 | 43.5 | 43.99 | 42.56 | 43.4 | +1.07% | 8,789 | 38,134,957 |
| 2024-12-17 | 44.71 | 44.71 | 42.52 | 42.94 | -2.48% | 15,488 | 66,877,252 |
| 2024-12-16 | 44.13 | 45.74 | 42.8 | 44.03 | -0.02% | 22,671 | 100,232,855 |
| 2024-12-13 | 46 | 46.46 | 43.9 | 44.04 | -5.53% | 17,310 | 77,922,339 |
| 2024-12-12 | 46.66 | 48.2 | 45.39 | 46.62 | -0.04% | 21,813 | 101,291,564 |
| 2024-12-11 | 48.1 | 50 | 46.27 | 46.64 | +1.48% | 26,222 | 125,267,203 |
| 2024-12-10 | 45.9 | 48.79 | 45.88 | 45.96 | +3.03% | 24,449 | 115,805,417 |
| 2024-12-09 | 45.06 | 45.95 | 43.61 | 44.61 | -1.98% | 16,398 | 73,516,945 |
| 2024-12-06 | 45.98 | 47.99 | 45.08 | 45.51 | +2.25% | 29,626 | 137,473,158 |
| 2024-12-05 | 45.72 | 45.72 | 43.86 | 44.51 | -1.09% | 15,694 | 70,147,953 |
| 2024-12-04 | 45.43 | 46.06 | 44.48 | 45 | -1.94% | 14,225 | 64,150,970 |
| 2024-12-03 | 46.2 | 46.92 | 45.43 | 45.89 | -0.5% | 11,350 | 52,263,717 |
| 2024-12-02 | 45.88 | 48.2 | 45.04 | 46.12 | +1.14% | 14,753 | 69,103,705 |
| 2024-11-29 | 43.84 | 47 | 42.68 | 45.6 | +4.11% | 17,441 | 78,647,585 |
| 2024-11-28 | 44.24 | 44.87 | 43.61 | 43.8 | -1.13% | 11,385 | 50,328,332 |
| 2024-11-27 | 43.4 | 44.58 | 42.3 | 44.3 | +0.68% | 17,481 | 75,694,451 |
| 2024-11-26 | 44.44 | 45.99 | 43.05 | 44 | -0.97% | 9,416 | 41,566,466 |
| 2024-11-25 | 42.66 | 45.22 | 42.58 | 44.43 | +2.51% | 13,443 | 59,365,654 |
| 2024-11-22 | 45.85 | 46.69 | 43.34 | 43.34 | -5.88% | 21,975 | 97,528,687 |
| 2024-11-21 | 46.39 | 46.88 | 45.3 | 46.05 | -0.93% | 9,650 | 44,419,191 |
| 2024-11-20 | 46.1 | 46.6 | 44.94 | 46.48 | +0.89% | 16,135 | 73,930,854 |
| 2024-11-19 | 43.41 | 46.48 | 43.33 | 46.07 | +6.59% | 20,725 | 93,786,018 |
| 2024-11-18 | 42.91 | 45.11 | 42 | 43.22 | +0.77% | 31,989 | 139,474,793 |
| 2024-11-15 | 47.45 | 47.45 | 42.4 | 42.89 | -8.35% | 36,194 | 160,349,243 |
| 2024-11-14 | 50.33 | 51.72 | 46.43 | 46.8 | -7.51% | 30,359 | 148,706,291 |
| 2024-11-13 | 47.98 | 50.8 | 46 | 50.6 | +7.66% | 23,722 | 114,474,166 |
| 2024-11-12 | 49.08 | 49.08 | 46.8 | 47 | -3.09% | 29,458 | 139,800,701 |
| 2024-11-11 | 44.3 | 49.33 | 44.03 | 48.5 | +8.19% | 33,221 | 158,386,945 |
| 2024-11-08 | 42.87 | 45.88 | 42.87 | 44.83 | +5.61% | 29,564 | 132,911,738 |
| 2024-11-07 | 43.95 | 44.32 | 42.15 | 42.45 | -4.07% | 32,183 | 138,134,595 |
| 2024-11-06 | 45 | 46.99 | 43.91 | 44.25 | -3.57% | 25,806 | 117,034,908 |
| 2024-11-05 | 45.84 | 46.99 | 44.44 | 45.89 | +0.39% | 27,919 | 127,959,343 |
| 2024-11-04 | 42.71 | 46.1 | 42.05 | 45.71 | +4.86% | 35,619 | 158,852,901 |
| 2024-11-01 | 43.27 | 44.96 | 40.98 | 43.59 | +0.14% | 33,250 | 141,685,161 |
| 2024-10-31 | 41.5 | 45.27 | 40.41 | 43.53 | +4.87% | 37,392 | 161,519,991 |
| 2024-10-30 | 40.9 | 42.28 | 39.72 | 41.51 | +2.75% | 42,524 | 175,153,227 |
| 2024-10-29 | 40.05 | 43.33 | 38.81 | 40.4 | +11.88% | 60,133 | 247,110,828 |
| 2024-10-28 | 37.8 | 37.8 | 35.61 | 36.11 | -2.19% | 17,354 | 62,731,775 |
| 2024-10-25 | 34.83 | 37.35 | 34.4 | 36.92 | +7.45% | 24,965 | 90,543,734 |
| 2024-10-24 | 34.97 | 35.6 | 33.43 | 34.36 | -2.66% | 17,643 | 60,756,044 |
| 2024-10-23 | 33.5 | 36.35 | 33.03 | 35.3 | +4.41% | 26,288 | 92,277,194 |
| 2024-10-22 | 33.49 | 34.44 | 32.27 | 33.81 | +1.62% | 22,592 | 75,513,176 |
| 2024-10-21 | 32.8 | 34.65 | 31.62 | 33.27 | +4.36% | 32,540 | 108,787,284 |
| 2024-10-18 | 29.67 | 32.68 | 29.26 | 31.88 | +6.59% | 28,845 | 89,994,474 |
| 2024-10-17 | 30.3 | 31.17 | 29.7 | 29.91 | -1.03% | 12,625 | 38,473,226 |
| 2024-10-16 | 30.01 | 30.95 | 29.61 | 30.22 | -1.21% | 11,128 | 33,652,912 |
| 2024-10-15 | 32.67 | 32.68 | 30.4 | 30.59 | -5.29% | 20,204 | 63,661,636 |
| 2024-10-14 | 31.75 | 32.35 | 30.37 | 32.3 | +2.67% | 20,820 | 65,646,977 |
| 2024-10-11 | 33.43 | 33.8 | 31.31 | 31.46 | -6.92% | 29,918 | 95,800,712 |
| 2024-10-10 | 32.87 | 34.62 | 31.39 | 33.8 | +4% | 36,781 | 122,986,697 |
| 2024-10-09 | 37.83 | 38.66 | 32.11 | 32.5 | -16.24% | 46,524 | 160,052,683 |
| 2024-10-08 | 41.68 | 41.7 | 37.01 | 38.8 | +11.49% | 44,597 | 175,165,067 |
| 2024-09-30 | 31.09 | 34.9 | 30.58 | 34.8 | +19.55% | 37,280 | 123,968,797 |
| 2024-09-27 | 27.02 | 30.3 | 27.02 | 29.11 | +10.81% | 14,930 | 42,647,731 |
| 2024-09-26 | 25.13 | 26.38 | 24.92 | 26.27 | +4.54% | 12,985 | 33,520,105 |
| 2024-09-25 | 25.53 | 26.3 | 24.82 | 25.13 | -0.36% | 10,242 | 26,159,215 |
| 2024-09-24 | 23.71 | 25.3 | 23.71 | 25.22 | +5.17% | 10,718 | 26,456,251 |
| 2024-09-23 | 24.67 | 24.88 | 23.66 | 23.98 | -2.56% | 5,645 | 13,642,255 |
| 2024-09-20 | 24.9 | 25.13 | 24 | 24.61 | -1.99% | 6,271 | 15,371,651 |
| 2024-09-19 | 25.3 | 25.97 | 24.89 | 25.11 | -0.63% | 4,512 | 11,422,657 |
| 2024-09-18 | 25.39 | 25.43 | 24.58 | 25.27 | -0.59% | 4,426 | 11,101,362 |
| 2024-09-13 | 26.03 | 26.07 | 25.38 | 25.42 | -1.78% | 4,146 | 10,625,689 |
| 2024-09-12 | 27.17 | 27.19 | 25.86 | 25.88 | -3.65% | 6,671 | 17,557,338 |
| 2024-09-11 | 26.53 | 27.17 | 26.43 | 26.86 | +0.79% | 4,356 | 11,731,202 |
| 2024-09-10 | 26.06 | 26.94 | 25.75 | 26.65 | +2.11% | 4,858 | 12,776,380 |
| 2024-09-09 | 26.2 | 26.89 | 26.1 | 26.1 | -1.29% | 4,839 | 12,797,689 |
| 2024-09-06 | 26.42 | 27.27 | 26.31 | 26.44 | -0.83% | 7,427 | 19,829,490 |
| 2024-09-05 | 26.16 | 27.05 | 26.16 | 26.66 | +1.64% | 7,894 | 21,031,753 |
| 2024-09-04 | 25.2 | 26.38 | 24.88 | 26.23 | +3.92% | 11,752 | 30,397,431 |
| 2024-09-03 | 24.8 | 25.37 | 24.66 | 25.24 | +1.53% | 6,076 | 15,265,876 |
| 2024-09-02 | 25.17 | 25.58 | 24.77 | 24.86 | -1.31% | 7,053 | 17,676,699 |
| 2024-08-30 | 25.18 | 25.53 | 24.08 | 25.19 | +0.04% | 12,521 | 31,393,167 |
| 2024-08-29 | 24.38 | 25.5 | 24 | 25.18 | +3.28% | 7,005 | 17,343,458 |
| 2024-08-28 | 23.85 | 24.63 | 23.59 | 24.38 | +1.12% | 5,435 | 13,238,914 |
| 2024-08-27 | 23.98 | 24.28 | 23.33 | 24.11 | +1.17% | 7,340 | 17,627,719 |
| 2024-08-26 | 23.28 | 23.98 | 23.28 | 23.83 | +1.15% | 3,906 | 9,280,563 |
| 2024-08-23 | 23.5 | 23.8 | 23.35 | 23.56 | -0.17% | 4,259 | 10,050,773 |
| 2024-08-22 | 24.19 | 24.19 | 23.47 | 23.6 | -1.67% | 3,717 | 8,833,174 |
| 2024-08-21 | 24 | 24.4 | 23.92 | 24 | -0.99% | 3,638 | 8,777,173 |
| 2024-08-20 | 24.5 | 24.68 | 23.9 | 24.24 | -1.5% | 6,394 | 15,479,507 |
| 2024-08-19 | 24.75 | 25.08 | 24.35 | 24.61 | -0.57% | 7,005 | 17,259,694 |
| 2024-08-16 | 24.67 | 25.46 | 24.53 | 24.75 | +0.16% | 6,162 | 15,402,288 |
| 2024-08-15 | 25.02 | 25.57 | 24.55 | 24.71 | -2.18% | 7,403 | 18,428,534 |
| 2024-08-14 | 25.81 | 26.02 | 25.19 | 25.26 | -2.81% | 6,488 | 16,588,778 |
| 2024-08-13 | 25.75 | 26.14 | 25.27 | 25.99 | +0.89% | 3,933 | 10,150,821 |
| 2024-08-12 | 25.5 | 26.13 | 25.48 | 25.76 | -0.58% | 4,259 | 11,012,540 |
| 2024-08-09 | 26.48 | 26.6 | 25.76 | 25.91 | -0.58% | 5,775 | 15,068,657 |
| 2024-08-08 | 26.3 | 26.58 | 25.71 | 26.06 | -1.81% | 5,677 | 14,803,784 |
| 2024-08-07 | 26.52 | 27.33 | 26.22 | 26.54 | +0.11% | 7,331 | 19,559,071 |
| 2024-08-06 | 26.38 | 26.88 | 25.78 | 26.51 | +3.27% | 10,483 | 27,771,978 |
| 2024-08-05 | 25.88 | 26.35 | 25.35 | 25.67 | -0.89% | 13,517 | 35,101,455 |
| 2024-08-02 | 26.31 | 26.8 | 25.67 | 25.9 | -1.89% | 16,367 | 42,974,387 |
| 2024-08-01 | 26.41 | 27.17 | 26.2 | 26.4 | -0.08% | 22,855 | 60,798,740 |
| 2024-07-31 | 25.19 | 26.61 | 25.06 | 26.42 | +4.18% | 10,388 | 27,081,647 |
| 2024-07-30 | 25.35 | 25.62 | 24.69 | 25.36 | +0.12% | 9,913 | 24,931,283 |
| 2024-07-29 | 25.85 | 25.85 | 24.84 | 25.33 | -1.13% | 12,295 | 31,190,868 |
| 2024-07-26 | 24.9 | 25.8 | 24.87 | 25.62 | +2.73% | 15,058 | 38,394,128 |
| 2024-07-25 | 24.18 | 25.28 | 23.82 | 24.94 | +1.8% | 16,586 | 40,894,948 |
| 2024-07-24 | 25.45 | 25.45 | 24.31 | 24.5 | -3.39% | 15,962 | 39,798,058 |
| 2024-07-23 | 26.91 | 27.1 | 25.36 | 25.36 | -5.9% | 16,360 | 42,763,875 |
| 2024-07-22 | 26.98 | 27.97 | 26.75 | 26.95 | -0.55% | 18,165 | 49,629,186 |
| 2024-07-19 | 25.1 | 28.15 | 25.05 | 27.1 | +6.27% | 29,548 | 78,960,768 |
| 2024-07-18 | 24.92 | 25.5 | 23.9 | 25.5 | +0.91% | 21,658 | 53,581,175 |
| 2024-07-17 | 27 | 27 | 25.03 | 25.27 | +4.68% | 31,994 | 82,565,873 |
| 2024-07-16 | 24.02 | 24.27 | 23.57 | 24.14 | +0.5% | 12,431 | 29,663,144 |
| 2024-07-15 | 24.88 | 24.88 | 23.8 | 24.02 | -2.52% | 11,334 | 27,298,334 |
| 2024-07-12 | 24.31 | 24.82 | 24.25 | 24.64 | +0.57% | 10,352 | 25,405,384 |
| 2024-07-11 | 25.23 | 25.23 | 24.25 | 24.5 | +4.43% | 15,920 | 39,182,564 |
| 2024-07-10 | 23.5 | 24.18 | 22.96 | 23.46 | +2% | 13,554 | 32,074,316 |
| 2024-07-09 | 22.45 | 23.22 | 22.04 | 23 | +2.45% | 8,307 | 18,864,571 |
| 2024-07-08 | 23.36 | 23.45 | 22.3 | 22.45 | -3.98% | 8,459 | 19,210,148 |
| 2024-07-05 | 23.18 | 23.75 | 22.38 | 23.38 | +0.91% | 8,997 | 20,925,576 |
| 2024-07-04 | 23.81 | 24.36 | 23 | 23.17 | -2.65% | 9,690 | 22,824,381 |
| 2024-07-03 | 24.22 | 24.22 | 23.4 | 23.8 | -1.73% | 9,509 | 22,592,268 |
| 2024-07-02 | 24.81 | 25.1 | 24.12 | 24.22 | -2.85% | 11,104 | 27,243,712 |
| 2024-07-01 | 25.43 | 25.53 | 24.21 | 24.93 | -1.15% | 11,405 | 28,133,511 |
| 2024-06-28 | 25.56 | 26.49 | 25.1 | 25.22 | -1.33% | 12,719 | 32,857,240 |
| 2024-06-27 | 26.3 | 26.63 | 25.11 | 25.56 | -3.73% | 11,177 | 28,709,863 |
| 2024-06-26 | 25.23 | 26.66 | 24.71 | 26.55 | +5.48% | 16,279 | 42,411,729 |
| 2024-06-25 | 26.46 | 26.46 | 24.88 | 25.17 | -1.87% | 11,434 | 28,960,113 |
| 2024-06-24 | 26.93 | 27.21 | 25.6 | 25.65 | -6.25% | 16,638 | 43,704,606 |
| 2024-06-21 | 27.41 | 27.8 | 26.9 | 27.36 | -2.11% | 12,633 | 34,439,697 |
| 2024-06-20 | 27.3 | 29.3 | 27.28 | 27.95 | +2.76% | 24,337 | 69,217,944 |
| 2024-06-19 | 28.14 | 28.24 | 27.12 | 27.2 | -3.13% | 13,865 | 38,135,079 |
| 2024-06-18 | 28 | 28.9 | 27.8 | 28.08 | -0.35% | 13,385 | 37,949,594 |
| 2024-06-17 | 27.95 | 28.64 | 27.22 | 28.18 | +0.79% | 15,213 | 42,841,270 |
| 2024-06-14 | 28.95 | 29.38 | 27.23 | 27.96 | -5.03% | 21,590 | 60,363,456 |
| 2024-06-13 | 29.39 | 30.13 | 28.73 | 29.44 | +1.76% | 19,628 | 57,556,377 |
| 2024-06-12 | 28.38 | 29.87 | 28.32 | 28.93 | +1.94% | 14,229 | 41,670,193 |
| 2024-06-11 | 27.98 | 28.38 | 27.4 | 28.38 | +0.92% | 10,060 | 28,199,271 |
| 2024-06-07 | 28.79 | 28.9 | 27.77 | 28.12 | -1.16% | 10,609 | 29,972,185 |
| 2024-06-06 | 30.45 | 30.45 | 28.3 | 28.45 | -5.48% | 12,079 | 35,051,866 |
| 2024-06-05 | 29.47 | 30.61 | 29.37 | 30.1 | +0.67% | 6,833 | 20,639,316 |
| 2024-06-04 | 30.33 | 30.53 | 29.13 | 29.9 | -1.94% | 12,424 | 36,868,066 |
| 2024-06-03 | 31 | 31 | 29.49 | 30.49 | -1.07% | 17,469 | 52,587,282 |
| 2024-05-31 | 30.51 | 31.33 | 30.51 | 30.82 | 0% | 7,209 | 22,339,901 |
| 2024-05-30 | 30.09 | 31.18 | 30.02 | 30.82 | +0.46% | 7,604 | 23,323,152 |
| 2024-05-29 | 30.78 | 31.46 | 30.29 | 30.68 | 0% | 13,141 | 40,570,149 |
| 2024-05-28 | 29.03 | 31.2 | 28.81 | 30.68 | +4.07% | 19,619 | 59,741,875 |
| 2024-05-27 | 28.8 | 29.6 | 27.68 | 29.48 | +1.52% | 19,456 | 55,574,401 |
| 2024-05-24 | 29.97 | 30.56 | 28.94 | 29.04 | -3.55% | 17,154 | 50,571,668 |
| 2024-05-23 | 30.9 | 31.12 | 29.98 | 30.11 | -3.52% | 8,933 | 27,161,290 |
| 2024-05-22 | 30.48 | 31.74 | 30.04 | 31.21 | +1.66% | 16,976 | 52,259,045 |
| 2024-05-21 | 30.88 | 31.12 | 30.05 | 30.7 | -0.39% | 12,285 | 37,551,287 |
| 2024-05-20 | 30.39 | 31.53 | 29.96 | 30.82 | +1.41% | 16,109 | 49,916,375 |
| 2024-05-17 | 29.75 | 30.47 | 29.6 | 30.39 | +1.81% | 13,239 | 39,837,692 |
| 2024-05-16 | 30.59 | 30.71 | 29.66 | 29.85 | -1.16% | 13,775 | 41,334,489 |
| 2024-05-15 | 30.5 | 31.01 | 29.93 | 30.2 | -1.95% | 13,617 | 41,360,045 |
| 2024-05-14 | 30.5 | 31.99 | 30.41 | 30.8 | -0.16% | 18,453 | 57,165,328 |
| 2024-05-13 | 31.66 | 31.66 | 30.27 | 30.85 | -4.73% | 27,508 | 85,225,690 |
| 2024-05-10 | 33.41 | 33.75 | 32.08 | 32.38 | -2.2% | 23,675 | 77,053,397 |
| 2024-05-09 | 33.5 | 33.93 | 32.86 | 33.11 | +0.15% | 23,833 | 79,123,537 |
| 2024-05-08 | 34.61 | 35.25 | 32.85 | 33.06 | -5.14% | 22,340 | 74,902,432 |
| 2024-05-07 | 34.74 | 35.3 | 34.03 | 34.85 | -0.83% | 24,362 | 84,575,747 |
| 2024-05-06 | 34.99 | 35.98 | 34.49 | 35.14 | 0% | 32,410 | 114,054,588 |
| 2024-04-30 | 32.5 | 36.46 | 31.57 | 35.14 | +6.81% | 57,620 | 195,679,936 |
| 2024-04-29 | 33.3 | 33.95 | 32.8 | 32.9 | -1.94% | 55,895 | 185,438,861 |
| 2024-04-26 | 30.1 | 35.48 | 29.52 | 33.55 | +11.46% | 58,955 | 193,965,021 |
| 2024-04-25 | 29.7 | 31.3 | 29.56 | 30.1 | +0.67% | 19,416 | 58,807,531 |
| 2024-04-24 | 29.68 | 30.2 | 29.24 | 29.9 | +0.4% | 12,492 | 37,037,562 |
| 2024-04-23 | 29.39 | 30.37 | 29 | 29.78 | +2.02% | 19,830 | 58,789,644 |
| 2024-04-22 | 27.79 | 29.49 | 27.15 | 29.19 | +3.73% | 18,979 | 54,630,681 |
| 2024-04-19 | 28.38 | 28.73 | 27.82 | 28.14 | -1.95% | 10,712 | 30,196,239 |
| 2024-04-18 | 29.1 | 29.52 | 28.3 | 28.7 | -1.95% | 15,359 | 44,356,535 |
| 2024-04-17 | 27.25 | 29.47 | 27.25 | 29.27 | +7.53% | 26,598 | 76,395,078 |
| 2024-04-16 | 28.52 | 29.31 | 27.11 | 27.22 | -5.39% | 16,971 | 46,833,311 |
| 2024-04-15 | 29.48 | 29.71 | 28.01 | 28.77 | -3.23% | 35,173 | 100,884,239 |
| 2024-04-12 | 29.81 | 30.35 | 29.65 | 29.73 | -0.2% | 25,295 | 75,824,684 |
| 2024-04-11 | 31.7 | 32.1 | 29.1 | 29.79 | -6.73% | 51,745 | 155,707,561 |
| 2024-04-10 | 33.21 | 33.39 | 31.55 | 31.94 | -3.24% | 9,407 | 30,237,189 |
| 2024-04-09 | 32.14 | 33.16 | 31.7 | 33.01 | +2.58% | 10,162 | 32,970,443 |
| 2024-04-08 | 33.71 | 34.6 | 32.18 | 32.18 | -5.49% | 17,475 | 57,677,512 |
| 2024-04-03 | 36.52 | 36.52 | 33.8 | 34.05 | -6.71% | 15,731 | 54,202,204 |
| 2024-04-02 | 37.5 | 38.29 | 36.45 | 36.5 | -0.76% | 14,931 | 55,466,137 |
| 2024-04-01 | 36.41 | 38.38 | 36.15 | 36.78 | +1.13% | 16,259 | 60,367,472 |
| 2024-03-29 | 34.2 | 36.62 | 34.13 | 36.37 | +6.56% | 10,455 | 36,873,097 |
| 2024-03-28 | 33.9 | 35.39 | 33.77 | 34.13 | -0.2% | 12,599 | 43,583,819 |
| 2024-03-27 | 35.21 | 35.55 | 34.2 | 34.2 | -3.66% | 8,857 | 30,695,629 |
| 2024-03-26 | 36.28 | 36.29 | 34.6 | 35.5 | -2.15% | 11,592 | 41,124,129 |
| 2024-03-25 | 36.66 | 37.36 | 36.24 | 36.28 | -1.23% | 10,131 | 37,361,958 |
| 2024-03-22 | 37.97 | 38.06 | 36.52 | 36.73 | -3.21% | 6,567 | 24,320,847 |
| 2024-03-21 | 39.1 | 39.18 | 37.44 | 37.95 | -1.68% | 16,419 | 62,413,373 |
| 2024-03-20 | 38.61 | 39.11 | 37.86 | 38.6 | -0.03% | 15,100 | 58,008,905 |
| 2024-03-19 | 38.8 | 39.37 | 38.27 | 38.61 | -0.49% | 11,881 | 46,062,949 |
| 2024-03-18 | 39.59 | 39.59 | 37.7 | 38.8 | -0.39% | 21,444 | 82,447,969 |
| 2024-03-15 | 38.65 | 39.61 | 37.69 | 38.95 | +0.54% | 12,218 | 47,178,832 |
| 2024-03-14 | 39.49 | 40.58 | 37.6 | 38.74 | -0.97% | 18,391 | 71,195,446 |
| 2024-03-13 | 37.9 | 40.2 | 37.89 | 39.12 | +3.08% | 23,263 | 91,606,315 |
| 2024-03-12 | 37.1 | 38.65 | 37.1 | 37.95 | +3.41% | 28,572 | 108,183,791 |
| 2024-03-11 | 36.18 | 36.96 | 35 | 36.7 | +1.49% | 17,485 | 63,510,538 |
| 2024-03-08 | 35.2 | 36.6 | 35 | 36.16 | +0.61% | 13,290 | 47,423,343 |
| 2024-03-07 | 36.11 | 37.31 | 35.8 | 35.94 | +0.06% | 14,824 | 54,177,909 |
| 2024-03-06 | 35.54 | 36.5 | 34.69 | 35.92 | +0.11% | 11,090 | 39,408,263 |
| 2024-03-05 | 36.2 | 36.3 | 35.08 | 35.88 | -1.83% | 18,047 | 64,449,685 |
| 2024-03-04 | 37.4 | 37.5 | 34.73 | 36.55 | -3.05% | 27,141 | 97,171,878 |
| 2024-03-01 | 36.78 | 38.18 | 36 | 37.7 | +3.89% | 30,447 | 113,612,406 |
| 2024-02-29 | 35.53 | 36.55 | 35.3 | 36.29 | +0.53% | 19,223 | 69,083,149 |
| 2024-02-28 | 38.88 | 38.99 | 35.54 | 36.1 | -6.48% | 23,518 | 86,303,286 |
| 2024-02-27 | 38.5 | 38.79 | 37.25 | 38.6 | -1.28% | 13,927 | 52,855,106 |
| 2024-02-26 | 40.4 | 41.2 | 36.78 | 39.1 | -0.84% | 24,006 | 91,049,266 |
| 2024-02-23 | 37.99 | 39.88 | 37.53 | 39.43 | +4.06% | 18,587 | 73,215,751 |
| 2024-02-22 | 36.68 | 38.22 | 36.68 | 37.89 | +1.23% | 6,747 | 25,419,667 |
| 2024-02-21 | 36.3 | 39.3 | 35.59 | 37.43 | +2.55% | 16,153 | 61,269,752 |
| 2024-02-20 | 35.95 | 36.6 | 34.81 | 36.5 | +1.53% | 13,672 | 49,237,136 |
| 2024-02-19 | 39.88 | 40.16 | 35.4 | 35.95 | -5.64% | 17,692 | 65,348,031 |
| 2024-02-08 | 32.1 | 38.1 | 31.6 | 38.1 | +20% | 23,145 | 81,778,849 |
| 2024-02-07 | 30.58 | 32.49 | 30.34 | 31.75 | +3.12% | 19,677 | 61,966,150 |
| 2024-02-06 | 29 | 32.3 | 27.19 | 30.79 | +6.32% | 22,554 | 66,983,476 |
| 2024-02-05 | 28.51 | 30.35 | 26 | 28.96 | -1.96% | 23,190 | 64,563,378 |
| 2024-02-02 | 30.51 | 31.09 | 28.43 | 29.54 | -5.02% | 11,916 | 35,579,571 |
| 2024-02-01 | 30.59 | 31.89 | 29.85 | 31.1 | +1.63% | 12,082 | 37,401,099 |
| 2024-01-31 | 31.83 | 32.26 | 30.1 | 30.6 | -6.45% | 17,761 | 55,076,540 |
| 2024-01-30 | 33.47 | 33.94 | 32.25 | 32.71 | -3.14% | 11,235 | 37,059,943 |
| 2024-01-29 | 34.8 | 35.07 | 33.55 | 33.77 | -1.4% | 12,180 | 41,704,419 |
| 2024-01-26 | 36.02 | 36.41 | 33.78 | 34.25 | -7.43% | 19,440 | 67,468,318 |
| 2024-01-25 | 35.78 | 37.3 | 35.2 | 37 | +2.92% | 11,797 | 42,848,158 |
| 2024-01-24 | 36.61 | 36.9 | 34.57 | 35.95 | -0.53% | 7,653 | 27,359,350 |
| 2024-01-23 | 35.15 | 36.7 | 34.61 | 36.14 | +0.14% | 9,449 | 33,828,768 |
| 2024-01-22 | 39.29 | 39.29 | 35.47 | 36.09 | -6.33% | 19,256 | 70,759,926 |
| 2024-01-19 | 38.01 | 38.94 | 37.77 | 38.53 | -0.39% | 5,778 | 22,257,484 |
| 2024-01-18 | 39.5 | 40 | 37.64 | 38.68 | -2.94% | 15,426 | 59,124,420 |
| 2024-01-17 | 41.9 | 42 | 39.64 | 39.85 | -4.89% | 8,826 | 35,744,038 |
| 2024-01-16 | 40.9 | 41.9 | 40.5 | 41.9 | +2.75% | 9,647 | 39,682,731 |
| 2024-01-15 | 40.48 | 41.14 | 39.6 | 40.78 | +1.34% | 7,533 | 30,609,580 |
| 2024-01-12 | 40.38 | 41.1 | 40.01 | 40.24 | +0.7% | 9,673 | 39,230,248 |
| 2024-01-11 | 40.39 | 41.08 | 39.83 | 39.96 | -1.53% | 9,236 | 37,297,085 |
| 2024-01-10 | 41.62 | 41.94 | 39.82 | 40.58 | -0.98% | 8,621 | 34,872,589 |
| 2024-01-09 | 41.72 | 42.29 | 39.64 | 40.98 | -6.59% | 36,636 | 149,793,973 |
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：