股票概览
49.6
-1.45%
-0.73
50.97
开盘价
51.94
最高价
49.01
最低价
169,993
成交量
数据更新至: 2024-12-31
技术指标
51.94
MA5 (5日均线)
53.24
MA10 (10日均线)
48.79
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 | 50.97 | 51.94 | 49.01 | 49.6 | -1.45% | 169,993 | 857,809,579 |
| 2024-12-30 | 49.9 | 51.87 | 49.9 | 50.33 | +0.72% | 172,509 | 877,509,692 |
| 2024-12-27 | 55.5 | 56.4 | 49.8 | 49.97 | -11.54% | 344,707 | 1,841,222,625 |
| 2024-12-26 | 53.02 | 57.7 | 52.8 | 56.49 | +5.98% | 254,203 | 1,406,321,890 |
| 2024-12-25 | 53.73 | 56.6 | 52.65 | 53.3 | -1.08% | 251,987 | 1,373,790,238 |
| 2024-12-24 | 56.67 | 56.86 | 51.15 | 53.88 | -3.44% | 341,204 | 1,823,314,049 |
| 2024-12-23 | 60 | 62.24 | 55.1 | 55.8 | -6.36% | 446,808 | 2,635,882,133 |
| 2024-12-20 | 52.49 | 62.04 | 52.3 | 59.59 | +15.26% | 510,012 | 2,965,324,706 |
| 2024-12-19 | 50.13 | 55.33 | 49.56 | 51.7 | 0% | 317,364 | 1,652,205,108 |
| 2024-12-18 | 47.68 | 53.38 | 43.5 | 51.7 | +9.07% | 334,462 | 1,615,343,051 |
| 2024-12-17 | 49.66 | 51.51 | 46.8 | 47.4 | -3.19% | 260,475 | 1,277,999,644 |
| 2024-12-16 | 49 | 52.26 | 46.66 | 48.96 | +8.17% | 316,690 | 1,551,391,700 |
| 2024-12-13 | 45.84 | 48.79 | 45.23 | 45.26 | +0.18% | 241,189 | 1,126,686,906 |
| 2024-12-12 | 46 | 46.2 | 43.86 | 45.18 | -0.53% | 158,313 | 711,811,814 |
| 2024-12-11 | 43.11 | 46.15 | 42.35 | 45.42 | +6.2% | 211,337 | 938,626,667 |
| 2024-12-10 | 44.4 | 44.65 | 42.57 | 42.77 | +1.74% | 183,897 | 801,710,834 |
| 2024-12-09 | 42.3 | 43.75 | 41.65 | 42.04 | -2.41% | 149,687 | 635,294,873 |
| 2024-12-06 | 44 | 46.5 | 42.97 | 43.08 | -0.05% | 269,496 | 1,195,503,290 |
| 2024-12-05 | 40.5 | 43.61 | 40.02 | 43.1 | +7.24% | 193,937 | 826,716,254 |
| 2024-12-04 | 42.11 | 42.65 | 39.89 | 40.19 | -2.17% | 128,622 | 526,193,705 |
| 2024-12-03 | 42.9 | 43.39 | 40.3 | 41.08 | -3.75% | 174,276 | 726,909,143 |
| 2024-12-02 | 42.42 | 43.88 | 41.23 | 42.68 | +3.47% | 181,776 | 775,386,111 |
| 2024-11-29 | 42 | 43.09 | 39.69 | 41.25 | -1.43% | 237,383 | 983,173,815 |
| 2024-11-28 | 40.5 | 44.21 | 39.1 | 41.85 | +5.15% | 305,119 | 1,266,785,882 |
| 2024-11-27 | 35.3 | 39.85 | 34.32 | 39.8 | +11.86% | 196,188 | 730,090,312 |
| 2024-11-26 | 37.1 | 37.77 | 35.46 | 35.58 | -2.49% | 103,094 | 377,867,567 |
| 2024-11-25 | 37.58 | 38.04 | 35.13 | 36.49 | -1.88% | 124,344 | 448,419,023 |
| 2024-11-22 | 39.2 | 40.28 | 37 | 37.19 | -5.25% | 192,790 | 751,675,539 |
| 2024-11-21 | 38.28 | 40.74 | 37.67 | 39.25 | +3.07% | 192,877 | 760,185,780 |
| 2024-11-20 | 35.5 | 38.5 | 35.14 | 38.08 | +6.52% | 147,996 | 547,776,278 |
| 2024-11-19 | 34.5 | 35.75 | 33.97 | 35.75 | +4.87% | 118,120 | 412,598,345 |
| 2024-11-18 | 38 | 38.47 | 33.83 | 34.09 | -7.89% | 154,129 | 542,162,460 |
| 2024-11-15 | 36.85 | 39.4 | 36.85 | 37.01 | -0.13% | 172,145 | 655,273,629 |
| 2024-11-14 | 40.09 | 41.57 | 36.66 | 37.06 | -7.81% | 219,764 | 853,440,426 |
| 2024-11-13 | 39.15 | 40.48 | 38 | 40.2 | +7.26% | 231,305 | 911,805,708 |
| 2024-11-12 | 38.62 | 39.86 | 37.03 | 37.48 | -2.37% | 191,596 | 736,253,959 |
| 2024-11-11 | 36.77 | 39.1 | 36.77 | 38.39 | +4.41% | 173,912 | 667,003,137 |
| 2024-11-08 | 36 | 38.58 | 35 | 36.77 | +4.58% | 198,839 | 733,132,179 |
| 2024-11-07 | 33.91 | 36.2 | 33.71 | 35.16 | +3.02% | 154,971 | 542,094,335 |
| 2024-11-06 | 34.05 | 35.54 | 33.68 | 34.13 | +2.49% | 218,099 | 753,394,991 |
| 2024-11-05 | 29.41 | 34.3 | 29.41 | 33.3 | +14.39% | 185,583 | 601,123,115 |
| 2024-11-04 | 28.44 | 29.29 | 28.4 | 29.11 | +2.14% | 52,809 | 152,835,428 |
| 2024-11-01 | 30.4 | 30.8 | 28.46 | 28.5 | -6.43% | 91,065 | 266,747,867 |
| 2024-10-31 | 30.03 | 31.09 | 29.43 | 30.46 | +1.53% | 89,197 | 271,627,907 |
| 2024-10-30 | 30.62 | 30.85 | 29.53 | 30 | -2.82% | 91,189 | 275,136,700 |
| 2024-10-29 | 32.37 | 32.6 | 30.86 | 30.87 | -4.93% | 108,634 | 343,151,345 |
| 2024-10-28 | 31.13 | 33.36 | 31.13 | 32.47 | +3.01% | 106,235 | 342,794,847 |
| 2024-10-25 | 31.51 | 32.1 | 30.86 | 31.52 | +2.5% | 84,999 | 266,802,525 |
| 2024-10-24 | 31.04 | 31.4 | 30.49 | 30.75 | -1.91% | 73,377 | 226,640,692 |
| 2024-10-23 | 31.89 | 32.79 | 31.16 | 31.35 | -1.69% | 106,447 | 340,296,769 |
| 2024-10-22 | 32.41 | 33.07 | 31.3 | 31.89 | -2.12% | 135,795 | 438,719,063 |
| 2024-10-21 | 34 | 34.08 | 32.02 | 32.58 | +0.93% | 185,903 | 614,849,171 |
| 2024-10-18 | 28.4 | 33.5 | 28.1 | 32.28 | +13.1% | 164,082 | 506,755,733 |
| 2024-10-17 | 28.61 | 29.4 | 28.46 | 28.54 | +1.57% | 71,644 | 207,545,367 |
| 2024-10-16 | 27.62 | 28.9 | 27.62 | 28.1 | -2.23% | 62,225 | 175,823,453 |
| 2024-10-15 | 30 | 30.6 | 28.6 | 28.74 | -2.77% | 94,921 | 281,976,150 |
| 2024-10-14 | 28.01 | 29.6 | 27.5 | 29.56 | +5.2% | 82,372 | 235,873,452 |
| 2024-10-11 | 30.3 | 30.44 | 27.6 | 28.1 | -8.41% | 97,055 | 280,176,812 |
| 2024-10-10 | 33 | 33.37 | 30.61 | 30.68 | -3.4% | 102,966 | 327,646,102 |
| 2024-10-09 | 33.8 | 35.5 | 30.87 | 31.76 | -11.46% | 180,910 | 603,952,540 |
| 2024-10-08 | 35.89 | 35.89 | 32.34 | 35.87 | +19.93% | 213,292 | 743,538,745 |
| 2024-09-30 | 27.5 | 30.03 | 26.99 | 29.91 | +17.99% | 150,707 | 432,296,581 |
| 2024-09-27 | 23.73 | 25.55 | 23.66 | 25.35 | +9.03% | 47,973 | 117,451,613 |
| 2024-09-26 | 22.21 | 23.25 | 22.21 | 23.25 | +3.52% | 40,199 | 91,429,967 |
| 2024-09-25 | 22.1 | 23.08 | 22.1 | 22.46 | +1.91% | 49,846 | 113,007,612 |
| 2024-09-24 | 21.02 | 22.04 | 20.71 | 22.04 | +5.1% | 41,148 | 88,504,984 |
| 2024-09-23 | 21.36 | 21.49 | 20.82 | 20.97 | -2.28% | 30,932 | 65,299,654 |
| 2024-09-20 | 21.6 | 21.78 | 21.23 | 21.46 | -0.42% | 27,543 | 59,225,744 |
| 2024-09-19 | 21.2 | 21.8 | 21.04 | 21.55 | +2.04% | 26,889 | 57,764,119 |
| 2024-09-18 | 21.45 | 21.61 | 20.75 | 21.12 | -1.35% | 27,207 | 57,353,731 |
| 2024-09-13 | 22.39 | 22.4 | 19.87 | 21.41 | -3.03% | 28,993 | 63,113,854 |
| 2024-09-12 | 22.3 | 22.56 | 22.05 | 22.08 | -0.36% | 19,141 | 42,729,838 |
| 2024-09-11 | 22.09 | 22.36 | 21.95 | 22.16 | -0.14% | 18,769 | 41,626,912 |
| 2024-09-10 | 21.65 | 22.37 | 21.34 | 22.19 | +2.54% | 24,745 | 53,810,635 |
| 2024-09-09 | 21.85 | 22.09 | 21.51 | 21.64 | -1.41% | 20,730 | 45,124,380 |
| 2024-09-06 | 22.63 | 22.76 | 21.86 | 21.95 | -3.73% | 27,956 | 62,080,418 |
| 2024-09-05 | 22.35 | 23 | 22.35 | 22.8 | +1.74% | 24,471 | 55,620,897 |
| 2024-09-04 | 22.26 | 22.85 | 22.26 | 22.41 | -0.66% | 18,453 | 41,535,665 |
| 2024-09-03 | 22.35 | 22.76 | 22.27 | 22.56 | +1.39% | 22,349 | 50,338,037 |
| 2024-09-02 | 23.3 | 23.48 | 22.23 | 22.25 | -4.55% | 37,273 | 84,430,693 |
| 2024-08-30 | 22.7 | 23.74 | 22.63 | 23.31 | +2.51% | 39,021 | 91,338,165 |
| 2024-08-29 | 22.16 | 22.9 | 21.95 | 22.74 | +1.74% | 28,404 | 64,291,150 |
| 2024-08-28 | 22.25 | 22.7 | 22.05 | 22.35 | +0.22% | 24,504 | 54,746,881 |
| 2024-08-27 | 23 | 23 | 22.2 | 22.3 | -3.17% | 31,032 | 69,744,227 |
| 2024-08-26 | 23.16 | 23.45 | 22.88 | 23.03 | -0.56% | 20,891 | 48,311,644 |
| 2024-08-23 | 23.06 | 23.36 | 22.68 | 23.16 | +0.87% | 28,145 | 64,989,613 |
| 2024-08-22 | 23.94 | 24.05 | 22.93 | 22.96 | -3.57% | 38,144 | 89,104,567 |
| 2024-08-21 | 24.08 | 24.66 | 23.73 | 23.81 | -1.45% | 29,349 | 70,858,735 |
| 2024-08-20 | 25.09 | 25.3 | 24 | 24.16 | -3.24% | 30,458 | 74,398,944 |
| 2024-08-19 | 24.85 | 25.34 | 24.85 | 24.97 | -0.4% | 23,499 | 58,884,377 |
| 2024-08-16 | 24.9 | 25.55 | 24.85 | 25.07 | +0.44% | 27,492 | 69,159,187 |
| 2024-08-15 | 24.54 | 25.45 | 24.24 | 24.96 | +2.04% | 34,587 | 86,321,765 |
| 2024-08-14 | 24.78 | 24.93 | 24.45 | 24.46 | -1.13% | 22,186 | 54,804,462 |
| 2024-08-13 | 24.34 | 24.82 | 24.26 | 24.74 | +1.81% | 28,555 | 69,991,088 |
| 2024-08-12 | 25.81 | 25.81 | 24 | 24.3 | -5.85% | 62,195 | 152,979,442 |
| 2024-08-09 | 26.43 | 26.62 | 25.77 | 25.81 | -1.22% | 32,283 | 84,373,663 |
| 2024-08-08 | 26.28 | 26.6 | 25.6 | 26.13 | -0.99% | 36,783 | 95,923,052 |
| 2024-08-07 | 26.53 | 26.9 | 26.31 | 26.39 | -0.68% | 30,811 | 82,033,904 |
| 2024-08-06 | 26.7 | 26.96 | 26.26 | 26.57 | +1.61% | 34,126 | 90,438,939 |
| 2024-08-05 | 27.55 | 28.05 | 26.12 | 26.15 | -6.77% | 62,491 | 168,489,918 |
| 2024-08-02 | 28.94 | 29.2 | 27.99 | 28.05 | -3.94% | 51,397 | 146,863,958 |
| 2024-08-01 | 29.63 | 29.75 | 29.09 | 29.2 | -0.85% | 52,010 | 153,115,879 |
| 2024-07-31 | 28 | 29.57 | 28 | 29.45 | +5.29% | 65,575 | 190,442,422 |
| 2024-07-30 | 28.23 | 28.75 | 27.9 | 27.97 | -1.03% | 33,939 | 95,713,807 |
| 2024-07-29 | 28.89 | 28.89 | 27.86 | 28.26 | -0.56% | 35,562 | 100,292,763 |
| 2024-07-26 | 28.18 | 28.85 | 27.82 | 28.42 | +0.25% | 43,181 | 122,229,764 |
| 2024-07-25 | 28.08 | 29.28 | 28.03 | 28.35 | +0.28% | 45,947 | 131,342,534 |
| 2024-07-24 | 28.35 | 29.12 | 28.22 | 28.27 | -0.21% | 55,893 | 160,094,764 |
| 2024-07-23 | 29.43 | 29.67 | 28.3 | 28.33 | -3.31% | 52,769 | 153,109,008 |
| 2024-07-22 | 29.15 | 29.55 | 29.01 | 29.3 | +0.17% | 49,046 | 143,432,839 |
| 2024-07-19 | 28 | 29.93 | 27.83 | 29.25 | +3.94% | 82,564 | 241,444,935 |
| 2024-07-18 | 27.88 | 28.45 | 27.16 | 28.14 | -0.21% | 63,013 | 174,850,186 |
| 2024-07-17 | 28.27 | 29.27 | 28.12 | 28.2 | -0.28% | 83,899 | 239,934,682 |
| 2024-07-16 | 25.8 | 29 | 25.56 | 28.28 | +9.06% | 125,584 | 345,917,651 |
| 2024-07-15 | 26.5 | 26.66 | 25.85 | 25.93 | -2.7% | 35,002 | 91,518,229 |
| 2024-07-12 | 26.88 | 27.03 | 26.61 | 26.65 | -1.37% | 35,408 | 94,784,613 |
| 2024-07-11 | 27 | 27.33 | 26.81 | 27.02 | +2.19% | 50,550 | 136,622,736 |
| 2024-07-10 | 26.51 | 26.91 | 26.25 | 26.44 | -0.97% | 43,641 | 116,294,705 |
| 2024-07-09 | 25.99 | 26.94 | 25.59 | 26.7 | +2.97% | 55,264 | 145,400,480 |
| 2024-07-08 | 27.2 | 27.26 | 25.71 | 25.93 | -5.71% | 60,031 | 158,451,484 |
| 2024-07-05 | 27 | 27.6 | 26.51 | 27.5 | +1.1% | 47,394 | 128,629,995 |
| 2024-07-04 | 28.5 | 28.58 | 27.16 | 27.2 | -3.89% | 53,551 | 148,311,239 |
| 2024-07-03 | 28.8 | 29 | 27.9 | 28.3 | -2.41% | 60,467 | 171,372,835 |
| 2024-07-02 | 30.75 | 31.2 | 28.9 | 29 | +0.69% | 95,555 | 285,007,267 |
| 2024-07-01 | 28.5 | 29.36 | 27.6 | 28.8 | +0.88% | 63,038 | 178,788,498 |
| 2024-06-28 | 29.41 | 29.74 | 28.41 | 28.55 | -2.92% | 79,342 | 231,266,419 |
| 2024-06-27 | 30.1 | 30.39 | 29.24 | 29.41 | -3.26% | 65,277 | 194,474,561 |
| 2024-06-26 | 28.05 | 30.46 | 27.41 | 30.4 | +8.38% | 105,882 | 310,039,874 |
| 2024-06-25 | 30.08 | 30.19 | 27.65 | 28.05 | -6.5% | 100,644 | 287,419,481 |
| 2024-06-24 | 30.96 | 31.77 | 29.7 | 30 | -4.52% | 77,387 | 237,361,676 |
| 2024-06-21 | 32 | 32.56 | 31.4 | 31.42 | -2.42% | 77,341 | 246,102,224 |
| 2024-06-20 | 32.15 | 33.6 | 31.99 | 32.2 | -0.65% | 116,781 | 383,782,156 |
| 2024-06-19 | 32.6 | 33.36 | 31.9 | 32.41 | -1.37% | 108,797 | 354,036,336 |
| 2024-06-18 | 32.6 | 34.18 | 32.6 | 32.86 | -0.76% | 114,580 | 381,943,635 |
| 2024-06-17 | 33.35 | 34.01 | 32.52 | 33.11 | +0.49% | 148,954 | 493,703,554 |
| 2024-06-14 | 31.55 | 33.72 | 31.11 | 32.95 | +4.11% | 198,920 | 646,507,812 |
| 2024-06-13 | 30.45 | 32.45 | 30.3 | 31.65 | +3.94% | 157,146 | 494,275,374 |
| 2024-06-12 | 30 | 31.69 | 29.9 | 30.45 | +1.33% | 141,324 | 436,624,062 |
| 2024-06-11 | 30.4 | 30.97 | 29.63 | 30.05 | -2.5% | 195,482 | 590,138,031 |
| 2024-06-07 | 29.6 | 30.82 | 28.66 | 30.82 | +20.02% | 202,287 | 614,659,027 |
| 2024-06-06 | 27.17 | 27.5 | 25.64 | 25.68 | -5.06% | 58,419 | 153,347,168 |
| 2024-06-05 | 26.88 | 28.18 | 26.6 | 27.05 | +0.56% | 49,950 | 136,617,609 |
| 2024-06-04 | 27.75 | 27.75 | 26.5 | 26.9 | -3.31% | 52,264 | 140,511,731 |
| 2024-06-03 | 28.6 | 28.78 | 27.6 | 27.82 | -1.73% | 53,868 | 151,997,627 |
| 2024-05-31 | 27.11 | 28.51 | 27.11 | 28.31 | +3.97% | 54,900 | 154,451,779 |
| 2024-05-30 | 26.91 | 27.57 | 26.5 | 27.23 | +0.55% | 35,776 | 97,129,648 |
| 2024-05-29 | 26.8 | 27.63 | 26.8 | 27.08 | +0.3% | 35,001 | 95,217,205 |
| 2024-05-28 | 27.87 | 28.18 | 26.99 | 27 | -3.54% | 48,994 | 134,796,457 |
| 2024-05-27 | 27.3 | 28.32 | 26.6 | 27.99 | +2.3% | 70,481 | 193,053,567 |
| 2024-05-24 | 29.78 | 30.06 | 27.22 | 27.36 | -10% | 125,865 | 358,469,956 |
| 2024-05-23 | 28.04 | 30.87 | 27.34 | 30.4 | +8.92% | 115,350 | 340,605,325 |
| 2024-05-22 | 27.43 | 28.13 | 27.23 | 27.91 | +1.68% | 31,681 | 87,642,845 |
| 2024-05-21 | 28.35 | 28.54 | 27.37 | 27.45 | -2.97% | 37,063 | 102,714,545 |
| 2024-05-20 | 28.69 | 29.37 | 28.24 | 28.29 | -1.7% | 50,689 | 145,398,545 |
| 2024-05-17 | 27.45 | 29.08 | 27.16 | 28.78 | +5.04% | 58,006 | 162,691,923 |
| 2024-05-16 | 27.51 | 27.95 | 27.38 | 27.4 | 0% | 24,935 | 69,005,258 |
| 2024-05-15 | 28 | 28.03 | 27.2 | 27.4 | -0.54% | 27,505 | 76,020,700 |
| 2024-05-14 | 27.65 | 27.94 | 27.37 | 27.55 | +1.25% | 22,576 | 62,409,995 |
| 2024-05-13 | 28.39 | 28.39 | 27.16 | 27.21 | -4.22% | 28,019 | 77,058,817 |
| 2024-05-10 | 29.44 | 29.5 | 28.3 | 28.41 | -3.43% | 27,385 | 78,288,773 |
| 2024-05-09 | 28.9 | 29.66 | 28.9 | 29.42 | +1.69% | 25,760 | 75,593,392 |
| 2024-05-08 | 29.8 | 29.82 | 28.84 | 28.93 | -2.98% | 35,479 | 103,487,287 |
| 2024-05-07 | 30.2 | 30.49 | 29.69 | 29.82 | -1.29% | 37,875 | 113,758,540 |
| 2024-05-06 | 30.69 | 30.89 | 30.21 | 30.21 | +0.8% | 35,380 | 108,028,889 |
| 2024-04-30 | 30.01 | 30.55 | 29.7 | 29.97 | -0.53% | 38,775 | 116,532,674 |
| 2024-04-29 | 29.97 | 30.88 | 29.9 | 30.13 | +1.11% | 58,654 | 177,798,617 |
| 2024-04-26 | 28.62 | 30.15 | 28.62 | 29.8 | +3.11% | 41,290 | 122,611,838 |
| 2024-04-25 | 28.63 | 29.48 | 28.33 | 28.9 | -0.24% | 29,205 | 84,352,936 |
| 2024-04-24 | 27.19 | 28.97 | 27.19 | 28.97 | +4.96% | 43,163 | 122,625,630 |
| 2024-04-23 | 26.65 | 27.75 | 26.65 | 27.6 | +3.45% | 35,713 | 97,548,258 |
| 2024-04-22 | 26.54 | 27.33 | 25.77 | 26.68 | -0.89% | 28,792 | 76,505,297 |
| 2024-04-19 | 27.8 | 27.89 | 26.81 | 26.92 | -3.69% | 36,985 | 100,403,325 |
| 2024-04-18 | 28 | 28.81 | 27.3 | 27.95 | -0.68% | 41,718 | 117,016,299 |
| 2024-04-17 | 27.05 | 28.32 | 27.05 | 28.14 | +6.19% | 40,332 | 112,490,532 |
| 2024-04-16 | 28.69 | 28.74 | 26.41 | 26.5 | -7.67% | 46,326 | 126,342,063 |
| 2024-04-15 | 28.76 | 29.47 | 28 | 28.7 | -2.08% | 34,522 | 99,164,573 |
| 2024-04-12 | 30.35 | 30.65 | 29.31 | 29.31 | -2.3% | 31,566 | 94,373,008 |
| 2024-04-11 | 29.88 | 30.88 | 29.77 | 30 | -0.63% | 33,863 | 103,219,261 |
| 2024-04-10 | 31.1 | 31.14 | 29.89 | 30.19 | -2.17% | 32,942 | 99,624,213 |
| 2024-04-09 | 30.05 | 31.1 | 30.05 | 30.86 | +2.19% | 52,251 | 160,479,561 |
| 2024-04-08 | 34.88 | 34.88 | 29.96 | 30.2 | -13.74% | 116,365 | 365,703,516 |
| 2024-04-03 | 37 | 37.08 | 35.01 | 35.01 | -5.76% | 39,524 | 141,496,613 |
| 2024-04-02 | 38.62 | 38.72 | 36.94 | 37.15 | -5.23% | 50,131 | 188,334,586 |
| 2024-04-01 | 37.43 | 39.49 | 35.85 | 39.2 | +5.95% | 76,548 | 285,599,667 |
| 2024-03-29 | 38.58 | 39.1 | 36.58 | 37 | -5.52% | 50,701 | 189,446,864 |
| 2024-03-28 | 36.94 | 39.97 | 36.7 | 39.16 | +6.33% | 50,075 | 193,844,589 |
| 2024-03-27 | 40.4 | 40.49 | 36.83 | 36.83 | -9.2% | 46,368 | 177,345,856 |
| 2024-03-26 | 41.35 | 42.4 | 40.17 | 40.56 | -4.92% | 42,693 | 175,301,676 |
| 2024-03-25 | 43.81 | 45.29 | 41.91 | 42.66 | +0.19% | 62,281 | 272,905,286 |
| 2024-03-22 | 43.6 | 43.98 | 42.43 | 42.58 | -3.9% | 44,154 | 189,547,234 |
| 2024-03-21 | 44.3 | 45.84 | 44.2 | 44.31 | +0.7% | 50,011 | 223,659,115 |
| 2024-03-20 | 44.99 | 44.99 | 43.42 | 44 | +0.25% | 46,505 | 205,466,642 |
| 2024-03-19 | 43.16 | 45.2 | 42.56 | 43.89 | +1.2% | 62,088 | 272,518,675 |
| 2024-03-18 | 43.1 | 43.55 | 42.15 | 43.37 | +1.24% | 61,244 | 262,887,458 |
| 2024-03-15 | 41 | 43.3 | 40.67 | 42.84 | +4.74% | 71,076 | 300,341,970 |
| 2024-03-14 | 40 | 42.51 | 39.8 | 40.9 | +0.52% | 48,600 | 199,694,428 |
| 2024-03-13 | 41.66 | 41.88 | 40.44 | 40.69 | +0.84% | 47,766 | 197,199,523 |
| 2024-03-12 | 40.28 | 40.98 | 39.5 | 40.35 | +0.25% | 39,193 | 157,545,699 |
| 2024-03-11 | 39.7 | 40.35 | 39.06 | 40.25 | 0% | 30,620 | 121,749,982 |
| 2024-03-08 | 39.45 | 40.37 | 38.69 | 40.25 | +2.99% | 33,097 | 130,950,946 |
| 2024-03-07 | 41.88 | 41.98 | 38.95 | 39.08 | -4.05% | 37,676 | 151,291,983 |
| 2024-03-06 | 41.19 | 41.63 | 39.75 | 40.73 | -3.94% | 62,000 | 252,326,302 |
| 2024-03-05 | 43.06 | 45.49 | 42.03 | 42.4 | +1.07% | 80,126 | 351,789,629 |
| 2024-03-04 | 41.35 | 42.44 | 39.62 | 41.95 | +1.45% | 50,721 | 209,595,788 |
| 2024-03-01 | 40 | 42.48 | 39.1 | 41.35 | +4.68% | 51,389 | 208,729,403 |
| 2024-02-29 | 37.38 | 39.68 | 37.33 | 39.5 | +5.47% | 32,996 | 128,111,818 |
| 2024-02-28 | 41.47 | 42.41 | 37.34 | 37.45 | -9.06% | 50,761 | 203,421,901 |
| 2024-02-27 | 38.53 | 41.26 | 38.5 | 41.18 | +4.36% | 38,378 | 153,828,884 |
| 2024-02-26 | 39 | 40.25 | 38.8 | 39.46 | +1.18% | 32,721 | 129,763,803 |
| 2024-02-23 | 38.49 | 39.03 | 37.4 | 39 | +3.17% | 31,792 | 121,716,993 |
| 2024-02-22 | 37.05 | 38.76 | 37.05 | 37.8 | +2.97% | 34,513 | 130,427,130 |
| 2024-02-21 | 35.5 | 37.93 | 35.29 | 36.71 | +1.55% | 39,449 | 146,891,117 |
| 2024-02-20 | 35.56 | 36.89 | 35.3 | 36.15 | -0.5% | 32,534 | 117,324,519 |
| 2024-02-19 | 35.25 | 36.7 | 34.8 | 36.33 | +7.58% | 40,698 | 145,236,339 |
| 2024-02-08 | 32 | 34.02 | 32 | 33.77 | +5.5% | 35,117 | 116,201,623 |
| 2024-02-07 | 32.2 | 34.43 | 31.4 | 32.01 | -0.65% | 34,655 | 114,903,645 |
| 2024-02-06 | 29.46 | 32.56 | 27.99 | 32.22 | +8.81% | 34,180 | 104,338,237 |
| 2024-02-05 | 32.83 | 33.33 | 28.87 | 29.61 | -11.43% | 37,064 | 113,122,009 |
| 2024-02-02 | 35.68 | 36.36 | 32.22 | 33.43 | -5.43% | 29,770 | 101,653,914 |
| 2024-02-01 | 35.67 | 37.22 | 34.7 | 35.35 | -0.2% | 23,206 | 83,152,820 |
| 2024-01-31 | 37.54 | 37.9 | 35.38 | 35.42 | -4.89% | 24,063 | 87,686,025 |
| 2024-01-30 | 39 | 39.56 | 37.1 | 37.24 | -6.9% | 26,924 | 103,503,393 |
| 2024-01-29 | 41.6 | 41.99 | 40 | 40 | +0.35% | 31,137 | 127,730,495 |
| 2024-01-26 | 40.45 | 41.2 | 39.61 | 39.86 | -1.51% | 16,372 | 66,265,956 |
| 2024-01-25 | 39.23 | 40.97 | 38.7 | 40.47 | +2.35% | 20,700 | 82,683,559 |
| 2024-01-24 | 39.91 | 39.99 | 37.61 | 39.54 | +0.15% | 20,419 | 79,125,226 |
| 2024-01-23 | 37.96 | 39.92 | 37.8 | 39.48 | +3.08% | 22,049 | 85,982,175 |
| 2024-01-22 | 40.71 | 40.95 | 38.03 | 38.3 | -5.92% | 19,620 | 77,742,736 |
| 2024-01-19 | 42.25 | 42.45 | 40.71 | 40.71 | -2.77% | 13,951 | 57,966,129 |
| 2024-01-18 | 41.05 | 41.87 | 40.18 | 41.87 | +1.68% | 19,452 | 79,718,761 |
| 2024-01-17 | 42.17 | 42.55 | 41.18 | 41.18 | -2.14% | 13,827 | 58,089,062 |
| 2024-01-16 | 42.8 | 42.9 | 41.46 | 42.08 | -1.52% | 14,610 | 61,434,697 |
| 2024-01-15 | 42.89 | 43.72 | 42.56 | 42.73 | -0.37% | 13,941 | 59,959,377 |
| 2024-01-12 | 43.8 | 44.18 | 42.86 | 42.89 | -2.81% | 14,098 | 61,144,141 |
| 2024-01-11 | 42.71 | 44.43 | 42.71 | 44.13 | +3.32% | 18,569 | 81,397,279 |
| 2024-01-10 | 44.37 | 44.37 | 42.53 | 42.71 | -3.76% | 21,818 | 94,405,299 |
| 2024-01-09 | 44.99 | 45.29 | 43.73 | 44.38 | -0.4% | 18,450 | 81,990,568 |
| 2024-01-08 | 46.19 | 46.2 | 44.56 | 44.56 | -3.55% | 14,278 | 64,409,552 |
| 2024-01-05 | 47.6 | 47.7 | 45.96 | 46.2 | -2.41% | 12,521 | 58,587,114 |
| 2024-01-04 | 47.5 | 47.79 | 46.95 | 47.34 | -0.96% | 11,310 | 53,598,262 |
| 2024-01-03 | 48.01 | 48.69 | 47.41 | 47.8 | -0.58% | 12,449 | 59,656,294 |
| 2024-01-02 | 49.1 | 49.42 | 48.08 | 48.08 | -2.38% | 14,047 | 68,012,779 |
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：