股票概览
32.75
-0.85%
-0.28
33.03
开盘价
33.68
最高价
32.3
最低价
14,168
成交量
数据更新至: 2024-12-31
技术指标
33.25
MA5 (5日均线)
33.29
MA10 (10日均线)
34.10
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 | 33.03 | 33.68 | 32.3 | 32.75 | -0.85% | 14,168 | 46,470,840 |
2024-12-30 | 33.1 | 33.57 | 32.02 | 33.03 | -0.81% | 10,984 | 36,181,995 |
2024-12-27 | 33.97 | 34.5 | 33.13 | 33.3 | -1.97% | 13,910 | 47,093,162 |
2024-12-26 | 33.19 | 34.29 | 32.77 | 33.97 | +2.29% | 16,640 | 56,279,984 |
2024-12-25 | 32.61 | 33.85 | 32 | 33.21 | +0.94% | 17,765 | 58,554,869 |
2024-12-24 | 33.03 | 33.3 | 31.94 | 32.9 | +1.04% | 16,968 | 55,519,322 |
2024-12-23 | 34.8 | 34.96 | 32.11 | 32.56 | -6.52% | 23,604 | 78,874,531 |
2024-12-20 | 33.32 | 35.62 | 33.32 | 34.83 | +4.53% | 30,685 | 106,263,968 |
2024-12-19 | 32.79 | 33.79 | 32.18 | 33.32 | +0.88% | 14,499 | 48,136,952 |
2024-12-18 | 32.61 | 33.46 | 31.68 | 33.03 | +1.26% | 13,611 | 44,489,595 |
2024-12-17 | 33.51 | 33.75 | 32.3 | 32.62 | -2.89% | 15,435 | 50,617,615 |
2024-12-16 | 35.1 | 35.38 | 33.15 | 33.59 | -4.19% | 22,882 | 77,804,093 |
2024-12-13 | 36.06 | 36.26 | 35.06 | 35.06 | -2.72% | 20,016 | 71,173,491 |
2024-12-12 | 37.4 | 37.4 | 35.51 | 36.04 | -3.09% | 30,472 | 109,731,838 |
2024-12-11 | 35.7 | 37.73 | 35.51 | 37.19 | +4.47% | 36,933 | 135,598,429 |
2024-12-10 | 35.95 | 36.36 | 34.82 | 35.6 | +4.31% | 37,253 | 133,470,601 |
2024-12-09 | 35.3 | 35.32 | 33.6 | 34.13 | -3.31% | 24,874 | 85,340,473 |
2024-12-06 | 35.1 | 35.92 | 34.06 | 35.3 | +0.26% | 21,245 | 74,145,059 |
2024-12-05 | 34.3 | 35.99 | 34.09 | 35.21 | +2.35% | 21,852 | 76,917,276 |
2024-12-04 | 35.25 | 36.38 | 34.11 | 34.4 | -1.21% | 27,494 | 96,906,385 |
2024-12-03 | 35.93 | 35.99 | 34.33 | 34.82 | -3.09% | 27,082 | 94,577,408 |
2024-12-02 | 33.56 | 36.55 | 33.54 | 35.93 | +7.25% | 51,528 | 183,441,254 |
2024-11-29 | 32.92 | 34.43 | 32 | 33.5 | +1.76% | 28,918 | 96,543,080 |
2024-11-28 | 33.99 | 34.57 | 32.78 | 32.92 | -3.4% | 26,331 | 88,577,118 |
2024-11-27 | 34.29 | 34.57 | 32.22 | 34.08 | -1.5% | 32,902 | 108,992,470 |
2024-11-26 | 35.7 | 36.46 | 34.52 | 34.6 | -3.08% | 18,796 | 66,527,516 |
2024-11-25 | 35.6 | 36.49 | 34.2 | 35.7 | +2% | 32,739 | 115,346,936 |
2024-11-22 | 36.1 | 39.5 | 34.77 | 35 | -3.85% | 54,137 | 201,892,882 |
2024-11-21 | 35.79 | 36.75 | 34.66 | 36.4 | -0.25% | 28,938 | 104,113,935 |
2024-11-20 | 34.53 | 37.14 | 34.3 | 36.49 | +5.92% | 38,016 | 137,504,950 |
2024-11-19 | 33.5 | 34.78 | 32.67 | 34.45 | +4.55% | 23,658 | 79,672,049 |
2024-11-18 | 34.22 | 34.93 | 31.68 | 32.95 | -1.2% | 34,612 | 114,039,463 |
2024-11-15 | 34.71 | 35.37 | 33.11 | 33.35 | -3.81% | 27,332 | 94,242,609 |
2024-11-14 | 36.2 | 37.18 | 34.08 | 34.67 | -6.32% | 37,448 | 133,431,788 |
2024-11-13 | 37.51 | 37.82 | 35.88 | 37.01 | -1.6% | 39,858 | 145,845,727 |
2024-11-12 | 40.09 | 40.4 | 37.06 | 37.61 | -5.98% | 43,511 | 166,813,835 |
2024-11-11 | 40 | 40.87 | 39 | 40 | +1.52% | 61,817 | 247,102,001 |
2024-11-08 | 38.33 | 39.7 | 37.6 | 39.4 | +3.99% | 63,151 | 245,082,731 |
2024-11-07 | 37.68 | 39.96 | 36.36 | 37.89 | +0.08% | 64,928 | 245,407,095 |
2024-11-06 | 33.56 | 39.3 | 33.56 | 37.86 | +13.15% | 74,443 | 272,753,215 |
2024-11-05 | 31.8 | 33.78 | 31.6 | 33.46 | +6.22% | 30,364 | 100,465,304 |
2024-11-04 | 30.03 | 32.15 | 29.53 | 31.5 | +4.97% | 18,564 | 58,128,710 |
2024-11-01 | 32.76 | 33.15 | 30 | 30.01 | -9.2% | 24,871 | 77,281,188 |
2024-10-31 | 31.11 | 33.6 | 31 | 33.05 | +5.25% | 30,880 | 100,075,525 |
2024-10-30 | 32.25 | 32.25 | 30.87 | 31.4 | -2.64% | 18,495 | 58,377,875 |
2024-10-29 | 33.8 | 33.98 | 32.25 | 32.25 | -5.12% | 21,529 | 71,179,522 |
2024-10-28 | 34.59 | 34.59 | 33.61 | 33.99 | -1.73% | 16,012 | 54,392,732 |
2024-10-25 | 33.19 | 34.76 | 32.9 | 34.59 | +4.5% | 28,766 | 97,702,815 |
2024-10-24 | 32.88 | 33.55 | 32 | 33.1 | -1.49% | 24,081 | 78,816,706 |
2024-10-23 | 34.38 | 35.2 | 33.31 | 33.6 | -2.04% | 29,726 | 101,701,742 |
2024-10-22 | 34.1 | 34.56 | 33.35 | 34.3 | +3.53% | 34,374 | 116,438,637 |
2024-10-21 | 33.6 | 35.39 | 32.71 | 33.13 | +0.85% | 38,103 | 128,713,154 |
2024-10-18 | 30.16 | 34 | 30.14 | 32.85 | +7.32% | 34,926 | 113,326,197 |
2024-10-17 | 30 | 30.84 | 29.52 | 30.61 | +3.38% | 21,995 | 66,341,038 |
2024-10-16 | 30.28 | 31.34 | 29.52 | 29.61 | -6.27% | 19,742 | 60,227,011 |
2024-10-15 | 30 | 32.49 | 29.42 | 31.59 | +4.02% | 36,633 | 114,896,475 |
2024-10-14 | 27.9 | 30.5 | 27.37 | 30.37 | +8.85% | 26,469 | 77,239,575 |
2024-10-11 | 30.54 | 30.97 | 27.42 | 27.9 | -10.09% | 26,134 | 75,949,926 |
2024-10-10 | 32.25 | 32.81 | 29.93 | 31.03 | -3% | 28,916 | 91,864,704 |
2024-10-09 | 33.97 | 36.37 | 31.9 | 31.99 | -7.76% | 58,103 | 196,661,247 |
2024-10-08 | 34.68 | 34.68 | 31.11 | 34.68 | +20% | 60,237 | 202,288,975 |
2024-09-30 | 26 | 29 | 25 | 28.9 | +18.98% | 35,445 | 95,965,662 |
2024-09-27 | 23.48 | 25 | 23.08 | 24.29 | +6.4% | 12,107 | 29,172,238 |
2024-09-26 | 21.8 | 22.86 | 21.8 | 22.83 | +3.77% | 8,527 | 19,203,185 |
2024-09-25 | 21.69 | 22.6 | 21.58 | 22 | +2.33% | 9,023 | 19,994,888 |
2024-09-24 | 20.78 | 21.6 | 20.53 | 21.5 | +4.93% | 7,266 | 15,335,475 |
2024-09-23 | 20.63 | 20.93 | 20.49 | 20.49 | -0.77% | 2,843 | 5,863,317 |
2024-09-20 | 20.91 | 21.07 | 20.56 | 20.65 | -0.82% | 3,422 | 7,085,871 |
2024-09-19 | 20.48 | 21.15 | 20.23 | 20.82 | +2.11% | 5,024 | 10,417,821 |
2024-09-18 | 20.5 | 20.61 | 20 | 20.39 | -0.05% | 5,413 | 10,964,186 |
2024-09-13 | 20.98 | 21.08 | 20.36 | 20.4 | -2.76% | 6,278 | 12,958,003 |
2024-09-12 | 21.35 | 21.58 | 20.98 | 20.98 | -1.36% | 4,689 | 9,946,287 |
2024-09-11 | 21.41 | 21.67 | 21.01 | 21.27 | -1.07% | 4,288 | 9,162,347 |
2024-09-10 | 21.3 | 21.65 | 21 | 21.5 | +0.8% | 5,063 | 10,789,473 |
2024-09-09 | 21.15 | 21.54 | 21.01 | 21.33 | +0.14% | 4,205 | 8,958,456 |
2024-09-06 | 22.41 | 22.41 | 21.3 | 21.3 | -4.7% | 6,587 | 14,295,423 |
2024-09-05 | 22.3 | 22.6 | 22.19 | 22.35 | +0.68% | 4,819 | 10,805,788 |
2024-09-04 | 22.22 | 22.5 | 21.83 | 22.2 | -0.13% | 5,928 | 13,165,827 |
2024-09-03 | 21.83 | 22.5 | 21.83 | 22.23 | +0.95% | 6,830 | 15,186,366 |
2024-09-02 | 23.05 | 23.24 | 21.88 | 22.02 | -4.55% | 9,535 | 21,368,611 |
2024-08-30 | 22.18 | 23.55 | 22.15 | 23.07 | +4.11% | 13,119 | 30,216,033 |
2024-08-29 | 21.83 | 22.35 | 21.44 | 22.16 | +1.89% | 6,897 | 15,187,948 |
2024-08-28 | 21.69 | 22.06 | 21.4 | 21.75 | +0.79% | 5,627 | 12,235,425 |
2024-08-27 | 21.99 | 22.09 | 21.55 | 21.58 | -1.73% | 5,111 | 11,087,080 |
2024-08-26 | 21.89 | 22.24 | 21.82 | 21.96 | +0.37% | 5,067 | 11,147,909 |
2024-08-23 | 21.84 | 21.98 | 21.53 | 21.88 | +0.23% | 6,037 | 13,141,535 |
2024-08-22 | 22.56 | 22.7 | 21.8 | 21.83 | -2.54% | 8,149 | 18,067,906 |
2024-08-21 | 23.06 | 23.17 | 22.34 | 22.4 | -2.65% | 7,922 | 18,015,783 |
2024-08-20 | 23.86 | 23.93 | 23 | 23.01 | -3.32% | 8,926 | 20,822,022 |
2024-08-19 | 24.19 | 24.47 | 23.8 | 23.8 | -2.18% | 8,609 | 20,749,288 |
2024-08-16 | 24.5 | 24.81 | 24.28 | 24.33 | -0.29% | 8,799 | 21,575,867 |
2024-08-15 | 24.53 | 24.84 | 24.19 | 24.4 | -0.04% | 7,725 | 18,961,903 |
2024-08-14 | 24.8 | 24.8 | 24.35 | 24.41 | -1.29% | 4,133 | 10,160,725 |
2024-08-13 | 24.41 | 24.76 | 24.3 | 24.73 | +1.35% | 5,589 | 13,705,805 |
2024-08-12 | 24.3 | 24.71 | 24.05 | 24.4 | -0.2% | 5,383 | 13,134,092 |
2024-08-09 | 24.79 | 25.16 | 24.22 | 24.45 | -0.16% | 10,240 | 25,271,262 |
2024-08-08 | 24.2 | 25.2 | 23.6 | 24.49 | +1.16% | 12,811 | 31,297,320 |
2024-08-07 | 24.15 | 24.93 | 24.11 | 24.21 | +0.25% | 10,287 | 25,204,173 |
2024-08-06 | 24.1 | 24.44 | 23.8 | 24.15 | +1.77% | 6,879 | 16,541,391 |
2024-08-05 | 24.7 | 25.07 | 23.61 | 23.73 | -4.81% | 14,193 | 34,413,122 |
2024-08-02 | 25.71 | 25.89 | 24.82 | 24.93 | -3.33% | 9,963 | 25,318,785 |
2024-08-01 | 25.52 | 26.28 | 25.4 | 25.79 | +0.94% | 12,616 | 32,643,090 |
2024-07-31 | 24.06 | 25.57 | 23.89 | 25.55 | +5.71% | 16,102 | 40,350,395 |
2024-07-30 | 23.81 | 24.69 | 23.5 | 24.17 | +1% | 9,275 | 22,422,589 |
2024-07-29 | 24.45 | 24.45 | 23.88 | 23.93 | -1.85% | 11,317 | 27,214,444 |
2024-07-26 | 24.36 | 24.86 | 24.15 | 24.38 | +0.41% | 11,796 | 28,830,311 |
2024-07-25 | 24.62 | 25.15 | 23.87 | 24.28 | -1.26% | 11,569 | 28,278,465 |
2024-07-24 | 25.5 | 25.79 | 24.52 | 24.59 | -3.98% | 14,206 | 35,582,391 |
2024-07-23 | 27.06 | 27.19 | 25.6 | 25.61 | -5.88% | 17,064 | 45,140,324 |
2024-07-22 | 26.49 | 27.3 | 26.42 | 27.21 | +1.64% | 15,935 | 43,122,206 |
2024-07-19 | 25.37 | 27 | 25.18 | 26.77 | +5.15% | 23,149 | 61,279,915 |
2024-07-18 | 25.25 | 25.83 | 24.32 | 25.46 | -0.97% | 16,876 | 42,111,229 |
2024-07-17 | 26.13 | 26.82 | 25.58 | 25.71 | -1.61% | 17,615 | 46,149,940 |
2024-07-16 | 24.31 | 26.27 | 24.31 | 26.13 | +6.22% | 24,508 | 62,644,363 |
2024-07-15 | 24.93 | 25.48 | 24.39 | 24.6 | -1.24% | 10,978 | 27,325,218 |
2024-07-12 | 25.37 | 25.57 | 24.77 | 24.91 | -2.7% | 14,554 | 36,469,841 |
2024-07-11 | 25.4 | 25.87 | 25.04 | 25.6 | +2.36% | 13,494 | 34,382,250 |
2024-07-10 | 25.09 | 25.51 | 24.73 | 25.01 | -0.83% | 12,786 | 32,168,557 |
2024-07-09 | 23.76 | 25.42 | 23.73 | 25.22 | +6.14% | 20,663 | 51,131,609 |
2024-07-08 | 24.7 | 25.31 | 23.5 | 23.76 | -3.77% | 14,717 | 36,123,933 |
2024-07-05 | 24.52 | 25.2 | 24.05 | 24.69 | +0.49% | 17,085 | 41,860,561 |
2024-07-04 | 25.64 | 25.89 | 24.55 | 24.57 | -2.27% | 13,457 | 33,724,294 |
2024-07-03 | 24.61 | 25.96 | 24.2 | 25.14 | +1.33% | 19,418 | 48,743,464 |
2024-07-02 | 25.71 | 25.73 | 24.66 | 24.81 | -3.87% | 21,279 | 53,440,520 |
2024-07-01 | 26.8 | 26.8 | 24.79 | 25.81 | -3.69% | 25,219 | 64,693,096 |
2024-06-28 | 26.02 | 29.2 | 25.6 | 26.8 | +3% | 36,015 | 98,428,364 |
2024-06-27 | 27.99 | 28.03 | 26 | 26.02 | -33.54% | 24,907 | 66,827,532 |
2024-06-26 | 39.32 | 39.75 | 37.5 | 39.15 | +0.38% | 21,761 | 83,288,948 |
2024-06-25 | 41.83 | 42.19 | 37.4 | 39 | -6.79% | 32,155 | 126,148,698 |
2024-06-24 | 43.48 | 45.98 | 41.33 | 41.84 | -1.6% | 42,364 | 185,948,736 |
2024-06-21 | 41.55 | 43.01 | 40.1 | 42.52 | -0.28% | 32,626 | 136,586,239 |
2024-06-20 | 37.58 | 43.99 | 37.58 | 42.64 | +13.28% | 46,312 | 192,198,997 |
2024-06-19 | 38.4 | 38.8 | 36.98 | 37.64 | -1.67% | 9,104 | 34,210,367 |
2024-06-18 | 37.95 | 38.85 | 37.8 | 38.28 | +0.66% | 9,207 | 35,223,950 |
2024-06-17 | 37.73 | 38.78 | 37.19 | 38.03 | +0.56% | 10,323 | 39,251,533 |
2024-06-14 | 38.31 | 38.79 | 37.58 | 37.82 | -2.63% | 9,929 | 37,872,505 |
2024-06-13 | 36.51 | 39.68 | 36.51 | 38.84 | +5.8% | 24,797 | 96,003,350 |
2024-06-12 | 35.85 | 37.08 | 35.83 | 36.71 | +1.44% | 9,327 | 34,225,518 |
2024-06-11 | 34.88 | 36.33 | 33.86 | 36.19 | +4.69% | 12,013 | 42,285,140 |
2024-06-07 | 34.25 | 35.25 | 34.02 | 34.57 | +1.5% | 8,577 | 29,698,501 |
2024-06-06 | 35.97 | 36.85 | 33.86 | 34.06 | -4.99% | 12,887 | 44,978,549 |
2024-06-05 | 36.25 | 36.99 | 35.85 | 35.85 | -1.54% | 7,930 | 28,895,321 |
2024-06-04 | 38.06 | 38.12 | 36.1 | 36.41 | -4.08% | 11,217 | 40,996,200 |
2024-06-03 | 38.7 | 39.24 | 37.5 | 37.96 | -1.91% | 8,960 | 34,377,411 |
2024-05-31 | 38.17 | 39.25 | 38.07 | 38.7 | +1.42% | 10,753 | 41,722,837 |
2024-05-30 | 37.53 | 38.69 | 36.82 | 38.16 | +1.68% | 10,328 | 39,168,252 |
2024-05-29 | 37.3 | 38.14 | 37.07 | 37.53 | +0.62% | 8,607 | 32,429,342 |
2024-05-28 | 37.03 | 38.36 | 36.68 | 37.3 | +0.54% | 9,923 | 37,353,389 |
2024-05-27 | 36.87 | 37.15 | 35.39 | 37.1 | +0.54% | 10,235 | 36,939,327 |
2024-05-24 | 37.83 | 37.83 | 36.81 | 36.9 | -1.89% | 7,100 | 26,377,094 |
2024-05-23 | 38.83 | 38.95 | 37.3 | 37.61 | -3.44% | 10,300 | 39,189,156 |
2024-05-22 | 38.26 | 39.05 | 38.08 | 38.95 | +2.02% | 9,929 | 38,376,438 |
2024-05-21 | 38.95 | 38.99 | 38.09 | 38.18 | -1.98% | 7,996 | 30,777,539 |
2024-05-20 | 39.25 | 39.94 | 38.74 | 38.95 | -0.76% | 8,281 | 32,592,158 |
2024-05-17 | 38.27 | 39.45 | 37.58 | 39.25 | +2.99% | 8,607 | 33,187,600 |
2024-05-16 | 38.18 | 38.7 | 37.96 | 38.11 | +0.9% | 7,969 | 30,537,299 |
2024-05-15 | 38.97 | 39.34 | 37.7 | 37.77 | -2.83% | 7,722 | 29,662,443 |
2024-05-14 | 38.92 | 39.48 | 38.55 | 38.87 | +0.8% | 5,474 | 21,316,357 |
2024-05-13 | 40.08 | 40.08 | 38.33 | 38.56 | -5.07% | 8,877 | 34,575,139 |
2024-05-10 | 41.9 | 42.08 | 40.55 | 40.62 | -3.17% | 9,337 | 38,217,656 |
2024-05-09 | 40.4 | 42.33 | 40.4 | 41.95 | +3.73% | 9,546 | 39,767,087 |
2024-05-08 | 41.81 | 41.82 | 40.3 | 40.44 | -3.25% | 8,301 | 33,979,406 |
2024-05-07 | 40.96 | 41.84 | 40.41 | 41.8 | +2.05% | 12,281 | 50,683,496 |
2024-05-06 | 40.9 | 41.82 | 40.8 | 40.96 | +0.89% | 9,926 | 41,011,068 |
2024-04-30 | 42.65 | 42.68 | 40.12 | 40.6 | -6.56% | 19,974 | 81,836,896 |
2024-04-29 | 40.8 | 43.5 | 40.62 | 43.45 | +6.42% | 12,913 | 55,003,745 |
2024-04-26 | 39.4 | 41.19 | 39.26 | 40.83 | +2.87% | 8,497 | 34,416,785 |
2024-04-25 | 40 | 40.8 | 39.56 | 39.69 | -1.66% | 6,819 | 27,448,388 |
2024-04-24 | 39.82 | 40.5 | 39.5 | 40.36 | +2.2% | 6,752 | 27,060,505 |
2024-04-23 | 38.35 | 39.8 | 38.35 | 39.49 | +3.03% | 5,702 | 22,365,627 |
2024-04-22 | 37.98 | 38.96 | 36.7 | 38.33 | +0.13% | 7,313 | 27,803,391 |
2024-04-19 | 38.75 | 39.69 | 37.81 | 38.28 | -3.19% | 8,493 | 32,755,501 |
2024-04-18 | 39.61 | 40.57 | 38.46 | 39.54 | +0.03% | 9,520 | 37,844,343 |
2024-04-17 | 36.98 | 39.79 | 36.98 | 39.53 | +9.29% | 12,890 | 49,725,290 |
2024-04-16 | 39.3 | 39.3 | 36.1 | 36.17 | -8.64% | 12,709 | 47,366,688 |
2024-04-15 | 42.17 | 42.81 | 38.81 | 39.59 | -6.58% | 11,929 | 48,253,939 |
2024-04-12 | 43.22 | 43.8 | 42.11 | 42.38 | -1.69% | 7,172 | 30,791,964 |
2024-04-11 | 43.4 | 44.5 | 43 | 43.11 | -1.35% | 6,339 | 27,815,043 |
2024-04-10 | 45.7 | 45.79 | 42.76 | 43.7 | -4.83% | 11,040 | 48,548,147 |
2024-04-09 | 45.36 | 46.2 | 44.9 | 45.92 | +0.75% | 6,267 | 28,597,597 |
2024-04-08 | 47.4 | 47.59 | 45.52 | 45.58 | -4.24% | 8,786 | 40,531,893 |
2024-04-03 | 49.47 | 49.47 | 46.91 | 47.6 | -3.99% | 15,324 | 73,284,990 |
2024-04-02 | 50.85 | 51.54 | 48.8 | 49.58 | -2.78% | 12,864 | 64,400,210 |
2024-04-01 | 51.5 | 51.81 | 50.39 | 51 | -1.85% | 13,401 | 68,291,946 |
2024-03-29 | 50.15 | 52.77 | 49 | 51.96 | +4.13% | 14,544 | 73,648,544 |
2024-03-28 | 48.36 | 50.65 | 47.61 | 49.9 | +4.88% | 14,116 | 69,944,737 |
2024-03-27 | 50.53 | 50.72 | 47.49 | 47.58 | -5.84% | 12,624 | 61,226,886 |
2024-03-26 | 52.91 | 53.45 | 49.51 | 50.53 | -5.02% | 17,054 | 87,313,546 |
2024-03-25 | 57.89 | 58.38 | 52.55 | 53.2 | -6.81% | 19,076 | 106,839,745 |
2024-03-22 | 56.68 | 58 | 56.3 | 57.09 | +0.71% | 16,639 | 95,561,632 |
2024-03-21 | 58.76 | 58.88 | 56.16 | 56.69 | -4.03% | 27,108 | 155,008,124 |
2024-03-20 | 60 | 60.26 | 57.44 | 59.07 | -2.35% | 30,181 | 176,232,005 |
2024-03-19 | 59.94 | 66.55 | 58.63 | 60.49 | +0.7% | 35,864 | 222,661,663 |
2024-03-18 | 56.15 | 60.08 | 55.18 | 60.07 | +6.36% | 18,271 | 106,487,410 |
2024-03-15 | 54 | 57.25 | 52.88 | 56.48 | +3.29% | 17,191 | 94,978,148 |
2024-03-14 | 52.5 | 54.68 | 51.66 | 54.68 | +4.15% | 16,429 | 87,422,348 |
2024-03-13 | 51.95 | 52.78 | 51.39 | 52.5 | +1.78% | 9,530 | 49,555,358 |
2024-03-12 | 51.51 | 51.9 | 50.25 | 51.58 | +1.64% | 6,703 | 34,322,989 |
2024-03-11 | 50.83 | 50.87 | 49.15 | 50.75 | -0.29% | 7,995 | 40,026,297 |
2024-03-08 | 48.8 | 52.88 | 48.8 | 50.9 | +4.3% | 13,249 | 67,111,841 |
2024-03-07 | 51.11 | 52.2 | 48.73 | 48.8 | -4.5% | 8,397 | 42,384,119 |
2024-03-06 | 50.88 | 52 | 48.8 | 51.1 | 0% | 10,366 | 52,232,755 |
2024-03-05 | 52 | 52.62 | 50.51 | 51.1 | -3.27% | 8,972 | 46,054,489 |
2024-03-04 | 52.52 | 53.5 | 50.38 | 52.83 | +1.3% | 10,135 | 52,902,068 |
2024-03-01 | 52.81 | 52.83 | 51.17 | 52.15 | -1.23% | 13,304 | 69,164,346 |
2024-02-29 | 48.72 | 53.96 | 48.02 | 52.8 | +5.6% | 17,083 | 87,152,024 |
2024-02-28 | 54.7 | 60 | 50 | 50 | -7.6% | 16,832 | 91,410,219 |
2024-02-27 | 50.43 | 54.2 | 50.03 | 54.11 | +5.89% | 8,260 | 43,139,868 |
2024-02-26 | 49.65 | 52.7 | 49.18 | 51.1 | +2.88% | 7,278 | 37,126,274 |
2024-02-23 | 49.25 | 50 | 48.16 | 49.67 | +1.93% | 4,416 | 21,636,460 |
2024-02-22 | 47.5 | 48.8 | 46.69 | 48.73 | +3.64% | 5,201 | 24,834,873 |
2024-02-21 | 45.11 | 49.39 | 44.8 | 47.02 | +1.12% | 7,068 | 33,286,544 |
2024-02-20 | 46.86 | 46.86 | 44 | 46.5 | -1.9% | 8,127 | 36,772,831 |
2024-02-19 | 46.51 | 48.51 | 45.8 | 47.4 | +3.54% | 6,980 | 32,854,041 |
2024-02-08 | 40.08 | 47.65 | 39.6 | 45.78 | +13.65% | 9,940 | 43,516,263 |
2024-02-07 | 44.44 | 44.44 | 39.52 | 40.28 | -5.04% | 9,839 | 40,291,292 |
2024-02-06 | 39.82 | 44.73 | 37.22 | 42.42 | +6.88% | 8,932 | 36,360,256 |
2024-02-05 | 41.05 | 42.1 | 35.37 | 39.69 | -5.95% | 10,455 | 40,870,305 |
2024-02-02 | 45.05 | 45.49 | 39.91 | 42.2 | -5.38% | 7,832 | 33,203,056 |
2024-02-01 | 44.1 | 46.33 | 43.81 | 44.6 | -0.6% | 3,959 | 17,767,063 |
2024-01-31 | 46.93 | 47.66 | 44.67 | 44.87 | -4.73% | 6,965 | 31,994,476 |
2024-01-30 | 48 | 49.12 | 46.87 | 47.1 | -3.88% | 3,595 | 17,269,178 |
2024-01-29 | 51.06 | 52.3 | 49 | 49 | -3.37% | 5,622 | 28,253,524 |
2024-01-26 | 52 | 52.61 | 50.5 | 50.71 | -3.76% | 4,424 | 22,669,124 |
2024-01-25 | 50.62 | 53.36 | 50.21 | 52.69 | +4.09% | 6,557 | 34,203,619 |
2024-01-24 | 51.22 | 52.3 | 49.02 | 50.62 | -0.94% | 8,065 | 40,513,344 |
2024-01-23 | 51.9 | 52.5 | 50.81 | 51.1 | -1.16% | 6,865 | 35,269,409 |
2024-01-22 | 55.81 | 56.53 | 50.85 | 51.7 | -7.36% | 7,662 | 40,951,308 |
2024-01-19 | 56.28 | 59.14 | 55.76 | 55.81 | -0.55% | 9,857 | 56,112,102 |
2024-01-18 | 55.5 | 56.66 | 53.52 | 56.12 | +0.34% | 6,294 | 34,529,733 |
2024-01-17 | 58.46 | 58.57 | 55.93 | 55.93 | -4.44% | 5,809 | 32,984,985 |
2024-01-16 | 61.14 | 61.16 | 57.7 | 58.53 | -4.36% | 6,707 | 39,555,629 |
2024-01-15 | 60.95 | 61.77 | 60.14 | 61.2 | -0.08% | 2,741 | 16,727,248 |
2024-01-12 | 62.05 | 62.27 | 61.07 | 61.25 | -1.92% | 3,072 | 18,894,617 |
2024-01-11 | 62 | 63.17 | 62 | 62.45 | 0% | 4,001 | 25,087,498 |
2024-01-10 | 62.7 | 63.8 | 61.44 | 62.45 | -1.31% | 3,610 | 22,650,831 |
2024-01-09 | 64.1 | 64.98 | 61.83 | 63.28 | -1.09% | 7,578 | 47,766,435 |
2024-01-08 | 65.68 | 66.2 | 63.09 | 63.98 | -3.96% | 6,112 | 39,099,456 |
2024-01-05 | 68 | 68.47 | 65 | 66.62 | -2.22% | 5,893 | 39,167,846 |
2024-01-04 | 69.3 | 70.17 | 67.55 | 68.13 | -2.25% | 6,532 | 44,805,409 |
2024-01-03 | 71.6 | 71.62 | 68.88 | 69.7 | -3.1% | 6,493 | 45,379,649 |
2024-01-02 | 75.96 | 76.41 | 71.7 | 71.93 | -6.54% | 7,210 | 52,841,110 |
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: