股票概览
44.29
-5.44%
-2.55
46.74
开盘价
47.17
最高价
44.29
最低价
55,703
成交量
数据更新至: 2024-12-31
技术指标
47.38
MA5 (5日均线)
47.78
MA10 (10日均线)
51.19
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 | 46.74 | 47.17 | 44.29 | 44.29 | -5.44% | 55,703 | 251,838,215 |
| 2024-12-30 | 46.24 | 47.45 | 45.98 | 46.84 | -0.49% | 68,181 | 318,466,206 |
| 2024-12-27 | 48.02 | 48.26 | 46.56 | 47.07 | -2.38% | 59,463 | 281,330,218 |
| 2024-12-26 | 50.98 | 50.98 | 47.5 | 48.22 | -4.51% | 97,017 | 472,021,361 |
| 2024-12-25 | 49.51 | 51.16 | 48.73 | 50.5 | +2.85% | 94,210 | 471,369,807 |
| 2024-12-24 | 46.9 | 50.3 | 46.78 | 49.1 | +4.25% | 101,790 | 496,802,894 |
| 2024-12-23 | 48.2 | 48.75 | 46.48 | 47.1 | -2.24% | 58,978 | 279,842,278 |
| 2024-12-20 | 47.11 | 48.8 | 46.23 | 48.18 | +1.88% | 82,099 | 391,444,713 |
| 2024-12-19 | 48.58 | 48.97 | 46.89 | 47.29 | -3.84% | 88,544 | 421,103,222 |
| 2024-12-18 | 51.2 | 51.99 | 48.8 | 49.18 | -3.85% | 62,386 | 311,445,753 |
| 2024-12-17 | 50.93 | 53.2 | 50.56 | 51.15 | +0.29% | 70,584 | 365,474,114 |
| 2024-12-16 | 51.81 | 52.02 | 49.7 | 51 | -1.54% | 57,161 | 288,232,300 |
| 2024-12-13 | 53 | 53.75 | 51.45 | 51.8 | -3.72% | 86,353 | 450,070,779 |
| 2024-12-12 | 52.4 | 56.58 | 51.8 | 53.8 | +2.52% | 96,608 | 525,192,798 |
| 2024-12-11 | 53.63 | 54.28 | 51.88 | 52.48 | -2.09% | 71,790 | 378,253,824 |
| 2024-12-10 | 56.49 | 56.49 | 53.1 | 53.6 | -2.15% | 92,659 | 502,468,069 |
| 2024-12-09 | 58.02 | 58.02 | 54.35 | 54.78 | -5.88% | 105,923 | 589,656,468 |
| 2024-12-06 | 59.8 | 60.4 | 57.06 | 58.2 | -2.68% | 85,238 | 499,652,113 |
| 2024-12-05 | 58.86 | 60.6 | 58.1 | 59.8 | +0.61% | 56,214 | 333,130,586 |
| 2024-12-04 | 61.02 | 62.15 | 58.7 | 59.44 | -3.43% | 89,750 | 536,488,928 |
| 2024-12-03 | 63 | 65.5 | 59.5 | 61.55 | +2.07% | 120,802 | 747,296,822 |
| 2024-12-02 | 59.55 | 62.12 | 56.07 | 60.3 | -1.1% | 103,147 | 612,762,125 |
| 2024-11-29 | 55.03 | 61.79 | 55.03 | 60.97 | +11.26% | 140,588 | 824,948,573 |
| 2024-11-28 | 53.04 | 56.8 | 52.67 | 54.8 | +2.99% | 125,803 | 693,605,049 |
| 2024-11-27 | 51 | 53.34 | 49.29 | 53.21 | +4.31% | 80,684 | 413,040,570 |
| 2024-11-26 | 52.98 | 55.77 | 50.61 | 51.01 | -3.57% | 73,386 | 385,475,816 |
| 2024-11-25 | 51.61 | 53.4 | 50.06 | 52.9 | +3.3% | 83,117 | 431,639,506 |
| 2024-11-22 | 54.4 | 54.4 | 50.99 | 51.21 | -6.38% | 96,470 | 511,937,267 |
| 2024-11-21 | 54.55 | 56.27 | 53.58 | 54.7 | -4.02% | 149,583 | 817,412,268 |
| 2024-11-20 | 58.5 | 60.03 | 56.3 | 56.99 | -2.58% | 95,776 | 548,203,529 |
| 2024-11-19 | 55.29 | 59.4 | 55.29 | 58.5 | +4.6% | 123,023 | 712,344,583 |
| 2024-11-18 | 57.66 | 58.67 | 55.16 | 55.93 | -1.88% | 101,574 | 577,845,497 |
| 2024-11-15 | 62.11 | 63.4 | 55.16 | 57 | -9.52% | 182,332 | 1,077,456,764 |
| 2024-11-14 | 65.99 | 69.04 | 62.62 | 63 | -5.56% | 130,589 | 859,207,824 |
| 2024-11-13 | 66.99 | 68.29 | 63.2 | 66.71 | +2.63% | 108,509 | 714,297,843 |
| 2024-11-12 | 72 | 74.3 | 63.84 | 65 | -8.39% | 167,000 | 1,130,508,113 |
| 2024-11-11 | 63.2 | 71.78 | 63.2 | 70.95 | +9.02% | 145,275 | 988,219,641 |
| 2024-11-08 | 64.5 | 68.49 | 64.08 | 65.08 | +2.65% | 136,805 | 907,258,795 |
| 2024-11-07 | 63 | 66.68 | 60.45 | 63.4 | -3.35% | 150,570 | 956,357,613 |
| 2024-11-06 | 64.27 | 72.66 | 64.27 | 65.6 | +2.02% | 191,380 | 1,302,033,292 |
| 2024-11-05 | 57 | 67.2 | 55.78 | 64.3 | +14.82% | 238,226 | 1,478,348,838 |
| 2024-11-04 | 53.46 | 59.69 | 52.1 | 56 | +2.85% | 167,325 | 945,778,576 |
| 2024-11-01 | 53 | 56.34 | 50.2 | 54.45 | +5.56% | 218,921 | 1,175,311,873 |
| 2024-10-31 | 47 | 54 | 45.46 | 51.58 | +7.8% | 188,109 | 958,415,831 |
| 2024-10-30 | 43.14 | 50.17 | 43.11 | 47.85 | +9.22% | 160,700 | 754,550,711 |
| 2024-10-29 | 49 | 50.17 | 43.6 | 43.81 | -7.22% | 150,342 | 690,835,170 |
| 2024-10-28 | 41.14 | 47.22 | 40 | 47.22 | +18.2% | 222,874 | 974,762,305 |
| 2024-10-25 | 35.6 | 41.8 | 35.6 | 39.95 | +10.15% | 113,568 | 444,092,325 |
| 2024-10-24 | 36.4 | 36.4 | 35.28 | 36.27 | -1.25% | 46,703 | 166,779,110 |
| 2024-10-23 | 34.1 | 37.5 | 33.38 | 36.73 | +7.71% | 81,587 | 292,298,398 |
| 2024-10-22 | 33.74 | 34.28 | 32.58 | 34.1 | +1.13% | 53,634 | 178,006,175 |
| 2024-10-21 | 32.9 | 35.25 | 32.78 | 33.72 | +2.8% | 49,268 | 168,682,140 |
| 2024-10-18 | 30.73 | 34.48 | 30.73 | 32.8 | +6.74% | 50,375 | 162,504,497 |
| 2024-10-17 | 31.15 | 31.69 | 30.73 | 30.73 | -1.16% | 29,226 | 91,136,033 |
| 2024-10-16 | 31.17 | 31.68 | 30.72 | 31.09 | -2.48% | 26,815 | 83,472,119 |
| 2024-10-15 | 33.3 | 33.45 | 31.88 | 31.88 | -4.41% | 35,353 | 115,265,957 |
| 2024-10-14 | 33.08 | 33.68 | 31.77 | 33.35 | +2.84% | 35,444 | 115,638,727 |
| 2024-10-11 | 34.6 | 34.6 | 31.9 | 32.43 | -7.08% | 48,858 | 161,219,978 |
| 2024-10-10 | 36.2 | 37.54 | 34.8 | 34.9 | -1.8% | 43,652 | 157,733,219 |
| 2024-10-09 | 37.96 | 39.35 | 35.36 | 35.54 | -11.5% | 53,594 | 201,374,792 |
| 2024-10-08 | 42.5 | 43 | 37.17 | 40.16 | +11.87% | 91,991 | 368,023,054 |
| 2024-09-30 | 32.55 | 36.4 | 32.55 | 35.9 | +14.88% | 67,031 | 233,187,415 |
| 2024-09-27 | 29.99 | 31.31 | 29.41 | 31.25 | +7.2% | 24,582 | 74,643,813 |
| 2024-09-26 | 26.81 | 29.18 | 26.51 | 29.15 | +8% | 38,064 | 106,502,026 |
| 2024-09-25 | 26.71 | 27.6 | 26.6 | 26.99 | +2.82% | 27,568 | 74,732,100 |
| 2024-09-24 | 24.57 | 26.44 | 24.37 | 26.25 | +7.41% | 32,129 | 82,067,703 |
| 2024-09-23 | 24.73 | 25.19 | 24.15 | 24.44 | -1.89% | 18,197 | 44,434,775 |
| 2024-09-20 | 25.8 | 25.8 | 24.7 | 24.91 | -2.43% | 20,584 | 51,539,601 |
| 2024-09-19 | 25.71 | 26.65 | 25.26 | 25.53 | 0% | 17,365 | 44,849,780 |
| 2024-09-18 | 26.29 | 26.51 | 25.18 | 25.53 | -3.11% | 16,981 | 43,507,699 |
| 2024-09-13 | 27.2 | 27.48 | 26.2 | 26.35 | -3.62% | 12,669 | 33,925,392 |
| 2024-09-12 | 26.66 | 28.35 | 26.66 | 27.34 | +2.09% | 22,387 | 61,634,886 |
| 2024-09-11 | 26 | 26.85 | 25.99 | 26.78 | +2.49% | 16,695 | 44,316,909 |
| 2024-09-10 | 26.59 | 26.8 | 25.74 | 26.13 | -1.73% | 19,589 | 51,154,323 |
| 2024-09-09 | 26.78 | 27.37 | 26.5 | 26.59 | -0.97% | 15,272 | 41,044,320 |
| 2024-09-06 | 28.5 | 28.8 | 26.6 | 26.85 | -6.12% | 26,077 | 71,555,106 |
| 2024-09-05 | 29.18 | 29.42 | 28.46 | 28.6 | -1.17% | 22,346 | 64,400,948 |
| 2024-09-04 | 28.72 | 29.6 | 28.52 | 28.94 | 0% | 17,815 | 51,735,150 |
| 2024-09-03 | 28.86 | 29.55 | 28.6 | 28.94 | +0.35% | 18,554 | 53,826,826 |
| 2024-09-02 | 29.56 | 30.11 | 28.7 | 28.84 | -3.03% | 24,889 | 72,901,996 |
| 2024-08-30 | 29.19 | 30.28 | 28.83 | 29.74 | +1.57% | 40,958 | 121,316,767 |
| 2024-08-29 | 28.35 | 29.77 | 27.96 | 29.28 | +3.98% | 43,932 | 128,039,929 |
| 2024-08-28 | 29.36 | 29.85 | 28.12 | 28.16 | +0.14% | 43,678 | 126,299,577 |
| 2024-08-27 | 27.8 | 28.65 | 27.55 | 28.12 | +0.5% | 21,354 | 60,179,732 |
| 2024-08-26 | 28.4 | 29.07 | 27.77 | 27.98 | -1.2% | 13,932 | 39,462,804 |
| 2024-08-23 | 28.39 | 28.39 | 27.69 | 28.32 | +0.32% | 9,560 | 26,829,422 |
| 2024-08-22 | 29 | 29 | 28 | 28.23 | -1.57% | 12,497 | 35,398,103 |
| 2024-08-21 | 28.1 | 29 | 28.04 | 28.68 | +1.06% | 12,109 | 34,605,884 |
| 2024-08-20 | 28.5 | 28.89 | 27.85 | 28.38 | -1.11% | 14,539 | 41,151,675 |
| 2024-08-19 | 29.1 | 29.25 | 28.09 | 28.7 | -0.62% | 29,881 | 85,421,956 |
| 2024-08-16 | 28 | 29.25 | 27.51 | 28.88 | +3.55% | 44,663 | 127,722,392 |
| 2024-08-15 | 26.93 | 28.55 | 26.39 | 27.89 | +4.93% | 35,899 | 99,358,369 |
| 2024-08-14 | 26.42 | 27.54 | 26.42 | 26.58 | -0.19% | 27,987 | 75,666,879 |
| 2024-08-13 | 26.19 | 26.8 | 26.06 | 26.63 | +0.68% | 7,101 | 18,753,536 |
| 2024-08-12 | 26.61 | 26.96 | 26.13 | 26.45 | -0.04% | 8,368 | 22,113,968 |
| 2024-08-09 | 27.16 | 27.56 | 26.43 | 26.46 | -2% | 13,273 | 35,426,666 |
| 2024-08-08 | 26.6 | 27.42 | 26.6 | 27 | +0.19% | 12,246 | 33,048,891 |
| 2024-08-07 | 26.9 | 27.41 | 26.42 | 26.95 | -0.22% | 12,532 | 33,646,438 |
| 2024-08-06 | 26.44 | 27.71 | 26.44 | 27.01 | +3.8% | 23,597 | 64,085,177 |
| 2024-08-05 | 26.64 | 27.52 | 26 | 26.02 | -3.59% | 17,229 | 46,028,857 |
| 2024-08-02 | 27.55 | 27.56 | 26.86 | 26.99 | -2.03% | 15,458 | 41,992,855 |
| 2024-08-01 | 28.34 | 28.53 | 27.32 | 27.55 | -2.62% | 20,931 | 58,062,782 |
| 2024-07-31 | 26.8 | 28.35 | 26.68 | 28.29 | +4.47% | 21,213 | 59,119,502 |
| 2024-07-30 | 27 | 27.45 | 26.64 | 27.08 | -0.55% | 10,737 | 29,006,384 |
| 2024-07-29 | 28.08 | 28.08 | 27.2 | 27.23 | -3.1% | 14,807 | 40,686,873 |
| 2024-07-26 | 27.79 | 28.29 | 27.4 | 28.1 | +1.01% | 20,564 | 57,341,384 |
| 2024-07-25 | 26.88 | 28.98 | 26.85 | 27.82 | +2.54% | 32,336 | 90,295,317 |
| 2024-07-24 | 27.52 | 28.23 | 26.95 | 27.13 | -2.41% | 14,394 | 39,486,636 |
| 2024-07-23 | 28.52 | 28.86 | 27.78 | 27.8 | -2.52% | 21,373 | 60,633,553 |
| 2024-07-22 | 28.01 | 28.75 | 27.8 | 28.52 | +1.31% | 32,063 | 91,054,859 |
| 2024-07-19 | 26.8 | 28.32 | 26.55 | 28.15 | +4.65% | 38,568 | 105,560,362 |
| 2024-07-18 | 25.74 | 27.38 | 25.12 | 26.9 | +4.3% | 31,283 | 82,502,474 |
| 2024-07-17 | 25.89 | 26.46 | 25.73 | 25.79 | +2.54% | 25,476 | 66,190,729 |
| 2024-07-16 | 25.39 | 25.43 | 24.8 | 25.15 | -0.24% | 11,667 | 29,271,675 |
| 2024-07-15 | 25.92 | 26.36 | 25 | 25.21 | -3.48% | 20,034 | 50,816,695 |
| 2024-07-12 | 26.08 | 26.88 | 25.78 | 26.12 | 0% | 23,920 | 62,963,863 |
| 2024-07-11 | 25.39 | 26.49 | 25.18 | 26.12 | +4.23% | 25,485 | 66,104,153 |
| 2024-07-10 | 25.32 | 26.19 | 24.9 | 25.06 | -1.69% | 27,889 | 70,768,330 |
| 2024-07-09 | 25.21 | 25.9 | 25.2 | 25.49 | -0.31% | 30,983 | 79,326,341 |
| 2024-07-08 | 26.25 | 26.38 | 25.3 | 25.57 | -3% | 15,425 | 39,658,102 |
| 2024-07-05 | 26.15 | 26.49 | 25.61 | 26.36 | +0.8% | 13,759 | 35,833,397 |
| 2024-07-04 | 27.1 | 27.19 | 25.8 | 26.15 | -3.4% | 15,353 | 40,400,906 |
| 2024-07-03 | 27.5 | 27.65 | 26.84 | 27.07 | -1.92% | 16,334 | 44,257,506 |
| 2024-07-02 | 28.14 | 28.14 | 27.42 | 27.6 | -1.71% | 14,810 | 40,928,031 |
| 2024-07-01 | 27.9 | 28.35 | 27.4 | 28.08 | -0.07% | 29,406 | 81,859,924 |
| 2024-06-28 | 29.14 | 29.81 | 28 | 28.1 | -4.62% | 32,365 | 92,805,140 |
| 2024-06-27 | 30.14 | 30.14 | 29.16 | 29.46 | -2.22% | 11,443 | 33,766,846 |
| 2024-06-26 | 28.77 | 30.25 | 28.77 | 30.13 | +3.65% | 20,088 | 59,942,759 |
| 2024-06-25 | 30 | 30 | 28.88 | 29.07 | -2.91% | 16,054 | 47,003,116 |
| 2024-06-24 | 31 | 31.22 | 29.8 | 29.94 | -4.25% | 13,546 | 41,204,637 |
| 2024-06-21 | 31.63 | 32.08 | 31.1 | 31.27 | -0.19% | 13,259 | 41,545,422 |
| 2024-06-20 | 32.31 | 32.61 | 31.21 | 31.33 | -3.69% | 21,218 | 67,272,302 |
| 2024-06-19 | 33.43 | 33.43 | 32.42 | 32.53 | -2.37% | 16,090 | 52,539,410 |
| 2024-06-18 | 33.47 | 34.56 | 33.01 | 33.32 | +0.36% | 23,206 | 78,067,788 |
| 2024-06-17 | 33.55 | 35.1 | 33.09 | 33.2 | -2.32% | 30,702 | 103,525,796 |
| 2024-06-14 | 35.89 | 36.62 | 33.81 | 33.99 | -6.18% | 41,923 | 144,551,183 |
| 2024-06-13 | 35.36 | 37.15 | 34.37 | 36.23 | +4.11% | 21,325 | 76,690,483 |
| 2024-06-12 | 34.83 | 35.06 | 34.13 | 34.8 | +0.35% | 7,348 | 25,506,604 |
| 2024-06-11 | 34.3 | 34.76 | 33.55 | 34.68 | -33.24% | 9,285 | 31,718,513 |
| 2024-06-07 | 53.07 | 54 | 51.65 | 51.95 | -2.11% | 8,377 | 43,970,118 |
| 2024-06-06 | 54.75 | 55.1 | 53.05 | 53.07 | -3.16% | 6,145 | 33,034,054 |
| 2024-06-05 | 55.46 | 56.78 | 54.78 | 54.8 | -2.18% | 6,612 | 36,805,924 |
| 2024-06-04 | 54.91 | 56.08 | 54.39 | 56.02 | +1.36% | 7,829 | 43,325,280 |
| 2024-06-03 | 56.5 | 56.7 | 54.52 | 55.27 | -1% | 10,628 | 58,924,035 |
| 2024-05-31 | 54.17 | 56.17 | 54.17 | 55.83 | +2.63% | 10,166 | 56,310,580 |
| 2024-05-30 | 55 | 55.75 | 54.12 | 54.4 | -0.86% | 6,922 | 37,889,173 |
| 2024-05-29 | 53.33 | 57.28 | 53.33 | 54.87 | +2.98% | 20,028 | 112,024,943 |
| 2024-05-28 | 52.1 | 54.68 | 52.01 | 53.28 | +0.97% | 9,835 | 52,841,067 |
| 2024-05-27 | 54.75 | 55.12 | 51.51 | 52.77 | -3.79% | 15,462 | 81,282,235 |
| 2024-05-24 | 56.69 | 57.8 | 54.73 | 54.85 | -2.47% | 16,675 | 93,594,713 |
| 2024-05-23 | 56.4 | 57.3 | 55.5 | 56.24 | -0.02% | 25,205 | 142,629,774 |
| 2024-05-22 | 53.1 | 56.96 | 53.09 | 56.25 | +6.09% | 27,009 | 148,999,950 |
| 2024-05-21 | 53.59 | 53.59 | 52.88 | 53.02 | -1.06% | 5,262 | 27,945,205 |
| 2024-05-20 | 54.8 | 55.6 | 53.45 | 53.59 | -1.53% | 8,308 | 45,031,984 |
| 2024-05-17 | 57.68 | 57.9 | 54.34 | 54.42 | -5.83% | 17,235 | 96,200,671 |
| 2024-05-16 | 56.17 | 58.49 | 54.51 | 57.79 | +3.96% | 12,413 | 70,813,290 |
| 2024-05-15 | 55.71 | 56.43 | 54.88 | 55.59 | -0.2% | 4,579 | 25,496,935 |
| 2024-05-14 | 55.61 | 56.05 | 54.24 | 55.7 | +0.36% | 8,749 | 48,236,551 |
| 2024-05-13 | 56.07 | 57.1 | 54.66 | 55.5 | -1.86% | 10,036 | 55,896,576 |
| 2024-05-10 | 57.08 | 57.9 | 55.4 | 56.55 | -0.93% | 11,069 | 62,536,759 |
| 2024-05-09 | 56.81 | 58.58 | 56.81 | 57.08 | +1.12% | 9,516 | 54,900,774 |
| 2024-05-08 | 57.5 | 57.88 | 56.3 | 56.45 | -2.08% | 8,073 | 46,051,453 |
| 2024-05-07 | 57.5 | 58.3 | 56.46 | 57.65 | +1.07% | 7,966 | 45,781,756 |
| 2024-05-06 | 55.6 | 57.33 | 55.4 | 57.04 | +3.26% | 10,314 | 58,208,988 |
| 2024-04-30 | 56.5 | 56.5 | 55.03 | 55.24 | -1.71% | 8,633 | 47,781,964 |
| 2024-04-29 | 53 | 56.3 | 52.99 | 56.2 | +3.98% | 25,079 | 137,689,161 |
| 2024-04-26 | 50.55 | 55 | 50.55 | 54.05 | +6.02% | 19,641 | 104,225,546 |
| 2024-04-25 | 51.4 | 52.5 | 50.45 | 50.98 | -0.68% | 9,691 | 49,922,761 |
| 2024-04-24 | 53.44 | 53.44 | 50.5 | 51.33 | -3.41% | 19,415 | 99,604,364 |
| 2024-04-23 | 52.34 | 53.48 | 51.2 | 53.14 | +1.57% | 12,284 | 64,501,466 |
| 2024-04-22 | 54 | 54.43 | 52.2 | 52.32 | -2.39% | 9,835 | 52,043,929 |
| 2024-04-19 | 56.77 | 56.77 | 52.8 | 53.6 | -5.88% | 17,608 | 95,088,771 |
| 2024-04-18 | 57.14 | 57.57 | 56.03 | 56.95 | -0.33% | 7,188 | 40,899,589 |
| 2024-04-17 | 55.1 | 57.5 | 55.1 | 57.14 | +4.5% | 15,374 | 87,359,646 |
| 2024-04-16 | 56.7 | 56.96 | 53.22 | 54.68 | -4.07% | 19,690 | 107,453,492 |
| 2024-04-15 | 57.01 | 57.78 | 55.8 | 57 | +0.58% | 14,898 | 84,454,458 |
| 2024-04-12 | 59.22 | 59.22 | 56.55 | 56.67 | -3.34% | 14,438 | 82,906,332 |
| 2024-04-11 | 56.51 | 59.59 | 56.21 | 58.63 | +2.23% | 20,384 | 119,536,275 |
| 2024-04-10 | 59.1 | 61.6 | 56.58 | 57.35 | -3.27% | 40,409 | 239,340,931 |
| 2024-04-09 | 57.19 | 59.42 | 56.61 | 59.29 | +5.37% | 22,404 | 130,132,972 |
| 2024-04-08 | 55.58 | 57.5 | 55.06 | 56.27 | -0.07% | 13,071 | 73,506,438 |
| 2024-04-03 | 56 | 57.45 | 55.05 | 56.31 | -0.19% | 18,825 | 105,404,555 |
| 2024-04-02 | 57.21 | 57.75 | 54.5 | 56.42 | -1.72% | 35,517 | 198,226,660 |
| 2024-04-01 | 58.2 | 61 | 56.77 | 57.41 | -0.31% | 28,728 | 168,475,821 |
| 2024-03-29 | 57.97 | 58.96 | 56.57 | 57.59 | -0.05% | 13,723 | 78,617,085 |
| 2024-03-28 | 57.61 | 59.95 | 57.36 | 57.62 | +0.03% | 19,727 | 115,529,315 |
| 2024-03-27 | 61.62 | 62 | 57.3 | 57.6 | -7.1% | 19,657 | 117,270,677 |
| 2024-03-26 | 61 | 62.25 | 59 | 62 | +2.02% | 26,474 | 160,371,969 |
| 2024-03-25 | 58.97 | 61.98 | 58.36 | 60.77 | +2.81% | 18,961 | 114,698,289 |
| 2024-03-22 | 60 | 60.5 | 58.05 | 59.11 | -1.4% | 12,389 | 73,184,308 |
| 2024-03-21 | 60.46 | 61.14 | 59.82 | 59.95 | -0.94% | 11,930 | 72,018,381 |
| 2024-03-20 | 60 | 61.33 | 59.58 | 60.52 | -0.12% | 16,141 | 97,177,746 |
| 2024-03-19 | 61.63 | 62.7 | 59.6 | 60.59 | -3.15% | 35,815 | 216,213,138 |
| 2024-03-18 | 62.24 | 62.7 | 59.5 | 62.56 | +1.57% | 33,743 | 205,963,264 |
| 2024-03-15 | 60.93 | 61.98 | 58.99 | 61.59 | +0.47% | 34,417 | 207,829,565 |
| 2024-03-14 | 64.03 | 67.56 | 60.7 | 61.3 | -4.67% | 39,081 | 247,295,018 |
| 2024-03-13 | 61.99 | 65.1 | 61.5 | 64.3 | +3% | 20,739 | 132,828,694 |
| 2024-03-12 | 61.69 | 65.38 | 59.8 | 62.43 | +0.03% | 34,451 | 214,754,226 |
| 2024-03-11 | 61 | 63.18 | 59.61 | 62.41 | +3.33% | 39,834 | 245,499,156 |
| 2024-03-08 | 55 | 60.9 | 55 | 60.4 | +10.6% | 44,714 | 262,908,082 |
| 2024-03-07 | 55.78 | 58 | 54.5 | 54.61 | -2.5% | 18,300 | 102,083,224 |
| 2024-03-06 | 54.3 | 58.33 | 53.51 | 56.01 | +2.56% | 36,865 | 208,593,856 |
| 2024-03-05 | 55 | 56.97 | 53.55 | 54.61 | -1.96% | 26,940 | 147,726,910 |
| 2024-03-04 | 53.3 | 55.99 | 52.88 | 55.7 | +4.5% | 23,702 | 129,024,116 |
| 2024-03-01 | 53.05 | 54.5 | 52.5 | 53.3 | -0.02% | 19,658 | 104,742,860 |
| 2024-02-29 | 50.1 | 53.56 | 50.05 | 53.31 | +6.45% | 22,175 | 116,039,878 |
| 2024-02-28 | 53.02 | 54.65 | 50.08 | 50.08 | -5.9% | 32,679 | 171,842,766 |
| 2024-02-27 | 49.19 | 53.66 | 48.6 | 53.22 | +7.02% | 34,006 | 173,955,032 |
| 2024-02-26 | 48.6 | 50.77 | 47.67 | 49.73 | -1.78% | 29,818 | 147,106,405 |
| 2024-02-23 | 50.8 | 52.95 | 49.7 | 50.63 | +0.66% | 27,007 | 138,109,227 |
| 2024-02-22 | 48.47 | 51.37 | 48.09 | 50.3 | +4.68% | 27,697 | 139,117,839 |
| 2024-02-21 | 46.74 | 49.89 | 46.2 | 48.05 | +2% | 23,723 | 114,683,048 |
| 2024-02-20 | 47.01 | 47.99 | 45.9 | 47.11 | -0.53% | 15,352 | 71,825,872 |
| 2024-02-19 | 45.01 | 47.46 | 44.89 | 47.36 | +3.56% | 29,035 | 134,697,435 |
| 2024-02-08 | 42.75 | 46.1 | 42.02 | 45.73 | +7.35% | 41,138 | 181,874,377 |
| 2024-02-07 | 43.12 | 44.39 | 41.69 | 42.6 | -0.93% | 43,751 | 188,962,442 |
| 2024-02-06 | 38.08 | 43.34 | 38.08 | 43 | +15.13% | 40,773 | 166,413,358 |
| 2024-02-05 | 39.88 | 40.36 | 35.3 | 37.35 | -7.6% | 36,913 | 138,499,669 |
| 2024-02-02 | 43.55 | 43.86 | 38.7 | 40.42 | -7.38% | 42,394 | 174,378,621 |
| 2024-02-01 | 42.98 | 45.01 | 42.58 | 43.64 | +0.3% | 32,069 | 140,756,252 |
| 2024-01-31 | 45.25 | 46.43 | 43.2 | 43.51 | -4.48% | 35,861 | 159,483,885 |
| 2024-01-30 | 45.89 | 47.48 | 45.03 | 45.55 | -0.98% | 27,258 | 126,217,276 |
| 2024-01-29 | 51.88 | 51.88 | 45.88 | 46 | -10.94% | 50,472 | 242,665,252 |
| 2024-01-26 | 52.71 | 53.97 | 51.56 | 51.65 | -1.62% | 28,151 | 147,340,242 |
| 2024-01-25 | 52.55 | 53.24 | 50.68 | 52.5 | -0.94% | 47,963 | 249,545,186 |
| 2024-01-24 | 57.7 | 58.16 | 51.47 | 53 | -7.81% | 62,617 | 337,555,438 |
| 2024-01-23 | 55 | 59.59 | 54.8 | 57.49 | +3.59% | 44,382 | 256,318,430 |
| 2024-01-22 | 56.8 | 57.3 | 54.11 | 55.5 | -2.61% | 33,366 | 186,472,902 |
| 2024-01-19 | 57.17 | 58.77 | 55.02 | 56.99 | -0.71% | 47,624 | 272,445,539 |
| 2024-01-18 | 56.5 | 58.13 | 55.7 | 57.4 | +0.72% | 42,367 | 241,269,427 |
| 2024-01-17 | 59.33 | 59.33 | 56.7 | 56.99 | -4.75% | 41,325 | 238,977,002 |
| 2024-01-16 | 58.3 | 61.99 | 57 | 59.83 | +1.1% | 45,790 | 273,777,903 |
| 2024-01-15 | 58.62 | 60.75 | 57.59 | 59.18 | -0.72% | 47,451 | 281,776,343 |
| 2024-01-12 | 56.64 | 61.65 | 56.35 | 59.61 | +4.54% | 58,815 | 350,180,553 |
| 2024-01-11 | 55.02 | 57.5 | 55 | 57.02 | +3.64% | 55,062 | 310,657,368 |
| 2024-01-10 | 52.88 | 57.48 | 52.54 | 55.02 | +3.17% | 60,468 | 335,152,558 |
| 2024-01-09 | 51.55 | 53.66 | 50.2 | 53.33 | +4.28% | 41,906 | 220,159,208 |
| 2024-01-08 | 50.1 | 52.97 | 49.65 | 51.14 | +2.04% | 39,874 | 205,419,759 |
| 2024-01-05 | 51.1 | 52.01 | 49.7 | 50.12 | -2.01% | 20,793 | 105,569,033 |
| 2024-01-04 | 51.85 | 51.85 | 49.92 | 51.15 | -1.58% | 25,585 | 129,369,787 |
| 2024-01-03 | 53 | 53.27 | 51.3 | 51.97 | -1.57% | 22,680 | 118,063,939 |
| 2024-01-02 | 53.57 | 53.57 | 51.96 | 52.8 | -1.49% | 25,697 | 135,581,710 |
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：