股票概览
42.97
-6.42%
-2.95
45.92
开盘价
46.25
最高价
42.9
最低价
35,682
成交量
数据更新至: 2024-12-31
技术指标
45.50
MA5 (5日均线)
45.35
MA10 (10日均线)
45.21
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 | 45.92 | 46.25 | 42.9 | 42.97 | -6.42% | 35,682 | 157,294,997 |
| 2024-12-30 | 45.38 | 46.65 | 44.46 | 45.92 | +0.48% | 25,343 | 115,816,740 |
| 2024-12-27 | 47.36 | 47.36 | 45.62 | 45.7 | -2.91% | 36,058 | 168,097,217 |
| 2024-12-26 | 45.83 | 47.34 | 45.5 | 47.07 | +2.71% | 34,464 | 161,007,342 |
| 2024-12-25 | 46.1 | 46.64 | 45.1 | 45.83 | -0.69% | 24,865 | 114,093,249 |
| 2024-12-24 | 45.56 | 46.29 | 44.5 | 46.15 | +2.33% | 32,329 | 147,700,982 |
| 2024-12-23 | 46.43 | 46.79 | 44.87 | 45.1 | -2.21% | 35,054 | 160,884,667 |
| 2024-12-20 | 44.98 | 46.77 | 44.53 | 46.12 | +2.9% | 43,294 | 198,965,230 |
| 2024-12-19 | 43.4 | 44.96 | 43.05 | 44.82 | +2.21% | 31,701 | 140,224,200 |
| 2024-12-18 | 42.97 | 44.56 | 42.06 | 43.85 | +2.33% | 29,925 | 130,315,938 |
| 2024-12-17 | 43.65 | 44.12 | 42.74 | 42.85 | -2.21% | 29,195 | 126,169,940 |
| 2024-12-16 | 45.51 | 45.84 | 43.63 | 43.82 | -4.34% | 38,042 | 169,423,416 |
| 2024-12-13 | 45.93 | 46.53 | 45.5 | 45.81 | -0.93% | 52,869 | 242,796,915 |
| 2024-12-12 | 46.55 | 46.64 | 45.8 | 46.24 | -0.67% | 33,790 | 155,876,782 |
| 2024-12-11 | 45.46 | 47 | 45.22 | 46.55 | +2.4% | 46,683 | 215,970,503 |
| 2024-12-10 | 47 | 47 | 45.39 | 45.46 | +0.64% | 41,209 | 190,898,225 |
| 2024-12-09 | 45.26 | 45.4 | 44.22 | 45.17 | -0.48% | 25,201 | 113,077,147 |
| 2024-12-06 | 44.95 | 45.86 | 43.9 | 45.39 | +0.98% | 32,167 | 144,497,574 |
| 2024-12-05 | 44.33 | 45.32 | 43.92 | 44.95 | +1.19% | 27,667 | 123,798,391 |
| 2024-12-04 | 45.83 | 46.64 | 44.35 | 44.42 | -0.52% | 44,230 | 200,955,078 |
| 2024-12-03 | 46.1 | 46.11 | 44 | 44.65 | -2.83% | 40,564 | 181,070,729 |
| 2024-12-02 | 45.6 | 46.18 | 45.06 | 45.95 | +0.88% | 34,179 | 156,176,823 |
| 2024-11-29 | 44.44 | 46.29 | 43.8 | 45.55 | +2.31% | 35,274 | 159,397,484 |
| 2024-11-28 | 44.9 | 45.73 | 44.35 | 44.52 | -0.96% | 28,686 | 128,890,248 |
| 2024-11-27 | 43.73 | 44.96 | 42.88 | 44.95 | +2.14% | 32,792 | 143,479,485 |
| 2024-11-26 | 44.7 | 45.44 | 43.9 | 44.01 | -1.34% | 21,735 | 97,015,575 |
| 2024-11-25 | 44.69 | 44.94 | 43.21 | 44.61 | -0.6% | 32,713 | 143,984,038 |
| 2024-11-22 | 46.64 | 48.2 | 44.87 | 44.88 | -3.77% | 45,468 | 212,120,361 |
| 2024-11-21 | 46.4 | 47.88 | 45.88 | 46.64 | +0.37% | 38,792 | 182,682,994 |
| 2024-11-20 | 46.4 | 46.96 | 45.53 | 46.47 | -0.45% | 32,443 | 150,094,269 |
| 2024-11-19 | 44.63 | 46.68 | 44.25 | 46.68 | +5.06% | 34,893 | 158,436,707 |
| 2024-11-18 | 45.31 | 45.88 | 43.6 | 44.43 | -1.66% | 36,252 | 161,709,834 |
| 2024-11-15 | 47.07 | 47.6 | 45.18 | 45.18 | -3.99% | 43,296 | 200,302,698 |
| 2024-11-14 | 49 | 49.38 | 47 | 47.06 | -3.96% | 39,145 | 188,843,490 |
| 2024-11-13 | 49 | 49.57 | 47.66 | 49 | -0.63% | 40,861 | 198,534,776 |
| 2024-11-12 | 51.6 | 51.6 | 48.52 | 49.31 | -2.74% | 55,599 | 275,746,892 |
| 2024-11-11 | 48.18 | 51.25 | 48 | 50.7 | +6.85% | 75,308 | 376,355,149 |
| 2024-11-08 | 48 | 49.67 | 47.08 | 47.45 | +1% | 67,112 | 323,400,277 |
| 2024-11-07 | 45.81 | 47.39 | 45.68 | 46.98 | +1.73% | 46,101 | 214,471,214 |
| 2024-11-06 | 46.35 | 47.7 | 45.69 | 46.18 | -0.06% | 58,479 | 273,342,152 |
| 2024-11-05 | 44.2 | 46.55 | 44 | 46.21 | +4.67% | 54,410 | 248,998,402 |
| 2024-11-04 | 42.61 | 44.43 | 42.6 | 44.15 | +2.34% | 33,291 | 146,105,486 |
| 2024-11-01 | 45.49 | 45.98 | 43 | 43.14 | -6.26% | 52,716 | 232,727,158 |
| 2024-10-31 | 44.8 | 46.43 | 44.2 | 46.02 | +1.77% | 55,503 | 253,000,387 |
| 2024-10-30 | 44.45 | 45.98 | 44.14 | 45.22 | +1.34% | 49,947 | 224,966,104 |
| 2024-10-29 | 46.5 | 46.9 | 44.6 | 44.62 | -4.04% | 65,946 | 300,314,883 |
| 2024-10-28 | 45.21 | 47.6 | 44 | 46.5 | +7.27% | 90,093 | 415,362,327 |
| 2024-10-25 | 42.33 | 43.86 | 41.89 | 43.35 | +2.56% | 48,938 | 209,610,246 |
| 2024-10-24 | 42.02 | 42.74 | 41.43 | 42.27 | -0.19% | 39,716 | 167,351,426 |
| 2024-10-23 | 42.5 | 43.13 | 41.9 | 42.35 | -0.35% | 46,507 | 197,829,454 |
| 2024-10-22 | 42.8 | 43.62 | 41.8 | 42.5 | -1.89% | 54,679 | 232,937,473 |
| 2024-10-21 | 42.88 | 45.5 | 42.1 | 43.32 | +3.07% | 89,909 | 394,154,015 |
| 2024-10-18 | 38.99 | 44.11 | 38.69 | 42.03 | +8.41% | 81,137 | 334,964,918 |
| 2024-10-17 | 39.2 | 39.98 | 38.71 | 38.77 | +0.1% | 36,183 | 142,632,782 |
| 2024-10-16 | 38 | 39.76 | 38 | 38.73 | -3.18% | 45,089 | 175,264,419 |
| 2024-10-15 | 41.3 | 42.35 | 39.98 | 40 | -3.43% | 51,003 | 210,127,675 |
| 2024-10-14 | 40.38 | 41.73 | 38.9 | 41.42 | +2.86% | 50,565 | 204,087,467 |
| 2024-10-11 | 42.2 | 43.18 | 39.53 | 40.27 | -5.71% | 55,874 | 229,190,217 |
| 2024-10-10 | 46.1 | 47.06 | 42.68 | 42.71 | -7.15% | 71,037 | 313,015,921 |
| 2024-10-09 | 47 | 52.36 | 44.67 | 46 | -6.49% | 122,732 | 589,392,724 |
| 2024-10-08 | 49.19 | 49.19 | 44.86 | 49.19 | +20% | 105,676 | 513,511,261 |
| 2024-09-30 | 36.89 | 41.39 | 35.6 | 40.99 | +17.45% | 76,430 | 294,007,810 |
| 2024-09-27 | 33.85 | 35.09 | 33.35 | 34.9 | +5.34% | 22,458 | 76,844,764 |
| 2024-09-26 | 31.01 | 33.15 | 31.01 | 33.13 | +5.91% | 24,614 | 78,998,965 |
| 2024-09-25 | 31.33 | 32.18 | 31.25 | 31.28 | +0.84% | 23,392 | 74,205,211 |
| 2024-09-24 | 29.74 | 31.07 | 29.51 | 31.02 | +4.69% | 22,112 | 67,111,834 |
| 2024-09-23 | 29.44 | 30.07 | 29.11 | 29.63 | +0.37% | 8,347 | 24,789,569 |
| 2024-09-20 | 29.51 | 29.93 | 29.2 | 29.52 | -0.71% | 8,821 | 26,005,922 |
| 2024-09-19 | 29.14 | 30.18 | 29.05 | 29.73 | +1.85% | 12,166 | 36,134,296 |
| 2024-09-18 | 29.6 | 29.67 | 28.68 | 29.19 | -1.48% | 11,909 | 34,676,604 |
| 2024-09-13 | 30.2 | 30.5 | 29.6 | 29.63 | -2.31% | 14,109 | 42,157,386 |
| 2024-09-12 | 31.14 | 31.31 | 30.29 | 30.33 | -1.78% | 8,273 | 25,454,370 |
| 2024-09-11 | 31.15 | 31.15 | 30.15 | 30.88 | +0.13% | 8,089 | 24,910,750 |
| 2024-09-10 | 30.5 | 31.12 | 29.78 | 30.84 | +1.68% | 11,328 | 34,461,089 |
| 2024-09-09 | 30.06 | 30.7 | 29.92 | 30.33 | 0% | 10,016 | 30,362,606 |
| 2024-09-06 | 31.78 | 32 | 30.1 | 30.33 | -4.44% | 13,936 | 42,954,948 |
| 2024-09-05 | 31.32 | 32.07 | 31.32 | 31.74 | +1.15% | 8,397 | 26,629,224 |
| 2024-09-04 | 31.12 | 31.82 | 31.02 | 31.38 | -0.41% | 8,476 | 26,672,081 |
| 2024-09-03 | 31.08 | 32.25 | 31.08 | 31.51 | +1.42% | 11,943 | 37,897,255 |
| 2024-09-02 | 32.81 | 32.86 | 31.07 | 31.07 | -5.13% | 16,370 | 52,155,653 |
| 2024-08-30 | 31.82 | 33.25 | 31.77 | 32.75 | +2.57% | 16,607 | 54,495,236 |
| 2024-08-29 | 31.1 | 32.26 | 30.81 | 31.93 | +2.6% | 13,130 | 41,712,169 |
| 2024-08-28 | 30.81 | 31.46 | 30.72 | 31.12 | +0.65% | 6,441 | 20,033,172 |
| 2024-08-27 | 31.11 | 31.57 | 30.87 | 30.92 | -1.59% | 10,232 | 31,817,059 |
| 2024-08-26 | 31 | 31.83 | 31 | 31.42 | +0.58% | 10,222 | 32,248,367 |
| 2024-08-23 | 31.07 | 31.58 | 30.75 | 31.24 | -0.48% | 15,727 | 48,935,939 |
| 2024-08-22 | 31.76 | 32.1 | 31.3 | 31.39 | -1.29% | 12,895 | 40,643,309 |
| 2024-08-21 | 31.55 | 32.35 | 31.41 | 31.8 | +0.32% | 14,734 | 47,088,616 |
| 2024-08-20 | 33.18 | 33.22 | 31.5 | 31.7 | -4.98% | 29,538 | 94,843,534 |
| 2024-08-19 | 33.94 | 33.94 | 32.62 | 33.36 | +0.03% | 18,288 | 60,922,466 |
| 2024-08-16 | 33.95 | 34.17 | 33.28 | 33.35 | -1.8% | 16,342 | 55,173,917 |
| 2024-08-15 | 33.05 | 34.42 | 33.05 | 33.96 | +1.8% | 16,273 | 55,092,280 |
| 2024-08-14 | 34.08 | 34.45 | 33.33 | 33.36 | -2.08% | 14,389 | 48,869,500 |
| 2024-08-13 | 33.27 | 34.07 | 33.27 | 34.07 | +2.28% | 11,125 | 37,456,466 |
| 2024-08-12 | 33.79 | 33.98 | 33.1 | 33.31 | -2.2% | 14,925 | 49,933,642 |
| 2024-08-09 | 34.88 | 35.19 | 33.94 | 34.06 | -0.79% | 16,258 | 56,179,550 |
| 2024-08-08 | 33.85 | 35.65 | 33.05 | 34.33 | +0.85% | 29,556 | 101,653,493 |
| 2024-08-07 | 33.5 | 34.45 | 33.21 | 34.04 | +1.01% | 19,212 | 65,141,543 |
| 2024-08-06 | 33.05 | 33.7 | 32.44 | 33.7 | +3.92% | 22,171 | 73,192,150 |
| 2024-08-05 | 33.8 | 34.37 | 32.4 | 32.43 | -4.93% | 33,020 | 109,681,716 |
| 2024-08-02 | 35.53 | 36 | 34.07 | 34.11 | -4.99% | 35,481 | 124,374,285 |
| 2024-08-01 | 35.65 | 36.5 | 35.35 | 35.9 | +0.98% | 38,923 | 139,663,630 |
| 2024-07-31 | 33.97 | 35.58 | 33.68 | 35.55 | +4.16% | 35,921 | 125,916,202 |
| 2024-07-30 | 33.16 | 34.28 | 32.5 | 34.13 | +2.28% | 27,989 | 94,020,116 |
| 2024-07-29 | 34.33 | 34.33 | 33.27 | 33.37 | -2.28% | 29,575 | 99,585,932 |
| 2024-07-26 | 33.56 | 34.68 | 33.56 | 34.15 | +1.79% | 31,995 | 109,270,285 |
| 2024-07-25 | 33.5 | 34.34 | 33.22 | 33.55 | -0.74% | 33,752 | 113,909,090 |
| 2024-07-24 | 35.13 | 35.75 | 33.7 | 33.8 | -4.41% | 45,405 | 157,170,459 |
| 2024-07-23 | 38.29 | 38.38 | 35.23 | 35.36 | -7.68% | 59,373 | 217,517,642 |
| 2024-07-22 | 38.8 | 39.99 | 38.2 | 38.3 | -1.64% | 66,058 | 258,143,219 |
| 2024-07-19 | 37.24 | 39.88 | 37.2 | 38.94 | +4.17% | 56,519 | 220,596,627 |
| 2024-07-18 | 37.18 | 37.8 | 35.86 | 37.38 | -1.32% | 35,506 | 130,757,019 |
| 2024-07-17 | 38.9 | 39.37 | 37.88 | 37.88 | -3.22% | 23,776 | 91,647,126 |
| 2024-07-16 | 38.01 | 39.25 | 37.53 | 39.14 | +2.19% | 34,549 | 133,190,224 |
| 2024-07-15 | 38.86 | 39.68 | 38.17 | 38.3 | -1.11% | 28,919 | 112,080,026 |
| 2024-07-12 | 38.91 | 39.29 | 38.16 | 38.73 | -1.5% | 28,544 | 110,375,092 |
| 2024-07-11 | 39.1 | 39.55 | 38.39 | 39.32 | +2.72% | 44,174 | 172,983,843 |
| 2024-07-10 | 37.5 | 38.66 | 37.33 | 38.28 | +1% | 43,702 | 166,461,130 |
| 2024-07-09 | 35.38 | 38.14 | 35.05 | 37.9 | +7% | 56,579 | 210,905,902 |
| 2024-07-08 | 35.04 | 36.79 | 35.04 | 35.42 | +0.91% | 30,580 | 110,126,079 |
| 2024-07-05 | 34.55 | 35.49 | 33.66 | 35.1 | +0.98% | 26,032 | 89,822,665 |
| 2024-07-04 | 35.68 | 36.28 | 34.75 | 34.76 | -3.36% | 25,009 | 88,727,395 |
| 2024-07-03 | 35.42 | 36.71 | 34.53 | 35.97 | +1.47% | 30,825 | 110,040,578 |
| 2024-07-02 | 36 | 36.3 | 35.28 | 35.45 | -2.07% | 19,324 | 69,066,496 |
| 2024-07-01 | 36.33 | 36.66 | 34.95 | 36.2 | -0.47% | 31,643 | 112,878,641 |
| 2024-06-28 | 36.04 | 37.3 | 35.6 | 36.37 | +0.75% | 39,724 | 145,610,841 |
| 2024-06-27 | 37.89 | 38.31 | 36.02 | 36.1 | -5.84% | 47,110 | 175,166,731 |
| 2024-06-26 | 36.78 | 38.6 | 35.89 | 38.34 | +3.59% | 55,744 | 206,317,489 |
| 2024-06-25 | 39.16 | 39.59 | 36.18 | 37.01 | -4.86% | 66,487 | 247,495,467 |
| 2024-06-24 | 42.83 | 42.99 | 38.9 | 38.9 | -8.71% | 82,858 | 339,864,526 |
| 2024-06-21 | 39.77 | 43.45 | 38.7 | 42.61 | +6.63% | 88,745 | 363,061,311 |
| 2024-06-20 | 38.27 | 42.44 | 37.83 | 39.96 | +6.11% | 98,759 | 395,872,111 |
| 2024-06-19 | 37.4 | 38.46 | 36.36 | 37.66 | +0.7% | 49,502 | 184,480,626 |
| 2024-06-18 | 37.8 | 38.2 | 37.11 | 37.4 | -0.66% | 40,908 | 153,853,031 |
| 2024-06-17 | 36.79 | 38.5 | 36.55 | 37.65 | +0.86% | 54,122 | 204,104,003 |
| 2024-06-14 | 37 | 37.57 | 36.64 | 37.33 | +1.74% | 58,582 | 217,310,118 |
| 2024-06-13 | 35.6 | 37.75 | 35.38 | 36.69 | +4.23% | 65,671 | 240,285,520 |
| 2024-06-12 | 35 | 35.6 | 34.81 | 35.2 | +0.31% | 35,296 | 124,061,580 |
| 2024-06-11 | 32.65 | 35.27 | 32.51 | 35.09 | +6.88% | 52,075 | 178,424,414 |
| 2024-06-07 | 33.06 | 34.16 | 32.31 | 32.83 | -1.29% | 33,621 | 111,423,591 |
| 2024-06-06 | 35.21 | 35.69 | 33.03 | 33.26 | -3.82% | 39,658 | 136,884,172 |
| 2024-06-05 | 34.44 | 35.58 | 34.18 | 34.58 | +0.29% | 31,173 | 109,203,489 |
| 2024-06-04 | 35.24 | 35.65 | 33.91 | 34.48 | -3.47% | 36,473 | 125,777,787 |
| 2024-06-03 | 35.75 | 36.62 | 35.04 | 35.72 | +1.05% | 56,558 | 202,874,210 |
| 2024-05-31 | 35.6 | 35.99 | 35.1 | 35.35 | -2.08% | 56,618 | 200,556,497 |
| 2024-05-30 | 32.82 | 36.5 | 32.34 | 36.1 | +9.56% | 75,406 | 263,928,880 |
| 2024-05-29 | 33.95 | 34.41 | 32.79 | 32.95 | -3.32% | 31,445 | 105,118,986 |
| 2024-05-28 | 33.29 | 34.99 | 33.19 | 34.08 | +2.1% | 40,972 | 140,426,004 |
| 2024-05-27 | 32.74 | 33.47 | 31.55 | 33.38 | +0.85% | 29,531 | 95,328,579 |
| 2024-05-24 | 33.02 | 34.69 | 32.32 | 33.1 | +0.21% | 31,937 | 107,365,361 |
| 2024-05-23 | 33.99 | 33.99 | 32.95 | 33.03 | -2.57% | 14,000 | 46,719,864 |
| 2024-05-22 | 33.32 | 33.99 | 33.07 | 33.9 | +1.99% | 13,126 | 44,180,007 |
| 2024-05-21 | 33.68 | 33.76 | 33.16 | 33.24 | -1.31% | 11,013 | 36,782,442 |
| 2024-05-20 | 34.27 | 34.49 | 33.54 | 33.68 | -0.82% | 13,898 | 47,196,869 |
| 2024-05-17 | 33.5 | 33.98 | 33.11 | 33.96 | +1.16% | 12,908 | 43,304,280 |
| 2024-05-16 | 33.76 | 34.11 | 33.4 | 33.57 | -0.3% | 13,994 | 47,163,697 |
| 2024-05-15 | 33.55 | 34.11 | 32.88 | 33.67 | +0.27% | 14,380 | 48,385,853 |
| 2024-05-14 | 34 | 34.29 | 33.21 | 33.58 | -0.42% | 14,212 | 47,896,661 |
| 2024-05-13 | 34.32 | 34.69 | 33.55 | 33.72 | -2.2% | 17,132 | 58,213,384 |
| 2024-05-10 | 35.12 | 35.31 | 34.11 | 34.48 | -1.54% | 20,737 | 71,577,909 |
| 2024-05-09 | 33.93 | 35.25 | 33.93 | 35.02 | +3.12% | 19,690 | 68,480,293 |
| 2024-05-08 | 34.3 | 34.96 | 33.83 | 33.96 | -1.22% | 19,858 | 68,191,916 |
| 2024-05-07 | 34.5 | 34.62 | 34 | 34.38 | -0.06% | 20,097 | 69,020,288 |
| 2024-05-06 | 34.66 | 34.94 | 34.21 | 34.4 | +1.71% | 24,671 | 85,302,071 |
| 2024-04-30 | 33.77 | 34.3 | 33.08 | 33.82 | +1.05% | 27,063 | 91,074,886 |
| 2024-04-29 | 31.94 | 33.89 | 31.94 | 33.47 | +5.25% | 40,310 | 134,476,967 |
| 2024-04-26 | 30.22 | 32.5 | 29.95 | 31.8 | +5.23% | 30,304 | 94,845,595 |
| 2024-04-25 | 30.47 | 30.97 | 30.05 | 30.22 | -0.82% | 15,152 | 46,058,872 |
| 2024-04-24 | 29.98 | 30.82 | 29.73 | 30.47 | +2.25% | 22,097 | 67,172,787 |
| 2024-04-23 | 29.89 | 30.11 | 29.26 | 29.8 | +0.51% | 21,083 | 62,573,049 |
| 2024-04-22 | 28.28 | 30.3 | 27.42 | 29.65 | +4.36% | 32,380 | 94,221,430 |
| 2024-04-19 | 29.08 | 29.08 | 28.2 | 28.41 | -2.71% | 19,808 | 56,501,798 |
| 2024-04-18 | 29.08 | 29.98 | 28.32 | 29.2 | +0.45% | 23,892 | 69,676,574 |
| 2024-04-17 | 27.89 | 29.2 | 27.85 | 29.07 | +6.09% | 39,646 | 113,416,239 |
| 2024-04-16 | 29.13 | 29.13 | 27.18 | 27.4 | -6.04% | 34,741 | 96,251,822 |
| 2024-04-15 | 29.87 | 30.49 | 28.23 | 29.16 | -3.76% | 35,017 | 102,268,638 |
| 2024-04-12 | 30.3 | 30.79 | 30.05 | 30.3 | +0.53% | 18,407 | 55,952,179 |
| 2024-04-11 | 30.6 | 31.18 | 30.03 | 30.14 | -1.5% | 22,325 | 68,358,172 |
| 2024-04-10 | 31.64 | 31.69 | 30.17 | 30.6 | -3.62% | 24,066 | 73,944,504 |
| 2024-04-09 | 31.15 | 31.96 | 30.52 | 31.75 | +1.89% | 29,806 | 93,281,240 |
| 2024-04-08 | 32.8 | 32.8 | 31.15 | 31.16 | -5% | 23,872 | 75,644,574 |
| 2024-04-03 | 32.93 | 33.3 | 32.12 | 32.8 | -0.79% | 20,506 | 67,154,733 |
| 2024-04-02 | 33.78 | 33.79 | 32.76 | 33.06 | -2.13% | 23,927 | 79,305,176 |
| 2024-04-01 | 33.51 | 33.8 | 33.2 | 33.78 | +1.44% | 24,959 | 83,719,934 |
| 2024-03-29 | 32.71 | 33.59 | 32.11 | 33.3 | +1.77% | 12,842 | 42,056,976 |
| 2024-03-28 | 32 | 34 | 31.82 | 32.72 | +1.87% | 18,853 | 61,764,582 |
| 2024-03-27 | 33.67 | 33.88 | 32.01 | 32.12 | -5.25% | 19,670 | 64,382,774 |
| 2024-03-26 | 34.75 | 35.04 | 33.17 | 33.9 | -1.48% | 22,681 | 77,156,643 |
| 2024-03-25 | 36.45 | 36.5 | 34.33 | 34.41 | -5.6% | 21,337 | 75,603,386 |
| 2024-03-22 | 37.59 | 37.79 | 36.29 | 36.45 | -2.83% | 23,188 | 85,358,797 |
| 2024-03-21 | 38.2 | 38.82 | 36.9 | 37.51 | -1.08% | 28,987 | 109,120,429 |
| 2024-03-20 | 38.35 | 38.4 | 37.28 | 37.92 | -1.15% | 28,135 | 106,444,910 |
| 2024-03-19 | 39.05 | 39.14 | 38.1 | 38.36 | -1.64% | 24,628 | 95,052,908 |
| 2024-03-18 | 38.21 | 39.15 | 37.66 | 39 | +3.64% | 28,706 | 110,017,584 |
| 2024-03-15 | 36.81 | 37.63 | 36.54 | 37.63 | +1.26% | 16,789 | 62,216,807 |
| 2024-03-14 | 38.37 | 38.37 | 36.5 | 37.16 | -2.8% | 20,963 | 78,170,304 |
| 2024-03-13 | 38.4 | 38.8 | 38.03 | 38.23 | +0.39% | 15,502 | 59,557,731 |
| 2024-03-12 | 37.97 | 38.94 | 37.66 | 38.08 | +1.12% | 19,761 | 75,396,712 |
| 2024-03-11 | 36.7 | 37.84 | 36.22 | 37.66 | +2.62% | 16,647 | 61,617,097 |
| 2024-03-08 | 35.7 | 36.83 | 35.53 | 36.7 | +2.63% | 14,102 | 51,276,999 |
| 2024-03-07 | 37.14 | 37.66 | 35.69 | 35.76 | -2.77% | 14,978 | 54,809,355 |
| 2024-03-06 | 36.9 | 37.48 | 36.06 | 36.78 | -1.37% | 14,305 | 52,522,326 |
| 2024-03-05 | 38.27 | 38.75 | 36.9 | 37.29 | -3.19% | 20,387 | 76,736,631 |
| 2024-03-04 | 37.68 | 39.84 | 37.06 | 38.52 | +1.48% | 26,500 | 101,567,561 |
| 2024-03-01 | 37.29 | 38.27 | 36.96 | 37.96 | +2.46% | 18,624 | 70,153,626 |
| 2024-02-29 | 34.93 | 37.48 | 34.85 | 37.05 | +5.11% | 21,363 | 78,126,690 |
| 2024-02-28 | 38.83 | 39.28 | 35.19 | 35.25 | -8.66% | 26,403 | 99,030,718 |
| 2024-02-27 | 36.31 | 38.61 | 36.3 | 38.59 | +5.26% | 19,756 | 74,102,551 |
| 2024-02-26 | 36.49 | 37.69 | 36.22 | 36.66 | -0.05% | 19,902 | 73,618,970 |
| 2024-02-23 | 36.08 | 36.89 | 35.3 | 36.68 | +3.15% | 14,308 | 51,563,052 |
| 2024-02-22 | 34.33 | 35.6 | 34.33 | 35.56 | +2.63% | 13,725 | 48,395,311 |
| 2024-02-21 | 34.1 | 35.92 | 33.94 | 34.65 | +0.93% | 15,081 | 52,729,492 |
| 2024-02-20 | 34.02 | 34.59 | 33.38 | 34.33 | -1.09% | 17,388 | 58,725,671 |
| 2024-02-19 | 35.14 | 36.66 | 34.1 | 34.71 | -0.8% | 24,411 | 84,735,453 |
| 2024-02-08 | 31.78 | 35 | 31.78 | 34.99 | +12.47% | 26,988 | 91,161,409 |
| 2024-02-07 | 30.35 | 32 | 29.53 | 31.11 | +3.94% | 23,700 | 73,945,026 |
| 2024-02-06 | 26.71 | 30.49 | 26.32 | 29.93 | +7.16% | 23,054 | 65,186,700 |
| 2024-02-05 | 31 | 31 | 26.36 | 27.93 | -10.68% | 30,239 | 85,996,064 |
| 2024-02-02 | 33.6 | 34.49 | 30.12 | 31.27 | -6.91% | 23,680 | 75,733,492 |
| 2024-02-01 | 34.28 | 35.23 | 33.16 | 33.59 | -2.81% | 15,308 | 52,172,633 |
| 2024-01-31 | 35.1 | 36.23 | 34.42 | 34.56 | -3.97% | 13,255 | 46,455,353 |
| 2024-01-30 | 36.8 | 37.37 | 35.92 | 35.99 | -3.59% | 12,148 | 44,452,617 |
| 2024-01-29 | 38.5 | 39.39 | 37.17 | 37.33 | -3.29% | 12,508 | 47,324,957 |
| 2024-01-26 | 40.09 | 40.09 | 38.4 | 38.6 | -1.63% | 12,300 | 48,082,180 |
| 2024-01-25 | 38.3 | 39.6 | 37.62 | 39.24 | +3.21% | 12,002 | 46,721,073 |
| 2024-01-24 | 38.3 | 38.48 | 36.35 | 38.02 | -0.24% | 12,864 | 47,986,532 |
| 2024-01-23 | 37.99 | 38.68 | 37 | 38.11 | +0.93% | 13,042 | 49,447,959 |
| 2024-01-22 | 40.2 | 40.47 | 37.41 | 37.76 | -6.56% | 13,226 | 51,564,190 |
| 2024-01-19 | 41.35 | 41.91 | 40.38 | 40.41 | -2.27% | 8,897 | 36,486,915 |
| 2024-01-18 | 41.4 | 41.54 | 39.69 | 41.35 | +0.58% | 13,981 | 56,628,269 |
| 2024-01-17 | 42.92 | 42.93 | 41.11 | 41.11 | -4.04% | 9,562 | 40,020,619 |
| 2024-01-16 | 43.2 | 43.53 | 42.21 | 42.84 | -1.65% | 11,158 | 47,739,044 |
| 2024-01-15 | 43.02 | 44.14 | 42.35 | 43.56 | +1.26% | 9,265 | 40,370,240 |
| 2024-01-12 | 43.92 | 44.28 | 42.91 | 43.02 | -2.07% | 8,919 | 38,786,967 |
| 2024-01-11 | 43.3 | 44.48 | 42.87 | 43.93 | +1.45% | 10,077 | 44,102,286 |
| 2024-01-10 | 43 | 43.88 | 42.14 | 43.3 | +0.19% | 9,642 | 41,562,687 |
| 2024-01-09 | 43.48 | 44.32 | 43.03 | 43.22 | -0.46% | 12,890 | 56,209,517 |
| 2024-01-08 | 44.76 | 44.76 | 43.28 | 43.42 | -3.4% | 11,089 | 48,690,187 |
| 2024-01-05 | 45.76 | 46.45 | 44.69 | 44.95 | -1.86% | 11,268 | 51,273,972 |
| 2024-01-04 | 47.6 | 47.6 | 45.58 | 45.8 | -3.76% | 19,156 | 88,539,155 |
| 2024-01-03 | 47.61 | 48.26 | 46.74 | 47.59 | -1.33% | 10,167 | 48,175,778 |
| 2024-01-02 | 49.24 | 49.26 | 48.13 | 48.23 | -1.99% | 8,502 | 41,241,060 |
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：