股票概览
61.97
-4.49%
-2.91
64.79
开盘价
65.28
最高价
61.7
最低价
204,056
成交量
数据更新至: 2024-12-31
技术指标
66.24
MA5 (5日均线)
66.03
MA10 (10日均线)
62.95
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 | 64.79 | 65.28 | 61.7 | 61.97 | -4.49% | 204,056 | 1,294,707,750 |
| 2024-12-30 | 65.6 | 67.5 | 64.72 | 64.88 | -1.76% | 198,064 | 1,305,526,534 |
| 2024-12-27 | 70 | 71.68 | 66 | 66.04 | -6.03% | 331,404 | 2,283,431,140 |
| 2024-12-26 | 67 | 70.88 | 66.5 | 70.28 | +3.34% | 340,874 | 2,367,683,104 |
| 2024-12-25 | 70 | 73.03 | 67.2 | 68.01 | -2.45% | 413,199 | 2,917,335,559 |
| 2024-12-24 | 66.36 | 70.18 | 63.18 | 69.72 | +6.12% | 355,271 | 2,375,467,057 |
| 2024-12-23 | 67 | 69.3 | 65.58 | 65.7 | -2.87% | 292,039 | 1,968,870,588 |
| 2024-12-20 | 63.9 | 71.6 | 63.36 | 67.64 | +5.87% | 423,771 | 2,841,709,735 |
| 2024-12-19 | 60.51 | 64.26 | 60.01 | 63.89 | +2.72% | 254,395 | 1,604,113,796 |
| 2024-12-18 | 59.74 | 63.36 | 57.72 | 62.2 | +4.82% | 234,109 | 1,428,022,179 |
| 2024-12-17 | 60.6 | 61.26 | 59.1 | 59.34 | -3.51% | 128,173 | 767,560,278 |
| 2024-12-16 | 61.93 | 64 | 60.51 | 61.5 | -1.3% | 223,060 | 1,399,215,711 |
| 2024-12-13 | 59.22 | 65.3 | 58.91 | 62.31 | +3.49% | 329,602 | 2,049,576,328 |
| 2024-12-12 | 60.39 | 60.46 | 59.01 | 60.21 | -0.15% | 101,600 | 608,545,442 |
| 2024-12-11 | 58.51 | 60.69 | 58.33 | 60.3 | +2.5% | 132,240 | 791,403,318 |
| 2024-12-10 | 61.01 | 61.9 | 58.62 | 58.83 | +0.93% | 145,718 | 875,272,819 |
| 2024-12-09 | 60.07 | 60.07 | 57.88 | 58.29 | -3.33% | 112,343 | 661,136,330 |
| 2024-12-06 | 58.81 | 60.39 | 57.66 | 60.3 | +2.55% | 148,582 | 881,559,693 |
| 2024-12-05 | 58.06 | 59.66 | 58 | 58.8 | +0.07% | 92,850 | 546,621,223 |
| 2024-12-04 | 60.46 | 61.08 | 58.61 | 58.76 | +0.39% | 169,847 | 1,020,689,062 |
| 2024-12-03 | 60.15 | 60.78 | 57.97 | 58.53 | -2.01% | 125,492 | 740,268,066 |
| 2024-12-02 | 59.5 | 60.33 | 59.21 | 59.73 | -0.07% | 132,529 | 792,681,648 |
| 2024-11-29 | 58.38 | 60.79 | 57.1 | 59.77 | +1.44% | 169,514 | 1,002,551,619 |
| 2024-11-28 | 59.49 | 60.3 | 58.53 | 58.92 | -0.92% | 130,679 | 775,460,989 |
| 2024-11-27 | 56.99 | 59.48 | 55.3 | 59.47 | +4.77% | 154,067 | 887,394,777 |
| 2024-11-26 | 57.5 | 58.3 | 56.6 | 56.76 | -1.99% | 90,101 | 516,074,272 |
| 2024-11-25 | 57 | 58.7 | 56.15 | 57.91 | +2.68% | 133,256 | 765,652,301 |
| 2024-11-22 | 59.38 | 60.6 | 56.24 | 56.4 | -5.21% | 140,362 | 823,041,292 |
| 2024-11-21 | 60.74 | 60.86 | 58.63 | 59.5 | -1.65% | 124,697 | 746,655,549 |
| 2024-11-20 | 60 | 61.3 | 59.09 | 60.5 | -0.43% | 111,913 | 675,782,713 |
| 2024-11-19 | 57.98 | 60.78 | 57.67 | 60.76 | +5.14% | 141,523 | 836,256,695 |
| 2024-11-18 | 61.16 | 61.53 | 57.08 | 57.79 | -5.23% | 160,424 | 944,622,332 |
| 2024-11-15 | 64.03 | 65.05 | 60.88 | 60.98 | -5.41% | 166,877 | 1,051,533,047 |
| 2024-11-14 | 67.5 | 68.26 | 64.02 | 64.47 | -5.22% | 174,792 | 1,157,961,650 |
| 2024-11-13 | 67.8 | 68.49 | 66.29 | 68.02 | -0.86% | 182,352 | 1,229,183,779 |
| 2024-11-12 | 73 | 73 | 67.2 | 68.61 | -3.37% | 292,028 | 2,031,734,771 |
| 2024-11-11 | 67.5 | 71 | 66.7 | 71 | +7.45% | 370,327 | 2,561,101,330 |
| 2024-11-08 | 67.81 | 69.3 | 65.79 | 66.08 | +0.5% | 305,493 | 2,058,948,370 |
| 2024-11-07 | 62.62 | 66.05 | 62.6 | 65.75 | +2.9% | 209,440 | 1,355,501,984 |
| 2024-11-06 | 65.03 | 66.15 | 63.6 | 63.9 | -1.22% | 246,007 | 1,598,011,701 |
| 2024-11-05 | 60.94 | 64.99 | 60.4 | 64.69 | +6.21% | 254,372 | 1,617,384,379 |
| 2024-11-04 | 60 | 61.59 | 59.6 | 60.91 | +2.54% | 129,298 | 785,571,301 |
| 2024-11-01 | 61.52 | 63.28 | 59.18 | 59.4 | -5.01% | 207,349 | 1,262,364,336 |
| 2024-10-31 | 61.5 | 63.68 | 59.77 | 62.53 | -0.62% | 265,856 | 1,650,156,085 |
| 2024-10-30 | 63.64 | 64.01 | 61.21 | 62.92 | -0.91% | 181,427 | 1,136,121,322 |
| 2024-10-29 | 65.25 | 66.5 | 63.5 | 63.5 | -2.71% | 215,581 | 1,393,545,472 |
| 2024-10-28 | 66.27 | 66.64 | 64.71 | 65.27 | -3.02% | 203,028 | 1,327,406,851 |
| 2024-10-25 | 67.8 | 68.28 | 65.06 | 67.3 | +1.32% | 234,409 | 1,567,168,072 |
| 2024-10-24 | 65 | 68.15 | 64.45 | 66.42 | +1.28% | 220,300 | 1,460,676,541 |
| 2024-10-23 | 67 | 67.89 | 65.03 | 65.58 | -2.5% | 213,370 | 1,421,250,170 |
| 2024-10-22 | 67 | 69.35 | 65.8 | 67.26 | -0.59% | 272,503 | 1,838,668,731 |
| 2024-10-21 | 69.3 | 74.8 | 67.09 | 67.66 | -1.23% | 451,202 | 3,170,917,249 |
| 2024-10-18 | 63 | 73.5 | 61.67 | 68.5 | +10.48% | 419,765 | 2,800,619,736 |
| 2024-10-17 | 63.23 | 64.53 | 61.87 | 62 | +0.32% | 203,955 | 1,288,340,527 |
| 2024-10-16 | 60.8 | 63.99 | 60.8 | 61.8 | -2.52% | 181,712 | 1,130,766,998 |
| 2024-10-15 | 65 | 68.57 | 63.24 | 63.4 | -3.16% | 278,285 | 1,824,084,847 |
| 2024-10-14 | 61.94 | 65.5 | 59.19 | 65.47 | +7.31% | 291,544 | 1,834,182,884 |
| 2024-10-11 | 64.36 | 66.71 | 60 | 61.01 | -8.09% | 273,822 | 1,712,356,428 |
| 2024-10-10 | 71.9 | 73.33 | 59.99 | 66.38 | -8.33% | 339,982 | 2,312,705,810 |
| 2024-10-09 | 68 | 84.09 | 67.02 | 72.41 | -0.43% | 537,937 | 4,005,974,608 |
| 2024-10-08 | 72.72 | 72.72 | 66.89 | 72.72 | +20% | 387,398 | 2,786,553,729 |
| 2024-09-30 | 52.87 | 60.6 | 52.3 | 60.6 | +20% | 371,576 | 2,112,659,873 |
| 2024-09-27 | 47.91 | 51.33 | 46.77 | 50.5 | +6.99% | 206,410 | 1,000,935,306 |
| 2024-09-26 | 45.24 | 47.2 | 44.74 | 47.2 | +6.79% | 254,121 | 1,166,756,442 |
| 2024-09-25 | 44.1 | 45.96 | 44.02 | 44.2 | +1.01% | 192,985 | 869,881,162 |
| 2024-09-24 | 40.8 | 44.01 | 40.13 | 43.76 | +8.32% | 179,166 | 759,189,125 |
| 2024-09-23 | 40.8 | 41.49 | 40.22 | 40.4 | -0.98% | 67,994 | 277,362,843 |
| 2024-09-20 | 42.5 | 42.5 | 40.8 | 40.8 | -2.28% | 82,613 | 341,891,191 |
| 2024-09-19 | 41.41 | 42.55 | 40.91 | 41.75 | +1.51% | 87,681 | 366,273,655 |
| 2024-09-18 | 41.41 | 41.64 | 40.5 | 41.13 | -0.7% | 68,257 | 279,925,281 |
| 2024-09-13 | 42.28 | 42.68 | 41.11 | 41.42 | -2.03% | 89,525 | 374,120,724 |
| 2024-09-12 | 44 | 44.19 | 42.21 | 42.28 | -2.8% | 100,515 | 431,723,444 |
| 2024-09-11 | 43.43 | 44.04 | 43.11 | 43.5 | -0.64% | 74,304 | 322,987,682 |
| 2024-09-10 | 42.48 | 44.07 | 41.9 | 43.78 | +3.04% | 102,689 | 441,953,904 |
| 2024-09-09 | 42.11 | 42.96 | 42 | 42.49 | -0.14% | 57,746 | 245,319,618 |
| 2024-09-06 | 43.8 | 43.9 | 42.48 | 42.55 | -2.16% | 82,189 | 353,754,975 |
| 2024-09-05 | 43.78 | 44.53 | 43.22 | 43.49 | -0.62% | 72,893 | 319,527,176 |
| 2024-09-04 | 43.1 | 44.44 | 43.04 | 43.76 | -0.39% | 79,846 | 349,060,744 |
| 2024-09-03 | 43.01 | 44.9 | 43.01 | 43.93 | +1.97% | 108,677 | 478,689,569 |
| 2024-09-02 | 44.56 | 45.33 | 43.02 | 43.08 | -4.69% | 122,221 | 538,937,365 |
| 2024-08-30 | 43.4 | 46.16 | 43.16 | 45.2 | +4.17% | 188,534 | 850,392,987 |
| 2024-08-29 | 42.31 | 43.84 | 41.88 | 43.39 | +1.62% | 112,983 | 486,954,601 |
| 2024-08-28 | 42.77 | 43.3 | 42.26 | 42.7 | -0.16% | 70,982 | 303,119,579 |
| 2024-08-27 | 42.97 | 43.9 | 42.53 | 42.77 | -0.63% | 106,420 | 459,097,204 |
| 2024-08-26 | 45.21 | 45.25 | 42.86 | 43.04 | -4.27% | 141,316 | 618,091,378 |
| 2024-08-23 | 44.4 | 45.9 | 43.63 | 44.96 | -0.38% | 142,714 | 633,801,507 |
| 2024-08-22 | 45.9 | 46.2 | 44.8 | 45.13 | -1.68% | 97,909 | 444,281,364 |
| 2024-08-21 | 47.5 | 48.05 | 45.79 | 45.9 | -3.57% | 145,524 | 679,943,947 |
| 2024-08-20 | 48.98 | 49.15 | 47.49 | 47.6 | -2.24% | 96,134 | 462,773,495 |
| 2024-08-19 | 49.8 | 50.35 | 48.6 | 48.69 | -3.93% | 116,231 | 574,417,427 |
| 2024-08-16 | 51.31 | 51.68 | 50.21 | 50.68 | -0.12% | 127,295 | 648,852,995 |
| 2024-08-15 | 49.4 | 51.35 | 49.2 | 50.74 | +2.63% | 147,246 | 744,199,550 |
| 2024-08-14 | 50.46 | 50.55 | 49.29 | 49.44 | -0.56% | 118,042 | 589,692,308 |
| 2024-08-13 | 48.09 | 49.8 | 48 | 49.72 | +3.52% | 118,108 | 579,434,260 |
| 2024-08-12 | 48.63 | 49.35 | 47.4 | 48.03 | -1.92% | 91,259 | 439,094,397 |
| 2024-08-09 | 49.61 | 50.3 | 48.95 | 48.97 | +1.26% | 128,260 | 634,936,245 |
| 2024-08-08 | 47.88 | 49.61 | 47.17 | 48.36 | -0.62% | 125,832 | 607,232,496 |
| 2024-08-07 | 49.5 | 50.25 | 48.2 | 48.66 | -2.41% | 115,570 | 567,893,197 |
| 2024-08-06 | 51 | 51.51 | 48.91 | 49.86 | +2.59% | 124,283 | 617,311,656 |
| 2024-08-05 | 52.77 | 53.34 | 48.58 | 48.6 | -9.85% | 226,447 | 1,150,601,151 |
| 2024-08-02 | 55.58 | 56.72 | 53.87 | 53.91 | -4.94% | 170,312 | 938,107,708 |
| 2024-08-01 | 56.3 | 57.93 | 55.6 | 56.71 | +2.09% | 212,228 | 1,200,138,970 |
| 2024-07-31 | 52.29 | 56.16 | 51.85 | 55.55 | +5.15% | 230,132 | 1,254,240,361 |
| 2024-07-30 | 51.78 | 53.1 | 50.91 | 52.83 | +1.34% | 139,085 | 726,816,027 |
| 2024-07-29 | 52.46 | 53.54 | 51.63 | 52.13 | -0.63% | 137,356 | 720,795,669 |
| 2024-07-26 | 53.03 | 53.33 | 51.61 | 52.46 | -1.35% | 159,659 | 838,494,477 |
| 2024-07-25 | 53 | 54.39 | 52.62 | 53.18 | -1.59% | 132,450 | 706,127,757 |
| 2024-07-24 | 55.2 | 56.77 | 53.13 | 54.04 | -2.1% | 179,385 | 988,456,813 |
| 2024-07-23 | 57.61 | 58.8 | 55.09 | 55.2 | -4.61% | 188,978 | 1,076,069,322 |
| 2024-07-22 | 58.39 | 58.75 | 57.23 | 57.87 | -0.69% | 162,176 | 937,150,206 |
| 2024-07-19 | 58.6 | 60.88 | 58.06 | 58.27 | -2.43% | 245,361 | 1,455,721,733 |
| 2024-07-18 | 57.08 | 60.49 | 56.25 | 59.72 | +1.74% | 249,443 | 1,452,925,805 |
| 2024-07-17 | 61 | 62.5 | 58.55 | 58.7 | -5.14% | 260,491 | 1,579,547,886 |
| 2024-07-16 | 63.24 | 64 | 59.33 | 61.88 | -3.1% | 315,209 | 1,940,384,693 |
| 2024-07-15 | 65.63 | 66.93 | 63.5 | 63.86 | -2.71% | 169,225 | 1,100,255,757 |
| 2024-07-12 | 65.1 | 66.66 | 63.58 | 65.64 | -1.63% | 178,923 | 1,168,818,491 |
| 2024-07-11 | 66.96 | 68.49 | 65.17 | 66.73 | +1.21% | 233,726 | 1,565,803,396 |
| 2024-07-10 | 66.09 | 67.23 | 65.4 | 65.93 | -2.12% | 196,380 | 1,302,750,174 |
| 2024-07-09 | 63.52 | 67.37 | 62.88 | 67.36 | +5.46% | 279,994 | 1,826,516,755 |
| 2024-07-08 | 63.23 | 65.6 | 63.2 | 63.87 | +1.09% | 194,088 | 1,249,899,122 |
| 2024-07-05 | 61.79 | 64.46 | 60.77 | 63.18 | +1.09% | 188,495 | 1,186,944,519 |
| 2024-07-04 | 63.9 | 64.9 | 61.58 | 62.5 | -2.72% | 195,237 | 1,232,338,874 |
| 2024-07-03 | 62.5 | 65.51 | 60.6 | 64.25 | +3.38% | 238,363 | 1,516,133,951 |
| 2024-07-02 | 66.4 | 66.88 | 62.06 | 62.15 | -6.49% | 261,284 | 1,689,103,697 |
| 2024-07-01 | 63.8 | 66.5 | 62.92 | 66.46 | +3.6% | 257,294 | 1,667,345,151 |
| 2024-06-28 | 61.1 | 65.18 | 61.01 | 64.15 | +4.31% | 291,700 | 1,857,064,460 |
| 2024-06-27 | 61.3 | 63.36 | 60.86 | 61.5 | -1.6% | 244,501 | 1,518,042,240 |
| 2024-06-26 | 58 | 62.5 | 57.28 | 62.5 | +8.7% | 274,473 | 1,637,744,142 |
| 2024-06-25 | 60.21 | 60.5 | 56.08 | 57.5 | -4.58% | 266,232 | 1,547,946,137 |
| 2024-06-24 | 62.66 | 65.75 | 59.18 | 60.26 | -4.8% | 362,212 | 2,284,107,365 |
| 2024-06-21 | 60 | 63.95 | 58.6 | 63.3 | +2.91% | 287,359 | 1,756,414,476 |
| 2024-06-20 | 60.48 | 64.39 | 59.72 | 61.51 | +1.75% | 391,387 | 2,425,927,084 |
| 2024-06-19 | 59 | 62.99 | 57.11 | 60.45 | +6.56% | 440,915 | 2,624,156,923 |
| 2024-06-18 | 56.5 | 57.66 | 55.91 | 56.73 | -0.12% | 195,362 | 1,106,961,182 |
| 2024-06-17 | 55.3 | 56.8 | 54.6 | 56.8 | +2.75% | 257,908 | 1,444,189,817 |
| 2024-06-14 | 56.59 | 58.3 | 55.28 | 55.28 | -3.53% | 466,286 | 2,640,431,537 |
| 2024-06-13 | 59.2 | 60.45 | 57 | 57.3 | -1.88% | 314,895 | 1,850,356,556 |
| 2024-06-12 | 57.9 | 59.01 | 57.19 | 58.4 | -0.1% | 243,022 | 1,416,597,319 |
| 2024-06-11 | 54.16 | 58.8 | 53.88 | 58.46 | +8.18% | 328,118 | 1,870,607,319 |
| 2024-06-07 | 54.95 | 55.83 | 52.45 | 54.04 | -0.81% | 189,262 | 1,026,910,180 |
| 2024-06-06 | 56.4 | 56.6 | 54 | 54.48 | -1.14% | 226,885 | 1,259,117,737 |
| 2024-06-05 | 55.9 | 57.31 | 55.06 | 55.11 | -1.48% | 242,729 | 1,358,947,838 |
| 2024-06-04 | 54.01 | 56.75 | 53.69 | 55.94 | +1.36% | 323,654 | 1,787,513,850 |
| 2024-06-03 | 50 | 56 | 50 | 55.19 | +14.69% | 492,696 | 2,637,324,755 |
| 2024-05-31 | 48.24 | 49.26 | 47.86 | 48.12 | -1.09% | 167,863 | 812,883,613 |
| 2024-05-30 | 46.58 | 49.13 | 46.01 | 48.65 | +4.06% | 237,737 | 1,149,124,663 |
| 2024-05-29 | 46.27 | 47.5 | 46.08 | 46.75 | +0.11% | 112,852 | 526,861,320 |
| 2024-05-28 | 47.29 | 49.38 | 46.3 | 46.7 | -1.06% | 238,138 | 1,139,012,898 |
| 2024-05-27 | 43.98 | 47.29 | 43.19 | 47.2 | +7.69% | 206,758 | 933,432,808 |
| 2024-05-24 | 46.66 | 47.2 | 43.82 | 43.83 | -6.15% | 186,828 | 839,067,774 |
| 2024-05-23 | 48.39 | 48.39 | 46.42 | 46.7 | -2.2% | 136,631 | 646,702,494 |
| 2024-05-22 | 47.2 | 47.98 | 46.4 | 47.75 | +1.02% | 112,739 | 533,426,478 |
| 2024-05-21 | 48.58 | 49.27 | 47.15 | 47.27 | -2.74% | 124,248 | 598,385,262 |
| 2024-05-20 | 47.11 | 48.68 | 47.05 | 48.6 | +1.42% | 145,154 | 698,509,563 |
| 2024-05-17 | 48 | 48.42 | 46.2 | 47.92 | -1.66% | 180,900 | 856,343,428 |
| 2024-05-16 | 50.5 | 50.79 | 48.58 | 48.73 | -1.93% | 160,545 | 797,769,115 |
| 2024-05-15 | 49.52 | 50.25 | 47.76 | 49.69 | +1% | 142,777 | 702,369,190 |
| 2024-05-14 | 50 | 50.39 | 48.37 | 49.2 | -0.57% | 137,878 | 680,068,962 |
| 2024-05-13 | 49.99 | 51.83 | 48.97 | 49.48 | -3.06% | 182,783 | 918,485,022 |
| 2024-05-10 | 53.3 | 53.35 | 50.88 | 51.04 | -5.01% | 192,787 | 997,827,475 |
| 2024-05-09 | 52.5 | 54.88 | 51.8 | 53.73 | +3.91% | 251,229 | 1,334,667,934 |
| 2024-05-08 | 51.09 | 53.29 | 50.4 | 51.71 | +1.21% | 210,378 | 1,096,227,802 |
| 2024-05-07 | 52.96 | 53.83 | 50.82 | 51.09 | -3.15% | 236,429 | 1,237,326,196 |
| 2024-05-06 | 53 | 53.88 | 52.33 | 52.75 | +1.17% | 200,137 | 1,060,583,235 |
| 2024-04-30 | 52.66 | 54.33 | 52.09 | 52.14 | -0.8% | 230,546 | 1,221,961,794 |
| 2024-04-29 | 51.99 | 53.18 | 51 | 52.56 | +2% | 246,971 | 1,294,099,769 |
| 2024-04-26 | 49.21 | 53.5 | 49 | 51.53 | +4.74% | 319,009 | 1,635,587,089 |
| 2024-04-25 | 46.2 | 51.7 | 45.98 | 49.2 | +4.7% | 313,321 | 1,531,193,191 |
| 2024-04-24 | 45.5 | 47.19 | 44.88 | 46.99 | +4.33% | 234,617 | 1,086,985,249 |
| 2024-04-23 | 46.24 | 46.61 | 44.7 | 45.04 | -1.81% | 185,551 | 843,397,836 |
| 2024-04-22 | 43 | 46.4 | 42.03 | 45.87 | +1.93% | 230,301 | 1,038,254,325 |
| 2024-04-19 | 46 | 46.75 | 43.82 | 45 | -3% | 252,885 | 1,139,254,643 |
| 2024-04-18 | 47 | 47.85 | 45.92 | 46.39 | +3.27% | 389,472 | 1,821,669,590 |
| 2024-04-17 | 42 | 44.92 | 41.5 | 44.92 | +20.01% | 203,500 | 886,529,727 |
| 2024-04-16 | 40.2 | 40.42 | 37.15 | 37.43 | -8.69% | 181,784 | 700,421,381 |
| 2024-04-15 | 43.53 | 43.87 | 39.86 | 40.99 | -7.72% | 244,462 | 1,011,775,160 |
| 2024-04-12 | 44.39 | 45.78 | 44.05 | 44.42 | +0.73% | 145,575 | 652,642,440 |
| 2024-04-11 | 44.26 | 45.74 | 43.7 | 44.1 | -0.45% | 166,136 | 745,032,760 |
| 2024-04-10 | 49 | 49.2 | 43.56 | 44.3 | -9.13% | 241,127 | 1,091,349,515 |
| 2024-04-09 | 51.2 | 51.59 | 46 | 48.75 | -3.75% | 195,107 | 936,144,213 |
| 2024-04-08 | 53.8 | 53.99 | 50.3 | 50.65 | -6.31% | 167,639 | 870,672,172 |
| 2024-04-03 | 52 | 56.01 | 51.5 | 54.06 | +2.99% | 241,241 | 1,302,429,003 |
| 2024-04-02 | 55.6 | 55.98 | 51 | 52.49 | -2.2% | 187,854 | 1,006,260,870 |
| 2024-04-01 | 52.6 | 55 | 52.6 | 53.67 | +0.98% | 149,331 | 800,086,181 |
| 2024-03-29 | 50.71 | 53.88 | 50.71 | 53.15 | +4.46% | 167,978 | 879,533,402 |
| 2024-03-28 | 48.35 | 51.6 | 48.12 | 50.88 | +4.69% | 176,695 | 888,292,680 |
| 2024-03-27 | 51.5 | 52.65 | 48.26 | 48.6 | -7.69% | 210,435 | 1,045,979,459 |
| 2024-03-26 | 53.42 | 55.5 | 50.83 | 52.65 | +0.3% | 241,809 | 1,300,552,205 |
| 2024-03-25 | 56.19 | 56.8 | 52.04 | 52.49 | -7.59% | 277,590 | 1,495,726,632 |
| 2024-03-22 | 58 | 60.5 | 56.79 | 56.8 | -1.37% | 264,556 | 1,550,550,481 |
| 2024-03-21 | 57.88 | 61.6 | 56.5 | 57.59 | +5.67% | 357,239 | 2,094,299,446 |
| 2024-03-20 | 51.75 | 55.15 | 50.5 | 54.5 | +4.63% | 264,296 | 1,391,714,120 |
| 2024-03-19 | 52.5 | 55.1 | 51.91 | 52.09 | -0.69% | 240,900 | 1,289,208,482 |
| 2024-03-18 | 52.5 | 53.6 | 50.3 | 52.45 | +1.39% | 231,198 | 1,209,659,513 |
| 2024-03-15 | 50.57 | 52.08 | 50.08 | 51.73 | +1.43% | 196,455 | 1,008,765,433 |
| 2024-03-14 | 49.01 | 51.3 | 48.9 | 51 | +1.39% | 204,518 | 1,029,435,616 |
| 2024-03-13 | 50.78 | 51.47 | 49.55 | 50.3 | +1.15% | 233,438 | 1,179,093,100 |
| 2024-03-12 | 50.7 | 53.65 | 49.48 | 49.73 | -2.11% | 312,685 | 1,587,340,908 |
| 2024-03-11 | 46.88 | 50.89 | 46.4 | 50.8 | +8.09% | 329,965 | 1,624,779,105 |
| 2024-03-08 | 44.2 | 47.08 | 42.5 | 47 | +8.29% | 259,647 | 1,180,961,500 |
| 2024-03-07 | 45.99 | 46.6 | 43 | 43.4 | -6.47% | 216,351 | 965,898,797 |
| 2024-03-06 | 45.3 | 47.28 | 44.02 | 46.4 | +1.2% | 187,629 | 867,236,959 |
| 2024-03-05 | 47.8 | 48.8 | 45.44 | 45.85 | -6.18% | 304,258 | 1,427,753,308 |
| 2024-03-04 | 48.39 | 49.75 | 46.84 | 48.87 | +4.22% | 292,099 | 1,419,308,646 |
| 2024-03-01 | 44.01 | 47.59 | 43.81 | 46.89 | +6.42% | 279,604 | 1,274,000,079 |
| 2024-02-29 | 39.6 | 45 | 39.55 | 44.06 | +10.01% | 260,698 | 1,117,322,756 |
| 2024-02-28 | 45.73 | 47.25 | 40.04 | 40.05 | -13.5% | 315,054 | 1,382,677,042 |
| 2024-02-27 | 44.38 | 47.25 | 42.91 | 46.3 | +2.66% | 257,753 | 1,170,850,351 |
| 2024-02-26 | 42.8 | 47 | 41.38 | 45.1 | +6.72% | 267,643 | 1,184,979,177 |
| 2024-02-23 | 41.5 | 43.77 | 40.51 | 42.26 | +3.83% | 229,698 | 972,169,857 |
| 2024-02-22 | 38 | 41.8 | 37.44 | 40.7 | +7.25% | 258,732 | 1,023,187,731 |
| 2024-02-21 | 36.77 | 40.26 | 36.01 | 37.95 | -0.99% | 252,605 | 953,460,466 |
| 2024-02-20 | 35.01 | 39 | 35.01 | 38.33 | +5.36% | 297,857 | 1,109,621,990 |
| 2024-02-19 | 31.8 | 36.75 | 30.74 | 36.38 | +18.35% | 223,363 | 744,962,063 |
| 2024-02-08 | 28.4 | 31.32 | 27.1 | 30.74 | +8.62% | 171,430 | 506,038,946 |
| 2024-02-07 | 29.49 | 31.15 | 27.5 | 28.3 | -5.1% | 155,992 | 460,479,003 |
| 2024-02-06 | 27.44 | 30.49 | 26.83 | 29.82 | +6.5% | 111,582 | 320,250,123 |
| 2024-02-05 | 30.81 | 31.4 | 26.52 | 28 | -9.12% | 120,470 | 344,315,325 |
| 2024-02-02 | 32.3 | 32.82 | 29.7 | 30.81 | -4.64% | 90,358 | 283,493,918 |
| 2024-02-01 | 31.95 | 33.58 | 31.5 | 32.31 | +1.54% | 92,815 | 302,325,228 |
| 2024-01-31 | 34 | 34.49 | 31.79 | 31.82 | -5.52% | 104,263 | 342,225,745 |
| 2024-01-30 | 33.45 | 35.55 | 33.05 | 33.68 | -1.66% | 96,225 | 330,563,251 |
| 2024-01-29 | 36.47 | 37.1 | 34.15 | 34.25 | -5.31% | 92,633 | 326,260,661 |
| 2024-01-26 | 37.1 | 37.61 | 36.1 | 36.17 | -2.87% | 93,622 | 344,262,164 |
| 2024-01-25 | 35.8 | 37.46 | 35.6 | 37.24 | +2.7% | 114,258 | 420,280,540 |
| 2024-01-24 | 37.6 | 37.6 | 34.75 | 36.26 | -2.26% | 107,334 | 383,457,323 |
| 2024-01-23 | 36.3 | 37.51 | 35.92 | 37.1 | +3.31% | 118,877 | 437,146,543 |
| 2024-01-22 | 37.9 | 38.28 | 35.55 | 35.91 | -4.24% | 81,142 | 300,560,516 |
| 2024-01-19 | 39.09 | 39.28 | 37.5 | 37.5 | -2.85% | 72,232 | 276,341,534 |
| 2024-01-18 | 37.75 | 38.75 | 37.16 | 38.6 | +2.58% | 96,975 | 366,964,714 |
| 2024-01-17 | 39.5 | 39.65 | 37.61 | 37.63 | -4.59% | 78,114 | 299,496,378 |
| 2024-01-16 | 40.1 | 40.51 | 39.21 | 39.44 | -2.57% | 69,667 | 276,239,564 |
| 2024-01-15 | 40.04 | 41.5 | 39.7 | 40.48 | +0.32% | 75,437 | 306,783,198 |
| 2024-01-12 | 41.78 | 41.81 | 40.35 | 40.35 | -3.84% | 84,066 | 343,357,117 |
| 2024-01-11 | 42.98 | 43.32 | 41.86 | 41.96 | -2.17% | 110,980 | 470,967,549 |
| 2024-01-10 | 42.67 | 44 | 41.07 | 42.89 | +0.19% | 82,378 | 352,413,804 |
| 2024-01-09 | 42.44 | 43.66 | 42.23 | 42.81 | +2.39% | 92,027 | 394,666,122 |
| 2024-01-08 | 43 | 43.28 | 41.77 | 41.81 | -3.2% | 71,535 | 301,970,583 |
| 2024-01-05 | 44.58 | 44.66 | 42.64 | 43.19 | -2.33% | 98,424 | 426,877,225 |
| 2024-01-04 | 44.35 | 45.77 | 43.99 | 44.22 | -1.36% | 119,765 | 536,458,851 |
| 2024-01-03 | 48.49 | 48.85 | 43.79 | 44.83 | -10.57% | 253,187 | 1,153,242,120 |
| 2024-01-02 | 54.12 | 57.2 | 50.13 | 50.13 | -20% | 209,373 | 1,092,585,143 |
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：