股票概览
51.03
-2.71%
-1.42
53
开盘价
53.4
最高价
50.93
最低价
70,057
成交量
数据更新至: 2024-12-31
技术指标
51.83
MA5 (5日均线)
52.54
MA10 (10日均线)
55.03
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 | 53 | 53.4 | 50.93 | 51.03 | -2.71% | 70,057 | 363,792,919 |
| 2024-12-30 | 52.43 | 53.18 | 51.31 | 52.45 | +0.4% | 72,386 | 380,682,822 |
| 2024-12-27 | 51.99 | 53.5 | 51.81 | 52.24 | +0.13% | 85,383 | 449,142,522 |
| 2024-12-26 | 51.05 | 53.33 | 50.97 | 52.17 | +1.8% | 94,432 | 494,569,038 |
| 2024-12-25 | 50.11 | 52.78 | 49.41 | 51.25 | -1.25% | 153,788 | 781,327,814 |
| 2024-12-24 | 53.18 | 53.79 | 51.75 | 51.9 | -1.24% | 103,877 | 546,313,501 |
| 2024-12-23 | 54.66 | 54.91 | 52.52 | 52.55 | -3.84% | 87,174 | 464,365,736 |
| 2024-12-20 | 53.84 | 55.7 | 53.32 | 54.65 | +1.81% | 82,870 | 452,341,281 |
| 2024-12-19 | 52.6 | 53.84 | 52.55 | 53.68 | +0.34% | 68,882 | 366,874,937 |
| 2024-12-18 | 53.01 | 53.95 | 52.65 | 53.5 | +1.13% | 68,249 | 364,012,520 |
| 2024-12-17 | 55.9 | 56.18 | 52.72 | 52.9 | -5.35% | 113,009 | 612,047,767 |
| 2024-12-16 | 56.4 | 56.8 | 55.51 | 55.89 | -1.11% | 63,746 | 357,099,468 |
| 2024-12-13 | 57.98 | 58.35 | 56.4 | 56.52 | -3.45% | 102,090 | 582,650,475 |
| 2024-12-12 | 58.65 | 59.3 | 57 | 58.54 | +0.07% | 89,302 | 521,104,395 |
| 2024-12-11 | 58.46 | 59.2 | 57.69 | 58.5 | -0.22% | 73,879 | 431,760,290 |
| 2024-12-10 | 60.01 | 60.57 | 58.02 | 58.63 | +1.77% | 141,213 | 834,011,404 |
| 2024-12-09 | 58.5 | 59 | 57.38 | 57.61 | -1.52% | 66,935 | 387,750,764 |
| 2024-12-06 | 59.29 | 60 | 57.34 | 58.5 | -1.13% | 93,625 | 548,959,254 |
| 2024-12-05 | 58.9 | 59.68 | 58.24 | 59.17 | +0.49% | 78,001 | 460,193,557 |
| 2024-12-04 | 62.24 | 63.18 | 58.23 | 58.88 | -6.09% | 150,869 | 911,902,534 |
| 2024-12-03 | 63 | 64.17 | 61.5 | 62.7 | +0.16% | 131,112 | 825,603,695 |
| 2024-12-02 | 59.07 | 64.38 | 58.85 | 62.6 | +5.07% | 172,941 | 1,079,649,327 |
| 2024-11-29 | 58.3 | 61 | 56.96 | 59.58 | +1.64% | 134,005 | 792,217,898 |
| 2024-11-28 | 59.25 | 60.15 | 58.16 | 58.62 | -1.06% | 125,037 | 739,454,076 |
| 2024-11-27 | 55.69 | 59.33 | 54.3 | 59.25 | +5.77% | 151,997 | 866,352,501 |
| 2024-11-26 | 57.76 | 58.88 | 55.72 | 56.02 | -2.27% | 107,402 | 617,876,023 |
| 2024-11-25 | 56.32 | 58 | 55.52 | 57.32 | +2.36% | 113,626 | 644,442,148 |
| 2024-11-22 | 61.01 | 61.01 | 55.77 | 56 | -8.91% | 178,631 | 1,041,855,275 |
| 2024-11-21 | 58.9 | 63.44 | 58.02 | 61.48 | +4.26% | 220,637 | 1,335,637,491 |
| 2024-11-20 | 58.5 | 59.8 | 56.81 | 58.97 | +1.83% | 174,858 | 1,020,753,438 |
| 2024-11-19 | 56.95 | 58.8 | 55.61 | 57.91 | +2.93% | 158,707 | 910,382,573 |
| 2024-11-18 | 58.8 | 59.49 | 55.7 | 56.26 | -4.77% | 164,698 | 942,548,850 |
| 2024-11-15 | 61.01 | 62.5 | 59.01 | 59.08 | -3.78% | 174,401 | 1,058,944,611 |
| 2024-11-14 | 64.37 | 67.19 | 60.9 | 61.4 | -6.86% | 238,164 | 1,512,833,146 |
| 2024-11-13 | 65.59 | 69.7 | 64.6 | 65.92 | -1.18% | 188,074 | 1,256,437,253 |
| 2024-11-12 | 69.2 | 70.8 | 65.55 | 66.71 | -7.28% | 286,270 | 1,933,881,277 |
| 2024-11-11 | 66.55 | 75.21 | 63.75 | 71.95 | +10.69% | 296,663 | 2,036,320,642 |
| 2024-11-08 | 57.3 | 68.88 | 57.21 | 65 | +12.91% | 326,287 | 2,062,319,574 |
| 2024-11-07 | 57.8 | 61.8 | 55.48 | 57.57 | +4.75% | 330,961 | 1,904,100,312 |
| 2024-11-06 | 54.4 | 62.18 | 54.11 | 54.96 | +5.92% | 410,506 | 2,330,873,199 |
| 2024-11-05 | 43.6 | 51.89 | 43.1 | 51.89 | +20% | 310,175 | 1,519,617,540 |
| 2024-11-04 | 39.66 | 43.35 | 39.22 | 43.24 | +9.03% | 182,305 | 770,339,966 |
| 2024-11-01 | 41.41 | 42.16 | 39.6 | 39.66 | -4.2% | 113,485 | 460,896,304 |
| 2024-10-31 | 40.96 | 41.96 | 40.57 | 41.4 | +1.55% | 123,948 | 512,691,342 |
| 2024-10-30 | 40.66 | 41.48 | 39.95 | 40.77 | +1.42% | 101,114 | 411,697,748 |
| 2024-10-29 | 40.9 | 42.15 | 39.9 | 40.2 | -0.37% | 134,374 | 550,883,282 |
| 2024-10-28 | 40.6 | 41.3 | 40 | 40.35 | +0.55% | 92,458 | 375,779,704 |
| 2024-10-25 | 39.32 | 40.7 | 39.1 | 40.13 | +2.48% | 98,565 | 393,785,511 |
| 2024-10-24 | 39.2 | 39.87 | 38.8 | 39.16 | +0.51% | 83,766 | 329,145,160 |
| 2024-10-23 | 39 | 40.88 | 38.2 | 38.96 | -0.31% | 136,847 | 545,600,198 |
| 2024-10-22 | 44.06 | 44.09 | 38.85 | 39.08 | -8.65% | 208,008 | 843,800,818 |
| 2024-10-21 | 40.67 | 42.79 | 40.45 | 42.78 | +7.49% | 195,627 | 809,735,841 |
| 2024-10-18 | 37 | 41.55 | 36.7 | 39.8 | +6.62% | 165,404 | 650,567,484 |
| 2024-10-17 | 37 | 38.98 | 36.8 | 37.33 | +3.12% | 111,023 | 421,203,803 |
| 2024-10-16 | 35.5 | 36.97 | 35.4 | 36.2 | -1.07% | 50,277 | 182,318,538 |
| 2024-10-15 | 37.1 | 38.26 | 36.4 | 36.59 | -2.43% | 92,608 | 345,194,175 |
| 2024-10-14 | 36.4 | 37.89 | 35.53 | 37.5 | +4.17% | 82,871 | 305,895,943 |
| 2024-10-11 | 38.8 | 38.87 | 35.37 | 36 | -7.12% | 91,306 | 335,404,242 |
| 2024-10-10 | 39.85 | 42.3 | 38.57 | 38.76 | -0.89% | 135,331 | 543,506,341 |
| 2024-10-09 | 42.45 | 43.82 | 38.88 | 39.11 | -12.99% | 185,310 | 769,079,795 |
| 2024-10-08 | 44.93 | 44.95 | 40.42 | 44.95 | +19.99% | 189,528 | 824,713,194 |
| 2024-09-30 | 35.06 | 37.8 | 33.56 | 37.46 | +16.59% | 122,264 | 436,479,859 |
| 2024-09-27 | 30 | 32.23 | 29.9 | 32.13 | +8.8% | 47,187 | 145,201,506 |
| 2024-09-26 | 28.35 | 29.58 | 28.02 | 29.53 | +4.05% | 45,522 | 131,074,633 |
| 2024-09-25 | 28.77 | 29.44 | 28.24 | 28.38 | -0.42% | 47,212 | 136,160,557 |
| 2024-09-24 | 27.7 | 28.66 | 27.01 | 28.5 | +2% | 54,488 | 152,625,762 |
| 2024-09-23 | 28.45 | 28.86 | 27.68 | 27.94 | -2.03% | 39,517 | 111,516,350 |
| 2024-09-20 | 28.49 | 28.65 | 28.05 | 28.52 | -0.18% | 36,795 | 104,273,178 |
| 2024-09-19 | 28.27 | 28.98 | 27.33 | 28.57 | +2.11% | 58,951 | 166,937,675 |
| 2024-09-18 | 27.25 | 28.37 | 26.76 | 27.98 | +3.71% | 44,675 | 123,390,684 |
| 2024-09-13 | 27.2 | 27.56 | 26.91 | 26.98 | -1.57% | 20,055 | 54,546,258 |
| 2024-09-12 | 27.3 | 28.09 | 27.29 | 27.41 | +0.18% | 25,056 | 69,396,406 |
| 2024-09-11 | 26.96 | 27.48 | 26.88 | 27.36 | +1.22% | 25,560 | 69,668,122 |
| 2024-09-10 | 26.58 | 27.24 | 26.1 | 27.03 | +2% | 25,028 | 66,708,993 |
| 2024-09-09 | 26.8 | 27.15 | 26.43 | 26.5 | -1.23% | 21,164 | 56,585,611 |
| 2024-09-06 | 27.6 | 27.79 | 26.83 | 26.83 | -3.04% | 28,837 | 78,248,554 |
| 2024-09-05 | 26.9 | 27.96 | 26.82 | 27.67 | +2.52% | 37,937 | 104,465,931 |
| 2024-09-04 | 26.48 | 27.44 | 26.3 | 26.99 | +2.51% | 44,756 | 120,797,045 |
| 2024-09-03 | 26.2 | 26.69 | 26.08 | 26.33 | +0.73% | 25,812 | 67,919,285 |
| 2024-09-02 | 27.28 | 27.28 | 26.08 | 26.14 | -4.14% | 38,848 | 102,926,749 |
| 2024-08-30 | 26.6 | 27.87 | 26.51 | 27.27 | +2.25% | 41,907 | 114,850,980 |
| 2024-08-29 | 25.71 | 26.71 | 25.52 | 26.67 | +3.33% | 61,230 | 161,626,658 |
| 2024-08-28 | 26.32 | 26.88 | 25.65 | 25.81 | -1.49% | 29,233 | 75,840,442 |
| 2024-08-27 | 26.66 | 26.9 | 25.91 | 26.2 | -2.09% | 37,951 | 99,358,285 |
| 2024-08-26 | 26.99 | 27.27 | 26.45 | 26.76 | -0.85% | 24,661 | 66,079,498 |
| 2024-08-23 | 27.58 | 27.65 | 26.68 | 26.99 | -0.33% | 33,730 | 91,720,673 |
| 2024-08-22 | 27.04 | 27.68 | 26.93 | 27.08 | -0.29% | 28,429 | 77,268,449 |
| 2024-08-21 | 27.85 | 28.1 | 26.91 | 27.16 | -2.48% | 41,203 | 112,793,986 |
| 2024-08-20 | 28.32 | 28.59 | 27.72 | 27.85 | -1.8% | 28,533 | 80,009,267 |
| 2024-08-19 | 28.47 | 28.89 | 28.18 | 28.36 | -0.04% | 26,139 | 74,443,665 |
| 2024-08-16 | 29.34 | 29.96 | 28.31 | 28.37 | -3.47% | 45,478 | 131,110,572 |
| 2024-08-15 | 29.18 | 29.97 | 28.82 | 29.39 | +0.69% | 26,324 | 77,374,361 |
| 2024-08-14 | 29.76 | 29.82 | 29.13 | 29.19 | -1.85% | 15,949 | 46,770,187 |
| 2024-08-13 | 29.6 | 30.05 | 29.36 | 29.74 | +0.44% | 18,303 | 54,269,644 |
| 2024-08-12 | 30 | 30.19 | 29.4 | 29.61 | -1.89% | 22,110 | 65,555,965 |
| 2024-08-09 | 30.7 | 31.2 | 30.01 | 30.18 | -1.79% | 25,497 | 77,667,479 |
| 2024-08-08 | 31.58 | 32.02 | 30.3 | 30.73 | -3.64% | 29,969 | 92,333,579 |
| 2024-08-07 | 31.62 | 32.56 | 31.33 | 31.89 | +1.05% | 40,910 | 130,790,330 |
| 2024-08-06 | 31.09 | 31.98 | 30.77 | 31.56 | +3.17% | 39,898 | 125,313,037 |
| 2024-08-05 | 31.58 | 32.37 | 30.52 | 30.59 | -4.47% | 42,915 | 134,789,871 |
| 2024-08-02 | 32.25 | 33.12 | 31.86 | 32.02 | -1.39% | 46,515 | 150,755,720 |
| 2024-08-01 | 31.86 | 32.82 | 31.61 | 32.47 | +2.2% | 59,915 | 193,885,306 |
| 2024-07-31 | 30.59 | 31.77 | 29.56 | 31.77 | +3.55% | 70,590 | 218,074,137 |
| 2024-07-30 | 29.7 | 30.95 | 29.41 | 30.68 | +3.09% | 47,638 | 144,458,443 |
| 2024-07-29 | 29.69 | 30 | 29.21 | 29.76 | +0.24% | 24,043 | 71,335,181 |
| 2024-07-26 | 29.43 | 29.94 | 28.9 | 29.69 | +0.47% | 32,670 | 96,289,265 |
| 2024-07-25 | 29.65 | 30.39 | 29.45 | 29.55 | -1.34% | 20,121 | 59,998,434 |
| 2024-07-24 | 30.66 | 30.66 | 29.82 | 29.95 | -2.32% | 26,103 | 78,872,251 |
| 2024-07-23 | 32.15 | 32.4 | 30.66 | 30.66 | -5.02% | 28,217 | 88,217,021 |
| 2024-07-22 | 32.28 | 32.64 | 31.66 | 32.28 | +1.25% | 26,677 | 86,244,013 |
| 2024-07-19 | 31.49 | 32.25 | 31.08 | 31.88 | +0.89% | 27,421 | 87,194,040 |
| 2024-07-18 | 31.42 | 31.8 | 30.87 | 31.6 | +0.22% | 32,301 | 101,232,415 |
| 2024-07-17 | 31.73 | 32.08 | 31.2 | 31.53 | -0.82% | 21,867 | 69,038,874 |
| 2024-07-16 | 30.97 | 31.9 | 30.6 | 31.79 | +3.48% | 48,389 | 151,805,378 |
| 2024-07-15 | 31.25 | 31.25 | 30.4 | 30.72 | +1.22% | 37,782 | 116,453,597 |
| 2024-07-12 | 30.56 | 30.74 | 30.18 | 30.35 | -1.4% | 22,559 | 68,564,328 |
| 2024-07-11 | 31.35 | 31.5 | 30.41 | 30.78 | +0.88% | 26,945 | 83,254,370 |
| 2024-07-10 | 30.4 | 30.97 | 30.13 | 30.51 | +0.23% | 23,940 | 73,370,587 |
| 2024-07-09 | 28.99 | 30.64 | 28.95 | 30.44 | +4.43% | 34,531 | 103,575,752 |
| 2024-07-08 | 29.99 | 30.03 | 28.92 | 29.15 | -2.93% | 25,948 | 76,041,082 |
| 2024-07-05 | 29.31 | 30.1 | 28.77 | 30.03 | +2.28% | 31,229 | 92,218,204 |
| 2024-07-04 | 29.92 | 30.24 | 29.27 | 29.36 | -34.07% | 25,634 | 76,246,310 |
| 2024-07-03 | 45.15 | 45.73 | 44.39 | 44.53 | -2.24% | 18,689 | 84,089,513 |
| 2024-07-02 | 46.13 | 46.56 | 45.3 | 45.55 | -1.47% | 20,213 | 92,608,331 |
| 2024-07-01 | 47.7 | 47.97 | 45.55 | 46.23 | -3.08% | 26,501 | 122,586,283 |
| 2024-06-28 | 46.75 | 48.62 | 46.52 | 47.7 | +1.64% | 25,295 | 121,121,203 |
| 2024-06-27 | 47.86 | 47.86 | 46.11 | 46.93 | -1.98% | 20,313 | 94,997,924 |
| 2024-06-26 | 46.98 | 48.09 | 46.33 | 47.88 | +2.11% | 20,120 | 94,920,327 |
| 2024-06-25 | 48.38 | 48.59 | 46.54 | 46.89 | -2.88% | 24,021 | 113,471,571 |
| 2024-06-24 | 49.5 | 50.11 | 48.15 | 48.28 | -3.23% | 27,406 | 135,196,570 |
| 2024-06-21 | 48.88 | 50.4 | 48.31 | 49.89 | +1.96% | 22,132 | 109,962,294 |
| 2024-06-20 | 49.18 | 50.13 | 48.71 | 48.93 | -1.15% | 23,031 | 113,822,734 |
| 2024-06-19 | 49.56 | 50.24 | 48.9 | 49.5 | -0.06% | 25,091 | 124,354,779 |
| 2024-06-18 | 49.06 | 50.8 | 49.06 | 49.53 | +0.24% | 34,176 | 171,013,395 |
| 2024-06-17 | 48 | 49.92 | 47.7 | 49.41 | +3% | 42,386 | 209,203,281 |
| 2024-06-14 | 47.89 | 49.22 | 47.68 | 47.97 | -0.25% | 57,951 | 280,890,757 |
| 2024-06-13 | 46.69 | 48.45 | 45.38 | 48.09 | +3.13% | 56,570 | 267,307,799 |
| 2024-06-12 | 49.11 | 49.44 | 46.36 | 46.63 | -4.68% | 55,377 | 262,243,390 |
| 2024-06-11 | 49.01 | 49.15 | 48.12 | 48.92 | 0% | 30,200 | 146,756,107 |
| 2024-06-07 | 50 | 50.74 | 48.65 | 48.92 | -1.47% | 24,856 | 123,041,657 |
| 2024-06-06 | 52.11 | 52.81 | 49.31 | 49.65 | -5.39% | 51,130 | 256,865,004 |
| 2024-06-05 | 52.11 | 53.2 | 51.57 | 52.48 | +0.83% | 18,274 | 96,233,534 |
| 2024-06-04 | 51.44 | 52.4 | 51.25 | 52.05 | +0.44% | 12,427 | 64,259,504 |
| 2024-06-03 | 50.7 | 52.8 | 50.47 | 51.82 | +2.61% | 30,643 | 159,114,295 |
| 2024-05-31 | 50.31 | 51.58 | 50.31 | 50.5 | +0.12% | 19,134 | 97,638,032 |
| 2024-05-30 | 48.82 | 50.99 | 47.99 | 50.44 | +2.42% | 24,105 | 120,237,912 |
| 2024-05-29 | 49.08 | 50.07 | 48.8 | 49.25 | -0.59% | 11,478 | 56,777,022 |
| 2024-05-28 | 50.22 | 50.66 | 49.49 | 49.54 | -1.69% | 10,466 | 52,292,476 |
| 2024-05-27 | 49.42 | 50.49 | 48.86 | 50.39 | +1.96% | 16,467 | 81,670,081 |
| 2024-05-24 | 51.01 | 51.54 | 49.28 | 49.42 | -3.89% | 25,848 | 129,574,870 |
| 2024-05-23 | 52.55 | 53.13 | 51.22 | 51.42 | -2.37% | 19,276 | 100,166,327 |
| 2024-05-22 | 53.26 | 54 | 52.54 | 52.67 | -1.68% | 17,019 | 90,031,647 |
| 2024-05-21 | 54.12 | 54.3 | 53.35 | 53.57 | -1.53% | 18,862 | 101,370,347 |
| 2024-05-20 | 53.68 | 54.69 | 53.09 | 54.4 | +1.34% | 29,602 | 160,594,209 |
| 2024-05-17 | 53.6 | 54.1 | 52.4 | 53.68 | +1.13% | 24,798 | 132,454,222 |
| 2024-05-16 | 52.66 | 53.87 | 52.5 | 53.08 | +0.84% | 29,807 | 158,803,421 |
| 2024-05-15 | 52 | 53.03 | 51.31 | 52.64 | +1.04% | 21,380 | 112,337,915 |
| 2024-05-14 | 51.59 | 52.57 | 51.11 | 52.1 | +0.97% | 22,298 | 116,204,583 |
| 2024-05-13 | 52.2 | 52.97 | 50.9 | 51.6 | -2.59% | 53,636 | 277,143,761 |
| 2024-05-10 | 54 | 54.81 | 52.03 | 52.97 | -2.07% | 47,907 | 255,520,578 |
| 2024-05-09 | 52.55 | 54.68 | 52.3 | 54.09 | +2.06% | 35,372 | 189,822,667 |
| 2024-05-08 | 53.59 | 53.84 | 52.2 | 53 | -1.72% | 42,471 | 224,492,773 |
| 2024-05-07 | 54 | 55.18 | 53.03 | 53.93 | +1.14% | 40,012 | 215,925,996 |
| 2024-05-06 | 54.3 | 55 | 53.15 | 53.32 | -0.84% | 38,363 | 207,102,662 |
| 2024-04-30 | 56.32 | 56.6 | 53.2 | 53.77 | -5.25% | 67,724 | 367,426,638 |
| 2024-04-29 | 57.03 | 57.77 | 56.15 | 56.75 | -0.96% | 56,703 | 322,745,671 |
| 2024-04-26 | 57.19 | 60.65 | 56 | 57.3 | -2.72% | 90,035 | 523,173,308 |
| 2024-04-25 | 58.3 | 59.44 | 57.7 | 58.9 | -0.52% | 34,997 | 205,123,948 |
| 2024-04-24 | 56.3 | 60.46 | 55.99 | 59.21 | +4.61% | 60,903 | 358,284,505 |
| 2024-04-23 | 58.2 | 59.16 | 56 | 56.6 | -3.21% | 53,099 | 305,702,030 |
| 2024-04-22 | 57.9 | 59.84 | 55 | 58.48 | +0.5% | 67,156 | 388,055,621 |
| 2024-04-19 | 57 | 58.35 | 54.87 | 58.19 | +2.12% | 85,423 | 486,273,054 |
| 2024-04-18 | 58.2 | 61.7 | 56.03 | 56.98 | -1.66% | 96,764 | 566,390,994 |
| 2024-04-17 | 53.12 | 58.48 | 52.89 | 57.94 | +9.07% | 73,706 | 410,084,673 |
| 2024-04-16 | 53.98 | 55.49 | 52.81 | 53.12 | -2.46% | 48,537 | 262,315,361 |
| 2024-04-15 | 53.33 | 55.18 | 51.67 | 54.46 | +4.05% | 57,029 | 306,780,785 |
| 2024-04-12 | 51 | 53.07 | 51 | 52.34 | +1.43% | 35,501 | 185,351,682 |
| 2024-04-11 | 52.87 | 54.43 | 51.33 | 51.6 | -4.12% | 38,834 | 203,541,082 |
| 2024-04-10 | 52.2 | 54.66 | 51.83 | 53.82 | +1.85% | 42,199 | 224,585,392 |
| 2024-04-09 | 52.38 | 54.4 | 52.01 | 52.84 | +0.84% | 42,590 | 225,871,444 |
| 2024-04-08 | 52.96 | 53.18 | 52.01 | 52.4 | -1.87% | 29,942 | 156,948,437 |
| 2024-04-03 | 53.61 | 54.78 | 52.8 | 53.4 | -2.31% | 42,275 | 226,392,163 |
| 2024-04-02 | 54.84 | 55.87 | 53.82 | 54.66 | -1.51% | 55,524 | 305,248,063 |
| 2024-04-01 | 56.35 | 56.99 | 53.4 | 55.5 | +0.18% | 59,089 | 324,301,792 |
| 2024-03-29 | 55.07 | 56.3 | 54 | 55.4 | -0.18% | 63,375 | 349,831,060 |
| 2024-03-28 | 50.47 | 58.13 | 50.47 | 55.5 | +12.35% | 122,890 | 678,082,225 |
| 2024-03-27 | 51 | 51.28 | 49.25 | 49.4 | -3.7% | 25,855 | 129,370,135 |
| 2024-03-26 | 52 | 52.21 | 50.74 | 51.3 | +0.1% | 37,830 | 194,749,378 |
| 2024-03-25 | 54.28 | 54.9 | 51.2 | 51.25 | -5.62% | 52,949 | 278,736,474 |
| 2024-03-22 | 55.3 | 55.89 | 53.83 | 54.3 | -1.47% | 40,618 | 221,322,595 |
| 2024-03-21 | 53.05 | 56.04 | 52.6 | 55.11 | +3.88% | 78,743 | 428,007,953 |
| 2024-03-20 | 52.63 | 57 | 51.73 | 53.05 | +2.81% | 94,143 | 508,009,162 |
| 2024-03-19 | 52.8 | 53.46 | 51.53 | 51.6 | -2.11% | 43,236 | 226,901,348 |
| 2024-03-18 | 48.7 | 53.06 | 48.37 | 52.71 | +9.13% | 55,909 | 289,476,327 |
| 2024-03-15 | 47.29 | 48.77 | 46.88 | 48.3 | +2.22% | 25,312 | 121,246,390 |
| 2024-03-14 | 47.82 | 47.9 | 46.77 | 47.25 | -1.15% | 19,243 | 90,716,671 |
| 2024-03-13 | 47.3 | 48.56 | 47.3 | 47.8 | +1.34% | 23,087 | 110,906,604 |
| 2024-03-12 | 46.46 | 47.48 | 46.2 | 47.17 | +0.81% | 23,804 | 111,703,315 |
| 2024-03-11 | 45.43 | 46.87 | 45.21 | 46.79 | +2.05% | 21,682 | 99,936,844 |
| 2024-03-08 | 45.61 | 46.19 | 44.83 | 45.85 | +1.44% | 19,418 | 88,486,078 |
| 2024-03-07 | 47.5 | 47.5 | 45.19 | 45.2 | -3.62% | 23,846 | 110,011,249 |
| 2024-03-06 | 46.88 | 47.74 | 46.16 | 46.9 | -0.21% | 21,517 | 100,968,998 |
| 2024-03-05 | 46.81 | 47.85 | 46.47 | 47 | -0.74% | 26,099 | 123,144,103 |
| 2024-03-04 | 47.98 | 48.63 | 46.3 | 47.35 | -1.29% | 29,263 | 138,115,944 |
| 2024-03-01 | 45.02 | 48.3 | 45 | 47.97 | +6.03% | 43,298 | 203,852,027 |
| 2024-02-29 | 43.2 | 45.26 | 43.18 | 45.24 | +6.3% | 34,546 | 153,708,144 |
| 2024-02-28 | 45.3 | 45.96 | 42.52 | 42.56 | -5.74% | 45,020 | 199,544,539 |
| 2024-02-27 | 42.43 | 45.18 | 42.21 | 45.15 | +5.74% | 34,732 | 153,529,785 |
| 2024-02-26 | 42.2 | 43.71 | 41.91 | 42.7 | +0.87% | 25,670 | 110,373,956 |
| 2024-02-23 | 41.49 | 42.53 | 41.2 | 42.33 | +2.15% | 24,818 | 103,808,166 |
| 2024-02-22 | 40.49 | 42.29 | 40.4 | 41.44 | +2.47% | 27,401 | 113,261,597 |
| 2024-02-21 | 39.41 | 41.98 | 39.22 | 40.44 | +1.48% | 38,552 | 156,838,084 |
| 2024-02-20 | 41.25 | 41.25 | 39.15 | 39.85 | -3.51% | 41,315 | 164,429,422 |
| 2024-02-19 | 43.5 | 43.5 | 40.17 | 41.3 | -3.8% | 43,944 | 182,001,337 |
| 2024-02-08 | 42.44 | 44.4 | 42.02 | 42.93 | +1.66% | 36,908 | 160,749,590 |
| 2024-02-07 | 39.1 | 42.77 | 39.1 | 42.23 | +8.28% | 36,646 | 153,093,334 |
| 2024-02-06 | 34.46 | 39.29 | 33.71 | 39 | +10.51% | 33,227 | 122,952,285 |
| 2024-02-05 | 37 | 37 | 33.53 | 35.29 | -7.18% | 38,577 | 136,442,759 |
| 2024-02-02 | 39.71 | 40.59 | 33.95 | 38.02 | -5.02% | 51,536 | 192,390,528 |
| 2024-02-01 | 39.71 | 40.98 | 38.88 | 40.03 | +0.28% | 18,226 | 73,022,621 |
| 2024-01-31 | 41 | 41.7 | 39.71 | 39.92 | -2.89% | 17,784 | 72,073,798 |
| 2024-01-30 | 42.33 | 43.37 | 41.1 | 41.11 | -1.23% | 19,662 | 83,496,392 |
| 2024-01-29 | 43.08 | 43.66 | 41.41 | 41.62 | -2.96% | 13,480 | 56,609,943 |
| 2024-01-26 | 43.25 | 43.44 | 42.4 | 42.89 | -1.29% | 11,424 | 49,071,757 |
| 2024-01-25 | 41.41 | 43.48 | 41 | 43.45 | +4.93% | 16,597 | 70,641,985 |
| 2024-01-24 | 40.8 | 41.72 | 39.61 | 41.41 | +1.32% | 11,532 | 46,973,668 |
| 2024-01-23 | 40.2 | 41.17 | 39.79 | 40.87 | +1.54% | 10,614 | 43,028,812 |
| 2024-01-22 | 42.14 | 42.78 | 40.11 | 40.25 | -5.16% | 15,812 | 65,290,403 |
| 2024-01-19 | 42.78 | 43.46 | 42.16 | 42.44 | -1.3% | 9,586 | 40,979,571 |
| 2024-01-18 | 42.47 | 43.5 | 41.29 | 43 | +1.15% | 18,897 | 79,598,551 |
| 2024-01-17 | 43.89 | 44.06 | 42.51 | 42.51 | -3.3% | 8,462 | 36,787,318 |
| 2024-01-16 | 44.25 | 44.31 | 42.91 | 43.96 | -0.34% | 11,642 | 50,714,200 |
| 2024-01-15 | 44.79 | 44.8 | 43.95 | 44.11 | -1.03% | 8,373 | 37,064,048 |
| 2024-01-12 | 45.28 | 45.28 | 44.29 | 44.57 | -0.6% | 13,279 | 59,407,340 |
| 2024-01-11 | 43.59 | 45.17 | 43.59 | 44.84 | +2.56% | 15,650 | 69,629,965 |
| 2024-01-10 | 43.8 | 44.04 | 42.8 | 43.72 | -0.41% | 13,729 | 59,795,554 |
| 2024-01-09 | 44.02 | 44.62 | 43.41 | 43.9 | -0.16% | 19,492 | 85,441,109 |
| 2024-01-08 | 44.51 | 44.74 | 43.6 | 43.97 | -1.76% | 15,627 | 68,723,325 |
| 2024-01-05 | 45.75 | 45.84 | 44.6 | 44.76 | -2.12% | 15,794 | 71,240,895 |
| 2024-01-04 | 46.5 | 46.5 | 45.5 | 45.73 | -1.23% | 13,563 | 62,449,715 |
| 2024-01-03 | 48.68 | 48.68 | 45.58 | 46.3 | -4% | 35,002 | 162,046,926 |
| 2024-01-02 | 48.67 | 49.4 | 48.2 | 48.23 | -1.69% | 16,459 | 80,459,084 |
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：