股票概览
39.18
-0.05%
-0.02
39.2
开盘价
39.45
最高价
38.02
最低价
5,951
成交量
数据更新至: 2024-12-31
技术指标
39.39
MA5 (5日均线)
39.81
MA10 (10日均线)
41.73
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 | 39.2 | 39.45 | 38.02 | 39.18 | -0.05% | 5,951 | 23,159,641 |
| 2024-12-30 | 39.81 | 40.25 | 38.88 | 39.2 | -1.53% | 3,563 | 13,996,221 |
| 2024-12-27 | 39.88 | 40.67 | 39.56 | 39.81 | -0.38% | 8,384 | 33,547,329 |
| 2024-12-26 | 38.65 | 40.25 | 38.65 | 39.96 | +2.99% | 6,574 | 26,166,007 |
| 2024-12-25 | 38.85 | 39.15 | 37.62 | 38.8 | -0.21% | 6,459 | 24,837,617 |
| 2024-12-24 | 38.88 | 39.2 | 37.62 | 38.88 | +0.73% | 10,105 | 38,839,259 |
| 2024-12-23 | 41.41 | 41.41 | 38.05 | 38.6 | -6.42% | 17,264 | 68,323,699 |
| 2024-12-20 | 41.12 | 42.45 | 41.12 | 41.25 | -0.6% | 12,425 | 51,827,401 |
| 2024-12-19 | 40.6 | 41.96 | 40.4 | 41.5 | +1.44% | 9,678 | 39,968,898 |
| 2024-12-18 | 40.9 | 41.5 | 40.08 | 40.91 | +0.02% | 8,473 | 34,705,915 |
| 2024-12-17 | 42.9 | 42.98 | 40.6 | 40.9 | -4.37% | 10,818 | 44,701,974 |
| 2024-12-16 | 43.91 | 44.8 | 42.5 | 42.77 | -3.5% | 9,843 | 42,624,760 |
| 2024-12-13 | 45.18 | 45.5 | 43.75 | 44.32 | -2.53% | 13,577 | 60,260,807 |
| 2024-12-12 | 46.38 | 46.89 | 43.69 | 45.47 | -2.86% | 17,545 | 79,462,234 |
| 2024-12-11 | 48 | 48.09 | 46.04 | 46.81 | -3.48% | 24,109 | 113,001,795 |
| 2024-12-10 | 44.34 | 51.06 | 43.2 | 48.5 | +13.98% | 40,842 | 196,656,048 |
| 2024-12-09 | 40.93 | 44.5 | 40.55 | 42.55 | +2.65% | 19,004 | 80,683,849 |
| 2024-12-06 | 42.95 | 43.2 | 40 | 41.45 | -3.33% | 18,861 | 77,652,545 |
| 2024-12-05 | 40.39 | 44.89 | 40.39 | 42.88 | +4.79% | 23,656 | 101,791,255 |
| 2024-12-04 | 40.77 | 41.95 | 40.04 | 40.92 | +0.89% | 12,564 | 51,487,127 |
| 2024-12-03 | 39.5 | 42.19 | 39.45 | 40.56 | +2.55% | 21,196 | 86,291,150 |
| 2024-12-02 | 39.34 | 40.7 | 39.28 | 39.55 | -0.33% | 15,002 | 59,848,083 |
| 2024-11-29 | 39.91 | 40.6 | 38.83 | 39.68 | -0.73% | 11,748 | 46,811,707 |
| 2024-11-28 | 38.73 | 40.75 | 37.5 | 39.97 | +2.12% | 18,648 | 72,742,539 |
| 2024-11-27 | 34.74 | 39.91 | 33.78 | 39.14 | +13.22% | 20,143 | 75,466,702 |
| 2024-11-26 | 35.22 | 35.47 | 34.5 | 34.57 | -2.34% | 4,041 | 14,133,164 |
| 2024-11-25 | 34 | 35.83 | 33.91 | 35.4 | +4.27% | 8,436 | 29,535,152 |
| 2024-11-22 | 35.99 | 36.3 | 33.89 | 33.95 | -5.67% | 7,250 | 25,378,416 |
| 2024-11-21 | 36.6 | 36.6 | 35.3 | 35.99 | -0.55% | 5,505 | 19,796,681 |
| 2024-11-20 | 35.92 | 36.71 | 35.28 | 36.19 | +0.03% | 9,067 | 32,801,724 |
| 2024-11-19 | 35.17 | 36.35 | 34.71 | 36.18 | +3.37% | 6,564 | 23,443,799 |
| 2024-11-18 | 36.51 | 36.89 | 34.51 | 35 | -4.16% | 8,927 | 31,707,596 |
| 2024-11-15 | 39.25 | 39.26 | 36.5 | 36.52 | -6.43% | 11,102 | 41,824,671 |
| 2024-11-14 | 38.77 | 39.78 | 37.9 | 39.03 | +0.72% | 11,009 | 42,864,218 |
| 2024-11-13 | 37.86 | 38.76 | 36.9 | 38.75 | +2.51% | 10,115 | 38,258,586 |
| 2024-11-12 | 39.95 | 40.16 | 37.45 | 37.8 | -5.38% | 16,292 | 62,883,482 |
| 2024-11-11 | 39 | 40.26 | 38.62 | 39.95 | +3.63% | 13,819 | 54,694,844 |
| 2024-11-08 | 39.3 | 40.29 | 38.37 | 38.55 | -2.41% | 15,273 | 59,969,652 |
| 2024-11-07 | 41.3 | 42.38 | 38.16 | 39.5 | -1.18% | 20,550 | 81,687,251 |
| 2024-11-06 | 38.8 | 42.72 | 38.51 | 39.97 | +8.47% | 33,762 | 135,746,317 |
| 2024-11-05 | 34.92 | 38.13 | 34.61 | 36.85 | +4.99% | 17,482 | 64,092,353 |
| 2024-11-04 | 33 | 35.29 | 32.61 | 35.1 | +7.67% | 14,537 | 49,694,820 |
| 2024-11-01 | 33.88 | 33.93 | 32.56 | 32.6 | -3.35% | 10,123 | 33,660,263 |
| 2024-10-31 | 34.83 | 35.65 | 33.71 | 33.73 | -3.21% | 14,978 | 51,562,250 |
| 2024-10-30 | 35.92 | 36.86 | 34.46 | 34.85 | -3.99% | 10,939 | 38,717,612 |
| 2024-10-29 | 37.08 | 37.66 | 36.2 | 36.3 | -2.6% | 7,436 | 27,352,153 |
| 2024-10-28 | 37.61 | 38.18 | 36.82 | 37.27 | -0.32% | 7,439 | 27,700,444 |
| 2024-10-25 | 36.83 | 37.8 | 36.5 | 37.39 | +1.52% | 7,635 | 28,517,012 |
| 2024-10-24 | 37.76 | 38.07 | 36.66 | 36.83 | -2.23% | 6,946 | 25,844,554 |
| 2024-10-23 | 39.42 | 39.42 | 37.22 | 37.67 | -2.56% | 10,313 | 39,263,504 |
| 2024-10-22 | 36.66 | 39.99 | 35.91 | 38.66 | +5.57% | 17,889 | 68,616,717 |
| 2024-10-21 | 36.9 | 37.28 | 35.7 | 36.62 | +1.44% | 10,848 | 39,571,927 |
| 2024-10-18 | 33.66 | 36.99 | 33.66 | 36.1 | +6.74% | 11,770 | 41,734,452 |
| 2024-10-17 | 34.14 | 35.05 | 33.75 | 33.82 | -0.97% | 6,640 | 22,950,323 |
| 2024-10-16 | 34 | 34.74 | 33.5 | 34.15 | -0.64% | 5,905 | 20,140,342 |
| 2024-10-15 | 34.99 | 36 | 34.23 | 34.37 | -1.24% | 8,424 | 29,482,947 |
| 2024-10-14 | 33.2 | 35 | 32.7 | 34.8 | +4.82% | 9,223 | 31,233,889 |
| 2024-10-11 | 36.05 | 36.47 | 32.5 | 33.2 | -7.93% | 14,859 | 50,425,124 |
| 2024-10-10 | 38.97 | 40 | 36.06 | 36.06 | -6.34% | 18,027 | 67,584,064 |
| 2024-10-09 | 44 | 44 | 38 | 38.5 | -14.2% | 24,294 | 98,480,285 |
| 2024-10-08 | 46 | 46 | 39.91 | 44.87 | +17% | 28,120 | 120,239,915 |
| 2024-09-30 | 36 | 39.38 | 33.66 | 38.35 | +13.19% | 25,930 | 93,604,564 |
| 2024-09-27 | 32.5 | 34.6 | 31 | 33.88 | +6.78% | 9,542 | 30,996,665 |
| 2024-09-26 | 29.23 | 31.8 | 29.23 | 31.73 | +8.29% | 13,986 | 43,091,034 |
| 2024-09-25 | 29.74 | 30.55 | 29.2 | 29.3 | -0.68% | 10,537 | 31,536,144 |
| 2024-09-24 | 27.87 | 29.8 | 27.51 | 29.5 | +6.61% | 7,627 | 21,954,321 |
| 2024-09-23 | 27.89 | 28.79 | 27.31 | 27.67 | -1.14% | 3,769 | 10,474,796 |
| 2024-09-20 | 27.97 | 28.88 | 27.72 | 27.99 | -0.14% | 3,801 | 10,746,612 |
| 2024-09-19 | 27.44 | 28.6 | 27.21 | 28.03 | +2.67% | 3,766 | 10,518,632 |
| 2024-09-18 | 27.49 | 27.8 | 26.77 | 27.3 | -0.69% | 3,320 | 9,048,962 |
| 2024-09-13 | 28.21 | 28.21 | 27.45 | 27.49 | -1.08% | 4,167 | 11,548,154 |
| 2024-09-12 | 28.5 | 28.9 | 27.71 | 27.79 | -1.17% | 3,468 | 9,813,719 |
| 2024-09-11 | 28.38 | 28.76 | 28.11 | 28.12 | -1.4% | 3,077 | 8,737,660 |
| 2024-09-10 | 27.92 | 28.76 | 27.54 | 28.52 | +1.53% | 4,555 | 12,794,658 |
| 2024-09-09 | 27.83 | 28.53 | 27.58 | 28.09 | -0.25% | 3,757 | 10,550,347 |
| 2024-09-06 | 30.39 | 30.5 | 28.1 | 28.16 | -5.06% | 6,956 | 19,985,092 |
| 2024-09-05 | 29.07 | 30.1 | 29.07 | 29.66 | +2.49% | 5,025 | 14,931,653 |
| 2024-09-04 | 28.79 | 29.5 | 28.56 | 28.94 | +0.03% | 4,635 | 13,465,645 |
| 2024-09-03 | 28 | 29.5 | 28 | 28.93 | +2.95% | 5,729 | 16,554,694 |
| 2024-09-02 | 29.58 | 30.02 | 28.1 | 28.1 | -5.13% | 7,821 | 22,411,291 |
| 2024-08-30 | 29.3 | 30.68 | 28.82 | 29.62 | +1.16% | 6,895 | 20,663,781 |
| 2024-08-29 | 27.9 | 29.69 | 27.61 | 29.28 | +2.85% | 5,644 | 16,405,647 |
| 2024-08-28 | 27.52 | 29 | 27.52 | 28.47 | +1.39% | 4,565 | 12,996,859 |
| 2024-08-27 | 28.61 | 29.49 | 28 | 28.08 | -3.8% | 5,206 | 14,829,930 |
| 2024-08-26 | 28.39 | 29.8 | 27.91 | 29.19 | +5.11% | 7,088 | 20,617,471 |
| 2024-08-23 | 27.89 | 28.21 | 27.14 | 27.77 | -0.72% | 4,260 | 11,837,730 |
| 2024-08-22 | 29.06 | 29.24 | 27.97 | 27.97 | -3.52% | 3,672 | 10,425,465 |
| 2024-08-21 | 28.8 | 30.1 | 28.79 | 28.99 | -0.24% | 4,153 | 12,130,224 |
| 2024-08-20 | 29.49 | 30.07 | 29.01 | 29.06 | -1.49% | 3,998 | 11,720,572 |
| 2024-08-19 | 30.5 | 30.5 | 28.45 | 29.5 | -3.02% | 4,507 | 13,406,008 |
| 2024-08-16 | 30.07 | 31 | 30.07 | 30.42 | +0.9% | 3,805 | 11,634,350 |
| 2024-08-15 | 29.48 | 30.95 | 29.48 | 30.15 | +1.14% | 3,755 | 11,344,223 |
| 2024-08-14 | 30.31 | 30.31 | 29.22 | 29.81 | +0.17% | 3,979 | 11,796,365 |
| 2024-08-13 | 29.19 | 29.93 | 29.01 | 29.76 | +0.92% | 3,083 | 9,111,520 |
| 2024-08-12 | 29.34 | 29.87 | 29.21 | 29.49 | +0.37% | 3,500 | 10,323,403 |
| 2024-08-09 | 30.02 | 30.33 | 29.36 | 29.38 | -1.21% | 5,115 | 15,181,891 |
| 2024-08-08 | 31 | 31 | 29.5 | 29.74 | -4.53% | 9,218 | 27,552,642 |
| 2024-08-07 | 31.79 | 31.99 | 31.08 | 31.15 | -0.51% | 3,057 | 9,617,227 |
| 2024-08-06 | 30.32 | 31.31 | 30.11 | 31.31 | +3.37% | 5,631 | 17,394,178 |
| 2024-08-05 | 31.86 | 32.34 | 30.17 | 30.29 | -4.93% | 5,021 | 15,659,996 |
| 2024-08-02 | 32.99 | 33.43 | 31.72 | 31.86 | -3.98% | 5,834 | 18,984,442 |
| 2024-08-01 | 33.79 | 34.6 | 32.51 | 33.18 | -1.81% | 7,878 | 26,357,378 |
| 2024-07-31 | 31.21 | 33.86 | 31.1 | 33.79 | +7.54% | 10,280 | 33,958,106 |
| 2024-07-30 | 31.61 | 32.4 | 30.75 | 31.42 | -0.1% | 4,579 | 14,417,481 |
| 2024-07-29 | 31.29 | 31.9 | 30.75 | 31.45 | +0.48% | 5,484 | 17,157,382 |
| 2024-07-26 | 29.9 | 31.54 | 29.83 | 31.3 | +4.82% | 8,330 | 25,730,832 |
| 2024-07-25 | 29.21 | 30.89 | 29.21 | 29.86 | +0.1% | 7,550 | 22,699,682 |
| 2024-07-24 | 30.51 | 30.88 | 29.65 | 29.83 | -1.81% | 6,222 | 18,670,700 |
| 2024-07-23 | 32.5 | 32.53 | 30.29 | 30.38 | -5.94% | 6,186 | 19,238,713 |
| 2024-07-22 | 32.83 | 33.67 | 32.07 | 32.3 | -1.52% | 3,838 | 12,450,107 |
| 2024-07-19 | 31.38 | 33.33 | 31.38 | 32.8 | +3.83% | 6,316 | 20,651,671 |
| 2024-07-18 | 31.7 | 32.01 | 30.59 | 31.59 | -2.2% | 6,044 | 18,980,700 |
| 2024-07-17 | 32.29 | 32.99 | 31.81 | 32.3 | -0.52% | 3,834 | 12,377,966 |
| 2024-07-16 | 32.34 | 33.19 | 32.03 | 32.47 | +0.09% | 5,319 | 17,296,328 |
| 2024-07-15 | 33.23 | 33.49 | 32 | 32.44 | -2.38% | 4,867 | 15,854,435 |
| 2024-07-12 | 33.98 | 34.89 | 33.2 | 33.23 | -3.74% | 4,981 | 16,738,642 |
| 2024-07-11 | 34.13 | 34.9 | 33.75 | 34.52 | +2.74% | 5,880 | 20,245,250 |
| 2024-07-10 | 32.87 | 34.58 | 31.88 | 33.6 | +1.85% | 7,251 | 24,367,408 |
| 2024-07-09 | 33.04 | 33.78 | 31.8 | 32.99 | -0.87% | 9,852 | 32,238,732 |
| 2024-07-08 | 35.03 | 35.7 | 32.81 | 33.28 | -6.04% | 7,438 | 25,197,437 |
| 2024-07-05 | 36.22 | 36.23 | 33.51 | 35.42 | -2.18% | 6,763 | 23,886,483 |
| 2024-07-04 | 37.63 | 37.8 | 36.21 | 36.21 | -2.06% | 3,773 | 13,876,057 |
| 2024-07-03 | 37.97 | 37.97 | 36.68 | 36.97 | -2.17% | 3,186 | 11,834,754 |
| 2024-07-02 | 38.09 | 39.02 | 37.29 | 37.79 | -0.63% | 3,798 | 14,481,258 |
| 2024-07-01 | 39.76 | 40.06 | 36.86 | 38.03 | -4.73% | 7,998 | 30,406,296 |
| 2024-06-28 | 39.46 | 40.68 | 38.83 | 39.92 | +1.19% | 2,698 | 10,802,855 |
| 2024-06-27 | 40.5 | 41.31 | 39.4 | 39.45 | -3.69% | 4,889 | 19,753,636 |
| 2024-06-26 | 38.99 | 40.98 | 38.59 | 40.96 | +5.57% | 4,964 | 19,850,410 |
| 2024-06-25 | 31.24 | 40.95 | 31.24 | 38.8 | -0.64% | 4,368 | 17,173,585 |
| 2024-06-24 | 42.67 | 42.67 | 39 | 39.05 | -7.46% | 4,118 | 16,460,823 |
| 2024-06-21 | 42 | 42.9 | 41.57 | 42.2 | -0.26% | 2,283 | 9,616,904 |
| 2024-06-20 | 43.54 | 43.91 | 42.01 | 42.31 | -2.67% | 3,650 | 15,630,329 |
| 2024-06-19 | 44.63 | 44.64 | 43.22 | 43.47 | -1.87% | 2,100 | 9,157,733 |
| 2024-06-18 | 44 | 44.98 | 43.5 | 44.3 | +0.7% | 3,151 | 13,920,619 |
| 2024-06-17 | 42.9 | 45.65 | 42.84 | 43.99 | +1.27% | 4,790 | 21,235,298 |
| 2024-06-14 | 47.1 | 47.1 | 42.8 | 43.44 | -7.67% | 9,278 | 40,877,758 |
| 2024-06-13 | 44.71 | 47.4 | 44.23 | 47.05 | +4.81% | 8,449 | 39,072,773 |
| 2024-06-12 | 44.72 | 45.68 | 43.65 | 44.89 | -29.25% | 4,128 | 18,469,992 |
| 2024-06-11 | 62.04 | 63.97 | 61 | 63.45 | +1.31% | 4,552 | 28,476,941 |
| 2024-06-07 | 64.9 | 66.55 | 62.63 | 62.63 | -3.21% | 4,981 | 31,973,301 |
| 2024-06-06 | 68.6 | 70 | 64.5 | 64.71 | -4.22% | 4,069 | 27,020,253 |
| 2024-06-05 | 68.44 | 70.66 | 67.4 | 67.56 | -1.97% | 5,742 | 39,512,189 |
| 2024-06-04 | 71.11 | 73.99 | 67.41 | 68.92 | -5.59% | 8,110 | 56,309,067 |
| 2024-06-03 | 70.9 | 76.4 | 70.9 | 73 | +2.82% | 7,464 | 55,109,901 |
| 2024-05-31 | 66.7 | 73.5 | 66.7 | 71 | +6.29% | 7,572 | 53,577,219 |
| 2024-05-30 | 65.3 | 68.18 | 64.68 | 66.8 | +1.92% | 3,543 | 23,715,001 |
| 2024-05-29 | 65.3 | 66.1 | 64.33 | 65.54 | +1.19% | 2,085 | 13,623,487 |
| 2024-05-28 | 66.01 | 66.47 | 64 | 64.77 | -1.77% | 3,733 | 24,324,461 |
| 2024-05-27 | 68.73 | 68.93 | 64.81 | 65.94 | -4.06% | 4,687 | 30,906,204 |
| 2024-05-24 | 70.21 | 72.45 | 68.54 | 68.73 | -3.39% | 3,219 | 22,693,987 |
| 2024-05-23 | 73.37 | 74.38 | 71.14 | 71.14 | -1.62% | 4,111 | 29,815,005 |
| 2024-05-22 | 66.4 | 73.9 | 66.4 | 72.31 | +7.93% | 8,520 | 60,914,835 |
| 2024-05-21 | 67.76 | 68.35 | 66.25 | 67 | -1.64% | 1,777 | 11,935,497 |
| 2024-05-20 | 69.4 | 69.4 | 67.35 | 68.12 | -1.84% | 2,514 | 17,127,863 |
| 2024-05-17 | 68.12 | 69.9 | 67.14 | 69.4 | +1.86% | 2,949 | 20,268,078 |
| 2024-05-16 | 67.28 | 69.97 | 67.28 | 68.13 | +0.07% | 2,512 | 17,268,896 |
| 2024-05-15 | 65.58 | 70.48 | 65.58 | 68.08 | +0.86% | 3,348 | 23,136,104 |
| 2024-05-14 | 65.37 | 68.37 | 65.37 | 67.5 | +3.88% | 3,381 | 22,845,514 |
| 2024-05-13 | 66.47 | 66.65 | 64.44 | 64.98 | -2.7% | 3,183 | 20,773,653 |
| 2024-05-10 | 69.59 | 70.32 | 65.99 | 66.78 | -4.02% | 3,379 | 22,854,913 |
| 2024-05-09 | 70.51 | 71.94 | 69.01 | 69.58 | -1.88% | 2,986 | 20,980,789 |
| 2024-05-08 | 74.99 | 74.99 | 70.58 | 70.91 | -5.44% | 3,878 | 27,912,254 |
| 2024-05-07 | 74.36 | 76.8 | 72.04 | 74.99 | +1.5% | 4,443 | 33,156,221 |
| 2024-05-06 | 68.28 | 74.1 | 68.28 | 73.88 | +9.4% | 9,042 | 64,641,663 |
| 2024-04-30 | 65.49 | 69.58 | 63.98 | 67.53 | +3.11% | 5,469 | 36,850,789 |
| 2024-04-29 | 63 | 68.39 | 63 | 65.49 | +5.68% | 3,535 | 23,092,746 |
| 2024-04-26 | 59.78 | 63.9 | 59.6 | 61.97 | +3.49% | 3,712 | 22,940,326 |
| 2024-04-25 | 61.2 | 61.9 | 59.69 | 59.88 | -3% | 2,872 | 17,465,003 |
| 2024-04-24 | 63.2 | 63.75 | 60.24 | 61.73 | -0.52% | 2,894 | 17,965,424 |
| 2024-04-23 | 59.94 | 63.67 | 58.52 | 62.05 | +3.8% | 5,029 | 30,999,794 |
| 2024-04-22 | 58.12 | 60.9 | 56.81 | 59.78 | +1.58% | 3,059 | 18,244,572 |
| 2024-04-19 | 59.37 | 59.82 | 57.55 | 58.85 | -2.57% | 3,699 | 21,679,905 |
| 2024-04-18 | 58.49 | 62.98 | 56.45 | 60.4 | +3.55% | 6,209 | 37,186,634 |
| 2024-04-17 | 58.39 | 60 | 57.51 | 58.33 | +0.53% | 4,825 | 28,384,793 |
| 2024-04-16 | 59.76 | 59.76 | 54.8 | 58.02 | -3.41% | 7,276 | 41,475,922 |
| 2024-04-15 | 62.04 | 63.47 | 57.77 | 60.07 | -3.73% | 5,465 | 33,184,002 |
| 2024-04-12 | 64.86 | 65.85 | 62.04 | 62.4 | -4.67% | 5,603 | 35,754,740 |
| 2024-04-11 | 68.01 | 69.5 | 65.02 | 65.46 | -4.72% | 6,765 | 45,278,201 |
| 2024-04-10 | 67.94 | 71.88 | 67.94 | 68.7 | +1.48% | 8,528 | 59,538,357 |
| 2024-04-09 | 68.22 | 70.88 | 66.66 | 67.7 | -0.75% | 3,389 | 23,374,206 |
| 2024-04-08 | 67.2 | 70.08 | 66.52 | 68.21 | +1.5% | 3,823 | 26,327,394 |
| 2024-04-03 | 67 | 68.36 | 65.2 | 67.2 | -0.01% | 3,611 | 24,193,784 |
| 2024-04-02 | 70.47 | 70.54 | 66.8 | 67.21 | -4.94% | 3,631 | 24,586,340 |
| 2024-04-01 | 67.73 | 72.73 | 67.72 | 70.7 | +3.82% | 4,728 | 33,400,773 |
| 2024-03-29 | 70.28 | 70.98 | 67.6 | 68.1 | -3.58% | 3,356 | 23,117,098 |
| 2024-03-28 | 65.72 | 71.51 | 65.7 | 70.63 | +6.93% | 5,718 | 39,763,774 |
| 2024-03-27 | 66.81 | 68.43 | 65.3 | 66.05 | -1.14% | 3,859 | 25,839,255 |
| 2024-03-26 | 68 | 69.1 | 66.38 | 66.81 | -2.14% | 4,416 | 29,704,579 |
| 2024-03-25 | 71.23 | 72.88 | 67.01 | 68.27 | -4.16% | 8,039 | 56,412,590 |
| 2024-03-22 | 68.5 | 72.67 | 67.2 | 71.23 | +3.96% | 8,036 | 56,121,130 |
| 2024-03-21 | 68.88 | 68.98 | 66.1 | 68.52 | +0.1% | 5,117 | 34,629,191 |
| 2024-03-20 | 68.87 | 69.4 | 67.88 | 68.45 | -0.61% | 4,298 | 29,373,455 |
| 2024-03-19 | 73 | 73 | 68.6 | 68.87 | -5.66% | 9,269 | 64,939,439 |
| 2024-03-18 | 75.23 | 76.98 | 72.23 | 73 | -2.9% | 10,029 | 73,473,368 |
| 2024-03-15 | 74.94 | 76 | 73.2 | 75.18 | +0.29% | 3,964 | 29,580,495 |
| 2024-03-14 | 75.5 | 78.5 | 72 | 74.96 | -0.45% | 4,991 | 37,419,322 |
| 2024-03-13 | 76.55 | 78 | 75 | 75.3 | -1.52% | 3,698 | 28,239,478 |
| 2024-03-12 | 74.09 | 79.8 | 72.54 | 76.46 | +3.2% | 6,420 | 49,383,394 |
| 2024-03-11 | 74.5 | 74.5 | 72 | 74.09 | -0.55% | 4,050 | 29,591,182 |
| 2024-03-08 | 77 | 77 | 74 | 74.5 | -0.47% | 4,043 | 30,271,857 |
| 2024-03-07 | 77.29 | 83.8 | 73.9 | 74.85 | -2.35% | 10,028 | 78,692,747 |
| 2024-03-06 | 72.3 | 78 | 71.89 | 76.65 | +5.87% | 9,976 | 75,353,629 |
| 2024-03-05 | 72 | 74.92 | 71.5 | 72.4 | -1.99% | 6,458 | 47,361,527 |
| 2024-03-04 | 70.51 | 75.5 | 68.67 | 73.87 | +3.31% | 7,678 | 55,474,174 |
| 2024-03-01 | 74.64 | 74.64 | 70.25 | 71.5 | +0.53% | 11,528 | 83,731,550 |
| 2024-02-29 | 63.05 | 72.5 | 62.01 | 71.12 | +11.14% | 13,877 | 94,966,682 |
| 2024-02-28 | 75 | 75.53 | 63.61 | 63.99 | -15.89% | 12,923 | 89,942,254 |
| 2024-02-27 | 76 | 76.5 | 72.01 | 76.08 | +0.11% | 11,052 | 81,925,467 |
| 2024-02-26 | 78 | 85.58 | 75.01 | 76 | +4.18% | 14,690 | 114,481,443 |
| 2024-02-23 | 66 | 74 | 66 | 72.95 | +12.37% | 13,810 | 97,985,831 |
| 2024-02-22 | 64.13 | 69.9 | 62.26 | 64.92 | +0.06% | 10,656 | 69,093,562 |
| 2024-02-21 | 60.88 | 72 | 56.03 | 64.88 | -0.17% | 17,778 | 113,272,955 |
| 2024-02-20 | 52.3 | 64.99 | 51 | 64.99 | +19.69% | 12,259 | 67,696,162 |
| 2024-02-19 | 51.78 | 56 | 49.5 | 54.3 | +4.3% | 13,734 | 72,809,741 |
| 2024-02-08 | 46.33 | 52.66 | 39.67 | 52.06 | +12.93% | 17,173 | 79,557,772 |
| 2024-02-07 | 53 | 53 | 45.85 | 46.1 | -10.69% | 12,908 | 63,114,375 |
| 2024-02-06 | 47.67 | 57.48 | 43.23 | 51.62 | +7.77% | 10,395 | 52,118,000 |
| 2024-02-05 | 52.96 | 52.96 | 45.25 | 47.9 | -12.27% | 11,707 | 57,749,748 |
| 2024-02-02 | 58 | 59.21 | 53 | 54.6 | -5.85% | 9,338 | 52,000,527 |
| 2024-02-01 | 59.66 | 60.88 | 56.91 | 57.99 | -2.29% | 5,897 | 34,781,789 |
| 2024-01-31 | 63 | 65.04 | 58.92 | 59.35 | -6.45% | 5,905 | 35,978,742 |
| 2024-01-30 | 65.66 | 67.52 | 63.14 | 63.44 | -2.58% | 4,163 | 26,986,194 |
| 2024-01-29 | 66.37 | 68.72 | 64.35 | 65.12 | -0.41% | 4,442 | 29,294,088 |
| 2024-01-26 | 66.86 | 67.62 | 65.1 | 65.39 | -2.3% | 4,137 | 27,294,950 |
| 2024-01-25 | 69.11 | 69.11 | 65.6 | 66.93 | -2.49% | 8,015 | 53,815,795 |
| 2024-01-24 | 68 | 70.75 | 66.29 | 68.64 | -0.65% | 6,770 | 45,972,267 |
| 2024-01-23 | 71.87 | 71.99 | 68.29 | 69.09 | -1.86% | 7,644 | 53,092,173 |
| 2024-01-22 | 73.44 | 75.79 | 69.22 | 70.4 | -2.9% | 5,164 | 37,248,277 |
| 2024-01-19 | 73.99 | 74.89 | 72.41 | 72.5 | -1.76% | 3,611 | 26,588,608 |
| 2024-01-18 | 73 | 74.47 | 70.61 | 73.8 | -1.59% | 9,341 | 67,637,934 |
| 2024-01-17 | 78.94 | 79.63 | 74.61 | 74.99 | -4.31% | 3,470 | 26,618,980 |
| 2024-01-16 | 76.3 | 80 | 75.42 | 78.37 | +2.61% | 4,674 | 36,500,351 |
| 2024-01-15 | 77.15 | 78.42 | 76.11 | 76.38 | -1.72% | 3,720 | 28,748,094 |
| 2024-01-12 | 78.76 | 81 | 77.17 | 77.72 | -1.62% | 3,554 | 27,949,036 |
| 2024-01-11 | 75.33 | 80.32 | 75 | 79 | +4.22% | 7,565 | 59,312,336 |
| 2024-01-10 | 79.33 | 80.13 | 75.18 | 75.8 | -6.33% | 9,916 | 76,816,837 |
| 2024-01-09 | 82.64 | 84.92 | 78.34 | 80.92 | -1.17% | 7,741 | 62,509,979 |
| 2024-01-08 | 82.01 | 84.35 | 81.09 | 81.88 | -1.02% | 3,250 | 26,818,695 |
| 2024-01-05 | 83 | 86.19 | 82.49 | 82.72 | -2.14% | 3,328 | 27,972,311 |
| 2024-01-04 | 85.64 | 85.66 | 82.69 | 84.53 | -1.33% | 6,636 | 55,622,491 |
| 2024-01-03 | 89.89 | 90.44 | 84.5 | 85.67 | -4.82% | 11,162 | 96,570,050 |
| 2024-01-02 | 94.15 | 94.2 | 90 | 90.01 | -4.45% | 4,006 | 36,636,501 |
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：