股票概览
59.9
-1.85%
-1.13
61.02
开盘价
61.8
最高价
59.68
最低价
35,033
成交量
数据更新至: 2024-12-31
技术指标
60.90
MA5 (5日均线)
61.38
MA10 (10日均线)
61.21
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 | 61.02 | 61.8 | 59.68 | 59.9 | -1.85% | 35,033 | 212,006,466 |
| 2024-12-30 | 61.22 | 61.95 | 60.14 | 61.03 | +0.02% | 31,975 | 195,385,167 |
| 2024-12-27 | 61.16 | 61.52 | 60.39 | 61.02 | -0.2% | 31,249 | 190,578,759 |
| 2024-12-26 | 61.35 | 61.69 | 60 | 61.14 | -0.42% | 41,710 | 253,614,531 |
| 2024-12-25 | 63 | 63.17 | 60.98 | 61.4 | -0.49% | 37,748 | 234,581,108 |
| 2024-12-24 | 60.93 | 62.18 | 60.69 | 61.7 | +1.68% | 36,586 | 225,907,670 |
| 2024-12-23 | 61.5 | 61.95 | 60.18 | 60.68 | -1.48% | 49,553 | 301,646,021 |
| 2024-12-20 | 62.8 | 63.7 | 61.14 | 61.59 | -2.21% | 54,367 | 338,545,946 |
| 2024-12-19 | 62 | 64 | 61.81 | 62.98 | +1.06% | 43,387 | 273,316,757 |
| 2024-12-18 | 62.68 | 63.17 | 61.59 | 62.32 | -0.43% | 34,435 | 214,877,194 |
| 2024-12-17 | 63.16 | 63.72 | 61.9 | 62.59 | -0.9% | 46,641 | 291,983,588 |
| 2024-12-16 | 64.37 | 64.96 | 62.58 | 63.16 | -1.89% | 64,095 | 406,761,696 |
| 2024-12-13 | 61.97 | 66.93 | 61.87 | 64.38 | +3.44% | 135,240 | 874,393,655 |
| 2024-12-12 | 63.58 | 63.86 | 61.76 | 62.24 | -1.88% | 60,760 | 379,960,320 |
| 2024-12-11 | 60.08 | 64.32 | 59.8 | 63.43 | +5.58% | 86,314 | 544,303,047 |
| 2024-12-10 | 60.86 | 62.5 | 60 | 60.08 | +1.32% | 74,738 | 457,645,446 |
| 2024-12-09 | 58.16 | 59.57 | 57.63 | 59.3 | +1.98% | 60,324 | 354,646,906 |
| 2024-12-06 | 58.22 | 59.17 | 57.72 | 58.15 | -0.31% | 49,191 | 286,898,864 |
| 2024-12-05 | 58.38 | 59.17 | 57.7 | 58.33 | -0.78% | 42,305 | 246,580,081 |
| 2024-12-04 | 59.57 | 60.48 | 58.37 | 58.79 | -2.26% | 45,573 | 270,532,736 |
| 2024-12-03 | 60.08 | 61.08 | 59.18 | 60.15 | +0.12% | 58,003 | 348,732,045 |
| 2024-12-02 | 61.35 | 62.98 | 59.8 | 60.08 | -1.72% | 88,971 | 540,375,503 |
| 2024-11-29 | 57.59 | 61.66 | 57.57 | 61.13 | +5.89% | 104,419 | 627,507,553 |
| 2024-11-28 | 57.68 | 59.16 | 57.49 | 57.73 | -0.24% | 73,731 | 430,680,416 |
| 2024-11-27 | 56.81 | 58.17 | 56.16 | 57.87 | +1.99% | 71,893 | 412,002,993 |
| 2024-11-26 | 54.29 | 58.44 | 54.12 | 56.74 | +4.32% | 98,281 | 560,519,448 |
| 2024-11-25 | 53.05 | 55.88 | 53.05 | 54.39 | +1.82% | 59,047 | 320,165,059 |
| 2024-11-22 | 55.7 | 56.05 | 53.33 | 53.42 | -4.69% | 67,890 | 371,656,851 |
| 2024-11-21 | 56.36 | 57.63 | 55.76 | 56.05 | -0.57% | 79,970 | 452,697,090 |
| 2024-11-20 | 51.25 | 57.19 | 51.25 | 56.37 | +11.58% | 140,918 | 772,379,602 |
| 2024-11-19 | 50.41 | 50.85 | 49.51 | 50.52 | +0.86% | 44,732 | 224,759,491 |
| 2024-11-18 | 51.3 | 51.86 | 49.98 | 50.09 | -2.38% | 57,786 | 292,481,550 |
| 2024-11-15 | 52.53 | 53.44 | 51.3 | 51.31 | -3.21% | 45,982 | 240,870,555 |
| 2024-11-14 | 55.5 | 55.5 | 52.88 | 53.01 | -4.68% | 55,242 | 299,168,904 |
| 2024-11-13 | 57.12 | 57.2 | 54.25 | 55.61 | -2.69% | 74,967 | 415,506,720 |
| 2024-11-12 | 57 | 58.57 | 56.4 | 57.15 | +0.6% | 100,341 | 576,975,162 |
| 2024-11-11 | 55.78 | 57.62 | 55.3 | 56.81 | +3.16% | 97,060 | 549,316,525 |
| 2024-11-08 | 55.34 | 56.82 | 54.73 | 55.07 | +0.79% | 74,935 | 418,708,647 |
| 2024-11-07 | 52.35 | 54.65 | 52.13 | 54.64 | +3.76% | 70,762 | 380,599,364 |
| 2024-11-06 | 54 | 54 | 52.18 | 52.66 | -2.14% | 71,135 | 377,425,118 |
| 2024-11-05 | 52.8 | 54.3 | 51.73 | 53.81 | +1.53% | 80,816 | 430,331,190 |
| 2024-11-04 | 51.77 | 53.35 | 51.77 | 53 | +2.71% | 52,539 | 277,439,029 |
| 2024-11-01 | 51.68 | 53.5 | 51.3 | 51.6 | -0.71% | 56,436 | 294,406,801 |
| 2024-10-31 | 52.25 | 53.19 | 50.97 | 51.97 | -0.57% | 66,402 | 345,753,736 |
| 2024-10-30 | 53.81 | 54.09 | 51.55 | 52.27 | -2.95% | 66,298 | 348,503,936 |
| 2024-10-29 | 55.5 | 55.96 | 53.68 | 53.86 | -1.79% | 74,240 | 405,853,676 |
| 2024-10-28 | 55.7 | 55.86 | 54.51 | 54.84 | -1.22% | 52,994 | 292,024,995 |
| 2024-10-25 | 59.06 | 59.46 | 54 | 55.52 | -3.21% | 101,361 | 565,142,512 |
| 2024-10-24 | 56.53 | 57.47 | 56.02 | 57.36 | +1.47% | 57,218 | 326,201,359 |
| 2024-10-23 | 56 | 57.45 | 54.8 | 56.53 | +1.13% | 61,206 | 344,877,237 |
| 2024-10-22 | 55 | 56.78 | 54.3 | 55.9 | +0.99% | 54,615 | 303,539,165 |
| 2024-10-21 | 55.8 | 56.73 | 53.67 | 55.35 | +0.86% | 74,479 | 410,286,369 |
| 2024-10-18 | 50.75 | 57.47 | 50.2 | 54.88 | +8.5% | 89,594 | 481,985,569 |
| 2024-10-17 | 50.61 | 52.46 | 50.38 | 50.58 | -0.02% | 48,608 | 249,977,020 |
| 2024-10-16 | 50.5 | 51.8 | 50 | 50.59 | -1.38% | 46,035 | 234,007,864 |
| 2024-10-15 | 52.69 | 54.27 | 51.16 | 51.3 | -3.28% | 63,425 | 333,955,483 |
| 2024-10-14 | 52.62 | 53.52 | 50.1 | 53.04 | +1.59% | 74,066 | 384,467,112 |
| 2024-10-11 | 56 | 56.78 | 51.34 | 52.21 | -7.66% | 86,300 | 463,546,120 |
| 2024-10-10 | 61 | 61.85 | 56.5 | 56.54 | -5.58% | 95,698 | 562,232,044 |
| 2024-10-09 | 61.98 | 64.55 | 58.9 | 59.88 | -6.58% | 124,141 | 771,229,031 |
| 2024-10-08 | 65.9 | 65.9 | 58.8 | 64.1 | +16.17% | 158,051 | 995,601,072 |
| 2024-09-30 | 53.27 | 56.65 | 51.5 | 55.18 | +12.61% | 140,458 | 761,226,958 |
| 2024-09-27 | 45.01 | 49.19 | 44.62 | 49 | +10.81% | 47,677 | 219,811,050 |
| 2024-09-26 | 41.87 | 44.22 | 41.01 | 44.22 | +5.51% | 61,931 | 263,849,471 |
| 2024-09-25 | 42.43 | 43.88 | 41.85 | 41.91 | -0.43% | 61,998 | 265,605,936 |
| 2024-09-24 | 40.67 | 42.38 | 40.02 | 42.09 | +4.36% | 48,198 | 199,162,612 |
| 2024-09-23 | 41.1 | 41.35 | 39.82 | 40.33 | -1.59% | 35,700 | 144,205,965 |
| 2024-09-20 | 41.92 | 42.38 | 40.59 | 40.98 | -3.23% | 44,621 | 183,461,684 |
| 2024-09-19 | 42.51 | 43.21 | 40.88 | 42.35 | +0.28% | 55,770 | 234,755,857 |
| 2024-09-18 | 43.79 | 43.99 | 42.08 | 42.23 | -3.76% | 40,087 | 171,954,815 |
| 2024-09-13 | 45.39 | 45.77 | 43.83 | 43.88 | -3.79% | 36,880 | 164,448,132 |
| 2024-09-12 | 46 | 46.98 | 45.46 | 45.61 | -1.17% | 22,725 | 104,776,739 |
| 2024-09-11 | 44.69 | 46.2 | 44.55 | 46.15 | +2.56% | 30,748 | 140,691,286 |
| 2024-09-10 | 44.79 | 45.4 | 43.43 | 45 | +0.04% | 31,039 | 137,859,154 |
| 2024-09-09 | 44.95 | 45.7 | 44.7 | 44.98 | +0.27% | 29,806 | 134,365,063 |
| 2024-09-06 | 47 | 47.39 | 44.68 | 44.86 | -4.76% | 39,294 | 179,667,163 |
| 2024-09-05 | 46.88 | 47.76 | 46.61 | 47.1 | -0.11% | 22,300 | 105,425,065 |
| 2024-09-04 | 47.08 | 47.93 | 46.5 | 47.15 | -0.02% | 23,132 | 109,310,422 |
| 2024-09-03 | 47.3 | 48.65 | 47.07 | 47.16 | -0.4% | 29,031 | 138,919,819 |
| 2024-09-02 | 48.98 | 49.25 | 46.21 | 47.35 | -2.95% | 49,673 | 236,027,444 |
| 2024-08-30 | 47.86 | 50.54 | 47.86 | 48.79 | +1.12% | 54,463 | 269,388,742 |
| 2024-08-29 | 46.75 | 48.39 | 46.46 | 48.25 | +2.51% | 34,117 | 162,892,197 |
| 2024-08-28 | 47.61 | 48.36 | 47 | 47.07 | -1.22% | 25,005 | 118,933,367 |
| 2024-08-27 | 47.3 | 47.96 | 46.9 | 47.65 | +1.45% | 32,928 | 156,578,753 |
| 2024-08-26 | 46.52 | 47.66 | 45.88 | 46.97 | +1.01% | 34,246 | 160,574,005 |
| 2024-08-23 | 46.93 | 47.39 | 46.44 | 46.5 | -1.13% | 42,039 | 196,657,360 |
| 2024-08-22 | 47.58 | 47.94 | 46.32 | 47.03 | -2.04% | 75,285 | 354,514,908 |
| 2024-08-21 | 55.09 | 55.09 | 45.78 | 48.01 | -13.34% | 153,344 | 736,029,065 |
| 2024-08-20 | 55.8 | 55.84 | 54.05 | 55.4 | -0.4% | 65,700 | 360,285,551 |
| 2024-08-19 | 54.9 | 56.16 | 54.37 | 55.62 | +1.72% | 65,501 | 363,271,288 |
| 2024-08-16 | 51.35 | 54.99 | 51.06 | 54.68 | +6.4% | 63,958 | 344,088,272 |
| 2024-08-15 | 51.09 | 52.13 | 50.9 | 51.39 | +0.39% | 29,143 | 149,906,950 |
| 2024-08-14 | 51.95 | 52 | 50.76 | 51.19 | -1.48% | 28,814 | 147,849,935 |
| 2024-08-13 | 52.06 | 52.54 | 51.31 | 51.96 | +0.1% | 24,495 | 126,939,147 |
| 2024-08-12 | 51.62 | 52.38 | 51.28 | 51.91 | +0.14% | 30,392 | 157,498,484 |
| 2024-08-09 | 51.8 | 52.63 | 51.63 | 51.84 | +0.47% | 24,303 | 126,273,441 |
| 2024-08-08 | 51.12 | 52.19 | 50.7 | 51.6 | +0.68% | 28,149 | 145,018,240 |
| 2024-08-07 | 51.3 | 51.79 | 50.42 | 51.25 | -0.02% | 26,488 | 135,895,649 |
| 2024-08-06 | 51.47 | 52.62 | 50.8 | 51.26 | +0.89% | 36,694 | 188,737,667 |
| 2024-08-05 | 51.22 | 53.26 | 50.72 | 50.81 | -0.8% | 41,416 | 214,405,810 |
| 2024-08-02 | 52.26 | 53.27 | 51.11 | 51.22 | -1.67% | 39,089 | 203,309,106 |
| 2024-08-01 | 53.44 | 54.59 | 51.68 | 52.09 | -2.03% | 46,668 | 245,753,678 |
| 2024-07-31 | 49.98 | 53.65 | 49.62 | 53.17 | +6.32% | 59,062 | 308,969,360 |
| 2024-07-30 | 51 | 51 | 49.35 | 50.01 | -1.94% | 36,914 | 184,722,180 |
| 2024-07-29 | 51.03 | 51.77 | 50.5 | 51 | -0.43% | 33,384 | 170,706,830 |
| 2024-07-26 | 51.64 | 52.87 | 50.9 | 51.22 | -0.04% | 30,673 | 158,723,549 |
| 2024-07-25 | 51.3 | 52.14 | 51.05 | 51.24 | -1.04% | 32,202 | 166,173,613 |
| 2024-07-24 | 53.16 | 53.83 | 51.4 | 51.78 | -2.27% | 45,601 | 238,777,075 |
| 2024-07-23 | 57.5 | 57.57 | 52.88 | 52.98 | -7.47% | 87,507 | 477,066,890 |
| 2024-07-22 | 57.8 | 59.19 | 56.11 | 57.26 | -3.68% | 92,388 | 530,770,258 |
| 2024-07-19 | 59.55 | 60.46 | 59.2 | 59.45 | -0.97% | 32,558 | 194,712,682 |
| 2024-07-18 | 60.56 | 60.98 | 59.03 | 60.03 | -1.53% | 34,467 | 207,597,769 |
| 2024-07-17 | 61.13 | 61.66 | 60.21 | 60.96 | -0.05% | 27,592 | 168,325,223 |
| 2024-07-16 | 61.88 | 61.88 | 60.36 | 60.99 | -1.45% | 27,763 | 169,037,128 |
| 2024-07-15 | 61.84 | 62.83 | 60.65 | 61.89 | -1.1% | 34,608 | 213,552,139 |
| 2024-07-12 | 59.58 | 62.87 | 59.51 | 62.58 | +5.04% | 52,348 | 321,201,940 |
| 2024-07-11 | 61 | 61 | 58.33 | 59.58 | -1.08% | 49,454 | 294,749,606 |
| 2024-07-10 | 60.14 | 61.24 | 57.71 | 60.23 | -1.39% | 47,933 | 287,100,856 |
| 2024-07-09 | 61.87 | 62.28 | 60.48 | 61.08 | -0.96% | 43,939 | 269,634,413 |
| 2024-07-08 | 62.87 | 63.44 | 61.13 | 61.67 | -0.93% | 51,624 | 321,250,120 |
| 2024-07-05 | 59.2 | 63.14 | 58.33 | 62.25 | +4.99% | 71,507 | 434,548,456 |
| 2024-07-04 | 60.16 | 60.88 | 58.99 | 59.29 | -1.51% | 55,604 | 332,274,052 |
| 2024-07-03 | 64 | 64.46 | 58 | 60.2 | -6.08% | 95,174 | 577,492,358 |
| 2024-07-02 | 64.37 | 64.77 | 63.6 | 64.1 | -0.2% | 32,840 | 210,158,441 |
| 2024-07-01 | 63.13 | 64.54 | 62.88 | 64.23 | +0.77% | 41,995 | 268,577,427 |
| 2024-06-28 | 64.4 | 65.3 | 62.93 | 63.74 | -1.64% | 59,118 | 378,896,295 |
| 2024-06-27 | 64.34 | 64.99 | 62.41 | 64.8 | +0.7% | 62,363 | 398,065,844 |
| 2024-06-26 | 63 | 64.46 | 62.5 | 64.35 | +2.44% | 52,589 | 335,034,206 |
| 2024-06-25 | 64.01 | 64.78 | 62.27 | 62.82 | -1.66% | 51,369 | 325,166,619 |
| 2024-06-24 | 63.18 | 65.88 | 63.18 | 63.88 | +0.13% | 51,995 | 335,712,169 |
| 2024-06-21 | 63 | 65.29 | 62.62 | 63.8 | +0.93% | 52,888 | 338,957,349 |
| 2024-06-20 | 62.49 | 64.2 | 62.43 | 63.21 | +0.81% | 44,315 | 280,985,378 |
| 2024-06-19 | 63.21 | 63.96 | 62.47 | 62.7 | -0.79% | 33,708 | 212,447,836 |
| 2024-06-18 | 64.92 | 64.92 | 63.05 | 63.2 | -1.71% | 42,749 | 272,646,337 |
| 2024-06-17 | 62.6 | 64.48 | 62.5 | 64.3 | +2.55% | 45,241 | 287,917,183 |
| 2024-06-14 | 63.08 | 64.31 | 62.06 | 62.7 | -1.07% | 58,345 | 367,514,232 |
| 2024-06-13 | 62.99 | 64.19 | 62.63 | 63.38 | +1.12% | 45,524 | 288,971,349 |
| 2024-06-12 | 62.95 | 63.67 | 62 | 62.68 | -0.46% | 39,721 | 249,361,295 |
| 2024-06-11 | 61.05 | 63.18 | 60.63 | 62.97 | +1.73% | 46,074 | 286,319,768 |
| 2024-06-07 | 63.9 | 64.14 | 60.5 | 61.9 | -2.6% | 79,126 | 490,095,858 |
| 2024-06-06 | 62.2 | 65.15 | 61.84 | 63.55 | +2.17% | 81,128 | 516,076,758 |
| 2024-06-05 | 60.42 | 63.28 | 60.16 | 62.2 | +2% | 82,886 | 515,484,820 |
| 2024-06-04 | 57.63 | 61.87 | 57.32 | 60.98 | +5.85% | 110,205 | 663,248,831 |
| 2024-06-03 | 58.04 | 58.39 | 57.01 | 57.61 | -0.88% | 44,251 | 255,461,329 |
| 2024-05-31 | 57.8 | 58.66 | 56.26 | 58.12 | +0.64% | 55,589 | 320,256,241 |
| 2024-05-30 | 57.56 | 58.37 | 57.12 | 57.75 | +0.42% | 31,606 | 182,512,914 |
| 2024-05-29 | 57.08 | 58.09 | 57 | 57.51 | -0.26% | 32,537 | 187,250,779 |
| 2024-05-28 | 57.01 | 58.35 | 56.81 | 57.66 | +0.86% | 49,882 | 288,050,984 |
| 2024-05-27 | 56.8 | 57.3 | 56.24 | 57.17 | +0.55% | 36,542 | 207,490,602 |
| 2024-05-24 | 57.02 | 57.83 | 56.67 | 56.86 | -0.68% | 39,551 | 226,052,162 |
| 2024-05-23 | 58.85 | 59.05 | 56.99 | 57.25 | -3.33% | 76,094 | 439,718,507 |
| 2024-05-22 | 59.3 | 60.2 | 58.73 | 59.22 | +0.42% | 48,081 | 285,824,542 |
| 2024-05-21 | 59.98 | 60.59 | 58.82 | 58.97 | -1.91% | 59,958 | 357,114,347 |
| 2024-05-20 | 59.99 | 60.37 | 59.01 | 60.12 | +0.87% | 55,856 | 333,204,578 |
| 2024-05-17 | 59.45 | 60.18 | 59.08 | 59.6 | +0.03% | 43,520 | 259,003,296 |
| 2024-05-16 | 60.51 | 60.6 | 59.2 | 59.58 | -1.42% | 51,181 | 305,213,968 |
| 2024-05-15 | 61.01 | 61.34 | 59.46 | 60.44 | -0.67% | 59,413 | 357,562,546 |
| 2024-05-14 | 61.99 | 62.5 | 60.66 | 60.85 | -1.47% | 65,066 | 400,627,938 |
| 2024-05-13 | 63.63 | 64.75 | 61.41 | 61.76 | -3.71% | 104,990 | 658,420,444 |
| 2024-05-10 | 64.41 | 65.48 | 62.3 | 64.14 | -0.76% | 105,367 | 672,072,127 |
| 2024-05-09 | 65 | 65.88 | 63.6 | 64.63 | +0.02% | 97,334 | 630,332,521 |
| 2024-05-08 | 65.58 | 66.45 | 64.15 | 64.62 | -2.18% | 97,102 | 631,465,559 |
| 2024-05-07 | 67 | 68.87 | 65.94 | 66.06 | -2.25% | 136,540 | 916,339,194 |
| 2024-05-06 | 63.41 | 68.59 | 62.15 | 67.58 | +8.86% | 166,583 | 1,097,037,611 |
| 2024-04-30 | 58.5 | 65.99 | 58.2 | 62.08 | +7.26% | 183,470 | 1,142,423,038 |
| 2024-04-29 | 59 | 59.53 | 56.32 | 57.88 | +2.1% | 153,839 | 894,868,386 |
| 2024-04-26 | 51.43 | 56.69 | 51.38 | 56.69 | +20% | 162,340 | 898,988,220 |
| 2024-04-25 | 46.99 | 48.15 | 46.8 | 47.24 | +0.53% | 45,392 | 215,609,017 |
| 2024-04-24 | 47.5 | 47.53 | 45.81 | 46.99 | -1.39% | 47,562 | 220,987,383 |
| 2024-04-23 | 47.14 | 48.17 | 45.88 | 47.65 | +1.08% | 49,682 | 234,169,074 |
| 2024-04-22 | 45.85 | 47.7 | 45.38 | 47.14 | +2.12% | 38,869 | 182,145,710 |
| 2024-04-19 | 47.45 | 47.71 | 45.76 | 46.16 | -3.27% | 43,384 | 201,908,317 |
| 2024-04-18 | 46.79 | 48.28 | 45.95 | 47.72 | +1.45% | 46,653 | 220,531,802 |
| 2024-04-17 | 46.22 | 47.41 | 45.79 | 47.04 | +2.11% | 43,052 | 201,224,297 |
| 2024-04-16 | 46.55 | 47.26 | 46.06 | 46.07 | -1.33% | 37,350 | 174,117,424 |
| 2024-04-15 | 46.03 | 47.92 | 45.96 | 46.69 | +1.04% | 45,569 | 213,446,035 |
| 2024-04-12 | 46.16 | 47 | 46.13 | 46.21 | +0.13% | 24,292 | 113,013,956 |
| 2024-04-11 | 45.99 | 47.07 | 45.77 | 46.15 | +0.11% | 24,384 | 113,304,803 |
| 2024-04-10 | 46.5 | 46.89 | 45.8 | 46.1 | -1.28% | 25,342 | 117,373,906 |
| 2024-04-09 | 45.56 | 46.8 | 44.88 | 46.7 | +2.52% | 29,863 | 137,143,067 |
| 2024-04-08 | 46 | 46.46 | 45.5 | 45.55 | -1.13% | 32,155 | 147,521,396 |
| 2024-04-03 | 46.32 | 46.56 | 45.75 | 46.07 | -1.41% | 29,434 | 135,720,872 |
| 2024-04-02 | 47.66 | 47.98 | 46.2 | 46.73 | -1.52% | 34,752 | 162,721,511 |
| 2024-04-01 | 46.48 | 47.55 | 46.47 | 47.45 | +2.11% | 33,145 | 155,980,022 |
| 2024-03-29 | 46.64 | 46.99 | 45.62 | 46.47 | -0.64% | 33,160 | 153,427,284 |
| 2024-03-28 | 46.55 | 47.6 | 46.28 | 46.77 | +0.99% | 41,109 | 192,642,269 |
| 2024-03-27 | 46.7 | 47.56 | 46.31 | 46.31 | -0.47% | 37,491 | 175,650,542 |
| 2024-03-26 | 46.39 | 47.1 | 46.31 | 46.53 | -0.19% | 27,528 | 128,562,707 |
| 2024-03-25 | 46.7 | 47.74 | 46.4 | 46.62 | -1.06% | 28,234 | 132,993,162 |
| 2024-03-22 | 47.94 | 48 | 46.36 | 47.12 | -1.63% | 43,770 | 206,140,019 |
| 2024-03-21 | 49.02 | 49.47 | 47.9 | 47.9 | -2.22% | 33,567 | 162,638,310 |
| 2024-03-20 | 49.4 | 49.56 | 48.88 | 48.99 | -0.63% | 30,081 | 147,805,194 |
| 2024-03-19 | 50.1 | 50.47 | 49.19 | 49.3 | -2.18% | 40,647 | 201,765,690 |
| 2024-03-18 | 49.99 | 51.2 | 49.5 | 50.4 | +0.08% | 59,297 | 298,173,399 |
| 2024-03-15 | 49.5 | 50.77 | 48.55 | 50.36 | +2.15% | 97,270 | 485,665,724 |
| 2024-03-14 | 48 | 50.27 | 46.7 | 49.3 | +7.5% | 129,914 | 630,239,188 |
| 2024-03-13 | 43.48 | 46.13 | 43.02 | 45.86 | +5.84% | 62,612 | 281,596,767 |
| 2024-03-12 | 43.55 | 44.3 | 43.18 | 43.33 | +0.16% | 36,986 | 161,345,854 |
| 2024-03-11 | 41.7 | 43.48 | 41.61 | 43.26 | +3.49% | 37,499 | 160,500,766 |
| 2024-03-08 | 41.48 | 42.49 | 41.47 | 41.8 | +0.7% | 26,647 | 111,704,403 |
| 2024-03-07 | 42.45 | 42.9 | 41.34 | 41.51 | -3.24% | 33,694 | 142,284,262 |
| 2024-03-06 | 44.19 | 44.19 | 42.85 | 42.9 | -2.94% | 36,893 | 159,789,204 |
| 2024-03-05 | 44.32 | 45.05 | 43.48 | 44.2 | -0.27% | 41,294 | 182,563,029 |
| 2024-03-04 | 42.75 | 44.64 | 42.45 | 44.32 | +3.89% | 54,853 | 239,296,352 |
| 2024-03-01 | 43 | 43.1 | 41.8 | 42.66 | -0.23% | 43,632 | 184,408,082 |
| 2024-02-29 | 40.37 | 42.76 | 40.2 | 42.76 | +6.85% | 65,353 | 273,227,386 |
| 2024-02-28 | 42.1 | 42.86 | 39.8 | 40.02 | -4.65% | 67,836 | 281,826,151 |
| 2024-02-27 | 41.2 | 42.02 | 41.1 | 41.97 | +1.45% | 43,188 | 179,712,957 |
| 2024-02-26 | 41.01 | 42.11 | 40.52 | 41.37 | +1.67% | 52,345 | 216,872,989 |
| 2024-02-23 | 40 | 40.93 | 39.59 | 40.69 | +1.02% | 40,813 | 164,382,689 |
| 2024-02-22 | 40.6 | 40.72 | 39.63 | 40.28 | -1.35% | 45,785 | 183,552,014 |
| 2024-02-21 | 41.3 | 42.06 | 40.66 | 40.83 | -0.73% | 42,113 | 173,968,167 |
| 2024-02-20 | 41.1 | 41.95 | 40.77 | 41.13 | -0.75% | 38,444 | 158,405,087 |
| 2024-02-19 | 42.44 | 42.44 | 40.71 | 41.44 | -0.58% | 55,501 | 229,743,637 |
| 2024-02-08 | 41.13 | 43.98 | 40.8 | 41.68 | +3.55% | 83,097 | 352,674,642 |
| 2024-02-07 | 38.88 | 40.66 | 38.15 | 40.25 | +5.5% | 71,404 | 285,853,245 |
| 2024-02-06 | 33.77 | 38.3 | 33.46 | 38.15 | +10.13% | 71,764 | 259,655,760 |
| 2024-02-05 | 34.88 | 35.76 | 32.25 | 34.64 | -1.14% | 73,472 | 249,613,788 |
| 2024-02-02 | 36.61 | 37.06 | 34.56 | 35.04 | -4.65% | 52,024 | 185,084,729 |
| 2024-02-01 | 36.17 | 38.27 | 35.7 | 36.75 | +1.6% | 40,697 | 150,743,458 |
| 2024-01-31 | 37.41 | 38.04 | 36 | 36.17 | -4.77% | 43,449 | 160,080,532 |
| 2024-01-30 | 39.3 | 39.3 | 36.14 | 37.98 | -2.11% | 78,258 | 296,161,632 |
| 2024-01-29 | 41.2 | 41.58 | 38.4 | 38.8 | -4.6% | 58,795 | 232,504,074 |
| 2024-01-26 | 42.2 | 42.85 | 40.18 | 40.67 | -3.83% | 54,420 | 227,108,925 |
| 2024-01-25 | 40.8 | 42.46 | 39.6 | 42.29 | +3.5% | 47,712 | 197,312,048 |
| 2024-01-24 | 40.42 | 41.47 | 39.33 | 40.86 | +1.21% | 38,357 | 154,983,879 |
| 2024-01-23 | 38.15 | 40.59 | 38 | 40.37 | +5.96% | 47,003 | 186,093,940 |
| 2024-01-22 | 40.4 | 41.47 | 38.03 | 38.1 | -6.62% | 56,801 | 223,971,692 |
| 2024-01-19 | 41.85 | 42.05 | 40.57 | 40.8 | -2.28% | 37,955 | 156,184,701 |
| 2024-01-18 | 38.25 | 41.99 | 38 | 41.75 | +6.64% | 68,393 | 273,868,675 |
| 2024-01-17 | 42 | 43.88 | 39.1 | 39.15 | -7.36% | 94,678 | 393,200,378 |
| 2024-01-16 | 41.38 | 42.58 | 40.5 | 42.26 | +2.08% | 42,057 | 174,347,499 |
| 2024-01-15 | 40.6 | 41.65 | 40.12 | 41.4 | +1.97% | 29,302 | 120,871,005 |
| 2024-01-12 | 40.79 | 41.94 | 40.56 | 40.6 | -0.44% | 30,389 | 124,804,508 |
| 2024-01-11 | 40.51 | 41.27 | 39.83 | 40.78 | +1.09% | 24,681 | 100,643,037 |
| 2024-01-10 | 40.29 | 40.73 | 39.88 | 40.34 | -0.91% | 24,206 | 97,658,533 |
| 2024-01-09 | 40.5 | 41.28 | 39.93 | 40.71 | +1.83% | 39,384 | 160,253,421 |
| 2024-01-08 | 41.34 | 41.49 | 39.92 | 39.98 | -2.03% | 29,354 | 118,584,699 |
| 2024-01-05 | 41.2 | 41.73 | 40.68 | 40.81 | -1.14% | 28,169 | 116,079,879 |
| 2024-01-04 | 41.4 | 41.97 | 40.95 | 41.28 | -1.03% | 38,091 | 157,567,108 |
| 2024-01-03 | 41.3 | 42.06 | 41.26 | 41.71 | +1.04% | 48,982 | 204,325,318 |
| 2024-01-02 | 41.84 | 41.91 | 39.76 | 41.28 | -0.91% | 60,739 | 248,350,925 |
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：