股票概览
21.01
-4.33%
-0.95
22.06
开盘价
22.26
最高价
20.92
最低价
12,018
成交量
数据更新至: 2024-12-31
技术指标
22.19
MA5 (5日均线)
22.56
MA10 (10日均线)
22.99
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 | 22.06 | 22.26 | 20.92 | 21.01 | -4.33% | 12,018 | 25,788,127 |
| 2024-12-30 | 22.5 | 22.65 | 21.76 | 21.96 | -2.49% | 10,210 | 22,629,573 |
| 2024-12-27 | 23.33 | 23.56 | 22.49 | 22.52 | -2.51% | 10,651 | 24,369,595 |
| 2024-12-26 | 22.39 | 23.14 | 22.14 | 23.1 | +3.26% | 10,410 | 23,902,134 |
| 2024-12-25 | 22.9 | 22.9 | 21.96 | 22.37 | -2.44% | 9,077 | 20,289,052 |
| 2024-12-24 | 23 | 23.19 | 22.28 | 22.93 | +0.88% | 11,808 | 26,933,667 |
| 2024-12-23 | 23.77 | 23.8 | 22.38 | 22.73 | -4.21% | 15,888 | 36,838,743 |
| 2024-12-20 | 22.99 | 23.73 | 22.75 | 23.73 | +3.53% | 17,150 | 40,215,384 |
| 2024-12-19 | 22.13 | 22.94 | 22.02 | 22.92 | +2.55% | 10,792 | 24,315,642 |
| 2024-12-18 | 22.47 | 22.8 | 21.5 | 22.35 | +0.54% | 10,813 | 24,010,207 |
| 2024-12-17 | 23.19 | 23.23 | 22.02 | 22.23 | -3.85% | 13,319 | 30,087,938 |
| 2024-12-16 | 23.36 | 23.62 | 22.95 | 23.12 | -1.03% | 8,293 | 19,278,474 |
| 2024-12-13 | 23.88 | 23.99 | 23.2 | 23.36 | -2.87% | 12,771 | 30,184,241 |
| 2024-12-12 | 24.24 | 24.25 | 23.65 | 24.05 | -0.41% | 13,597 | 32,534,463 |
| 2024-12-11 | 23.85 | 24.18 | 23.6 | 24.15 | +1.26% | 11,972 | 28,666,371 |
| 2024-12-10 | 24.68 | 24.82 | 23.71 | 23.85 | +0.42% | 17,877 | 43,164,440 |
| 2024-12-09 | 23.6 | 23.93 | 23.25 | 23.75 | +0.64% | 12,494 | 29,543,225 |
| 2024-12-06 | 23.37 | 23.86 | 23.11 | 23.6 | +1.11% | 9,394 | 22,052,921 |
| 2024-12-05 | 22.73 | 23.57 | 22.7 | 23.34 | +2.59% | 11,062 | 25,740,178 |
| 2024-12-04 | 23.49 | 23.53 | 22.63 | 22.75 | -3.11% | 10,155 | 23,434,694 |
| 2024-12-03 | 23.15 | 23.58 | 23.03 | 23.48 | +0.43% | 9,005 | 21,010,650 |
| 2024-12-02 | 22.99 | 23.38 | 22.69 | 23.38 | +1.43% | 9,598 | 22,270,520 |
| 2024-11-29 | 22.48 | 23.2 | 22.04 | 23.05 | +3.18% | 12,222 | 27,823,329 |
| 2024-11-28 | 22.71 | 23.1 | 22.26 | 22.34 | -1.28% | 11,920 | 26,993,261 |
| 2024-11-27 | 22.24 | 22.65 | 21.4 | 22.63 | +1.25% | 13,206 | 29,076,552 |
| 2024-11-26 | 22.36 | 23.14 | 22.22 | 22.35 | -0.18% | 10,890 | 24,711,652 |
| 2024-11-25 | 22.6 | 22.6 | 21.85 | 22.39 | +0.04% | 11,383 | 25,204,914 |
| 2024-11-22 | 23.25 | 23.98 | 22.38 | 22.38 | -3.24% | 19,196 | 44,838,382 |
| 2024-11-21 | 23.14 | 23.65 | 22.8 | 23.13 | -0.94% | 11,144 | 25,858,692 |
| 2024-11-20 | 22.94 | 23.49 | 22.72 | 23.35 | +1.74% | 9,504 | 22,035,538 |
| 2024-11-19 | 22.17 | 22.95 | 21.95 | 22.95 | +3.56% | 10,992 | 24,632,500 |
| 2024-11-18 | 23.46 | 23.74 | 21.93 | 22.16 | -5.54% | 17,998 | 40,400,193 |
| 2024-11-15 | 23.97 | 24.55 | 23.45 | 23.46 | -2.29% | 10,666 | 25,627,104 |
| 2024-11-14 | 25 | 25.5 | 24 | 24.01 | -4.61% | 14,916 | 36,855,210 |
| 2024-11-13 | 24.71 | 25.18 | 24.33 | 25.17 | +1.86% | 15,864 | 39,364,466 |
| 2024-11-12 | 25.95 | 25.95 | 24.42 | 24.71 | -3.93% | 23,033 | 57,767,847 |
| 2024-11-11 | 24.36 | 25.77 | 24.08 | 25.72 | +5.58% | 23,685 | 59,581,728 |
| 2024-11-08 | 23.99 | 25.16 | 23.99 | 24.36 | +2.44% | 20,446 | 50,047,909 |
| 2024-11-07 | 23.39 | 23.86 | 23.05 | 23.78 | +1.62% | 17,370 | 40,771,812 |
| 2024-11-06 | 23.41 | 24 | 23.26 | 23.4 | -0.51% | 21,245 | 50,020,653 |
| 2024-11-05 | 22.58 | 23.79 | 22.35 | 23.52 | +4.21% | 20,408 | 47,367,393 |
| 2024-11-04 | 21.77 | 22.68 | 21.7 | 22.57 | +3.06% | 15,579 | 34,848,768 |
| 2024-11-01 | 23.51 | 23.66 | 21.87 | 21.9 | -7.67% | 21,973 | 49,503,137 |
| 2024-10-31 | 23.64 | 24.16 | 23.07 | 23.72 | -0.59% | 19,464 | 46,048,442 |
| 2024-10-30 | 24.9 | 24.9 | 23.66 | 23.86 | -4.22% | 22,460 | 54,509,087 |
| 2024-10-29 | 26.98 | 27 | 24.86 | 24.91 | -5.82% | 37,395 | 95,792,059 |
| 2024-10-28 | 24.28 | 26.7 | 23.82 | 26.45 | +9.84% | 43,083 | 109,499,453 |
| 2024-10-25 | 25 | 25.01 | 23.66 | 24.08 | -1.31% | 30,450 | 73,262,608 |
| 2024-10-24 | 23.1 | 24.88 | 22.71 | 24.4 | +5.31% | 34,486 | 82,803,300 |
| 2024-10-23 | 22.81 | 23.77 | 22.63 | 23.17 | +1.27% | 19,324 | 44,928,323 |
| 2024-10-22 | 23.2 | 23.27 | 22.57 | 22.88 | -1.72% | 17,179 | 39,242,637 |
| 2024-10-21 | 23.17 | 23.58 | 22.6 | 23.28 | +2.96% | 28,787 | 66,369,302 |
| 2024-10-18 | 20.65 | 22.98 | 20.56 | 22.61 | +9.39% | 26,241 | 57,512,671 |
| 2024-10-17 | 20.69 | 21.19 | 20.61 | 20.67 | +0.63% | 13,576 | 28,371,436 |
| 2024-10-16 | 20.52 | 20.99 | 20.28 | 20.54 | -2.33% | 14,732 | 30,415,727 |
| 2024-10-15 | 21.7 | 21.98 | 21.01 | 21.03 | -3% | 14,551 | 31,359,165 |
| 2024-10-14 | 21.47 | 21.7 | 20.37 | 21.68 | +3.29% | 17,863 | 37,781,382 |
| 2024-10-11 | 22.61 | 22.63 | 20.89 | 20.99 | -7.25% | 17,943 | 38,609,280 |
| 2024-10-10 | 23.88 | 23.99 | 22.5 | 22.63 | -1.82% | 18,437 | 42,507,529 |
| 2024-10-09 | 25.5 | 25.65 | 23 | 23.05 | -13.61% | 28,477 | 69,562,058 |
| 2024-10-08 | 28.1 | 28.21 | 24.4 | 26.68 | +13.39% | 45,297 | 118,217,593 |
| 2024-09-30 | 22 | 23.71 | 20.61 | 23.53 | +15.85% | 36,493 | 81,268,467 |
| 2024-09-27 | 19.12 | 20.87 | 18.99 | 20.31 | +7.69% | 12,654 | 24,763,090 |
| 2024-09-26 | 18.1 | 18.86 | 18.02 | 18.86 | +3.8% | 8,914 | 16,396,793 |
| 2024-09-25 | 18.38 | 18.69 | 18.08 | 18.17 | +0.39% | 12,298 | 22,571,227 |
| 2024-09-24 | 17.55 | 18.12 | 17.3 | 18.1 | +3.13% | 8,472 | 15,068,946 |
| 2024-09-23 | 17.32 | 17.72 | 17.15 | 17.55 | +1.56% | 4,701 | 8,242,538 |
| 2024-09-20 | 17.47 | 17.58 | 17.17 | 17.28 | -0.29% | 5,318 | 9,217,264 |
| 2024-09-19 | 17.28 | 17.6 | 17 | 17.33 | +0.81% | 5,209 | 9,021,653 |
| 2024-09-18 | 17.74 | 17.76 | 16.93 | 17.19 | -2.39% | 5,674 | 9,716,874 |
| 2024-09-13 | 18.15 | 18.29 | 17.55 | 17.61 | -1.62% | 6,506 | 11,587,213 |
| 2024-09-12 | 17.83 | 18.25 | 17.77 | 17.9 | +0.9% | 6,030 | 10,871,620 |
| 2024-09-11 | 17.72 | 17.83 | 17.59 | 17.74 | -0.45% | 4,426 | 7,838,698 |
| 2024-09-10 | 17.16 | 17.88 | 16.96 | 17.82 | +3.91% | 7,609 | 13,247,763 |
| 2024-09-09 | 17.25 | 17.38 | 16.96 | 17.15 | -0.41% | 5,350 | 9,164,329 |
| 2024-09-06 | 17.96 | 17.97 | 17.18 | 17.22 | -4.12% | 7,051 | 12,294,868 |
| 2024-09-05 | 17.99 | 18.2 | 17.69 | 17.96 | +1.47% | 5,392 | 9,653,904 |
| 2024-09-04 | 17.63 | 17.99 | 17.56 | 17.7 | -0.51% | 5,887 | 10,471,262 |
| 2024-09-03 | 17.43 | 18.02 | 17.41 | 17.79 | +1.14% | 9,664 | 17,146,539 |
| 2024-09-02 | 18.54 | 18.66 | 17.59 | 17.59 | -6.04% | 13,513 | 24,123,520 |
| 2024-08-30 | 18.32 | 19.24 | 18.32 | 18.72 | +2.07% | 14,762 | 27,813,802 |
| 2024-08-29 | 17.23 | 18.68 | 17.17 | 18.34 | -5.46% | 18,982 | 34,099,453 |
| 2024-08-28 | 19.19 | 19.64 | 18.9 | 19.4 | +1.78% | 5,061 | 9,775,124 |
| 2024-08-27 | 19.44 | 19.69 | 19.01 | 19.06 | -2.66% | 4,553 | 8,768,479 |
| 2024-08-26 | 19.67 | 20.14 | 19.45 | 19.58 | -0.46% | 5,580 | 11,009,699 |
| 2024-08-23 | 19.45 | 19.79 | 19.17 | 19.67 | +0.87% | 5,837 | 11,354,828 |
| 2024-08-22 | 19.75 | 20.18 | 19.35 | 19.5 | -1.27% | 6,041 | 11,948,702 |
| 2024-08-21 | 19.51 | 20.18 | 19.4 | 19.75 | +0.51% | 5,579 | 11,085,058 |
| 2024-08-20 | 20.49 | 20.49 | 19.51 | 19.65 | -3.3% | 6,199 | 12,300,429 |
| 2024-08-19 | 20.62 | 20.99 | 20.22 | 20.32 | -1.41% | 5,999 | 12,311,325 |
| 2024-08-16 | 20.46 | 20.99 | 20.45 | 20.61 | +0.93% | 8,297 | 17,195,865 |
| 2024-08-15 | 20.34 | 20.79 | 20.08 | 20.42 | -0.2% | 5,931 | 12,138,489 |
| 2024-08-14 | 20.49 | 20.69 | 20.31 | 20.46 | -0.05% | 3,506 | 7,179,859 |
| 2024-08-13 | 20.49 | 20.54 | 20.06 | 20.47 | +0.64% | 4,300 | 8,720,362 |
| 2024-08-12 | 20.52 | 20.62 | 20.08 | 20.34 | -1.21% | 4,094 | 8,336,219 |
| 2024-08-09 | 20.96 | 21.03 | 20.51 | 20.59 | -0.05% | 5,506 | 11,396,360 |
| 2024-08-08 | 20.8 | 20.96 | 20.38 | 20.6 | -1.67% | 6,806 | 14,085,938 |
| 2024-08-07 | 20.34 | 21.38 | 20.34 | 20.95 | +1.95% | 9,413 | 19,709,715 |
| 2024-08-06 | 20.54 | 20.68 | 20.12 | 20.55 | +2.6% | 5,565 | 11,364,897 |
| 2024-08-05 | 20.93 | 21.15 | 20 | 20.03 | -5.38% | 10,842 | 22,236,227 |
| 2024-08-02 | 22.13 | 22.22 | 21.12 | 21.17 | -5.49% | 13,460 | 29,124,223 |
| 2024-08-01 | 21.85 | 22.54 | 21.6 | 22.4 | +2.61% | 12,279 | 27,206,679 |
| 2024-07-31 | 20.55 | 21.88 | 20.4 | 21.83 | +5.97% | 11,970 | 25,558,265 |
| 2024-07-30 | 20.43 | 20.94 | 20.23 | 20.6 | -0.24% | 8,147 | 16,775,923 |
| 2024-07-29 | 20.66 | 20.99 | 20.32 | 20.65 | -1.01% | 8,503 | 17,527,925 |
| 2024-07-26 | 19.92 | 20.98 | 19.92 | 20.86 | +3.52% | 11,877 | 24,663,012 |
| 2024-07-25 | 19.9 | 20.53 | 19.82 | 20.15 | -0.1% | 7,322 | 14,758,039 |
| 2024-07-24 | 20.71 | 20.91 | 20.1 | 20.17 | -2.61% | 9,061 | 18,442,821 |
| 2024-07-23 | 21.75 | 21.75 | 20.5 | 20.71 | -4.65% | 11,395 | 24,082,751 |
| 2024-07-22 | 21.28 | 22.52 | 21.13 | 21.72 | +2.79% | 19,820 | 43,253,595 |
| 2024-07-19 | 20.66 | 21.46 | 20.38 | 21.13 | +2.23% | 11,227 | 23,551,391 |
| 2024-07-18 | 21.16 | 21.16 | 19.93 | 20.67 | -2.87% | 16,559 | 33,746,457 |
| 2024-07-17 | 21.9 | 22.26 | 21.25 | 21.28 | -3.05% | 9,539 | 20,569,460 |
| 2024-07-16 | 21.8 | 22.01 | 21.37 | 21.95 | +0.69% | 10,009 | 21,767,850 |
| 2024-07-15 | 22.88 | 22.99 | 21.61 | 21.8 | -4.22% | 9,615 | 21,076,287 |
| 2024-07-12 | 23.73 | 23.74 | 22.65 | 22.76 | -3.35% | 8,553 | 19,630,041 |
| 2024-07-11 | 23.12 | 23.63 | 23.03 | 23.55 | +3.93% | 6,216 | 14,546,367 |
| 2024-07-10 | 22.5 | 23.25 | 22.39 | 22.66 | -0.83% | 5,334 | 12,206,353 |
| 2024-07-09 | 22.28 | 23.2 | 22.02 | 22.85 | +2.93% | 10,044 | 22,711,293 |
| 2024-07-08 | 23 | 23.15 | 22.19 | 22.2 | -4.1% | 5,612 | 12,633,210 |
| 2024-07-05 | 23.38 | 23.55 | 22.73 | 23.15 | -0.26% | 4,660 | 10,777,315 |
| 2024-07-04 | 24.21 | 24.29 | 23.09 | 23.21 | -2.93% | 4,955 | 11,671,535 |
| 2024-07-03 | 24.37 | 24.47 | 23.73 | 23.91 | -2.29% | 3,568 | 8,589,529 |
| 2024-07-02 | 24.24 | 24.66 | 24.14 | 24.47 | +0.87% | 5,582 | 13,604,731 |
| 2024-07-01 | 25.06 | 25.29 | 23.66 | 24.26 | -3.08% | 12,432 | 30,181,626 |
| 2024-06-28 | 25.18 | 25.66 | 24.79 | 25.03 | +0.2% | 5,327 | 13,482,637 |
| 2024-06-27 | 25.9 | 26.07 | 24.9 | 24.98 | -3.74% | 8,034 | 20,423,637 |
| 2024-06-26 | 24.67 | 25.96 | 24.11 | 25.95 | +6.27% | 9,607 | 24,339,827 |
| 2024-06-25 | 25.5 | 25.96 | 24.27 | 24.42 | -4.27% | 8,781 | 21,817,532 |
| 2024-06-24 | 27.9 | 28.1 | 25.48 | 25.51 | -10.18% | 15,200 | 40,491,208 |
| 2024-06-21 | 28.9 | 28.9 | 27.69 | 28.4 | -1.93% | 12,294 | 34,601,885 |
| 2024-06-20 | 28 | 29.87 | 27.91 | 28.96 | +2.77% | 23,515 | 68,868,370 |
| 2024-06-19 | 27.89 | 28.94 | 27.67 | 28.18 | +2.32% | 13,265 | 37,555,095 |
| 2024-06-18 | 27.19 | 28.07 | 27.15 | 27.54 | +1.29% | 9,310 | 25,744,494 |
| 2024-06-17 | 27.12 | 27.73 | 27.12 | 27.19 | -0.8% | 4,603 | 12,593,100 |
| 2024-06-14 | 27.8 | 28 | 27.08 | 27.41 | -1.19% | 4,852 | 13,266,657 |
| 2024-06-13 | 26.9 | 28.12 | 26.58 | 27.74 | +3.66% | 8,841 | 24,247,701 |
| 2024-06-12 | 25.99 | 27.24 | 25.99 | 26.76 | +1.17% | 4,159 | 11,154,130 |
| 2024-06-11 | 26.24 | 26.48 | 25.8 | 26.45 | -33.07% | 3,779 | 9,867,773 |
| 2024-06-07 | 39.7 | 40.48 | 39.05 | 39.52 | -0.15% | 3,784 | 14,999,142 |
| 2024-06-06 | 42.31 | 42.97 | 39.23 | 39.58 | -6.47% | 7,495 | 30,518,789 |
| 2024-06-05 | 42.31 | 43.16 | 42.15 | 42.32 | -1.03% | 4,073 | 17,363,742 |
| 2024-06-04 | 42.59 | 43.17 | 41.86 | 42.76 | -0.09% | 6,111 | 26,016,085 |
| 2024-06-03 | 41.6 | 43.9 | 41.6 | 42.8 | +2.15% | 7,573 | 32,391,250 |
| 2024-05-31 | 40.92 | 42.29 | 40.92 | 41.9 | +2.39% | 5,398 | 22,597,191 |
| 2024-05-30 | 41.41 | 41.41 | 40.64 | 40.92 | -0.15% | 2,894 | 11,836,921 |
| 2024-05-29 | 41.94 | 42.37 | 40.73 | 40.98 | -1.56% | 4,104 | 16,932,973 |
| 2024-05-28 | 40.82 | 42.16 | 40.82 | 41.63 | -0.24% | 3,382 | 14,113,228 |
| 2024-05-27 | 42.5 | 42.68 | 40.61 | 41.73 | -2.32% | 6,438 | 26,578,893 |
| 2024-05-24 | 42.3 | 44.8 | 42.3 | 42.72 | +0.21% | 4,610 | 19,900,586 |
| 2024-05-23 | 42.87 | 43.88 | 42.3 | 42.63 | -0.58% | 6,527 | 28,060,491 |
| 2024-05-22 | 42.97 | 43 | 42.15 | 42.88 | +1.06% | 3,482 | 14,881,367 |
| 2024-05-21 | 43.2 | 43.34 | 42.31 | 42.43 | -1.85% | 4,126 | 17,573,672 |
| 2024-05-20 | 43.74 | 44 | 42.88 | 43.23 | -0.92% | 6,620 | 28,727,325 |
| 2024-05-17 | 42.79 | 43.98 | 42.47 | 43.63 | +2.08% | 5,877 | 25,569,627 |
| 2024-05-16 | 42.37 | 43.78 | 42.05 | 42.74 | +1.76% | 5,795 | 24,967,755 |
| 2024-05-15 | 42.44 | 43.05 | 41.92 | 42 | -1.04% | 4,943 | 21,003,777 |
| 2024-05-14 | 42.6 | 43.19 | 42.18 | 42.44 | -0.38% | 5,721 | 24,370,484 |
| 2024-05-13 | 43.89 | 43.89 | 42.35 | 42.6 | -2.96% | 6,038 | 25,948,106 |
| 2024-05-10 | 45.63 | 45.8 | 43.83 | 43.9 | -3.79% | 7,597 | 34,000,439 |
| 2024-05-09 | 44.94 | 45.82 | 44.94 | 45.63 | +1.15% | 6,970 | 31,700,962 |
| 2024-05-08 | 45.62 | 45.62 | 44.81 | 45.11 | -1.55% | 6,262 | 28,269,553 |
| 2024-05-07 | 44.53 | 46.28 | 44.5 | 45.82 | +2.09% | 10,815 | 48,987,882 |
| 2024-05-06 | 44.59 | 45.18 | 44.4 | 44.88 | +1.86% | 9,515 | 42,579,297 |
| 2024-04-30 | 45.1 | 45.28 | 43.83 | 44.06 | -2.31% | 8,694 | 38,659,092 |
| 2024-04-29 | 44.7 | 45.6 | 44.5 | 45.1 | +0.33% | 12,443 | 56,031,423 |
| 2024-04-26 | 42.12 | 46.5 | 42.12 | 44.95 | +7.54% | 17,217 | 76,802,943 |
| 2024-04-25 | 42.33 | 42.81 | 41.75 | 41.8 | -2.4% | 6,725 | 28,318,589 |
| 2024-04-24 | 41.75 | 43.27 | 41.33 | 42.83 | +2.59% | 6,763 | 28,808,884 |
| 2024-04-23 | 41.02 | 42.38 | 41.02 | 41.75 | +1.85% | 5,912 | 24,795,534 |
| 2024-04-22 | 40.04 | 41.63 | 39.08 | 40.99 | +0.34% | 4,702 | 19,172,341 |
| 2024-04-19 | 42.1 | 42.4 | 40 | 40.85 | -3.79% | 8,806 | 36,069,350 |
| 2024-04-18 | 43.1 | 43.41 | 41.54 | 42.46 | -1.62% | 9,502 | 40,460,911 |
| 2024-04-17 | 40.32 | 43.49 | 40.08 | 43.16 | +7.9% | 8,076 | 34,172,913 |
| 2024-04-16 | 42.36 | 42.8 | 38.19 | 40 | -7% | 10,486 | 42,189,012 |
| 2024-04-15 | 46 | 46.6 | 41.79 | 43.01 | -6.52% | 13,115 | 57,405,335 |
| 2024-04-12 | 47.94 | 48.45 | 45.8 | 46.01 | -4.92% | 13,445 | 63,256,179 |
| 2024-04-11 | 46.66 | 48.46 | 46.66 | 48.39 | +1.57% | 13,957 | 66,884,410 |
| 2024-04-10 | 46.7 | 48.25 | 45.95 | 47.64 | +1.32% | 14,767 | 69,538,758 |
| 2024-04-09 | 46 | 47.2 | 45.58 | 47.02 | +2.33% | 11,093 | 51,759,501 |
| 2024-04-08 | 46.03 | 47.5 | 45.88 | 45.95 | -2.13% | 12,981 | 60,628,512 |
| 2024-04-03 | 47.71 | 48.6 | 45.68 | 46.95 | -2.49% | 18,387 | 86,782,277 |
| 2024-04-02 | 49.5 | 49.5 | 47.53 | 48.15 | -4.1% | 21,197 | 102,406,404 |
| 2024-04-01 | 49.4 | 50.73 | 47.22 | 50.21 | +1.41% | 39,953 | 194,712,766 |
| 2024-03-29 | 41.36 | 49.51 | 40.58 | 49.51 | +20% | 36,174 | 165,357,450 |
| 2024-03-28 | 40.9 | 43.01 | 40.2 | 41.26 | -0.1% | 12,763 | 53,021,598 |
| 2024-03-27 | 41.73 | 43.98 | 41.1 | 41.3 | +1.72% | 14,211 | 60,304,519 |
| 2024-03-26 | 41.22 | 41.86 | 40.1 | 40.6 | -2% | 6,404 | 26,178,382 |
| 2024-03-25 | 42.79 | 43.11 | 41.37 | 41.43 | -4.65% | 8,971 | 37,848,534 |
| 2024-03-22 | 44.06 | 44.33 | 42.81 | 43.45 | -1.45% | 7,939 | 34,521,453 |
| 2024-03-21 | 44.6 | 44.95 | 43.93 | 44.09 | -1.14% | 8,686 | 38,444,065 |
| 2024-03-20 | 44.95 | 45.46 | 44 | 44.6 | -0.95% | 7,525 | 33,543,039 |
| 2024-03-19 | 44.88 | 45.77 | 44.03 | 45.03 | +0.83% | 11,445 | 51,534,393 |
| 2024-03-18 | 43.43 | 44.8 | 43.43 | 44.66 | +3.36% | 9,984 | 44,109,645 |
| 2024-03-15 | 42.37 | 43.26 | 42.02 | 43.21 | +1.55% | 7,128 | 30,470,948 |
| 2024-03-14 | 43.82 | 44.17 | 41.81 | 42.55 | -2.52% | 7,681 | 33,003,355 |
| 2024-03-13 | 43.27 | 44.3 | 43.26 | 43.65 | +0.58% | 9,827 | 43,104,469 |
| 2024-03-12 | 42.78 | 43.96 | 42.65 | 43.4 | +1.83% | 10,093 | 43,683,319 |
| 2024-03-11 | 41.98 | 42.73 | 41.33 | 42.62 | +1.02% | 9,947 | 41,615,618 |
| 2024-03-08 | 42.01 | 42.35 | 41.11 | 42.19 | +1.37% | 8,081 | 33,788,616 |
| 2024-03-07 | 43.46 | 43.68 | 41.4 | 41.62 | -3.28% | 8,396 | 35,607,740 |
| 2024-03-06 | 42.91 | 43.63 | 42.2 | 43.03 | -0.74% | 6,688 | 28,724,272 |
| 2024-03-05 | 43.99 | 44.21 | 42.85 | 43.35 | -1.75% | 7,892 | 34,370,797 |
| 2024-03-04 | 44.56 | 44.8 | 43.34 | 44.12 | -0.18% | 11,017 | 48,309,623 |
| 2024-03-01 | 43.63 | 44.7 | 42.9 | 44.2 | +0.98% | 10,554 | 46,255,617 |
| 2024-02-29 | 41.45 | 43.83 | 40.32 | 43.77 | +6.16% | 13,271 | 56,683,839 |
| 2024-02-28 | 46.2 | 46.36 | 41.23 | 41.23 | -10.58% | 18,346 | 81,941,671 |
| 2024-02-27 | 44.56 | 46.19 | 43.55 | 46.11 | +2.65% | 17,321 | 77,613,664 |
| 2024-02-26 | 45 | 45.75 | 43.33 | 44.92 | +0.04% | 17,534 | 78,106,207 |
| 2024-02-23 | 41.68 | 45.14 | 41.1 | 44.9 | +7.98% | 15,831 | 68,428,250 |
| 2024-02-22 | 41.4 | 42.26 | 40.32 | 41.58 | -0.17% | 11,553 | 47,443,426 |
| 2024-02-21 | 40.37 | 42.59 | 39.88 | 41.65 | +1.83% | 12,295 | 50,775,183 |
| 2024-02-20 | 39.67 | 41.5 | 38.11 | 40.9 | +1.36% | 11,983 | 48,674,616 |
| 2024-02-19 | 39.31 | 42.51 | 37.53 | 40.35 | +6.21% | 17,738 | 71,354,944 |
| 2024-02-08 | 31.63 | 37.99 | 31.25 | 37.99 | +19.99% | 11,483 | 39,733,399 |
| 2024-02-07 | 34.99 | 34.99 | 30.66 | 31.66 | -6.55% | 8,944 | 29,015,329 |
| 2024-02-06 | 32.66 | 35.34 | 30.23 | 33.88 | +3.07% | 9,275 | 30,028,809 |
| 2024-02-05 | 37.1 | 37.17 | 31.73 | 32.87 | -11.57% | 6,679 | 22,720,326 |
| 2024-02-02 | 39.65 | 40.1 | 34.92 | 37.17 | -6.37% | 4,596 | 17,605,099 |
| 2024-02-01 | 39.5 | 40.63 | 38.23 | 39.7 | +1.33% | 4,903 | 19,375,791 |
| 2024-01-31 | 41.59 | 41.59 | 39.17 | 39.18 | -5.79% | 5,198 | 20,808,081 |
| 2024-01-30 | 44.55 | 44.55 | 41.5 | 41.59 | -5.88% | 5,195 | 22,375,172 |
| 2024-01-29 | 44.4 | 44.99 | 43.99 | 44.19 | -1.1% | 6,115 | 27,227,026 |
| 2024-01-26 | 46.82 | 46.82 | 44.25 | 44.68 | -4.22% | 4,679 | 21,239,414 |
| 2024-01-25 | 44.02 | 46.76 | 43.39 | 46.65 | +6.51% | 8,115 | 36,800,348 |
| 2024-01-24 | 44.26 | 44.61 | 42.21 | 43.8 | +0.46% | 6,544 | 28,283,103 |
| 2024-01-23 | 44.6 | 44.8 | 43 | 43.6 | -1.69% | 6,684 | 29,115,434 |
| 2024-01-22 | 46.68 | 48.2 | 43.23 | 44.35 | -6.81% | 12,853 | 59,032,689 |
| 2024-01-19 | 48.58 | 50.4 | 47.59 | 47.59 | -2.04% | 5,182 | 25,238,978 |
| 2024-01-18 | 48.88 | 49.12 | 46.75 | 48.58 | -0.25% | 5,860 | 28,063,686 |
| 2024-01-17 | 50.4 | 50.4 | 48.54 | 48.7 | -3.39% | 4,271 | 21,149,440 |
| 2024-01-16 | 50.3 | 51.48 | 49.41 | 50.41 | +0.22% | 4,182 | 20,975,361 |
| 2024-01-15 | 50.09 | 50.69 | 48.59 | 50.3 | +1.43% | 6,687 | 33,531,107 |
| 2024-01-12 | 51.62 | 52.55 | 48.93 | 49.59 | -4.08% | 11,343 | 56,944,683 |
| 2024-01-11 | 49.3 | 52.38 | 49.22 | 51.7 | +5.06% | 8,226 | 42,140,687 |
| 2024-01-10 | 48.39 | 50.7 | 47.23 | 49.21 | +1.67% | 10,921 | 53,784,782 |
| 2024-01-09 | 50.82 | 51.8 | 47.91 | 48.4 | -4.78% | 12,579 | 62,084,837 |
| 2024-01-08 | 52.82 | 52.82 | 49.57 | 50.83 | -3.77% | 9,580 | 48,387,334 |
| 2024-01-05 | 55 | 55.19 | 52.58 | 52.82 | -3.65% | 3,648 | 19,537,606 |
| 2024-01-04 | 53.63 | 55.2 | 53.63 | 54.82 | +1.18% | 3,582 | 19,543,089 |
| 2024-01-03 | 54.97 | 55.44 | 53.26 | 54.18 | -1.9% | 4,384 | 23,779,825 |
| 2024-01-02 | 58.01 | 58.5 | 55.21 | 55.23 | -5.75% | 5,488 | 30,701,207 |
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：