股票概览
87.09
-6.27%
-5.83
93.47
开盘价
93.47
最高价
86.5
最低价
29,022
成交量
数据更新至: 2024-12-31
技术指标
91.21
MA5 (5日均线)
91.12
MA10 (10日均线)
95.74
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 | 93.47 | 93.47 | 86.5 | 87.09 | -6.27% | 29,022 | 258,230,500 |
| 2024-12-30 | 93.4 | 96.58 | 90.24 | 92.92 | +1.32% | 33,192 | 311,749,136 |
| 2024-12-27 | 94.5 | 96.4 | 91.38 | 91.71 | -1.65% | 31,211 | 291,597,256 |
| 2024-12-26 | 92.15 | 96 | 91.4 | 93.25 | +2.36% | 37,768 | 353,696,519 |
| 2024-12-25 | 89.24 | 94 | 85.6 | 91.1 | +1.98% | 49,274 | 444,349,019 |
| 2024-12-24 | 89.89 | 91 | 88.2 | 89.33 | +1.66% | 28,120 | 251,689,870 |
| 2024-12-23 | 94 | 94.95 | 87.87 | 87.87 | -6.32% | 32,712 | 296,457,728 |
| 2024-12-20 | 91.47 | 95.5 | 90.77 | 93.8 | +2.86% | 25,381 | 238,084,163 |
| 2024-12-19 | 90.9 | 92.82 | 90.55 | 91.19 | -1.93% | 20,156 | 184,652,570 |
| 2024-12-18 | 94.17 | 94.9 | 91.5 | 92.98 | -1.26% | 22,864 | 211,965,635 |
| 2024-12-17 | 96.67 | 101.58 | 93.98 | 94.17 | -6.68% | 30,417 | 294,949,015 |
| 2024-12-16 | 102.37 | 105 | 99.2 | 100.91 | -3.16% | 27,772 | 283,063,068 |
| 2024-12-13 | 105 | 108 | 102.5 | 104.2 | -4.21% | 42,408 | 445,984,050 |
| 2024-12-12 | 105 | 110 | 101.45 | 108.78 | +4.01% | 49,740 | 530,445,444 |
| 2024-12-11 | 104.38 | 105 | 101.16 | 104.59 | -0.39% | 35,591 | 366,834,079 |
| 2024-12-10 | 100.99 | 106.64 | 99.03 | 105 | +9.26% | 64,771 | 667,595,190 |
| 2024-12-09 | 95.8 | 98.2 | 94.73 | 96.1 | -0.69% | 22,090 | 213,116,128 |
| 2024-12-06 | 97.12 | 97.5 | 94.12 | 96.77 | -0.03% | 25,661 | 246,697,573 |
| 2024-12-05 | 96.5 | 98.6 | 94.75 | 96.8 | +0.5% | 23,910 | 231,397,564 |
| 2024-12-04 | 98.4 | 100.1 | 96 | 96.32 | -4.25% | 24,608 | 239,062,639 |
| 2024-12-03 | 104.72 | 104.85 | 98.03 | 100.6 | -2.98% | 29,365 | 295,370,265 |
| 2024-12-02 | 100.56 | 105 | 98.97 | 103.69 | +5.26% | 39,169 | 399,372,689 |
| 2024-11-29 | 100 | 102.66 | 96 | 98.51 | -3.23% | 46,286 | 459,203,525 |
| 2024-11-28 | 100 | 105.2 | 97.66 | 101.8 | +2% | 49,644 | 504,352,515 |
| 2024-11-27 | 91.66 | 100.67 | 90.44 | 99.8 | +8.92% | 42,594 | 407,167,277 |
| 2024-11-26 | 93.8 | 95.22 | 91 | 91.63 | -2.7% | 18,895 | 176,222,312 |
| 2024-11-25 | 94.9 | 95.06 | 91 | 94.17 | +0.68% | 22,824 | 212,189,394 |
| 2024-11-22 | 98.48 | 99 | 93.33 | 93.53 | -4.56% | 34,856 | 335,534,704 |
| 2024-11-21 | 98.11 | 100.76 | 97.2 | 98 | -2.29% | 27,233 | 268,845,976 |
| 2024-11-20 | 94.5 | 102 | 93.51 | 100.3 | +4.61% | 48,428 | 478,635,924 |
| 2024-11-19 | 94 | 98.95 | 90.26 | 95.88 | -1.42% | 58,319 | 551,729,271 |
| 2024-11-18 | 92.85 | 97.88 | 88.5 | 97.26 | +3.11% | 60,398 | 563,094,706 |
| 2024-11-15 | 103.27 | 104.86 | 94.3 | 94.33 | -8.92% | 61,458 | 601,548,314 |
| 2024-11-14 | 108 | 109.94 | 103.5 | 103.57 | -5.37% | 40,139 | 425,338,649 |
| 2024-11-13 | 106 | 109.46 | 105.1 | 109.45 | +1.82% | 32,155 | 346,462,235 |
| 2024-11-12 | 119.8 | 120 | 104.85 | 107.49 | -9.5% | 72,256 | 795,338,586 |
| 2024-11-11 | 116 | 120.79 | 114.48 | 118.77 | -0.19% | 58,854 | 690,234,759 |
| 2024-11-08 | 114.78 | 126.22 | 113.5 | 119 | +3.32% | 53,993 | 649,477,176 |
| 2024-11-07 | 112.5 | 115.88 | 109.88 | 115.18 | -1.72% | 47,375 | 531,811,837 |
| 2024-11-06 | 119.5 | 130.5 | 115.68 | 117.2 | +3.92% | 62,256 | 755,363,991 |
| 2024-11-05 | 104.29 | 115 | 102.31 | 112.78 | +8.14% | 51,196 | 564,937,970 |
| 2024-11-04 | 104.88 | 108.03 | 100.7 | 104.29 | +0.5% | 51,987 | 539,107,265 |
| 2024-11-01 | 120 | 122.83 | 102.8 | 103.77 | -15.13% | 72,795 | 799,551,450 |
| 2024-10-31 | 117.21 | 128 | 116.93 | 122.27 | +2.72% | 69,523 | 851,178,407 |
| 2024-10-30 | 107 | 123.8 | 106.2 | 119.03 | +9.29% | 70,404 | 827,250,022 |
| 2024-10-29 | 112.02 | 115.78 | 108.3 | 108.91 | -4.51% | 56,061 | 625,209,306 |
| 2024-10-28 | 123.7 | 125.39 | 112.8 | 114.05 | -5.96% | 62,759 | 745,991,243 |
| 2024-10-25 | 118.5 | 127.97 | 117.01 | 121.28 | +3.28% | 58,251 | 713,785,762 |
| 2024-10-24 | 110.35 | 120.89 | 110.05 | 117.43 | +1.94% | 48,473 | 559,252,994 |
| 2024-10-23 | 110.31 | 129.1 | 108 | 115.19 | +0.17% | 83,225 | 975,963,328 |
| 2024-10-22 | 123 | 135.97 | 115 | 115 | -11.35% | 106,711 | 1,311,040,580 |
| 2024-10-21 | 106 | 129.72 | 105 | 129.72 | +19.99% | 122,876 | 1,433,279,541 |
| 2024-10-18 | 89.7 | 108.11 | 88.02 | 108.11 | +20% | 103,392 | 1,051,927,528 |
| 2024-10-17 | 91.26 | 96 | 89.12 | 90.09 | -1.31% | 51,780 | 479,196,528 |
| 2024-10-16 | 91.1 | 98.48 | 88.88 | 91.29 | -2.93% | 54,942 | 506,662,113 |
| 2024-10-15 | 88.53 | 99.87 | 85 | 94.05 | +5.22% | 79,390 | 734,123,607 |
| 2024-10-14 | 77.8 | 89.58 | 76.03 | 89.38 | +14.84% | 73,137 | 611,585,113 |
| 2024-10-11 | 83.77 | 84.99 | 73.89 | 77.83 | -11.56% | 65,301 | 514,311,654 |
| 2024-10-10 | 90.1 | 100 | 80.91 | 88 | +1.59% | 92,114 | 841,431,224 |
| 2024-10-09 | 83 | 103.88 | 81 | 86.62 | -0.87% | 107,822 | 1,002,552,801 |
| 2024-10-08 | 87.38 | 87.38 | 81 | 87.38 | +19.99% | 75,372 | 651,883,055 |
| 2024-09-30 | 67 | 72.88 | 64 | 72.82 | +17.26% | 74,128 | 509,035,502 |
| 2024-09-27 | 57.54 | 62.2 | 57.54 | 62.1 | +13.32% | 44,398 | 268,496,835 |
| 2024-09-26 | 52.44 | 55 | 51.32 | 54.8 | +4.72% | 33,692 | 179,304,183 |
| 2024-09-25 | 52.79 | 55.3 | 52.1 | 52.33 | -1.56% | 34,049 | 182,516,177 |
| 2024-09-24 | 49.95 | 53.2 | 49.58 | 53.16 | +7.5% | 37,771 | 195,020,438 |
| 2024-09-23 | 49.38 | 50.49 | 48.8 | 49.45 | +0.14% | 14,845 | 73,988,166 |
| 2024-09-20 | 49.85 | 50.88 | 48.88 | 49.38 | -0.38% | 15,303 | 76,160,958 |
| 2024-09-19 | 47.98 | 50.52 | 47.98 | 49.57 | +3.68% | 21,554 | 106,529,602 |
| 2024-09-18 | 49.05 | 49.49 | 47.16 | 47.81 | -2.01% | 15,111 | 72,489,855 |
| 2024-09-13 | 50.5 | 50.98 | 48.71 | 48.79 | -2.36% | 13,818 | 68,079,813 |
| 2024-09-12 | 50.9 | 51.95 | 49.95 | 49.97 | -1.07% | 15,935 | 81,219,664 |
| 2024-09-11 | 50.47 | 51.88 | 49.75 | 50.51 | -0.49% | 19,580 | 99,185,289 |
| 2024-09-10 | 49.69 | 51.4 | 49.01 | 50.76 | +2.75% | 22,319 | 111,893,848 |
| 2024-09-09 | 49.71 | 50.61 | 48.5 | 49.4 | -1.93% | 21,753 | 107,617,105 |
| 2024-09-06 | 52.31 | 53.68 | 50.3 | 50.37 | -2.95% | 29,771 | 155,966,362 |
| 2024-09-05 | 51.3 | 52.68 | 51.29 | 51.9 | +0.58% | 14,676 | 76,256,987 |
| 2024-09-04 | 51.93 | 52.47 | 51.1 | 51.6 | -1.64% | 15,052 | 77,815,519 |
| 2024-09-03 | 50.51 | 53.66 | 50.51 | 52.46 | +1.31% | 23,146 | 120,810,277 |
| 2024-09-02 | 53.2 | 55.35 | 51.36 | 51.78 | -2.67% | 44,683 | 239,554,203 |
| 2024-08-30 | 50.54 | 54.77 | 50.2 | 53.2 | +4.68% | 46,923 | 249,127,459 |
| 2024-08-29 | 47.37 | 52 | 46.84 | 50.82 | +7.12% | 37,908 | 190,147,381 |
| 2024-08-28 | 48 | 48.7 | 47.15 | 47.44 | -1.76% | 17,450 | 83,251,717 |
| 2024-08-27 | 49.99 | 49.99 | 48.29 | 48.29 | -3.88% | 16,246 | 79,349,067 |
| 2024-08-26 | 47.8 | 51 | 47.8 | 50.24 | +5.55% | 34,837 | 173,767,639 |
| 2024-08-23 | 48.61 | 49.29 | 47.58 | 47.6 | -2.06% | 13,541 | 65,151,013 |
| 2024-08-22 | 49.01 | 49.68 | 48.2 | 48.6 | -1.7% | 14,359 | 70,064,738 |
| 2024-08-21 | 49.67 | 50.31 | 49.05 | 49.44 | -0.66% | 11,499 | 57,085,467 |
| 2024-08-20 | 50.76 | 50.79 | 49.46 | 49.77 | -1.78% | 20,514 | 102,536,101 |
| 2024-08-19 | 53 | 53.28 | 50.43 | 50.67 | -4.38% | 26,508 | 137,264,102 |
| 2024-08-16 | 52.9 | 54 | 51.55 | 52.99 | +0.4% | 26,870 | 141,225,248 |
| 2024-08-15 | 52.09 | 53.55 | 51.58 | 52.78 | +0.29% | 18,511 | 97,299,534 |
| 2024-08-14 | 53.49 | 54 | 52.51 | 52.63 | -1.57% | 14,945 | 79,695,970 |
| 2024-08-13 | 53.88 | 54.98 | 52.66 | 53.47 | -1.13% | 18,745 | 100,446,174 |
| 2024-08-12 | 54.58 | 55.05 | 53.31 | 54.08 | -1.33% | 16,149 | 87,532,019 |
| 2024-08-09 | 54.97 | 56.5 | 54.11 | 54.81 | +0.27% | 24,927 | 137,577,152 |
| 2024-08-08 | 58.03 | 58.03 | 54.31 | 54.66 | -5.76% | 36,701 | 202,692,694 |
| 2024-08-07 | 59 | 59.9 | 57.81 | 58 | -1.61% | 26,474 | 155,323,734 |
| 2024-08-06 | 61.88 | 62.47 | 58 | 58.95 | -2.08% | 46,190 | 275,632,409 |
| 2024-08-05 | 66.8 | 68.5 | 60.2 | 60.2 | -11.18% | 57,031 | 373,804,884 |
| 2024-08-02 | 63.9 | 70.19 | 62.85 | 67.78 | +4.26% | 93,489 | 624,725,727 |
| 2024-08-01 | 63.75 | 66.3 | 62.44 | 65.01 | +1.58% | 73,954 | 475,671,812 |
| 2024-07-31 | 55.31 | 69 | 53.5 | 64 | +11.03% | 92,437 | 552,743,315 |
| 2024-07-30 | 58.68 | 60.78 | 57.4 | 57.64 | -1.99% | 44,072 | 259,994,456 |
| 2024-07-29 | 54.03 | 61.5 | 53.77 | 58.81 | +7.75% | 61,070 | 354,023,075 |
| 2024-07-26 | 53.2 | 55.17 | 52.51 | 54.58 | +1.22% | 22,351 | 121,117,219 |
| 2024-07-25 | 52.4 | 55.62 | 52.08 | 53.92 | +2.3% | 25,998 | 140,615,018 |
| 2024-07-24 | 53.61 | 54.8 | 52.34 | 52.71 | -2.8% | 15,822 | 84,444,559 |
| 2024-07-23 | 53.12 | 55.87 | 52.15 | 54.23 | +1.69% | 30,135 | 163,256,840 |
| 2024-07-22 | 52.48 | 54.25 | 52.4 | 53.33 | +1.62% | 17,259 | 92,301,639 |
| 2024-07-19 | 52.9 | 53.52 | 51.66 | 52.48 | -1% | 14,851 | 78,358,509 |
| 2024-07-18 | 52.53 | 53.37 | 50.86 | 53.01 | -0.66% | 28,831 | 149,866,359 |
| 2024-07-17 | 56.75 | 56.98 | 53.34 | 53.36 | -6.04% | 30,751 | 167,459,420 |
| 2024-07-16 | 56.09 | 57.16 | 55.14 | 56.79 | +1.14% | 23,406 | 131,978,574 |
| 2024-07-15 | 56.49 | 57.97 | 56 | 56.15 | +0.2% | 22,354 | 127,081,042 |
| 2024-07-12 | 56.41 | 58.35 | 55.61 | 56.04 | -0.02% | 26,456 | 150,636,164 |
| 2024-07-11 | 56.99 | 57.28 | 55.56 | 56.05 | +0.3% | 23,415 | 131,771,672 |
| 2024-07-10 | 55.46 | 56.99 | 54.91 | 55.88 | +1.32% | 26,723 | 150,149,170 |
| 2024-07-09 | 53.05 | 56.18 | 52.68 | 55.15 | +2.99% | 35,779 | 195,938,013 |
| 2024-07-08 | 54.8 | 55.87 | 52.88 | 53.55 | -2.42% | 19,735 | 106,628,739 |
| 2024-07-05 | 54.5 | 55.63 | 53.89 | 54.88 | -1.12% | 18,337 | 100,040,347 |
| 2024-07-04 | 55.47 | 57.69 | 55.43 | 55.5 | +0.18% | 27,018 | 152,667,353 |
| 2024-07-03 | 57.76 | 57.77 | 54.5 | 55.4 | -3.7% | 30,964 | 173,415,009 |
| 2024-07-02 | 60.97 | 60.97 | 57 | 57.53 | -4.7% | 31,086 | 181,421,488 |
| 2024-07-01 | 61.86 | 63.29 | 58.8 | 60.37 | -2.66% | 35,516 | 215,435,873 |
| 2024-06-28 | 58.6 | 65.27 | 58.6 | 62.02 | +6.02% | 37,401 | 234,920,448 |
| 2024-06-27 | 61 | 61 | 58.3 | 58.5 | -4.69% | 21,792 | 129,899,538 |
| 2024-06-26 | 59 | 62 | 57 | 61.38 | +3.16% | 33,552 | 199,125,358 |
| 2024-06-25 | 63.78 | 63.78 | 59.3 | 59.5 | -5.53% | 24,374 | 147,573,327 |
| 2024-06-24 | 65.09 | 67.05 | 62.8 | 62.98 | -5.63% | 24,133 | 156,462,433 |
| 2024-06-21 | 68.43 | 69.49 | 65.8 | 66.74 | -3.28% | 32,048 | 216,022,792 |
| 2024-06-20 | 68.97 | 72.1 | 67.66 | 69 | -2.35% | 49,732 | 347,536,613 |
| 2024-06-19 | 64.7 | 72.27 | 64.7 | 70.66 | +9.94% | 75,540 | 522,725,257 |
| 2024-06-18 | 61.68 | 65.05 | 61.68 | 64.27 | +3.16% | 40,819 | 261,425,130 |
| 2024-06-17 | 60.7 | 63.76 | 60.25 | 62.3 | +1.95% | 34,760 | 215,436,115 |
| 2024-06-14 | 61.33 | 62 | 60.42 | 61.11 | -1.75% | 24,613 | 150,142,795 |
| 2024-06-13 | 59.71 | 62.39 | 59.01 | 62.2 | +3.29% | 40,122 | 245,124,950 |
| 2024-06-12 | 58.61 | 60.61 | 58.5 | 60.22 | +1.91% | 35,108 | 209,219,721 |
| 2024-06-11 | 58.94 | 60.28 | 57.59 | 59.09 | -1.25% | 28,359 | 166,832,392 |
| 2024-06-07 | 59.03 | 60.49 | 57.66 | 59.84 | +1.37% | 38,266 | 226,749,496 |
| 2024-06-06 | 64.49 | 64.49 | 58.64 | 59.03 | -9.3% | 61,810 | 372,851,841 |
| 2024-06-05 | 68.87 | 69.36 | 65.08 | 65.08 | -3.21% | 32,294 | 215,425,916 |
| 2024-06-04 | 67.27 | 69.56 | 65 | 67.24 | -0.01% | 37,581 | 253,874,152 |
| 2024-06-03 | 65.48 | 69.21 | 65.2 | 67.25 | +2.19% | 45,817 | 309,496,229 |
| 2024-05-31 | 63.69 | 67.7 | 63.5 | 65.81 | +3.34% | 40,674 | 265,661,353 |
| 2024-05-30 | 65.4 | 65.4 | 63.65 | 63.68 | -2.73% | 26,493 | 170,022,554 |
| 2024-05-29 | 64.96 | 66.39 | 64.1 | 65.47 | +0.72% | 32,067 | 208,604,921 |
| 2024-05-28 | 67.3 | 68.25 | 64.58 | 65 | -4.89% | 43,362 | 286,305,297 |
| 2024-05-27 | 67.48 | 70.3 | 66 | 68.34 | -0.65% | 48,541 | 332,861,732 |
| 2024-05-24 | 66.01 | 70.46 | 63.13 | 68.79 | +2.34% | 64,725 | 434,801,146 |
| 2024-05-23 | 70.6 | 70.79 | 66.66 | 67.22 | -3.96% | 46,653 | 319,544,864 |
| 2024-05-22 | 69.06 | 70.09 | 67 | 69.99 | -0.06% | 56,570 | 387,416,975 |
| 2024-05-21 | 72.6 | 72.61 | 68.87 | 70.03 | -5.62% | 53,278 | 375,272,998 |
| 2024-05-20 | 74.7 | 76.29 | 72.04 | 74.2 | -3.64% | 61,639 | 456,319,146 |
| 2024-05-17 | 75.3 | 78.88 | 71.8 | 77 | +6.62% | 79,008 | 597,155,712 |
| 2024-05-16 | 72.5 | 76.56 | 72 | 72.22 | +0.01% | 62,888 | 465,668,267 |
| 2024-05-15 | 71.29 | 74.47 | 70 | 72.21 | +2.86% | 62,937 | 456,616,064 |
| 2024-05-14 | 71.03 | 71.88 | 69.49 | 70.2 | -0.65% | 38,419 | 271,846,843 |
| 2024-05-13 | 73 | 74 | 68.5 | 70.66 | -3.73% | 58,055 | 411,332,360 |
| 2024-05-10 | 79.17 | 80.05 | 73 | 73.4 | -7.66% | 53,553 | 404,491,403 |
| 2024-05-09 | 78 | 80.86 | 74.56 | 79.49 | +1.91% | 58,889 | 457,306,148 |
| 2024-05-08 | 78.1 | 79.88 | 74.01 | 78 | -3.55% | 48,300 | 374,718,838 |
| 2024-05-07 | 82.8 | 85.1 | 78.78 | 80.87 | +1.24% | 66,624 | 547,835,884 |
| 2024-05-06 | 78.03 | 81 | 77.9 | 79.88 | +3.12% | 49,325 | 392,462,407 |
| 2024-04-30 | 86.5 | 86.5 | 72 | 77.46 | -12.76% | 74,775 | 595,564,315 |
| 2024-04-29 | 83.9 | 89.04 | 82.5 | 88.79 | +5.44% | 80,506 | 689,057,994 |
| 2024-04-26 | 90.07 | 91.99 | 83.77 | 84.21 | -6.32% | 101,475 | 894,700,286 |
| 2024-04-25 | 84.3 | 93.87 | 84.3 | 89.89 | +5.09% | 87,506 | 781,064,919 |
| 2024-04-24 | 76.86 | 86.68 | 76 | 85.54 | +10.52% | 84,406 | 697,734,337 |
| 2024-04-23 | 79.87 | 82.99 | 76.06 | 77.4 | -3.07% | 67,563 | 540,741,390 |
| 2024-04-22 | 79.24 | 82.78 | 72.01 | 79.85 | -4.06% | 75,665 | 587,683,466 |
| 2024-04-19 | 78 | 84.84 | 77.88 | 83.23 | +7.48% | 101,390 | 818,288,866 |
| 2024-04-18 | 79 | 88.56 | 76.01 | 77.44 | -5.94% | 135,550 | 1,103,357,901 |
| 2024-04-17 | 71 | 82.33 | 70 | 82.33 | +20% | 102,878 | 785,333,840 |
| 2024-04-16 | 67.45 | 75.2 | 66.58 | 68.61 | +1.72% | 94,145 | 667,206,063 |
| 2024-04-15 | 60 | 70.69 | 60 | 67.45 | +9.67% | 86,124 | 562,680,073 |
| 2024-04-12 | 59.52 | 63.63 | 58.33 | 61.5 | +3.54% | 67,567 | 412,993,335 |
| 2024-04-11 | 65.99 | 68.45 | 58.38 | 59.4 | -15.32% | 101,344 | 650,840,483 |
| 2024-04-10 | 58.6 | 72.02 | 58.6 | 70.15 | +16.88% | 107,026 | 695,117,457 |
| 2024-04-09 | 60.5 | 65.8 | 59.19 | 60.02 | -1.61% | 67,761 | 424,062,937 |
| 2024-04-08 | 58.11 | 61.26 | 56.3 | 61 | +2.31% | 50,254 | 295,913,012 |
| 2024-04-03 | 55.4 | 61.58 | 52.55 | 59.62 | +3.99% | 89,333 | 509,238,274 |
| 2024-04-02 | 61.96 | 64.98 | 54.55 | 57.33 | -6.81% | 93,454 | 566,259,515 |
| 2024-04-01 | 62 | 62.85 | 58.56 | 61.52 | -1.39% | 68,425 | 413,915,643 |
| 2024-03-29 | 64.5 | 67.6 | 61.62 | 62.39 | -7.57% | 108,584 | 696,961,705 |
| 2024-03-28 | 58.55 | 67.5 | 57.78 | 67.5 | +20% | 124,102 | 787,879,402 |
| 2024-03-27 | 55.16 | 60.26 | 52 | 56.25 | -1.32% | 104,074 | 579,517,525 |
| 2024-03-26 | 53.05 | 58.85 | 52.21 | 57 | +5.07% | 98,783 | 554,917,468 |
| 2024-03-25 | 59.5 | 61.36 | 53.02 | 54.25 | -9.33% | 97,751 | 552,081,558 |
| 2024-03-22 | 62.66 | 62.7 | 58.25 | 59.83 | -7.41% | 85,350 | 517,205,059 |
| 2024-03-21 | 62.64 | 69.5 | 60.22 | 64.62 | +3.96% | 118,034 | 754,377,247 |
| 2024-03-20 | 53.95 | 62.16 | 53.3 | 62.16 | +20% | 109,048 | 626,882,267 |
| 2024-03-19 | 48 | 57.02 | 48 | 51.8 | +9.01% | 120,055 | 636,777,947 |
| 2024-03-18 | 41 | 47.52 | 41 | 47.52 | +20% | 94,274 | 428,087,703 |
| 2024-03-15 | 35.98 | 39.9 | 35.98 | 39.6 | +10.06% | 57,163 | 216,030,701 |
| 2024-03-14 | 36.8 | 38.3 | 35.73 | 35.98 | -5.17% | 44,185 | 161,959,443 |
| 2024-03-13 | 38 | 41.5 | 36.66 | 37.94 | -1.68% | 82,722 | 319,943,665 |
| 2024-03-12 | 34.99 | 40 | 34.99 | 38.59 | +10.29% | 74,152 | 281,677,685 |
| 2024-03-11 | 32.85 | 37.5 | 32.7 | 34.99 | +6.45% | 56,940 | 198,884,352 |
| 2024-03-08 | 31.98 | 33.33 | 31.18 | 32.87 | +4.28% | 38,287 | 124,139,282 |
| 2024-03-07 | 33 | 34.19 | 31.52 | 31.52 | -5.49% | 40,931 | 133,793,886 |
| 2024-03-06 | 32 | 34.1 | 31.4 | 33.35 | +4.22% | 53,150 | 175,123,902 |
| 2024-03-05 | 30.3 | 32.8 | 29.75 | 32 | +4.78% | 45,048 | 143,275,303 |
| 2024-03-04 | 29.6 | 30.85 | 29.43 | 30.54 | +4.62% | 37,880 | 114,149,638 |
| 2024-03-01 | 29.3 | 29.99 | 28.56 | 29.19 | -0.24% | 30,528 | 89,269,461 |
| 2024-02-29 | 27.43 | 29.4 | 27.4 | 29.26 | +6.71% | 32,123 | 91,989,147 |
| 2024-02-28 | 30.25 | 31.03 | 27.34 | 27.42 | -8.69% | 39,996 | 117,364,091 |
| 2024-02-27 | 29.59 | 30.23 | 29.05 | 30.03 | -0.23% | 29,452 | 87,029,386 |
| 2024-02-26 | 29.15 | 30.75 | 28.6 | 30.1 | +6.51% | 36,068 | 107,145,570 |
| 2024-02-23 | 27.99 | 28.43 | 27.18 | 28.26 | +1.69% | 22,682 | 63,101,636 |
| 2024-02-22 | 26.35 | 28.8 | 25.95 | 27.79 | +6.48% | 31,702 | 86,475,116 |
| 2024-02-21 | 25.75 | 27.21 | 25.7 | 26.1 | +0.58% | 17,824 | 47,192,955 |
| 2024-02-20 | 26.17 | 26.17 | 25.53 | 25.95 | -1.33% | 13,140 | 33,881,828 |
| 2024-02-19 | 25.9 | 26.45 | 25.17 | 26.3 | +1.15% | 18,813 | 48,756,054 |
| 2024-02-08 | 23.26 | 26.33 | 22.87 | 26 | +11.49% | 25,261 | 62,791,133 |
| 2024-02-07 | 23.28 | 24.47 | 22.05 | 23.32 | +0.13% | 30,950 | 72,212,562 |
| 2024-02-06 | 22.52 | 24.41 | 20.88 | 23.29 | +3.97% | 28,878 | 65,697,921 |
| 2024-02-05 | 25.23 | 25.27 | 21 | 22.4 | -12.64% | 24,204 | 55,634,483 |
| 2024-02-02 | 28.29 | 28.29 | 24.87 | 25.64 | -8.98% | 21,459 | 56,797,950 |
| 2024-02-01 | 27.6 | 28.85 | 26.66 | 28.17 | +1.7% | 12,037 | 33,286,428 |
| 2024-01-31 | 29.3 | 29.38 | 27.68 | 27.7 | -6.13% | 16,507 | 47,036,462 |
| 2024-01-30 | 30.8 | 30.9 | 29.4 | 29.51 | -4.71% | 13,078 | 39,155,150 |
| 2024-01-29 | 31.99 | 34.29 | 30.77 | 30.97 | -0.64% | 20,857 | 66,711,145 |
| 2024-01-26 | 32.13 | 33.51 | 31.03 | 31.17 | -0.73% | 21,242 | 67,559,406 |
| 2024-01-25 | 29.5 | 32.15 | 29.03 | 31.4 | +8.24% | 25,353 | 78,741,097 |
| 2024-01-24 | 28.35 | 29.32 | 27.77 | 29.01 | +2.33% | 13,375 | 38,163,948 |
| 2024-01-23 | 28.35 | 28.66 | 27.7 | 28.35 | 0% | 10,471 | 29,559,417 |
| 2024-01-22 | 30.85 | 30.85 | 27.76 | 28.35 | -7.5% | 21,043 | 61,026,853 |
| 2024-01-19 | 31.51 | 31.9 | 30.55 | 30.65 | -2.88% | 17,502 | 54,566,234 |
| 2024-01-18 | 32.61 | 32.95 | 30.41 | 31.56 | -3.25% | 22,170 | 69,778,708 |
| 2024-01-17 | 32.8 | 34.22 | 32.2 | 32.62 | -0.52% | 31,259 | 104,512,241 |
| 2024-01-16 | 31.2 | 33.1 | 30.84 | 32.79 | +4.96% | 25,090 | 81,326,541 |
| 2024-01-15 | 31.29 | 31.6 | 30 | 31.24 | -0.83% | 15,503 | 47,607,763 |
| 2024-01-12 | 32.33 | 34 | 30.4 | 31.5 | -3.49% | 26,019 | 82,743,319 |
| 2024-01-11 | 30.49 | 33.33 | 30.15 | 32.64 | +8.26% | 24,406 | 78,219,059 |
| 2024-01-10 | 30.47 | 30.67 | 29.7 | 30.15 | -1.05% | 5,830 | 17,620,284 |
| 2024-01-09 | 30.69 | 31.45 | 30.12 | 30.47 | -0.72% | 6,527 | 20,032,587 |
| 2024-01-08 | 32.03 | 32.59 | 30.6 | 30.69 | -4.78% | 8,249 | 25,803,402 |
| 2024-01-05 | 33 | 33.28 | 32 | 32.23 | -2.3% | 8,034 | 26,105,190 |
| 2024-01-04 | 33.47 | 33.49 | 32.68 | 32.99 | -0.42% | 5,425 | 17,927,680 |
| 2024-01-03 | 33.88 | 33.92 | 32.91 | 33.13 | -2.84% | 7,987 | 26,634,028 |
| 2024-01-02 | 35.3 | 35.3 | 34.09 | 34.1 | -3.26% | 6,642 | 22,872,906 |
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：