股票概览
32.59
-5.37%
-1.85
34.8
开盘价
34.98
最高价
32.5
最低价
20,454
成交量
数据更新至: 2024-12-31
技术指标
34.61
MA5 (5日均线)
34.11
MA10 (10日均线)
33.20
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 | 34.8 | 34.98 | 32.5 | 32.59 | -5.37% | 20,454 | 68,630,150 |
| 2024-12-30 | 36.07 | 36.56 | 34.27 | 34.44 | -3.07% | 20,049 | 70,704,426 |
| 2024-12-27 | 35.6 | 37.15 | 35 | 35.53 | +0.06% | 25,778 | 93,427,976 |
| 2024-12-26 | 34.44 | 36.36 | 34.44 | 35.51 | +1.49% | 23,796 | 84,442,545 |
| 2024-12-25 | 36.88 | 36.88 | 34.84 | 34.99 | -4.58% | 24,028 | 85,261,995 |
| 2024-12-24 | 35.3 | 37.5 | 34.46 | 36.67 | +3.47% | 38,704 | 140,146,148 |
| 2024-12-23 | 34.71 | 37.47 | 33.97 | 35.44 | +1.11% | 53,267 | 192,028,983 |
| 2024-12-20 | 30.18 | 36 | 30.05 | 35.05 | +15.03% | 36,295 | 122,347,420 |
| 2024-12-19 | 30.08 | 30.81 | 29.62 | 30.47 | +0.23% | 6,681 | 20,251,451 |
| 2024-12-18 | 30.3 | 30.77 | 29.58 | 30.4 | +0.3% | 9,840 | 29,844,411 |
| 2024-12-17 | 31.67 | 32 | 30.18 | 30.31 | -4.29% | 13,559 | 41,982,143 |
| 2024-12-16 | 32.63 | 32.63 | 31.41 | 31.67 | -2.07% | 9,929 | 31,752,829 |
| 2024-12-13 | 34.39 | 34.39 | 32.18 | 32.34 | -3.52% | 14,125 | 46,285,331 |
| 2024-12-12 | 35.23 | 35.48 | 33.23 | 33.52 | -3.34% | 25,653 | 87,212,816 |
| 2024-12-11 | 33.71 | 34.7 | 32.76 | 34.68 | +2.18% | 25,133 | 84,461,736 |
| 2024-12-10 | 34.94 | 35.5 | 32.9 | 33.94 | +2.41% | 41,395 | 141,476,059 |
| 2024-12-09 | 31.48 | 33.88 | 31.4 | 33.14 | +5.88% | 34,849 | 114,792,799 |
| 2024-12-06 | 32.16 | 32.23 | 31.07 | 31.3 | -2.67% | 20,940 | 65,780,887 |
| 2024-12-05 | 29.9 | 32.49 | 29.61 | 32.16 | +7.56% | 20,165 | 63,238,924 |
| 2024-12-04 | 30.76 | 30.8 | 29.83 | 29.9 | -2.03% | 6,242 | 18,897,740 |
| 2024-12-03 | 30.77 | 30.8 | 29.85 | 30.52 | -0.49% | 7,983 | 24,277,257 |
| 2024-12-02 | 30.48 | 30.81 | 30.22 | 30.67 | +0.59% | 7,581 | 23,140,691 |
| 2024-11-29 | 29.35 | 30.88 | 29.35 | 30.49 | +1.84% | 9,571 | 29,104,183 |
| 2024-11-28 | 30.77 | 30.77 | 29.88 | 29.94 | -1.93% | 7,742 | 23,346,521 |
| 2024-11-27 | 29.37 | 30.59 | 28.61 | 30.53 | +2.66% | 11,082 | 32,693,806 |
| 2024-11-26 | 29.37 | 30.46 | 29.2 | 29.74 | +1.26% | 10,139 | 30,446,835 |
| 2024-11-25 | 29.01 | 29.37 | 28.5 | 29.37 | +2.51% | 6,716 | 19,423,313 |
| 2024-11-22 | 30.31 | 30.34 | 28.65 | 28.65 | -5.48% | 13,255 | 39,111,028 |
| 2024-11-21 | 30.65 | 31.17 | 30.03 | 30.31 | -0.59% | 10,232 | 31,183,653 |
| 2024-11-20 | 30.51 | 30.81 | 30.03 | 30.49 | -0.03% | 12,711 | 38,612,530 |
| 2024-11-19 | 29.7 | 30.5 | 29.24 | 30.5 | +2.49% | 14,627 | 43,784,335 |
| 2024-11-18 | 30.34 | 31 | 29.05 | 29.76 | -1.91% | 17,830 | 53,266,760 |
| 2024-11-15 | 31.36 | 31.58 | 30.29 | 30.34 | -2.76% | 10,579 | 32,746,833 |
| 2024-11-14 | 32.4 | 32.69 | 31.13 | 31.2 | -3.88% | 11,390 | 36,219,326 |
| 2024-11-13 | 32.6 | 32.72 | 31.39 | 32.46 | -0.58% | 19,972 | 63,909,525 |
| 2024-11-12 | 33.98 | 34.37 | 32.11 | 32.65 | -3.91% | 20,915 | 69,799,188 |
| 2024-11-11 | 32 | 34.25 | 32 | 33.98 | +4.71% | 16,920 | 56,724,457 |
| 2024-11-08 | 32.69 | 33.88 | 32.38 | 32.45 | -0.25% | 16,045 | 53,107,320 |
| 2024-11-07 | 30.6 | 32.57 | 30.44 | 32.53 | +5.79% | 14,425 | 45,741,768 |
| 2024-11-06 | 31.5 | 31.8 | 30.71 | 30.75 | -1.95% | 15,649 | 48,842,590 |
| 2024-11-05 | 30.2 | 31.79 | 30.2 | 31.36 | +4.22% | 13,811 | 43,008,823 |
| 2024-11-04 | 29.23 | 30.2 | 28.86 | 30.09 | +1.31% | 10,842 | 32,384,070 |
| 2024-11-01 | 30.9 | 31.6 | 29.66 | 29.7 | -4.19% | 16,951 | 51,363,238 |
| 2024-10-31 | 30.13 | 31.69 | 30.13 | 31 | +1.71% | 13,303 | 41,460,891 |
| 2024-10-30 | 31.59 | 32.06 | 30.05 | 30.48 | -4.24% | 16,178 | 49,752,987 |
| 2024-10-29 | 32.55 | 32.97 | 31.82 | 31.83 | -2.96% | 13,730 | 44,468,592 |
| 2024-10-28 | 33.65 | 34.09 | 32 | 32.8 | -3.24% | 23,543 | 76,622,628 |
| 2024-10-25 | 32.2 | 35.9 | 31.6 | 33.9 | +7.28% | 21,755 | 73,976,191 |
| 2024-10-24 | 32.84 | 32.95 | 31.49 | 31.6 | -2.8% | 10,018 | 32,214,507 |
| 2024-10-23 | 32.88 | 33.22 | 32.37 | 32.51 | -1.13% | 7,158 | 23,392,798 |
| 2024-10-22 | 33.24 | 33.24 | 32.13 | 32.88 | -0.69% | 7,252 | 23,735,734 |
| 2024-10-21 | 32.49 | 33.96 | 32.32 | 33.11 | +3.79% | 15,681 | 52,172,732 |
| 2024-10-18 | 30.08 | 32.77 | 30 | 31.9 | +4.8% | 11,660 | 36,419,823 |
| 2024-10-17 | 30.84 | 31.33 | 30.25 | 30.44 | -0.65% | 6,021 | 18,577,053 |
| 2024-10-16 | 31.22 | 31.73 | 30.31 | 30.64 | -2.76% | 7,928 | 24,387,453 |
| 2024-10-15 | 32.97 | 33.39 | 31.51 | 31.51 | -4.22% | 9,529 | 30,901,381 |
| 2024-10-14 | 31.68 | 32.98 | 31.4 | 32.9 | +3.65% | 11,409 | 36,915,693 |
| 2024-10-11 | 36.6 | 36.61 | 31.6 | 31.74 | -11.83% | 20,696 | 68,532,877 |
| 2024-10-10 | 35.9 | 37.96 | 35.15 | 36 | +0.28% | 18,055 | 66,167,149 |
| 2024-10-09 | 37.55 | 38 | 34.76 | 35.9 | -6.73% | 31,985 | 116,295,621 |
| 2024-10-08 | 38.95 | 38.95 | 34.33 | 38.49 | +18.58% | 31,068 | 115,141,369 |
| 2024-09-30 | 29.49 | 32.98 | 28.57 | 32.46 | +16.22% | 20,902 | 65,138,812 |
| 2024-09-27 | 26.97 | 28 | 26.97 | 27.93 | +5.12% | 6,695 | 18,410,980 |
| 2024-09-26 | 26.36 | 26.63 | 26.11 | 26.57 | +0.8% | 5,516 | 14,546,719 |
| 2024-09-25 | 26.15 | 26.62 | 25.93 | 26.36 | +1.7% | 6,508 | 17,087,967 |
| 2024-09-24 | 25.29 | 25.99 | 25.11 | 25.92 | +2.41% | 6,699 | 17,129,419 |
| 2024-09-23 | 24.85 | 25.88 | 24.61 | 25.31 | +1.73% | 6,563 | 16,707,217 |
| 2024-09-20 | 24.32 | 25.24 | 24.22 | 24.88 | +2.47% | 7,615 | 18,928,493 |
| 2024-09-19 | 24.6 | 24.83 | 24.26 | 24.28 | -1.02% | 4,724 | 11,596,880 |
| 2024-09-18 | 24.09 | 24.63 | 23.91 | 24.53 | +1.78% | 3,932 | 9,542,827 |
| 2024-09-13 | 23.95 | 24.7 | 23.6 | 24.1 | +0.63% | 6,960 | 16,902,497 |
| 2024-09-12 | 24.12 | 24.41 | 23.88 | 23.95 | -0.54% | 3,070 | 7,399,991 |
| 2024-09-11 | 23.88 | 24.27 | 23.88 | 24.08 | -0.12% | 3,341 | 8,044,461 |
| 2024-09-10 | 24.11 | 24.36 | 23.86 | 24.11 | 0% | 4,946 | 11,916,244 |
| 2024-09-09 | 24.48 | 24.48 | 23.57 | 24.11 | -0.5% | 5,878 | 14,085,576 |
| 2024-09-06 | 24 | 25.15 | 23.62 | 24.23 | +0.71% | 10,659 | 25,984,724 |
| 2024-09-05 | 23.7 | 24.07 | 23.3 | 24.06 | +3.62% | 8,535 | 20,362,321 |
| 2024-09-04 | 22.79 | 23.44 | 22.75 | 23.22 | +0.26% | 3,911 | 9,050,167 |
| 2024-09-03 | 22.5 | 23.24 | 22.36 | 23.16 | +2.71% | 4,210 | 9,682,103 |
| 2024-09-02 | 23.06 | 23.31 | 22.47 | 22.55 | -2.38% | 5,321 | 12,151,309 |
| 2024-08-30 | 22.68 | 23.5 | 22.35 | 23.1 | +1.85% | 6,230 | 14,377,321 |
| 2024-08-29 | 21.99 | 22.87 | 21.91 | 22.68 | +2.67% | 7,616 | 17,153,209 |
| 2024-08-28 | 22.2 | 22.4 | 22.01 | 22.09 | -0.5% | 3,836 | 8,505,114 |
| 2024-08-27 | 22.75 | 22.89 | 22.1 | 22.2 | -3.06% | 4,753 | 10,639,798 |
| 2024-08-26 | 22.91 | 23.37 | 22.79 | 22.9 | -0.04% | 2,804 | 6,466,142 |
| 2024-08-23 | 23.37 | 23.37 | 22.62 | 22.91 | -1.55% | 2,262 | 5,188,172 |
| 2024-08-22 | 23.57 | 23.58 | 23.11 | 23.27 | -0.17% | 2,349 | 5,465,870 |
| 2024-08-21 | 23.28 | 23.55 | 23.2 | 23.31 | +0.52% | 1,480 | 3,449,518 |
| 2024-08-20 | 23.72 | 23.72 | 23.13 | 23.19 | -1.74% | 3,375 | 7,854,362 |
| 2024-08-19 | 23.6 | 23.9 | 23.41 | 23.6 | 0% | 2,452 | 5,799,428 |
| 2024-08-16 | 23.58 | 23.96 | 23.5 | 23.6 | +0.08% | 4,559 | 10,818,190 |
| 2024-08-15 | 23.41 | 23.83 | 23.17 | 23.58 | +0.13% | 2,986 | 7,011,959 |
| 2024-08-14 | 23.97 | 24.07 | 23.51 | 23.55 | -1.17% | 3,009 | 7,136,887 |
| 2024-08-13 | 23.6 | 23.9 | 23.48 | 23.83 | +0.8% | 4,697 | 11,142,980 |
| 2024-08-12 | 23.82 | 23.98 | 23.47 | 23.64 | -0.3% | 2,915 | 6,903,344 |
| 2024-08-09 | 23.87 | 24.22 | 23.67 | 23.71 | -0.92% | 2,738 | 6,532,687 |
| 2024-08-08 | 23.7 | 24.13 | 23.5 | 23.93 | +0.29% | 3,963 | 9,430,147 |
| 2024-08-07 | 23.97 | 24.26 | 23.78 | 23.86 | -0.87% | 3,829 | 9,173,305 |
| 2024-08-06 | 23.94 | 24.11 | 23.73 | 24.07 | +1.56% | 4,214 | 10,098,334 |
| 2024-08-05 | 24.3 | 24.6 | 23.58 | 23.7 | -2.83% | 7,557 | 18,133,873 |
| 2024-08-02 | 24.57 | 25.27 | 24.2 | 24.39 | -1.85% | 7,870 | 19,470,830 |
| 2024-08-01 | 25.39 | 25.55 | 24.59 | 24.85 | -1.7% | 6,165 | 15,361,839 |
| 2024-07-31 | 24.2 | 25.32 | 23.95 | 25.28 | +4.98% | 6,669 | 16,658,086 |
| 2024-07-30 | 23.9 | 24.46 | 23.77 | 24.08 | +0.04% | 2,600 | 6,259,117 |
| 2024-07-29 | 24.35 | 24.38 | 23.88 | 24.07 | -2.19% | 4,646 | 11,204,117 |
| 2024-07-26 | 24.72 | 24.94 | 24.11 | 24.61 | +1.32% | 3,329 | 8,204,380 |
| 2024-07-25 | 24.08 | 24.76 | 24.02 | 24.29 | +0.5% | 3,643 | 8,875,297 |
| 2024-07-24 | 24.78 | 25.08 | 24.12 | 24.17 | -3.74% | 5,365 | 13,181,397 |
| 2024-07-23 | 25.95 | 26.11 | 24.97 | 25.11 | -3.94% | 7,035 | 17,787,868 |
| 2024-07-22 | 26.87 | 26.87 | 25.8 | 26.14 | +0.04% | 5,632 | 14,807,187 |
| 2024-07-19 | 24.78 | 27.13 | 24.78 | 26.13 | +4.69% | 8,129 | 21,254,281 |
| 2024-07-18 | 25.27 | 25.47 | 24.41 | 24.96 | -1.27% | 3,276 | 8,137,340 |
| 2024-07-17 | 25.49 | 25.53 | 24.9 | 25.28 | +0.04% | 2,064 | 5,205,252 |
| 2024-07-16 | 25.36 | 25.8 | 25.03 | 25.27 | +0.08% | 2,422 | 6,141,339 |
| 2024-07-15 | 26.08 | 26.08 | 25.25 | 25.25 | -3.85% | 3,515 | 8,946,375 |
| 2024-07-12 | 26.86 | 26.96 | 26.1 | 26.26 | -1.09% | 2,356 | 6,218,697 |
| 2024-07-11 | 26.24 | 26.65 | 26 | 26.55 | +2.99% | 5,095 | 13,461,453 |
| 2024-07-10 | 25.84 | 26.23 | 25.7 | 25.78 | +0.12% | 2,806 | 7,266,063 |
| 2024-07-09 | 25.68 | 25.94 | 25.13 | 25.75 | +1.74% | 4,451 | 11,385,923 |
| 2024-07-08 | 26.43 | 26.5 | 25.07 | 25.31 | -4.09% | 6,126 | 15,665,403 |
| 2024-07-05 | 26.29 | 26.63 | 25.67 | 26.39 | +0.15% | 6,267 | 16,393,168 |
| 2024-07-04 | 27.52 | 27.83 | 26.35 | 26.35 | -4.39% | 5,787 | 15,475,982 |
| 2024-07-03 | 28.33 | 28.34 | 27.52 | 27.56 | -2.72% | 2,644 | 7,359,177 |
| 2024-07-02 | 28.18 | 28.79 | 28.18 | 28.33 | -0.18% | 3,141 | 8,945,664 |
| 2024-07-01 | 28.16 | 28.46 | 27.55 | 28.38 | +2.31% | 4,324 | 12,124,543 |
| 2024-06-28 | 27.88 | 28.45 | 27.55 | 27.74 | -0.39% | 3,590 | 10,089,256 |
| 2024-06-27 | 28.73 | 28.83 | 27.73 | 27.85 | -3.06% | 3,208 | 9,086,667 |
| 2024-06-26 | 27.68 | 28.82 | 27.51 | 28.73 | +3.79% | 4,475 | 12,617,550 |
| 2024-06-25 | 28.8 | 28.97 | 27.65 | 27.68 | -3.92% | 5,583 | 15,736,580 |
| 2024-06-24 | 30.53 | 30.78 | 28.79 | 28.81 | -6.67% | 8,748 | 25,921,581 |
| 2024-06-21 | 31.6 | 31.65 | 30.3 | 30.87 | -1.94% | 7,965 | 24,434,844 |
| 2024-06-20 | 30.85 | 32.97 | 30.85 | 31.48 | +2.21% | 16,196 | 51,873,848 |
| 2024-06-19 | 31.35 | 31.52 | 30.61 | 30.8 | -1.72% | 5,395 | 16,711,354 |
| 2024-06-18 | 30.72 | 31.47 | 30.44 | 31.34 | +2.12% | 8,291 | 25,861,941 |
| 2024-06-17 | 30.27 | 30.96 | 29.89 | 30.69 | +1.32% | 7,130 | 21,790,505 |
| 2024-06-14 | 30.61 | 30.8 | 30.07 | 30.29 | -2.01% | 7,530 | 22,812,185 |
| 2024-06-13 | 30.9 | 31.23 | 30.16 | 30.91 | -30.62% | 9,648 | 29,649,406 |
| 2024-06-12 | 44.3 | 45.7 | 44.16 | 44.55 | -1.18% | 7,317 | 32,759,540 |
| 2024-06-11 | 45.57 | 45.57 | 43.57 | 45.08 | -0.11% | 6,084 | 27,052,370 |
| 2024-06-07 | 43.86 | 45.47 | 43.86 | 45.13 | +2.9% | 4,723 | 21,139,841 |
| 2024-06-06 | 45.16 | 46 | 43.75 | 43.86 | -3.71% | 8,311 | 37,137,041 |
| 2024-06-05 | 45.3 | 47.15 | 45.25 | 45.55 | -0.44% | 10,175 | 47,145,235 |
| 2024-06-04 | 48.95 | 49.24 | 45.08 | 45.75 | -5.67% | 16,804 | 77,714,717 |
| 2024-06-03 | 43.48 | 49.29 | 43.48 | 48.5 | +11.55% | 19,684 | 93,185,228 |
| 2024-05-31 | 43.35 | 44.12 | 43.35 | 43.48 | +0.44% | 3,802 | 16,633,204 |
| 2024-05-30 | 42.66 | 43.69 | 42.29 | 43.29 | +0.63% | 2,313 | 9,970,571 |
| 2024-05-29 | 43.83 | 44.13 | 42.7 | 43.02 | -1.1% | 4,063 | 17,631,560 |
| 2024-05-28 | 43.38 | 43.98 | 42.72 | 43.5 | +0.07% | 4,285 | 18,604,567 |
| 2024-05-27 | 44.7 | 45.5 | 42.61 | 43.47 | -2.42% | 8,723 | 37,708,918 |
| 2024-05-24 | 45.25 | 45.7 | 44.5 | 44.55 | -2.67% | 4,728 | 21,286,281 |
| 2024-05-23 | 47.1 | 47.5 | 45.12 | 45.77 | -3.84% | 8,627 | 39,615,759 |
| 2024-05-22 | 47.99 | 48.07 | 46.91 | 47.6 | -0.61% | 5,760 | 27,339,799 |
| 2024-05-21 | 49.05 | 49.32 | 47.64 | 47.89 | -2.36% | 6,148 | 29,710,363 |
| 2024-05-20 | 47.35 | 50.19 | 46.73 | 49.05 | +4.14% | 9,643 | 47,429,014 |
| 2024-05-17 | 46.58 | 47.3 | 45.5 | 47.1 | +1.12% | 4,186 | 19,452,971 |
| 2024-05-16 | 46.98 | 47.3 | 46 | 46.58 | -0.04% | 4,749 | 22,091,976 |
| 2024-05-15 | 48.48 | 48.48 | 46.5 | 46.6 | -3.68% | 4,557 | 21,520,306 |
| 2024-05-14 | 46.58 | 48.8 | 46.58 | 48.38 | +3.84% | 6,366 | 30,685,828 |
| 2024-05-13 | 47.12 | 47.71 | 46.3 | 46.59 | -2.12% | 3,925 | 18,342,647 |
| 2024-05-10 | 49.13 | 49.93 | 47.32 | 47.6 | -3.39% | 7,546 | 36,403,727 |
| 2024-05-09 | 48.54 | 50.11 | 48.54 | 49.27 | +1.82% | 7,829 | 38,697,859 |
| 2024-05-08 | 50.51 | 50.55 | 48.28 | 48.39 | -4.95% | 8,581 | 41,998,092 |
| 2024-05-07 | 51 | 51.76 | 50.5 | 50.91 | -0.04% | 6,600 | 33,750,103 |
| 2024-05-06 | 51.1 | 51.8 | 50.76 | 50.93 | +0.1% | 6,186 | 31,670,686 |
| 2024-04-30 | 52.03 | 52.3 | 50.58 | 50.88 | -3.12% | 4,650 | 23,765,456 |
| 2024-04-29 | 49.6 | 53.31 | 49.6 | 52.52 | +5.89% | 6,249 | 32,579,544 |
| 2024-04-26 | 48.83 | 49.89 | 48.01 | 49.6 | +1.16% | 3,082 | 15,192,219 |
| 2024-04-25 | 48.75 | 49.77 | 48.2 | 49.03 | +0.57% | 3,805 | 18,716,405 |
| 2024-04-24 | 48.49 | 49.71 | 48.11 | 48.75 | +1.25% | 5,201 | 25,306,350 |
| 2024-04-23 | 47.85 | 48.46 | 47.16 | 48.15 | +0.52% | 2,814 | 13,489,336 |
| 2024-04-22 | 47.72 | 48.87 | 46.84 | 47.9 | +0.38% | 3,111 | 14,859,277 |
| 2024-04-19 | 49.43 | 49.68 | 47.02 | 47.72 | -4.37% | 5,691 | 27,343,625 |
| 2024-04-18 | 50.95 | 51.42 | 49.75 | 49.9 | -2.63% | 4,839 | 24,381,404 |
| 2024-04-17 | 48.95 | 51.83 | 48.91 | 51.25 | +5.67% | 2,189 | 11,123,668 |
| 2024-04-16 | 51.33 | 51.33 | 48.5 | 48.5 | -5.64% | 3,426 | 16,917,277 |
| 2024-04-15 | 53.5 | 54.19 | 50.8 | 51.4 | -3.07% | 3,017 | 15,748,734 |
| 2024-04-12 | 53.53 | 54.88 | 52.73 | 53.03 | -2.19% | 1,742 | 9,349,032 |
| 2024-04-11 | 54.19 | 55.54 | 54.19 | 54.22 | +0.06% | 1,827 | 10,027,826 |
| 2024-04-10 | 55.93 | 55.98 | 54.03 | 54.19 | -3.11% | 2,536 | 13,894,827 |
| 2024-04-09 | 57 | 58.06 | 55.15 | 55.93 | -2.59% | 5,427 | 30,488,756 |
| 2024-04-08 | 56.55 | 59.47 | 55.4 | 57.42 | +0.56% | 5,858 | 33,672,415 |
| 2024-04-03 | 55.45 | 57.12 | 54.71 | 57.1 | +1.66% | 3,734 | 20,897,890 |
| 2024-04-02 | 57.26 | 57.43 | 55.6 | 56.17 | -2.26% | 3,256 | 18,355,071 |
| 2024-04-01 | 56.03 | 58.3 | 55.5 | 57.47 | +2.01% | 5,804 | 33,101,623 |
| 2024-03-29 | 55.84 | 57.84 | 55 | 56.34 | +0.9% | 4,832 | 27,172,936 |
| 2024-03-28 | 52.08 | 57.15 | 52.08 | 55.84 | +6.93% | 7,494 | 41,703,482 |
| 2024-03-27 | 53.2 | 54.23 | 52.21 | 52.22 | -2.06% | 3,680 | 19,566,152 |
| 2024-03-26 | 55.33 | 56.2 | 52.01 | 53.32 | -3.55% | 6,086 | 32,741,722 |
| 2024-03-25 | 58.32 | 58.32 | 55.03 | 55.28 | -6.46% | 5,967 | 34,023,142 |
| 2024-03-22 | 60.4 | 60.5 | 57.47 | 59.1 | -2.57% | 8,333 | 48,919,623 |
| 2024-03-21 | 57.57 | 61.5 | 57.06 | 60.66 | +5.17% | 12,022 | 71,374,881 |
| 2024-03-20 | 57.15 | 57.98 | 55.91 | 57.68 | +1.41% | 6,508 | 37,066,124 |
| 2024-03-19 | 57.08 | 58.58 | 56.1 | 56.88 | -0.3% | 3,934 | 22,546,603 |
| 2024-03-18 | 55.95 | 57.15 | 55.01 | 57.05 | +2.33% | 5,076 | 28,575,167 |
| 2024-03-15 | 54.19 | 55.9 | 54.19 | 55.75 | +1.18% | 2,911 | 15,980,488 |
| 2024-03-14 | 56.31 | 56.9 | 54.07 | 55.1 | -2.15% | 4,212 | 23,361,923 |
| 2024-03-13 | 55.76 | 57.43 | 55.5 | 56.31 | +0.54% | 5,881 | 33,245,130 |
| 2024-03-12 | 55.55 | 56.68 | 55.17 | 56.01 | +0.83% | 3,813 | 21,322,701 |
| 2024-03-11 | 54.67 | 55.8 | 53.93 | 55.55 | +1.61% | 3,556 | 19,549,662 |
| 2024-03-08 | 54.3 | 55.25 | 53.11 | 54.67 | +1.77% | 3,188 | 17,276,288 |
| 2024-03-07 | 53.99 | 56.66 | 53 | 53.72 | +0.51% | 7,399 | 40,513,944 |
| 2024-03-06 | 53.71 | 54.3 | 51.72 | 53.45 | -0.48% | 5,143 | 27,356,654 |
| 2024-03-05 | 56.3 | 56.3 | 53.2 | 53.71 | -4.57% | 8,115 | 44,015,121 |
| 2024-03-04 | 56.87 | 57.8 | 54.5 | 56.28 | -0.21% | 4,373 | 24,578,114 |
| 2024-03-01 | 56.82 | 56.83 | 55 | 56.4 | +0.75% | 4,278 | 23,931,469 |
| 2024-02-29 | 53.19 | 55.99 | 52.76 | 55.98 | +5.3% | 6,568 | 35,872,756 |
| 2024-02-28 | 57.83 | 60 | 53.13 | 53.16 | -8.17% | 7,932 | 45,016,982 |
| 2024-02-27 | 55.18 | 57.99 | 54.3 | 57.89 | +4.08% | 5,950 | 33,596,667 |
| 2024-02-26 | 54.95 | 57.3 | 54.56 | 55.62 | +1.57% | 4,971 | 27,717,217 |
| 2024-02-23 | 54.22 | 54.99 | 52.8 | 54.76 | +1% | 5,100 | 27,480,095 |
| 2024-02-22 | 53.5 | 54.42 | 53.03 | 54.22 | +0.93% | 3,718 | 19,923,781 |
| 2024-02-21 | 53.05 | 56 | 52.53 | 53.72 | -0.33% | 3,924 | 21,380,943 |
| 2024-02-20 | 53.83 | 54.59 | 52.86 | 53.9 | -0.61% | 3,838 | 20,524,466 |
| 2024-02-19 | 54.02 | 56.31 | 52.02 | 54.23 | -2.32% | 6,461 | 35,316,681 |
| 2024-02-08 | 47.9 | 56.26 | 46.49 | 55.52 | +18.25% | 6,741 | 34,733,593 |
| 2024-02-07 | 46.12 | 49.95 | 45.06 | 46.95 | -1.07% | 6,918 | 33,259,505 |
| 2024-02-06 | 44 | 49.5 | 42.05 | 47.46 | +5.63% | 7,820 | 35,857,875 |
| 2024-02-05 | 47.6 | 47.6 | 42.02 | 44.93 | -5.65% | 5,981 | 26,983,837 |
| 2024-02-02 | 49.8 | 50.66 | 45.85 | 47.62 | -4.34% | 3,816 | 18,285,048 |
| 2024-02-01 | 48.57 | 51.09 | 48 | 49.78 | +0.5% | 3,773 | 18,718,835 |
| 2024-01-31 | 50.85 | 52.37 | 49 | 49.53 | -3.58% | 3,378 | 16,977,649 |
| 2024-01-30 | 52.72 | 53.21 | 51.09 | 51.37 | -2.98% | 2,156 | 11,253,393 |
| 2024-01-29 | 55 | 55.93 | 52.12 | 52.95 | -3.53% | 3,191 | 17,187,348 |
| 2024-01-26 | 55.82 | 57.1 | 54.61 | 54.89 | -3.12% | 2,781 | 15,526,603 |
| 2024-01-25 | 55.76 | 57.42 | 54.15 | 56.66 | +2.35% | 3,368 | 18,908,767 |
| 2024-01-24 | 54.8 | 55.69 | 52.69 | 55.36 | +1.02% | 3,958 | 21,521,783 |
| 2024-01-23 | 54.87 | 56.99 | 54.62 | 54.8 | -1.76% | 3,781 | 21,007,314 |
| 2024-01-22 | 58.3 | 58.3 | 55.31 | 55.78 | -4.17% | 3,834 | 21,766,850 |
| 2024-01-19 | 60.06 | 60.68 | 57.8 | 58.21 | -2.61% | 2,508 | 14,719,207 |
| 2024-01-18 | 58.89 | 60.29 | 57.83 | 59.77 | +1.1% | 2,984 | 17,554,497 |
| 2024-01-17 | 61.1 | 61.11 | 58.85 | 59.12 | -3.48% | 3,295 | 19,716,723 |
| 2024-01-16 | 61.1 | 61.3 | 60.11 | 61.25 | +0.41% | 2,512 | 15,215,618 |
| 2024-01-15 | 62.31 | 62.55 | 60.6 | 61 | -2.4% | 3,753 | 23,029,126 |
| 2024-01-12 | 63.97 | 64.61 | 62.3 | 62.5 | -2.3% | 2,460 | 15,527,708 |
| 2024-01-11 | 62.47 | 64.74 | 62.17 | 63.97 | +2.09% | 2,463 | 15,690,386 |
| 2024-01-10 | 63.01 | 64.59 | 61.16 | 62.66 | -1.07% | 1,625 | 10,268,155 |
| 2024-01-09 | 62.63 | 64.97 | 62.63 | 63.34 | +0.81% | 2,212 | 14,117,328 |
| 2024-01-08 | 63.98 | 64.46 | 62.64 | 62.83 | -2.01% | 1,869 | 11,842,427 |
| 2024-01-05 | 65.79 | 66.19 | 63.64 | 64.12 | -2.61% | 3,317 | 21,387,271 |
| 2024-01-04 | 66.4 | 67.44 | 64.5 | 65.84 | -0.29% | 4,642 | 30,408,534 |
| 2024-01-03 | 71.22 | 72 | 64.71 | 66.03 | -8.3% | 10,230 | 68,614,855 |
| 2024-01-02 | 73.47 | 73.5 | 71.1 | 72.01 | -2.37% | 2,068 | 14,989,832 |
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：