股票概览
46.86
-8.83%
-4.54
49.9
开盘价
51.5
最高价
46.6
最低价
158,997
成交量
数据更新至: 2024-12-31
技术指标
52.29
MA5 (5日均线)
46.16
MA10 (10日均线)
41.92
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 | 49.9 | 51.5 | 46.6 | 46.86 | -8.83% | 158,997 | 765,349,957 |
| 2024-12-30 | 55.36 | 55.76 | 50.81 | 51.4 | -5.98% | 180,014 | 961,599,948 |
| 2024-12-27 | 56.5 | 56.78 | 54.08 | 54.67 | -4.59% | 190,185 | 1,049,763,076 |
| 2024-12-26 | 52.51 | 60.38 | 51.3 | 57.3 | +11.83% | 315,021 | 1,733,949,260 |
| 2024-12-25 | 51.24 | 51.24 | 47.77 | 51.24 | +20% | 218,090 | 1,099,618,080 |
| 2024-12-24 | 40.98 | 42.92 | 39.51 | 42.7 | +6.09% | 137,929 | 574,038,981 |
| 2024-12-23 | 41.01 | 42.5 | 40.15 | 40.25 | -1.2% | 99,857 | 412,906,154 |
| 2024-12-20 | 40.45 | 42.29 | 39.5 | 40.74 | +4.78% | 127,895 | 522,309,560 |
| 2024-12-19 | 37.03 | 39.12 | 37.01 | 38.88 | +3.46% | 57,003 | 219,962,321 |
| 2024-12-18 | 37.49 | 38.04 | 36.45 | 37.58 | +0.35% | 32,788 | 122,204,281 |
| 2024-12-17 | 40 | 40.01 | 37.3 | 37.45 | -6.68% | 68,325 | 263,709,484 |
| 2024-12-16 | 39.19 | 40.56 | 38.11 | 40.13 | +4.26% | 90,359 | 359,621,910 |
| 2024-12-13 | 38.28 | 39.33 | 38.04 | 38.49 | +0.23% | 49,976 | 193,202,520 |
| 2024-12-12 | 38.63 | 40.2 | 37.93 | 38.4 | +2.37% | 63,316 | 245,964,084 |
| 2024-12-11 | 36.78 | 37.77 | 36.63 | 37.51 | +2.01% | 35,014 | 130,561,832 |
| 2024-12-10 | 37.98 | 37.99 | 36.7 | 36.77 | +0.38% | 27,493 | 102,091,856 |
| 2024-12-09 | 37.01 | 37.06 | 36.36 | 36.63 | -1% | 21,127 | 77,348,052 |
| 2024-12-06 | 37.38 | 37.55 | 36.69 | 37 | -1.07% | 25,502 | 94,543,819 |
| 2024-12-05 | 37.11 | 37.76 | 36.84 | 37.4 | +1.03% | 19,523 | 73,069,709 |
| 2024-12-04 | 37.51 | 38.26 | 36.78 | 37.02 | -0.94% | 26,593 | 99,819,618 |
| 2024-12-03 | 37.79 | 38.06 | 36.89 | 37.37 | -1.89% | 30,677 | 114,655,542 |
| 2024-12-02 | 36.8 | 38.5 | 36.66 | 38.09 | +3.56% | 45,939 | 172,639,796 |
| 2024-11-29 | 35.94 | 37.15 | 35.71 | 36.78 | +2.42% | 26,203 | 95,806,281 |
| 2024-11-28 | 36.68 | 36.85 | 35.8 | 35.91 | -2.05% | 19,932 | 72,452,948 |
| 2024-11-27 | 35.74 | 36.66 | 34.75 | 36.66 | +2.4% | 24,647 | 87,829,933 |
| 2024-11-26 | 35.8 | 36.82 | 35.7 | 35.8 | -2.11% | 23,479 | 85,119,820 |
| 2024-11-25 | 36.28 | 36.69 | 35.59 | 36.57 | +0.19% | 28,112 | 101,694,597 |
| 2024-11-22 | 38.37 | 38.37 | 36.41 | 36.5 | -4.92% | 36,476 | 136,188,564 |
| 2024-11-21 | 38.55 | 38.84 | 37.8 | 38.39 | -1.56% | 34,160 | 131,112,833 |
| 2024-11-20 | 38.29 | 39.8 | 38.29 | 39 | +1.85% | 38,946 | 152,161,266 |
| 2024-11-19 | 36.76 | 38.33 | 36.71 | 38.29 | +4.16% | 32,356 | 121,264,066 |
| 2024-11-18 | 38.33 | 38.64 | 36.35 | 36.76 | -4.42% | 50,451 | 187,823,288 |
| 2024-11-15 | 40.66 | 41.18 | 38.19 | 38.46 | -5.99% | 67,105 | 266,511,401 |
| 2024-11-14 | 42.85 | 43.45 | 40.5 | 40.91 | -5.28% | 55,141 | 230,721,344 |
| 2024-11-13 | 42.22 | 43.57 | 41.72 | 43.19 | +1.94% | 51,428 | 219,685,723 |
| 2024-11-12 | 42.9 | 43.95 | 42.1 | 42.37 | -1.56% | 65,022 | 280,353,558 |
| 2024-11-11 | 41.5 | 43.05 | 41.03 | 43.04 | +2.89% | 71,679 | 303,949,641 |
| 2024-11-08 | 41.11 | 42.46 | 40.21 | 41.83 | +0.26% | 84,820 | 352,415,287 |
| 2024-11-07 | 40.88 | 42.04 | 40.66 | 41.72 | +1.51% | 36,443 | 151,083,743 |
| 2024-11-06 | 41.5 | 42.35 | 40.91 | 41.1 | -1.2% | 52,331 | 217,547,113 |
| 2024-11-05 | 41.1 | 42.18 | 40.51 | 41.6 | +1.27% | 61,276 | 253,717,949 |
| 2024-11-04 | 40.91 | 41.98 | 40.5 | 41.08 | +0.69% | 47,870 | 196,578,384 |
| 2024-11-01 | 42.88 | 42.99 | 40.6 | 40.8 | -5.4% | 56,064 | 232,806,636 |
| 2024-10-31 | 43.7 | 44.5 | 42.89 | 43.13 | -2.71% | 44,738 | 195,025,574 |
| 2024-10-30 | 43.52 | 44.7 | 43.4 | 44.33 | +1.37% | 34,169 | 150,167,386 |
| 2024-10-29 | 46.26 | 46.96 | 43.3 | 43.73 | -4.98% | 77,834 | 348,717,316 |
| 2024-10-28 | 43.99 | 46.02 | 42.61 | 46.02 | +5.45% | 84,255 | 375,830,885 |
| 2024-10-25 | 43.3 | 44.15 | 43.01 | 43.64 | +0.14% | 53,673 | 233,690,405 |
| 2024-10-24 | 43.56 | 44.63 | 42.51 | 43.58 | +0.07% | 54,351 | 236,063,976 |
| 2024-10-23 | 43.89 | 45 | 43 | 43.55 | -2.33% | 82,505 | 364,140,799 |
| 2024-10-22 | 46 | 46.09 | 43.51 | 44.59 | -7.49% | 139,107 | 622,381,876 |
| 2024-10-21 | 45 | 48.6 | 45 | 48.2 | +9.72% | 135,049 | 631,835,512 |
| 2024-10-18 | 41.23 | 44.9 | 41.23 | 43.93 | +6.86% | 106,280 | 463,990,053 |
| 2024-10-17 | 40.47 | 42.69 | 40.17 | 41.11 | +2.26% | 62,483 | 261,043,310 |
| 2024-10-16 | 40 | 41.5 | 39.67 | 40.2 | -1.83% | 48,969 | 197,702,347 |
| 2024-10-15 | 41.5 | 43.38 | 40.61 | 40.95 | -2.06% | 81,860 | 345,108,469 |
| 2024-10-14 | 39.14 | 41.99 | 38.5 | 41.81 | +9.11% | 82,958 | 333,754,068 |
| 2024-10-11 | 40.53 | 40.91 | 37.25 | 38.32 | -5.38% | 63,129 | 242,809,586 |
| 2024-10-10 | 41.18 | 42.5 | 40.2 | 40.5 | +1.25% | 75,846 | 313,897,435 |
| 2024-10-09 | 44.64 | 46.28 | 39.97 | 40 | -14.88% | 126,967 | 553,845,160 |
| 2024-10-08 | 48.89 | 48.89 | 42.88 | 46.99 | +15.31% | 121,736 | 555,226,237 |
| 2024-09-30 | 38 | 41 | 36.3 | 40.75 | +14.79% | 92,793 | 361,786,841 |
| 2024-09-27 | 34.4 | 35.53 | 34 | 35.5 | +5.25% | 25,325 | 87,991,597 |
| 2024-09-26 | 32.82 | 33.75 | 32.45 | 33.73 | +2.15% | 32,455 | 107,278,464 |
| 2024-09-25 | 33.3 | 34.43 | 32.95 | 33.02 | +0.7% | 37,689 | 126,818,873 |
| 2024-09-24 | 32.27 | 33.14 | 31.48 | 32.79 | +3.15% | 29,602 | 96,033,637 |
| 2024-09-23 | 32.58 | 32.76 | 31.77 | 31.79 | -1.82% | 20,253 | 65,255,348 |
| 2024-09-20 | 32.26 | 32.73 | 32.1 | 32.38 | +0.4% | 12,889 | 41,667,480 |
| 2024-09-19 | 32.76 | 32.84 | 31.93 | 32.25 | -0.49% | 21,836 | 70,570,906 |
| 2024-09-18 | 32.93 | 33.06 | 31.3 | 32.41 | -0.89% | 24,361 | 78,224,623 |
| 2024-09-13 | 33.86 | 34.26 | 32.68 | 32.7 | -3.43% | 27,737 | 92,171,065 |
| 2024-09-12 | 35.33 | 36 | 33.86 | 33.86 | -1.63% | 20,935 | 72,199,630 |
| 2024-09-11 | 34.35 | 34.86 | 34.22 | 34.42 | -0.09% | 15,742 | 54,358,332 |
| 2024-09-10 | 34.79 | 34.84 | 33.6 | 34.45 | -0.58% | 21,425 | 73,100,939 |
| 2024-09-09 | 33.5 | 34.84 | 33.5 | 34.65 | +1.94% | 20,737 | 71,525,859 |
| 2024-09-06 | 35.61 | 35.98 | 33.59 | 33.99 | -4.47% | 37,243 | 127,978,900 |
| 2024-09-05 | 35.44 | 36.35 | 35.31 | 35.58 | +0.74% | 26,606 | 95,253,423 |
| 2024-09-04 | 35.35 | 35.93 | 34.61 | 35.32 | -2.75% | 42,460 | 149,246,083 |
| 2024-09-03 | 36.72 | 37.08 | 36.06 | 36.32 | -1.57% | 33,013 | 120,169,770 |
| 2024-09-02 | 38.59 | 38.59 | 36.8 | 36.9 | -4.95% | 45,300 | 168,888,162 |
| 2024-08-30 | 37.49 | 39.68 | 37.44 | 38.82 | +3% | 45,802 | 177,962,821 |
| 2024-08-29 | 36.56 | 37.99 | 35.57 | 37.69 | +1.62% | 32,071 | 118,448,881 |
| 2024-08-28 | 36.79 | 38 | 36.69 | 37.09 | -0.11% | 20,692 | 76,985,607 |
| 2024-08-27 | 38.68 | 38.78 | 37.01 | 37.13 | -3.81% | 28,678 | 108,576,718 |
| 2024-08-26 | 37.6 | 39.1 | 37.6 | 38.6 | +1.74% | 30,725 | 118,013,039 |
| 2024-08-23 | 37.93 | 38.38 | 37.03 | 37.94 | +0.29% | 30,208 | 113,961,440 |
| 2024-08-22 | 37.52 | 38.95 | 37.08 | 37.83 | +0.72% | 52,143 | 198,641,692 |
| 2024-08-21 | 36.7 | 38.3 | 36 | 37.56 | +4.71% | 66,733 | 250,458,991 |
| 2024-08-20 | 35.53 | 36.36 | 35.5 | 35.87 | -0.06% | 24,565 | 88,005,152 |
| 2024-08-19 | 36.28 | 36.28 | 35.5 | 35.89 | -1.48% | 23,141 | 82,824,400 |
| 2024-08-16 | 36.14 | 37.48 | 36.14 | 36.43 | +1.73% | 34,494 | 126,786,853 |
| 2024-08-15 | 35.16 | 36.25 | 35 | 35.81 | +0.73% | 18,494 | 66,122,745 |
| 2024-08-14 | 36 | 36.3 | 35.48 | 35.55 | 0% | 18,930 | 67,934,486 |
| 2024-08-13 | 35.2 | 35.91 | 35.04 | 35.55 | +1.57% | 16,946 | 60,245,431 |
| 2024-08-12 | 35.4 | 35.97 | 34.71 | 35 | -0.88% | 23,924 | 84,378,187 |
| 2024-08-09 | 35.41 | 36.07 | 35.1 | 35.31 | +0.63% | 18,474 | 65,709,806 |
| 2024-08-08 | 35.2 | 35.96 | 34.83 | 35.09 | -2.55% | 23,309 | 81,981,795 |
| 2024-08-07 | 36.09 | 36.68 | 35.56 | 36.01 | +0.87% | 33,809 | 122,352,477 |
| 2024-08-06 | 36.33 | 36.33 | 35.14 | 35.7 | +2.59% | 29,552 | 105,140,718 |
| 2024-08-05 | 36.99 | 36.99 | 34.6 | 34.8 | -9.66% | 85,887 | 309,981,551 |
| 2024-08-02 | 39.47 | 41.22 | 38.4 | 38.52 | -4.42% | 62,629 | 246,740,080 |
| 2024-08-01 | 41.5 | 41.83 | 40.22 | 40.3 | +1.08% | 67,715 | 276,705,698 |
| 2024-07-31 | 37.6 | 40.79 | 37.56 | 39.87 | +3.8% | 71,570 | 282,588,528 |
| 2024-07-30 | 38.86 | 39.98 | 37.6 | 38.41 | -1.69% | 47,182 | 182,072,421 |
| 2024-07-29 | 38.2 | 39.92 | 38.16 | 39.07 | +1.67% | 46,763 | 183,068,995 |
| 2024-07-26 | 37.7 | 39.28 | 37.22 | 38.43 | +2.95% | 44,437 | 171,169,207 |
| 2024-07-25 | 36.68 | 37.73 | 36.2 | 37.33 | -5.16% | 60,694 | 223,858,326 |
| 2024-07-24 | 37.6 | 40.48 | 37.09 | 39.36 | +4.68% | 99,014 | 390,852,229 |
| 2024-07-23 | 38.5 | 39.84 | 37.6 | 37.6 | +1.48% | 65,233 | 253,365,164 |
| 2024-07-22 | 36.3 | 37.49 | 35.7 | 37.05 | +1.37% | 31,030 | 114,009,502 |
| 2024-07-19 | 36.8 | 37.39 | 36.15 | 36.55 | -0.44% | 28,402 | 104,463,825 |
| 2024-07-18 | 36.47 | 37.19 | 35.28 | 36.71 | -3.11% | 56,112 | 203,095,129 |
| 2024-07-17 | 39.75 | 40.56 | 37.73 | 37.89 | -5.75% | 49,952 | 194,228,956 |
| 2024-07-16 | 39.81 | 41 | 39.14 | 40.2 | +0.22% | 45,455 | 182,697,181 |
| 2024-07-15 | 40.06 | 40.8 | 39.59 | 40.11 | -0.91% | 40,347 | 161,687,736 |
| 2024-07-12 | 40.99 | 41.41 | 40.06 | 40.48 | -5.2% | 70,512 | 286,502,479 |
| 2024-07-11 | 42.61 | 43.98 | 41.79 | 42.7 | +2.72% | 91,930 | 395,176,489 |
| 2024-07-10 | 40.12 | 42.95 | 40.12 | 41.57 | +1.86% | 80,337 | 335,813,514 |
| 2024-07-09 | 38.13 | 41.59 | 38.13 | 40.81 | +7.25% | 94,505 | 380,786,591 |
| 2024-07-08 | 38.27 | 39 | 37.76 | 38.05 | -2.26% | 37,158 | 142,380,722 |
| 2024-07-05 | 37.93 | 39.5 | 36.77 | 38.93 | +1.41% | 61,087 | 232,634,419 |
| 2024-07-04 | 36.79 | 38.64 | 35.89 | 38.39 | +5.96% | 81,192 | 301,828,330 |
| 2024-07-03 | 37.21 | 37.66 | 35.99 | 36.23 | -4.91% | 58,890 | 214,673,463 |
| 2024-07-02 | 39.85 | 40.3 | 37.9 | 38.1 | -4.54% | 48,148 | 187,117,976 |
| 2024-07-01 | 38.8 | 40.42 | 38.55 | 39.91 | +1.58% | 42,211 | 166,220,519 |
| 2024-06-28 | 37.87 | 40.8 | 37.71 | 39.29 | +4.41% | 68,288 | 271,591,244 |
| 2024-06-27 | 39.02 | 39.31 | 37.6 | 37.63 | -4.73% | 43,999 | 168,433,424 |
| 2024-06-26 | 38.99 | 39.68 | 37.89 | 39.5 | +4.33% | 48,701 | 188,772,045 |
| 2024-06-25 | 39.07 | 39.39 | 37.38 | 37.86 | -4.42% | 58,644 | 223,479,125 |
| 2024-06-24 | 42.54 | 42.67 | 39.5 | 39.61 | -7.02% | 74,659 | 303,707,735 |
| 2024-06-21 | 43 | 44.6 | 42.01 | 42.6 | -1.16% | 64,786 | 281,068,285 |
| 2024-06-20 | 42.2 | 44.26 | 42.1 | 43.1 | +1.17% | 59,908 | 259,069,763 |
| 2024-06-19 | 44.66 | 44.66 | 42.3 | 42.6 | -3.47% | 66,519 | 285,857,870 |
| 2024-06-18 | 44.5 | 46.5 | 43.8 | 44.13 | -2.48% | 88,098 | 397,534,171 |
| 2024-06-17 | 46.5 | 46.58 | 42.7 | 45.25 | -3.06% | 100,426 | 448,022,589 |
| 2024-06-14 | 44.81 | 46.83 | 43.8 | 46.68 | +4.08% | 88,419 | 401,531,297 |
| 2024-06-13 | 44.05 | 45.86 | 43.3 | 44.85 | +1.7% | 98,557 | 442,337,905 |
| 2024-06-12 | 43.62 | 45.72 | 43.08 | 44.1 | +0.73% | 103,091 | 458,377,170 |
| 2024-06-11 | 41.54 | 43.96 | 40.85 | 43.78 | +3.3% | 82,497 | 350,994,494 |
| 2024-06-07 | 42 | 43.42 | 39.5 | 42.38 | +7.56% | 111,753 | 467,472,384 |
| 2024-06-06 | 41.95 | 42.08 | 39 | 39.4 | -2.74% | 99,362 | 406,671,840 |
| 2024-06-05 | 43.5 | 44.2 | 39.98 | 40.51 | -7.49% | 92,545 | 385,082,204 |
| 2024-06-04 | 43.05 | 44.29 | 42.11 | 43.79 | -0.97% | 65,589 | 281,822,824 |
| 2024-06-03 | 41.26 | 44.88 | 41.26 | 44.22 | +6.5% | 100,596 | 439,157,266 |
| 2024-05-31 | 41.19 | 43.3 | 40.4 | 41.52 | +0.39% | 63,596 | 268,328,145 |
| 2024-05-30 | 39.51 | 42.5 | 39.05 | 41.36 | +2.68% | 72,808 | 299,963,400 |
| 2024-05-29 | 43 | 43.74 | 38.75 | 40.28 | -5.69% | 99,792 | 406,707,448 |
| 2024-05-28 | 42.38 | 43.65 | 41.3 | 42.71 | +0.78% | 81,453 | 346,285,602 |
| 2024-05-27 | 43.4 | 44.15 | 40.94 | 42.38 | -29.73% | 104,591 | 446,965,691 |
| 2024-05-24 | 64 | 71.9 | 60.1 | 60.31 | -6.55% | 134,447 | 878,986,123 |
| 2024-05-23 | 62.52 | 68 | 58.9 | 64.54 | +6.68% | 119,763 | 754,206,516 |
| 2024-05-22 | 57.8 | 61 | 56.36 | 60.5 | +7.65% | 103,333 | 606,534,220 |
| 2024-05-21 | 57 | 61.3 | 54.6 | 56.2 | +5.86% | 102,093 | 581,276,259 |
| 2024-05-20 | 51.69 | 53.4 | 50.31 | 53.09 | +2.35% | 49,213 | 256,375,947 |
| 2024-05-17 | 50.99 | 54.5 | 50.2 | 51.87 | +0.56% | 64,129 | 336,287,626 |
| 2024-05-16 | 49.98 | 52.29 | 49.47 | 51.58 | +8.04% | 74,839 | 381,432,884 |
| 2024-05-15 | 48 | 48.86 | 47.13 | 47.74 | -1.75% | 27,750 | 133,210,907 |
| 2024-05-14 | 48.33 | 50.49 | 46.8 | 48.59 | -0.06% | 49,697 | 241,930,209 |
| 2024-05-13 | 48.45 | 49.75 | 47.5 | 48.62 | +0.79% | 49,981 | 244,082,662 |
| 2024-05-10 | 50.4 | 50.8 | 47.56 | 48.24 | -4.25% | 56,427 | 274,965,355 |
| 2024-05-09 | 52.45 | 53 | 49.61 | 50.38 | -4.33% | 64,103 | 327,271,473 |
| 2024-05-08 | 55 | 55.15 | 52.25 | 52.66 | -6.33% | 46,093 | 244,859,741 |
| 2024-05-07 | 59 | 60.97 | 55.75 | 56.22 | -4.01% | 53,591 | 311,776,112 |
| 2024-05-06 | 56.55 | 59.9 | 54.96 | 58.57 | +6.49% | 47,168 | 270,122,719 |
| 2024-04-30 | 55.77 | 57 | 53.12 | 55 | +1.18% | 37,978 | 209,019,457 |
| 2024-04-29 | 55.88 | 55.9 | 53.75 | 54.36 | +0.67% | 54,587 | 296,755,397 |
| 2024-04-26 | 52.95 | 56.32 | 52.45 | 54 | +4.71% | 52,603 | 287,913,576 |
| 2024-04-25 | 50 | 52.3 | 49.8 | 51.57 | +0.57% | 34,185 | 174,925,116 |
| 2024-04-24 | 47.5 | 51.73 | 47.5 | 51.28 | +7.78% | 48,375 | 243,632,373 |
| 2024-04-23 | 47.3 | 48.1 | 46.08 | 47.58 | +2.43% | 25,815 | 121,828,583 |
| 2024-04-22 | 43.61 | 47.3 | 43.01 | 46.45 | -1.63% | 32,944 | 149,754,807 |
| 2024-04-19 | 50.5 | 50.5 | 46.4 | 47.22 | -8.29% | 59,903 | 288,615,126 |
| 2024-04-18 | 50.8 | 53.64 | 49.08 | 51.49 | -3.85% | 58,034 | 295,909,933 |
| 2024-04-17 | 48.96 | 54.86 | 48.96 | 53.55 | +7.01% | 66,780 | 353,684,179 |
| 2024-04-16 | 51.46 | 52.39 | 47.12 | 50.04 | -3.34% | 45,032 | 223,081,470 |
| 2024-04-15 | 54.84 | 55.19 | 51.11 | 51.77 | -7.73% | 62,625 | 330,606,927 |
| 2024-04-12 | 50.08 | 59 | 50.08 | 56.11 | +12.67% | 94,294 | 516,909,404 |
| 2024-04-11 | 47.34 | 51 | 47.3 | 49.8 | +3.92% | 49,571 | 246,487,813 |
| 2024-04-10 | 49 | 50 | 46.7 | 47.92 | -3.5% | 38,862 | 186,004,008 |
| 2024-04-09 | 49 | 50.6 | 47.5 | 49.66 | +2.22% | 44,492 | 219,934,957 |
| 2024-04-08 | 49.36 | 50.78 | 48.08 | 48.58 | -3.27% | 43,663 | 214,665,424 |
| 2024-04-03 | 50.8 | 51.97 | 47.66 | 50.22 | -2.41% | 61,837 | 306,005,803 |
| 2024-04-02 | 53.99 | 54.69 | 50.7 | 51.46 | -4.4% | 58,832 | 309,665,042 |
| 2024-04-01 | 53.7 | 54.7 | 52.5 | 53.83 | +0.62% | 68,016 | 364,265,929 |
| 2024-03-29 | 56.5 | 56.87 | 53.28 | 53.5 | -6.4% | 80,738 | 440,665,405 |
| 2024-03-28 | 51.51 | 58.09 | 50.4 | 57.16 | +11.05% | 137,331 | 746,156,713 |
| 2024-03-27 | 56.94 | 57.4 | 51.3 | 51.47 | -12.93% | 120,193 | 638,888,591 |
| 2024-03-26 | 64.59 | 67.89 | 58.88 | 59.11 | -8.58% | 122,033 | 771,934,090 |
| 2024-03-25 | 71.7 | 72 | 63.55 | 64.66 | -10.17% | 156,867 | 1,067,500,326 |
| 2024-03-22 | 62.4 | 71.98 | 60.03 | 71.98 | +20.01% | 150,334 | 992,888,360 |
| 2024-03-21 | 55.78 | 63.25 | 53.3 | 59.98 | +4.49% | 125,535 | 727,247,538 |
| 2024-03-20 | 60 | 63.76 | 56.7 | 57.4 | -0.97% | 150,104 | 901,305,854 |
| 2024-03-19 | 52 | 57.96 | 49.5 | 57.96 | +20% | 110,816 | 599,126,268 |
| 2024-03-18 | 44.25 | 48.83 | 44.25 | 48.3 | +10.98% | 65,765 | 310,850,941 |
| 2024-03-15 | 41.16 | 43.95 | 39.81 | 43.52 | +4.44% | 59,333 | 249,701,340 |
| 2024-03-14 | 41.4 | 43.96 | 40.82 | 41.67 | -1.56% | 58,948 | 249,471,501 |
| 2024-03-13 | 39.53 | 42.79 | 39.03 | 42.33 | +7.76% | 65,769 | 269,891,978 |
| 2024-03-12 | 40.6 | 41.2 | 38.82 | 39.28 | -2.72% | 44,877 | 177,812,703 |
| 2024-03-11 | 39.32 | 40.46 | 38.28 | 40.38 | +2.49% | 34,597 | 135,511,314 |
| 2024-03-08 | 38.26 | 40.23 | 37.7 | 39.4 | +4.32% | 34,223 | 133,202,550 |
| 2024-03-07 | 39.98 | 40.18 | 37.69 | 37.77 | -3.89% | 30,129 | 116,637,692 |
| 2024-03-06 | 39 | 40.42 | 38.73 | 39.3 | -2.77% | 36,705 | 145,060,764 |
| 2024-03-05 | 41.29 | 42.88 | 39.53 | 40.42 | -1.53% | 33,188 | 136,194,029 |
| 2024-03-04 | 42.8 | 43.83 | 39.1 | 41.05 | -4.02% | 61,195 | 251,899,073 |
| 2024-03-01 | 42.35 | 44.44 | 41.35 | 42.77 | +1.52% | 37,494 | 161,569,512 |
| 2024-02-29 | 39.66 | 42.39 | 39.66 | 42.13 | +6.39% | 34,511 | 143,423,879 |
| 2024-02-28 | 46 | 46 | 39.15 | 39.6 | -10.65% | 44,754 | 193,553,823 |
| 2024-02-27 | 40.55 | 44.8 | 40.12 | 44.32 | +7.49% | 39,751 | 170,052,006 |
| 2024-02-26 | 40.14 | 44 | 40 | 41.23 | +1.38% | 31,091 | 129,818,026 |
| 2024-02-23 | 39.78 | 41.5 | 39.3 | 40.67 | +4.07% | 31,407 | 127,556,839 |
| 2024-02-22 | 38.82 | 40.14 | 38.12 | 39.08 | +2.52% | 28,797 | 112,712,824 |
| 2024-02-21 | 40.4 | 40.4 | 37.33 | 38.12 | -3.54% | 27,851 | 107,653,797 |
| 2024-02-20 | 40.97 | 40.97 | 39.05 | 39.52 | -3.61% | 31,209 | 124,516,737 |
| 2024-02-19 | 36.83 | 41.82 | 36.79 | 41 | +17.01% | 50,799 | 201,878,319 |
| 2024-02-08 | 29.95 | 35.04 | 29.03 | 35.04 | +20% | 44,667 | 147,588,979 |
| 2024-02-07 | 31.97 | 32.43 | 28.29 | 29.2 | -6.56% | 27,656 | 85,405,711 |
| 2024-02-06 | 30.85 | 32.8 | 28.01 | 31.25 | +1.3% | 24,244 | 74,435,085 |
| 2024-02-05 | 32 | 32.48 | 27.62 | 30.85 | -5.08% | 29,673 | 88,613,305 |
| 2024-02-02 | 35.28 | 35.59 | 31.19 | 32.5 | -7.14% | 21,317 | 70,925,836 |
| 2024-02-01 | 34.49 | 35.89 | 33.06 | 35 | +2.16% | 21,162 | 73,444,909 |
| 2024-01-31 | 36.5 | 37.15 | 34.02 | 34.26 | -6.14% | 26,418 | 93,427,588 |
| 2024-01-30 | 39.3 | 40.26 | 36.48 | 36.5 | -9.34% | 29,212 | 110,717,695 |
| 2024-01-29 | 44.32 | 45.27 | 39.09 | 40.26 | -10.57% | 36,948 | 151,516,703 |
| 2024-01-26 | 47.54 | 47.63 | 45.02 | 45.02 | -5.58% | 20,525 | 94,449,112 |
| 2024-01-25 | 47.4 | 48.99 | 46.05 | 47.68 | +0.55% | 23,543 | 112,188,719 |
| 2024-01-24 | 51.19 | 51.19 | 46.48 | 47.42 | -5.5% | 23,946 | 115,088,582 |
| 2024-01-23 | 48.65 | 51.96 | 48.1 | 50.18 | +2.43% | 20,182 | 101,310,852 |
| 2024-01-22 | 51.03 | 52.37 | 48.19 | 48.99 | -4.28% | 15,732 | 79,794,055 |
| 2024-01-19 | 51.92 | 52.82 | 50.66 | 51.18 | -1.48% | 17,683 | 91,627,652 |
| 2024-01-18 | 48.13 | 52.3 | 47.01 | 51.95 | +6.96% | 25,625 | 128,593,223 |
| 2024-01-17 | 48.87 | 50.62 | 48.5 | 48.57 | -0.67% | 9,057 | 44,713,872 |
| 2024-01-16 | 48.89 | 49.88 | 48.15 | 48.9 | -0.73% | 6,994 | 34,082,504 |
| 2024-01-15 | 50.3 | 50.6 | 49 | 49.26 | -1.62% | 7,281 | 36,134,414 |
| 2024-01-12 | 50.71 | 51.8 | 49.99 | 50.07 | -2.55% | 12,726 | 64,616,943 |
| 2024-01-11 | 49.41 | 52.5 | 48.31 | 51.38 | +6.05% | 22,108 | 112,459,261 |
| 2024-01-10 | 48.96 | 50.1 | 47.32 | 48.45 | -1.32% | 11,082 | 54,180,883 |
| 2024-01-09 | 49.75 | 51.39 | 48.66 | 49.1 | -0.49% | 16,675 | 83,839,027 |
| 2024-01-08 | 48.33 | 49.89 | 47.6 | 49.34 | +0.49% | 13,783 | 67,128,254 |
| 2024-01-05 | 50.77 | 50.97 | 47.78 | 49.1 | -3.54% | 20,181 | 98,936,480 |
| 2024-01-04 | 51.4 | 52.1 | 50.2 | 50.9 | -0.97% | 12,307 | 62,769,722 |
| 2024-01-03 | 52.67 | 52.72 | 50.9 | 51.4 | -2.84% | 17,511 | 90,471,434 |
| 2024-01-02 | 55.03 | 55.31 | 52.51 | 52.9 | -4.37% | 21,223 | 113,241,286 |
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：