股票概览
42.58
-2%
-0.87
43.02
开盘价
43.8
最高价
42.07
最低价
73,082
成交量
数据更新至: 2025-03-25
技术指标
43.20
MA5 (5日均线)
44.17
MA10 (10日均线)
42.84
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 43.02 | 43.8 | 42.07 | 42.58 | -2% | 73,082 | 313,323,049 |
| 2025-03-24 | 42.47 | 43.51 | 41.8 | 43.45 | +1.57% | 106,433 | 454,165,337 |
| 2025-03-21 | 42.4 | 43.09 | 41.8 | 42.78 | +0.23% | 105,865 | 449,009,570 |
| 2025-03-20 | 44.35 | 44.93 | 42.67 | 42.68 | -4.15% | 160,475 | 698,446,390 |
| 2025-03-19 | 44.3 | 45.18 | 43.88 | 44.53 | -0.8% | 90,312 | 400,799,234 |
| 2025-03-18 | 45.55 | 47.3 | 44.31 | 44.89 | -2.2% | 166,063 | 760,798,471 |
| 2025-03-17 | 46.49 | 46.99 | 45.06 | 45.9 | -1.08% | 163,330 | 749,895,823 |
| 2025-03-14 | 43.21 | 47.74 | 42.56 | 46.4 | +6.42% | 255,752 | 1,171,031,773 |
| 2025-03-13 | 44.88 | 45.5 | 43.08 | 43.6 | -2.92% | 178,033 | 786,623,425 |
| 2025-03-12 | 43.95 | 46.39 | 43 | 44.91 | +3.62% | 269,485 | 1,206,984,561 |
| 2025-03-11 | 41.55 | 43.58 | 41.19 | 43.34 | +1.83% | 194,090 | 824,591,802 |
| 2025-03-10 | 41.68 | 43.18 | 41.06 | 42.56 | +4.19% | 213,326 | 901,783,028 |
| 2025-03-07 | 41.33 | 41.76 | 40.44 | 40.85 | -2.2% | 130,570 | 534,735,820 |
| 2025-03-06 | 40.88 | 42.8 | 40.8 | 41.77 | +4.4% | 212,927 | 890,290,904 |
| 2025-03-05 | 39.45 | 40.05 | 38.92 | 40.01 | +2.41% | 112,899 | 446,486,138 |
| 2025-03-04 | 38.69 | 39.33 | 38.26 | 39.07 | -1.01% | 132,429 | 513,678,200 |
| 2025-03-03 | 40.75 | 40.98 | 39.02 | 39.47 | -3.26% | 146,037 | 580,605,533 |
| 2025-02-28 | 43.48 | 43.48 | 40.5 | 40.8 | -7.21% | 231,793 | 960,381,764 |
| 2025-02-27 | 43.61 | 44.57 | 42.52 | 43.97 | +1.74% | 238,571 | 1,039,535,920 |
| 2025-02-26 | 42.05 | 44.27 | 40.83 | 43.22 | +1.77% | 259,639 | 1,104,927,398 |
| 2025-02-25 | 41.4 | 43.88 | 41.4 | 42.47 | -3.81% | 248,333 | 1,059,323,786 |
| 2025-02-24 | 42.86 | 44.2 | 41.01 | 44.15 | +4.94% | 383,295 | 1,630,478,406 |
| 2025-02-21 | 40.23 | 43.22 | 39.7 | 42.07 | +8.09% | 376,658 | 1,562,299,502 |
| 2025-02-20 | 40.5 | 40.5 | 38.81 | 38.92 | -3.78% | 226,882 | 889,956,111 |
| 2025-02-19 | 40 | 41.25 | 39.7 | 40.45 | -0.15% | 212,835 | 861,060,395 |
| 2025-02-18 | 42.3 | 43.52 | 39.91 | 40.51 | -2.5% | 286,086 | 1,191,676,078 |
| 2025-02-17 | 39.87 | 41.98 | 38.98 | 41.55 | +6.37% | 287,822 | 1,174,297,652 |
| 2025-02-14 | 37.26 | 39.69 | 37.24 | 39.06 | +4.47% | 245,088 | 944,644,708 |
| 2025-02-13 | 38.97 | 39.29 | 36.72 | 37.39 | -4.01% | 236,972 | 893,322,057 |
| 2025-02-12 | 37.28 | 39.78 | 37.12 | 38.95 | +5.33% | 231,522 | 895,598,805 |
| 2025-02-11 | 37.02 | 38.17 | 36.67 | 36.98 | +0.87% | 186,713 | 696,738,126 |
| 2025-02-10 | 36.9 | 37 | 35.41 | 36.66 | -0.49% | 184,912 | 670,460,739 |
| 2025-02-07 | 36.35 | 37.62 | 36.08 | 36.84 | +1.52% | 234,175 | 863,262,057 |
| 2025-02-06 | 35.56 | 36.5 | 34.63 | 36.29 | +4.04% | 225,543 | 803,627,650 |
| 2025-02-05 | 38.39 | 38.88 | 34.81 | 34.88 | -12.14% | 283,791 | 1,017,271,261 |
| 2025-01-27 | 42.55 | 42.64 | 39.7 | 39.7 | -8.57% | 198,335 | 812,370,382 |
| 2025-01-24 | 42.61 | 44.99 | 42.61 | 43.42 | +1.45% | 228,948 | 1,005,210,811 |
| 2025-01-23 | 45.51 | 46 | 42.68 | 42.8 | -4.25% | 216,002 | 953,374,962 |
| 2025-01-22 | 44.5 | 46.28 | 43.72 | 44.7 | +4.46% | 269,029 | 1,203,757,931 |
| 2025-01-21 | 42.26 | 43.6 | 41.79 | 42.79 | +1.81% | 177,338 | 757,594,446 |
| 2025-01-20 | 40.89 | 44.38 | 40.89 | 42.03 | +5.47% | 268,348 | 1,142,583,807 |
| 2025-01-17 | 40.1 | 40.26 | 38.5 | 39.85 | -1.92% | 144,938 | 570,457,864 |
| 2025-01-16 | 40.29 | 40.89 | 39.4 | 40.63 | +2.03% | 159,044 | 640,008,724 |
| 2025-01-15 | 41.27 | 41.56 | 39.62 | 39.82 | -4.46% | 167,903 | 677,612,406 |
| 2025-01-14 | 39.33 | 41.76 | 39.18 | 41.68 | +8.57% | 227,809 | 922,188,139 |
| 2025-01-13 | 36.89 | 39.3 | 36.69 | 38.39 | +2.51% | 186,972 | 713,199,699 |
| 2025-01-10 | 39.99 | 40.2 | 37.39 | 37.45 | -6.98% | 209,896 | 814,419,387 |
| 2025-01-09 | 40.7 | 42.39 | 40.16 | 40.26 | -3.13% | 217,628 | 895,127,718 |
| 2025-01-08 | 40.62 | 41.84 | 39.3 | 41.56 | -1.33% | 265,518 | 1,075,941,930 |
| 2025-01-07 | 38.68 | 42.4 | 38.15 | 42.12 | +6.61% | 352,266 | 1,417,718,397 |
| 2025-01-06 | 37.68 | 40.25 | 36.88 | 39.51 | +6.78% | 333,596 | 1,279,639,399 |
| 2025-01-03 | 38.8 | 39.2 | 36.88 | 37 | -4.52% | 241,651 | 917,564,315 |
| 2025-01-02 | 40.8 | 41.5 | 38.28 | 38.75 | -6.45% | 338,866 | 1,335,941,402 |
| 2024-12-31 | 43.46 | 43.9 | 41.08 | 41.42 | -2.31% | 306,020 | 1,300,500,962 |
| 2024-12-30 | 45 | 45.69 | 42.38 | 42.4 | -3.02% | 302,914 | 1,335,073,365 |
| 2024-12-27 | 45.88 | 46.55 | 43.2 | 43.72 | +0.67% | 444,709 | 2,000,356,004 |
| 2024-12-26 | 40.38 | 44.4 | 40.33 | 43.43 | +5.93% | 361,653 | 1,538,790,339 |
| 2024-12-25 | 40.55 | 42.99 | 39.74 | 41 | +2.5% | 357,909 | 1,471,348,387 |
| 2024-12-24 | 39.5 | 40.49 | 37.57 | 40 | +4.44% | 379,135 | 1,484,526,704 |
| 2024-12-23 | 39 | 41.99 | 37.88 | 38.3 | +3.85% | 472,110 | 1,850,374,450 |
| 2024-12-20 | 36.5 | 37.22 | 35.95 | 36.88 | +0.03% | 333,515 | 1,217,114,982 |
| 2024-12-19 | 32.79 | 38.7 | 32.27 | 36.87 | +14.33% | 492,717 | 1,771,554,477 |
| 2024-12-18 | 32.44 | 33.1 | 32.11 | 32.25 | +0.62% | 78,029 | 254,648,816 |
| 2024-12-17 | 31.87 | 32.15 | 31.63 | 32.05 | +0.38% | 45,601 | 145,483,486 |
| 2024-12-16 | 32.02 | 32.63 | 31.81 | 31.93 | -0.28% | 57,824 | 185,595,777 |
| 2024-12-13 | 32.33 | 32.79 | 31.97 | 32.02 | -1.2% | 81,127 | 261,712,332 |
| 2024-12-12 | 32.7 | 32.82 | 31.91 | 32.41 | -0.43% | 77,163 | 248,491,513 |
| 2024-12-11 | 31.98 | 32.88 | 31.91 | 32.55 | +1.37% | 72,184 | 235,082,903 |
| 2024-12-10 | 32.9 | 32.99 | 32.04 | 32.11 | +0.69% | 72,368 | 235,351,357 |
| 2024-12-09 | 32.78 | 32.84 | 31.85 | 31.89 | -2.95% | 75,257 | 242,445,714 |
| 2024-12-06 | 32.9 | 33.18 | 32.05 | 32.86 | -0.12% | 78,241 | 255,086,883 |
| 2024-12-05 | 32.49 | 33.29 | 32.32 | 32.9 | +0.67% | 59,082 | 194,763,392 |
| 2024-12-04 | 33.97 | 34 | 32.51 | 32.68 | -3.71% | 107,637 | 355,865,056 |
| 2024-12-03 | 35.48 | 35.63 | 33.77 | 33.94 | -4.07% | 161,395 | 554,777,008 |
| 2024-12-02 | 32.57 | 35.66 | 32.43 | 35.38 | +10.18% | 204,510 | 709,228,479 |
| 2024-11-29 | 31.66 | 32.39 | 31.4 | 32.11 | +1.42% | 51,997 | 166,421,055 |
| 2024-11-28 | 32.59 | 32.67 | 31.66 | 31.66 | -2.73% | 63,446 | 202,975,661 |
| 2024-11-27 | 31.62 | 32.55 | 31.2 | 32.55 | +2.17% | 46,422 | 148,210,990 |
| 2024-11-26 | 31.8 | 32.41 | 31.5 | 31.86 | +0.19% | 37,825 | 121,058,331 |
| 2024-11-25 | 32.5 | 32.74 | 31.05 | 31.8 | -2.33% | 69,471 | 219,422,386 |
| 2024-11-22 | 33.9 | 34.07 | 32.56 | 32.56 | -4.04% | 67,673 | 226,195,889 |
| 2024-11-21 | 34.66 | 34.96 | 33.66 | 33.93 | -2.78% | 96,588 | 329,100,296 |
| 2024-11-20 | 35 | 35.21 | 34.55 | 34.9 | -0.65% | 68,216 | 237,672,696 |
| 2024-11-19 | 34.9 | 35.19 | 34.37 | 35.13 | +1.3% | 50,322 | 175,204,275 |
| 2024-11-18 | 35.88 | 35.98 | 34.3 | 34.68 | -2.34% | 74,658 | 260,103,192 |
| 2024-11-15 | 36.6 | 36.99 | 35.51 | 35.51 | -3.66% | 75,740 | 273,736,186 |
| 2024-11-14 | 38.48 | 38.61 | 36.69 | 36.86 | -3.46% | 106,676 | 399,828,039 |
| 2024-11-13 | 37.27 | 38.55 | 37.16 | 38.18 | +1.81% | 100,476 | 380,437,227 |
| 2024-11-12 | 37.9 | 38.29 | 37.22 | 37.5 | -0.69% | 105,233 | 397,049,759 |
| 2024-11-11 | 36.91 | 38.16 | 36.55 | 37.76 | +2.41% | 119,285 | 449,265,043 |
| 2024-11-08 | 37.39 | 38.28 | 36.74 | 36.87 | -0.67% | 103,367 | 387,280,524 |
| 2024-11-07 | 36.64 | 37.37 | 35.58 | 37.12 | +0.22% | 132,673 | 486,209,720 |
| 2024-11-06 | 39 | 39.93 | 36.85 | 37.04 | -6.28% | 208,203 | 795,994,296 |
| 2024-11-05 | 38.5 | 39.97 | 37.88 | 39.52 | +4.03% | 170,602 | 664,744,980 |
| 2024-11-04 | 35.3 | 38.79 | 35.3 | 37.99 | +9.07% | 191,928 | 722,752,512 |
| 2024-11-01 | 34.44 | 35.89 | 34.24 | 34.83 | +0.06% | 107,350 | 375,890,427 |
| 2024-10-31 | 34.78 | 35.27 | 33.68 | 34.81 | +0.32% | 108,830 | 375,148,275 |
| 2024-10-30 | 34.81 | 35.44 | 34.18 | 34.7 | -1.17% | 86,246 | 299,984,666 |
| 2024-10-29 | 35.81 | 36.93 | 34.88 | 35.11 | -1.63% | 143,919 | 516,287,444 |
| 2024-10-28 | 35.77 | 36.06 | 34.61 | 35.69 | -0.03% | 113,246 | 399,427,794 |
| 2024-10-25 | 33.7 | 36.97 | 33.66 | 35.7 | +5.59% | 193,463 | 690,153,539 |
| 2024-10-24 | 34.58 | 34.95 | 33.68 | 33.81 | -2.73% | 85,302 | 291,012,876 |
| 2024-10-23 | 35.4 | 35.8 | 34.71 | 34.76 | -2.19% | 103,879 | 364,924,408 |
| 2024-10-22 | 34.98 | 36.35 | 34.9 | 35.54 | -2.55% | 182,337 | 647,652,799 |
| 2024-10-21 | 35.36 | 36.51 | 33.44 | 36.47 | +3.31% | 191,216 | 658,104,824 |
| 2024-10-18 | 33.44 | 36.39 | 33.12 | 35.3 | +4.65% | 153,350 | 535,522,964 |
| 2024-10-17 | 32.99 | 33.97 | 32.78 | 33.73 | +2.96% | 94,193 | 316,143,759 |
| 2024-10-16 | 32.33 | 33.33 | 32 | 32.76 | -1.33% | 82,691 | 269,702,225 |
| 2024-10-15 | 33.93 | 34.19 | 33.08 | 33.2 | -3.18% | 102,334 | 343,608,620 |
| 2024-10-14 | 31.99 | 34.58 | 31.81 | 34.29 | +8.31% | 181,918 | 607,902,930 |
| 2024-10-11 | 33.23 | 33.5 | 31.11 | 31.66 | -4.98% | 145,832 | 471,095,514 |
| 2024-10-10 | 35 | 35.7 | 32.97 | 33.32 | -3.42% | 173,269 | 596,021,841 |
| 2024-10-09 | 38.96 | 39 | 34.12 | 34.5 | -15.85% | 238,079 | 870,668,536 |
| 2024-10-08 | 41.92 | 43 | 37.01 | 41 | +11.17% | 320,719 | 1,276,469,636 |
| 2024-09-30 | 34.06 | 38.2 | 33 | 36.88 | +12.78% | 353,319 | 1,240,710,775 |
| 2024-09-27 | 30.22 | 34.5 | 30.22 | 32.7 | +9.95% | 130,631 | 415,237,601 |
| 2024-09-26 | 29.9 | 29.96 | 28.03 | 29.74 | -0.54% | 170,150 | 490,839,191 |
| 2024-09-25 | 30.48 | 31.28 | 29.73 | 29.9 | -0.33% | 103,823 | 317,212,762 |
| 2024-09-24 | 29.16 | 30.13 | 28.02 | 30 | +3.81% | 82,474 | 240,812,558 |
| 2024-09-23 | 29 | 30.33 | 28.84 | 28.9 | -0.65% | 53,768 | 158,107,654 |
| 2024-09-20 | 30.2 | 30.57 | 28.53 | 29.09 | -4.72% | 76,549 | 222,419,181 |
| 2024-09-19 | 29.64 | 31.36 | 29.64 | 30.53 | +3.32% | 81,344 | 248,980,167 |
| 2024-09-18 | 29.65 | 30.01 | 28.65 | 29.55 | +2.14% | 57,337 | 168,946,180 |
| 2024-09-13 | 30.4 | 30.43 | 28.82 | 28.93 | -4.87% | 85,909 | 250,696,199 |
| 2024-09-12 | 31.4 | 31.97 | 30.29 | 30.41 | -0.94% | 86,931 | 269,956,720 |
| 2024-09-11 | 28.44 | 31.38 | 28.12 | 30.7 | +7.87% | 110,994 | 335,766,225 |
| 2024-09-10 | 29.7 | 29.78 | 28.11 | 28.46 | -2.97% | 70,516 | 201,263,338 |
| 2024-09-09 | 30.81 | 30.98 | 29.01 | 29.33 | -4.93% | 87,233 | 257,247,133 |
| 2024-09-06 | 31.93 | 32.57 | 30.69 | 30.85 | -3.74% | 47,043 | 146,666,177 |
| 2024-09-05 | 31.95 | 32.9 | 31.5 | 32.05 | +0.03% | 62,951 | 202,443,244 |
| 2024-09-04 | 30.7 | 32.28 | 30 | 32.04 | +3.69% | 89,622 | 281,631,195 |
| 2024-09-03 | 29.6 | 31.08 | 29.23 | 30.9 | +4.64% | 102,126 | 310,089,461 |
| 2024-09-02 | 31.54 | 32.44 | 29.4 | 29.53 | -6.02% | 96,595 | 291,968,090 |
| 2024-08-30 | 31 | 32.38 | 30.35 | 31.42 | +1.78% | 76,428 | 241,754,285 |
| 2024-08-29 | 29.4 | 31.73 | 28.85 | 30.87 | +5.83% | 75,944 | 233,522,755 |
| 2024-08-28 | 29.51 | 29.79 | 29.11 | 29.17 | -0.78% | 42,122 | 123,970,260 |
| 2024-08-27 | 30.54 | 30.54 | 29.24 | 29.4 | -3.61% | 60,491 | 179,529,989 |
| 2024-08-26 | 31.31 | 31.49 | 30.41 | 30.5 | -2.59% | 63,013 | 193,569,179 |
| 2024-08-23 | 32.36 | 33.08 | 31.11 | 31.31 | -3.27% | 76,733 | 242,517,473 |
| 2024-08-22 | 32.92 | 33.2 | 32.2 | 32.37 | -1.04% | 44,701 | 145,421,495 |
| 2024-08-21 | 33.43 | 33.74 | 32.48 | 32.71 | -2.88% | 63,330 | 207,961,957 |
| 2024-08-20 | 34.56 | 34.61 | 33 | 33.68 | -1.98% | 56,049 | 187,916,787 |
| 2024-08-19 | 34.21 | 35.32 | 34.18 | 34.36 | +0.61% | 48,000 | 166,072,787 |
| 2024-08-16 | 35.13 | 35.49 | 34.1 | 34.15 | -3.67% | 57,402 | 197,837,209 |
| 2024-08-15 | 34.95 | 36.3 | 34.73 | 35.45 | +0.94% | 54,023 | 191,798,349 |
| 2024-08-14 | 36.54 | 36.65 | 34.8 | 35.12 | -2.98% | 80,099 | 282,825,454 |
| 2024-08-13 | 36.75 | 37 | 34.5 | 36.2 | -1.82% | 150,998 | 535,696,120 |
| 2024-08-12 | 40.98 | 41.2 | 35.63 | 36.87 | -10.51% | 179,085 | 667,469,832 |
| 2024-08-09 | 40.25 | 42.09 | 40.22 | 41.2 | +2.56% | 71,108 | 293,520,861 |
| 2024-08-08 | 39.1 | 40.6 | 38.4 | 40.17 | +2.74% | 60,674 | 241,499,417 |
| 2024-08-07 | 37.1 | 39.87 | 37 | 39.1 | +4.04% | 66,601 | 258,608,535 |
| 2024-08-06 | 37 | 37.98 | 36.01 | 37.58 | +1.79% | 82,900 | 304,634,643 |
| 2024-08-05 | 37.98 | 38.31 | 36.75 | 36.92 | -4.03% | 62,332 | 234,131,236 |
| 2024-08-02 | 39.57 | 39.79 | 38.04 | 38.47 | -2.9% | 57,710 | 223,782,675 |
| 2024-08-01 | 40.85 | 41.56 | 39.45 | 39.62 | -1.91% | 56,562 | 228,550,239 |
| 2024-07-31 | 39.41 | 40.97 | 38.13 | 40.39 | +3.04% | 52,632 | 210,644,401 |
| 2024-07-30 | 39.33 | 39.66 | 38.7 | 39.2 | -0.78% | 28,338 | 111,060,468 |
| 2024-07-29 | 41.44 | 41.44 | 38.74 | 39.51 | -3.23% | 55,587 | 219,775,409 |
| 2024-07-26 | 39.2 | 41.6 | 39.2 | 40.83 | +3.58% | 55,591 | 225,195,169 |
| 2024-07-25 | 38.68 | 39.66 | 37.58 | 39.42 | +1.76% | 48,126 | 187,365,134 |
| 2024-07-24 | 39.5 | 39.85 | 38.57 | 38.74 | -1.95% | 47,026 | 184,247,501 |
| 2024-07-23 | 41.86 | 42.27 | 39.45 | 39.51 | -5.61% | 56,558 | 227,890,806 |
| 2024-07-22 | 41.44 | 43.5 | 41.23 | 41.86 | +0.17% | 65,280 | 274,951,058 |
| 2024-07-19 | 39.99 | 41.99 | 39.37 | 41.79 | +3.98% | 62,947 | 259,676,467 |
| 2024-07-18 | 40.1 | 41.14 | 39.95 | 40.19 | -0.96% | 56,709 | 229,509,607 |
| 2024-07-17 | 40.44 | 41.01 | 39.22 | 40.58 | +1.6% | 78,179 | 314,157,404 |
| 2024-07-16 | 40.98 | 41.2 | 39.22 | 39.94 | -2.35% | 79,627 | 316,540,669 |
| 2024-07-15 | 42.4 | 42.8 | 40.51 | 40.9 | -5.04% | 111,965 | 461,195,212 |
| 2024-07-12 | 42.69 | 43.94 | 42.42 | 43.07 | +1.2% | 78,203 | 337,086,397 |
| 2024-07-11 | 45.41 | 45.5 | 42.34 | 42.56 | -4.77% | 117,245 | 504,309,192 |
| 2024-07-10 | 47.64 | 47.64 | 43.06 | 44.69 | -3.83% | 89,245 | 399,884,762 |
| 2024-07-09 | 46.04 | 46.72 | 44.98 | 46.47 | -0.47% | 47,172 | 216,612,184 |
| 2024-07-08 | 46.25 | 47.37 | 44.96 | 46.69 | +1.26% | 50,086 | 233,120,183 |
| 2024-07-05 | 44.99 | 46.51 | 43.54 | 46.11 | +1.81% | 58,923 | 267,216,521 |
| 2024-07-04 | 44 | 46.68 | 44 | 45.29 | +3.05% | 69,297 | 316,083,970 |
| 2024-07-03 | 46.15 | 46.15 | 43.36 | 43.95 | -4.66% | 87,544 | 387,503,882 |
| 2024-07-02 | 47.57 | 47.57 | 45.73 | 46.1 | -2.91% | 78,453 | 363,287,514 |
| 2024-07-01 | 52 | 52.29 | 45.21 | 47.48 | -8.95% | 130,444 | 617,702,994 |
| 2024-06-28 | 50.47 | 52.96 | 50.47 | 52.15 | +3.12% | 61,878 | 320,393,620 |
| 2024-06-27 | 51.15 | 51.54 | 49.8 | 50.57 | -1.81% | 36,724 | 185,642,793 |
| 2024-06-26 | 52.62 | 52.88 | 50.92 | 51.5 | -1.45% | 41,507 | 213,511,752 |
| 2024-06-25 | 53.81 | 54.2 | 51.3 | 52.26 | -3.38% | 57,346 | 300,380,483 |
| 2024-06-24 | 53.98 | 55.44 | 53.4 | 54.09 | -0.5% | 28,936 | 158,238,256 |
| 2024-06-21 | 54.73 | 55 | 52.44 | 54.36 | -0.97% | 71,239 | 381,767,857 |
| 2024-06-20 | 57.19 | 57.31 | 54.66 | 54.89 | -4.04% | 55,454 | 308,311,158 |
| 2024-06-19 | 58.23 | 58.23 | 56.56 | 57.2 | -2.37% | 31,409 | 179,727,470 |
| 2024-06-18 | 58.5 | 58.85 | 56.8 | 58.59 | +0.53% | 49,992 | 289,911,883 |
| 2024-06-17 | 56 | 59.1 | 55.67 | 58.28 | +3.48% | 68,504 | 398,688,856 |
| 2024-06-14 | 53.55 | 56.8 | 53.55 | 56.32 | +2.44% | 71,914 | 401,573,481 |
| 2024-06-13 | 53 | 56.18 | 52.86 | 54.98 | +3.66% | 64,912 | 356,920,308 |
| 2024-06-12 | 54.88 | 54.88 | 52.8 | 53.04 | -2.7% | 40,277 | 215,296,947 |
| 2024-06-11 | 53 | 54.69 | 52.52 | 54.51 | +3% | 59,316 | 319,219,267 |
| 2024-06-07 | 56.1 | 56.1 | 51.6 | 52.92 | -5.18% | 111,452 | 592,080,742 |
| 2024-06-06 | 55.94 | 57 | 55 | 55.81 | -0.13% | 59,414 | 331,718,389 |
| 2024-06-05 | 57.71 | 58 | 55.8 | 55.88 | -3.49% | 60,480 | 341,711,264 |
| 2024-06-04 | 57.65 | 58.57 | 56.1 | 57.9 | -0.34% | 65,487 | 374,951,346 |
| 2024-06-03 | 58.58 | 59.01 | 57.06 | 58.1 | +0.16% | 53,834 | 312,376,706 |
| 2024-05-31 | 60.48 | 60.48 | 57.41 | 58.01 | -4.23% | 100,699 | 587,923,797 |
| 2024-05-30 | 61.4 | 61.4 | 58.87 | 60.57 | -0.72% | 43,646 | 262,372,198 |
| 2024-05-29 | 61.8 | 62.28 | 60.44 | 61.01 | -2.35% | 43,980 | 269,581,768 |
| 2024-05-28 | 61.2 | 64.58 | 60.06 | 62.48 | +0.77% | 71,709 | 446,636,614 |
| 2024-05-27 | 59.6 | 63.33 | 58.64 | 62 | +4.06% | 78,869 | 483,816,243 |
| 2024-05-24 | 56.8 | 60.69 | 56.8 | 59.58 | +4.73% | 76,697 | 454,300,049 |
| 2024-05-23 | 55.68 | 57.85 | 55.68 | 56.89 | +1.7% | 53,792 | 305,167,006 |
| 2024-05-22 | 56.81 | 57.38 | 55.61 | 55.94 | -2.24% | 55,537 | 312,343,572 |
| 2024-05-21 | 57.05 | 59.5 | 56.3 | 57.22 | +0.3% | 61,998 | 359,980,506 |
| 2024-05-20 | 55.3 | 58.11 | 54.6 | 57.05 | +2.19% | 74,537 | 422,635,599 |
| 2024-05-17 | 57.68 | 58.64 | 55.34 | 55.83 | -5.21% | 78,692 | 445,857,823 |
| 2024-05-16 | 58.69 | 59.69 | 57.55 | 58.9 | -0.67% | 59,891 | 350,516,016 |
| 2024-05-15 | 57.38 | 62.35 | 57.06 | 59.3 | +2.72% | 77,298 | 459,125,030 |
| 2024-05-14 | 56.13 | 59.77 | 55.5 | 57.73 | +1.28% | 88,642 | 512,964,795 |
| 2024-05-13 | 54.2 | 60.88 | 54.17 | 57 | +4.59% | 127,537 | 726,363,186 |
| 2024-05-10 | 51.2 | 55.02 | 51.2 | 54.5 | +7.07% | 94,119 | 502,667,402 |
| 2024-05-09 | 48.78 | 51.66 | 48.78 | 50.9 | +4.37% | 71,782 | 365,217,708 |
| 2024-05-08 | 47.75 | 49.69 | 47.5 | 48.77 | +1.77% | 48,611 | 238,419,753 |
| 2024-05-07 | 49.87 | 49.9 | 47.85 | 47.92 | -4.26% | 71,144 | 345,393,719 |
| 2024-05-06 | 49.39 | 50.29 | 48.5 | 50.05 | +1.52% | 55,900 | 275,186,656 |
| 2024-04-30 | 50.5 | 51 | 49.11 | 49.3 | -3.07% | 35,174 | 175,422,825 |
| 2024-04-29 | 48.5 | 52.85 | 48.1 | 50.86 | +3.58% | 85,012 | 429,333,814 |
| 2024-04-26 | 46.93 | 50.05 | 46.65 | 49.1 | +5.48% | 67,823 | 330,258,983 |
| 2024-04-25 | 47.8 | 47.9 | 46.4 | 46.55 | -2.88% | 33,334 | 155,951,002 |
| 2024-04-24 | 48.06 | 48.75 | 47.44 | 47.93 | -1.15% | 50,169 | 240,656,495 |
| 2024-04-23 | 45.05 | 49.06 | 44.88 | 48.49 | +3.48% | 105,511 | 494,864,405 |
| 2024-04-22 | 46.3 | 48.15 | 46.02 | 46.86 | +0.13% | 60,214 | 283,045,300 |
| 2024-04-19 | 49 | 49.48 | 46.7 | 46.8 | -4.78% | 72,378 | 344,678,966 |
| 2024-04-18 | 50 | 52.49 | 48.5 | 49.15 | +2.23% | 110,027 | 550,720,285 |
| 2024-04-17 | 47.65 | 48.58 | 46.02 | 48.08 | -0.87% | 96,360 | 456,356,117 |
| 2024-04-16 | 47.47 | 49.28 | 46.27 | 48.5 | +2.58% | 67,818 | 322,650,660 |
| 2024-04-15 | 46 | 47.95 | 45.59 | 47.28 | +1.48% | 58,059 | 273,064,523 |
| 2024-04-12 | 46.46 | 48.18 | 46 | 46.59 | +0.39% | 69,177 | 326,305,838 |
| 2024-04-11 | 42.83 | 48.23 | 42.83 | 46.41 | +7.31% | 122,264 | 563,341,666 |
| 2024-04-10 | 43.1 | 43.93 | 42.5 | 43.25 | -0.73% | 48,682 | 210,185,306 |
| 2024-04-09 | 42.43 | 44 | 42 | 43.57 | +2.98% | 64,976 | 281,192,966 |
| 2024-04-08 | 40.6 | 43 | 40.28 | 42.31 | +3.68% | 77,346 | 324,209,805 |
| 2024-04-03 | 40.8 | 41.47 | 39.83 | 40.81 | -1.5% | 51,694 | 210,779,659 |
| 2024-04-02 | 42 | 43.1 | 41.05 | 41.43 | -1.33% | 53,039 | 222,533,856 |
| 2024-04-01 | 39.58 | 42.18 | 38.88 | 41.99 | +6.12% | 119,126 | 482,725,859 |
| 2024-03-29 | 40.02 | 40.55 | 38.8 | 39.57 | -1.86% | 92,982 | 365,458,569 |
| 2024-03-28 | 41.26 | 42.19 | 39.88 | 40.32 | -2.14% | 58,311 | 238,342,169 |
| 2024-03-27 | 42.65 | 42.78 | 40.54 | 41.2 | -3.29% | 78,706 | 326,931,040 |
| 2024-03-26 | 42.55 | 43.04 | 41.7 | 42.6 | -0.47% | 55,299 | 234,261,727 |
| 2024-03-25 | 41.21 | 43.86 | 41 | 42.8 | +2.84% | 69,922 | 300,178,161 |
| 2024-03-22 | 40.5 | 42.16 | 40.2 | 41.62 | +2.51% | 83,526 | 344,550,008 |
| 2024-03-21 | 43.1 | 43.27 | 40.19 | 40.6 | -5.65% | 112,198 | 461,331,452 |
| 2024-03-20 | 43.7 | 44.18 | 42.62 | 43.03 | -1.65% | 63,700 | 274,309,887 |
| 2024-03-19 | 44.39 | 45.18 | 43.6 | 43.75 | -2.13% | 50,740 | 224,873,536 |
| 2024-03-18 | 45.5 | 45.81 | 43.6 | 44.7 | -2.27% | 63,256 | 281,147,299 |
| 2024-03-15 | 46.06 | 46.18 | 44.58 | 45.74 | -1.74% | 53,831 | 243,548,509 |
| 2024-03-14 | 44.8 | 47.3 | 43.81 | 46.55 | +3.72% | 68,472 | 313,899,342 |
| 2024-03-13 | 44.38 | 45.88 | 44.1 | 44.88 | +1.13% | 55,772 | 250,686,323 |
| 2024-03-12 | 44.98 | 45.45 | 43.78 | 44.38 | -2.01% | 52,164 | 232,157,994 |
| 2024-03-11 | 44.64 | 46.47 | 43.89 | 45.29 | +3.5% | 75,906 | 342,878,287 |
| 2024-03-08 | 42.75 | 44.4 | 42.24 | 43.76 | +1.58% | 58,330 | 252,528,004 |
| 2024-03-07 | 43.8 | 43.98 | 42.68 | 43.08 | -2.82% | 48,997 | 212,060,723 |
| 2024-03-06 | 42.4 | 45.52 | 42.33 | 44.33 | +2.59% | 84,627 | 371,826,640 |
| 2024-03-05 | 45.3 | 45.3 | 42.48 | 43.21 | -6.07% | 99,154 | 430,179,719 |
| 2024-03-04 | 40 | 46.65 | 40 | 46 | +17.32% | 105,092 | 453,002,164 |
| 2024-03-01 | 38.76 | 39.42 | 36.8 | 39.21 | +1.16% | 58,063 | 222,571,228 |
| 2024-02-29 | 37.68 | 38.98 | 37.61 | 38.76 | +1.6% | 48,153 | 184,832,539 |
| 2024-02-28 | 38.17 | 39.1 | 37.6 | 38.15 | -0.13% | 53,119 | 204,431,187 |
| 2024-02-27 | 38.47 | 38.62 | 36.92 | 38.2 | -1.75% | 87,756 | 329,646,453 |
| 2024-02-26 | 39.98 | 40.79 | 38.26 | 38.88 | -6.04% | 85,349 | 332,356,066 |
| 2024-02-23 | 41.18 | 42.42 | 40.66 | 41.38 | +0.68% | 26,969 | 111,280,768 |
| 2024-02-22 | 41.22 | 41.92 | 40.8 | 41.1 | -0.87% | 21,330 | 87,841,174 |
| 2024-02-21 | 40.8 | 42.95 | 40.45 | 41.46 | +1.02% | 30,624 | 128,638,945 |
| 2024-02-20 | 41.16 | 41.46 | 40 | 41.04 | -2.29% | 28,502 | 116,304,036 |
| 2024-02-19 | 40.54 | 42.58 | 39.51 | 42 | +4.9% | 39,962 | 166,536,413 |
| 2024-02-08 | 40.4 | 42.66 | 39.68 | 40.04 | -1.26% | 44,215 | 182,107,298 |
| 2024-02-07 | 39.33 | 41.43 | 39.33 | 40.55 | +1.2% | 49,229 | 198,678,142 |
| 2024-02-06 | 36.82 | 40.5 | 36.72 | 40.07 | +5.64% | 40,836 | 158,095,487 |
| 2024-02-05 | 36.05 | 40.91 | 34.65 | 37.93 | +3.78% | 46,560 | 171,955,300 |
| 2024-02-02 | 35.4 | 37.48 | 35.33 | 36.55 | +2.01% | 57,110 | 208,546,030 |
| 2024-02-01 | 34.48 | 36.8 | 34.31 | 35.83 | +3.82% | 41,488 | 148,870,658 |
| 2024-01-31 | 35.04 | 35.67 | 34.45 | 34.51 | -2.46% | 33,586 | 117,416,693 |
| 2024-01-30 | 34.84 | 36.94 | 34.84 | 35.38 | -0.67% | 37,894 | 136,162,514 |
| 2024-01-29 | 37.05 | 37.29 | 35.5 | 35.62 | -4.73% | 56,799 | 205,272,069 |
| 2024-01-26 | 38.68 | 38.68 | 37.19 | 37.39 | -3.88% | 33,928 | 127,915,019 |
| 2024-01-25 | 38.7 | 39.04 | 37.19 | 38.9 | +1.3% | 57,913 | 222,173,418 |
| 2024-01-24 | 39.01 | 39.69 | 37.3 | 38.4 | -1.59% | 41,974 | 160,189,115 |
| 2024-01-23 | 39 | 39.75 | 37.85 | 39.02 | +0.52% | 52,374 | 204,036,399 |
| 2024-01-22 | 38.95 | 41 | 38.34 | 38.82 | +0.62% | 81,542 | 323,401,488 |
| 2024-01-19 | 40.6 | 41.01 | 38.4 | 38.58 | -5.42% | 68,281 | 267,817,422 |
| 2024-01-18 | 40.28 | 41.58 | 39.43 | 40.79 | -0.75% | 48,340 | 195,511,737 |
| 2024-01-17 | 41 | 42.18 | 40.4 | 41.1 | +0.34% | 52,388 | 216,924,428 |
| 2024-01-16 | 41.35 | 42.15 | 40.46 | 40.96 | -2.38% | 60,134 | 247,081,273 |
| 2024-01-15 | 40.09 | 42.22 | 40.09 | 41.96 | +4.2% | 54,722 | 227,263,556 |
| 2024-01-12 | 38.55 | 40.64 | 38.51 | 40.27 | +3.84% | 35,789 | 143,343,113 |
| 2024-01-11 | 38.94 | 39.39 | 38.5 | 38.78 | -0.44% | 16,201 | 63,010,818 |
| 2024-01-10 | 38.52 | 40.5 | 38.08 | 38.95 | +0.52% | 33,673 | 132,208,761 |
| 2024-01-09 | 38.5 | 39 | 37.68 | 38.75 | +0.68% | 27,475 | 105,800,628 |
| 2024-01-08 | 39.4 | 39.4 | 38.1 | 38.49 | -0.21% | 37,472 | 145,090,083 |
| 2024-01-05 | 38.6 | 39.5 | 38.38 | 38.57 | -1.1% | 47,454 | 184,338,381 |
| 2024-01-04 | 37.86 | 40 | 37.65 | 39 | +3.01% | 50,158 | 194,838,650 |
| 2024-01-03 | 38.19 | 38.57 | 37.6 | 37.86 | +0.26% | 40,508 | 153,726,277 |
| 2024-01-02 | 35.38 | 38.91 | 35.36 | 37.76 | +5.39% | 67,795 | 256,280,002 |
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：