股票概览
37.66
+1.81%
+0.67
36.89
开盘价
37.96
最高价
36.46
最低价
10,681
成交量
数据更新至: 2024-12-31
技术指标
36.75
MA5 (5日均线)
36.29
MA10 (10日均线)
36.75
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 | 36.89 | 37.96 | 36.46 | 37.66 | +1.81% | 10,681 | 39,863,796 |
2024-12-30 | 36.31 | 37.3 | 36.15 | 36.99 | +1.34% | 5,614 | 20,716,762 |
2024-12-27 | 36.8 | 37.36 | 36.41 | 36.5 | -0.82% | 3,824 | 14,068,853 |
2024-12-26 | 35.9 | 37.08 | 35.45 | 36.8 | +2.85% | 9,594 | 35,055,771 |
2024-12-25 | 36.84 | 37.16 | 35.5 | 35.78 | -1.35% | 7,470 | 27,186,701 |
2024-12-24 | 35.51 | 36.39 | 34.88 | 36.27 | +2.52% | 7,630 | 27,185,210 |
2024-12-23 | 35.89 | 36.14 | 35.19 | 35.38 | -1.53% | 5,969 | 21,307,977 |
2024-12-20 | 35.96 | 36.9 | 35.8 | 35.93 | -0.72% | 5,084 | 18,457,978 |
2024-12-19 | 34.8 | 36.78 | 34.8 | 36.19 | +2.12% | 9,505 | 34,240,611 |
2024-12-18 | 34.52 | 35.99 | 34.21 | 35.44 | +2.67% | 8,912 | 31,422,203 |
2024-12-17 | 36.76 | 36.76 | 34.41 | 34.52 | -3.74% | 8,834 | 30,993,761 |
2024-12-16 | 36.56 | 36.87 | 35.71 | 35.86 | -2.74% | 7,893 | 28,604,912 |
2024-12-13 | 38 | 38 | 36.84 | 36.87 | -3.13% | 7,108 | 26,524,669 |
2024-12-12 | 37.76 | 38.75 | 37.41 | 38.06 | +1.01% | 7,224 | 27,493,019 |
2024-12-11 | 37.78 | 37.99 | 37.51 | 37.68 | -0.21% | 4,634 | 17,464,879 |
2024-12-10 | 39.38 | 39.38 | 37.76 | 37.76 | -0.76% | 8,758 | 33,701,287 |
2024-12-09 | 38.26 | 38.58 | 37.42 | 38.05 | -0.47% | 7,029 | 26,631,470 |
2024-12-06 | 37.91 | 39.49 | 37.8 | 38.23 | +0.03% | 9,870 | 37,860,630 |
2024-12-05 | 37 | 38.7 | 36.2 | 38.22 | +4.03% | 16,392 | 61,900,936 |
2024-12-04 | 36.38 | 37.09 | 36.1 | 36.74 | +0.93% | 5,776 | 21,063,371 |
2024-12-03 | 35.97 | 37.12 | 35.6 | 36.4 | +1.25% | 8,878 | 32,191,869 |
2024-12-02 | 36.26 | 37.64 | 35.75 | 35.95 | -0.96% | 14,523 | 52,915,370 |
2024-11-29 | 36.26 | 37.45 | 36.06 | 36.3 | -0.11% | 9,115 | 33,501,080 |
2024-11-28 | 36.17 | 36.96 | 35.4 | 36.34 | +0.47% | 8,255 | 29,878,803 |
2024-11-27 | 35.8 | 36.25 | 34.88 | 36.17 | +0.95% | 5,247 | 18,667,786 |
2024-11-26 | 36.05 | 36.98 | 35.81 | 35.83 | -1.08% | 5,469 | 19,868,225 |
2024-11-25 | 35.91 | 36.55 | 35.54 | 36.22 | +1.51% | 5,373 | 19,358,746 |
2024-11-22 | 38.18 | 38.19 | 35.68 | 35.68 | -5.93% | 11,126 | 40,671,108 |
2024-11-21 | 38.55 | 39 | 37.75 | 37.93 | -1.94% | 5,552 | 21,261,981 |
2024-11-20 | 37.14 | 39 | 36.88 | 38.68 | +4.4% | 13,813 | 53,035,030 |
2024-11-19 | 36 | 37.29 | 36 | 37.05 | +2.86% | 6,071 | 22,231,573 |
2024-11-18 | 36.43 | 37.48 | 35.49 | 36.02 | -1.32% | 8,232 | 30,112,274 |
2024-11-15 | 37.42 | 37.76 | 36.49 | 36.5 | -2.67% | 10,124 | 37,556,471 |
2024-11-14 | 39.03 | 39.03 | 37.47 | 37.5 | -4.19% | 11,585 | 44,049,357 |
2024-11-13 | 39.51 | 40.1 | 38.2 | 39.14 | -1.41% | 9,768 | 38,046,565 |
2024-11-12 | 40.52 | 41.67 | 39.5 | 39.7 | -2.53% | 13,542 | 54,738,016 |
2024-11-11 | 39.1 | 40.8 | 39 | 40.73 | +2.96% | 13,931 | 56,169,787 |
2024-11-08 | 39.33 | 40.48 | 39 | 39.56 | +1.57% | 14,879 | 59,236,409 |
2024-11-07 | 37.35 | 39.45 | 37.35 | 38.95 | +2.74% | 10,467 | 40,407,752 |
2024-11-06 | 38.18 | 39.83 | 37.49 | 37.91 | -0.63% | 12,790 | 49,309,192 |
2024-11-05 | 37.02 | 38.8 | 36.51 | 38.15 | +3.05% | 15,143 | 57,300,117 |
2024-11-04 | 38.33 | 38.65 | 36.5 | 37.02 | -3.59% | 20,508 | 76,588,959 |
2024-11-01 | 37.7 | 39.8 | 37.1 | 38.4 | +0.89% | 21,559 | 82,630,559 |
2024-10-31 | 37.55 | 38.44 | 37.15 | 38.06 | +0.21% | 13,836 | 52,305,835 |
2024-10-30 | 35.88 | 38.1 | 35.51 | 37.98 | +5.21% | 26,402 | 97,500,045 |
2024-10-29 | 37.09 | 37.8 | 35.9 | 36.1 | -3.24% | 24,371 | 88,747,978 |
2024-10-28 | 35.96 | 37.53 | 35.3 | 37.31 | +5.01% | 24,196 | 88,971,994 |
2024-10-25 | 33.01 | 36.68 | 33.01 | 35.53 | +5.87% | 39,469 | 140,126,382 |
2024-10-24 | 33.17 | 33.97 | 33.17 | 33.56 | -0.06% | 8,702 | 29,252,225 |
2024-10-23 | 33.36 | 33.91 | 33 | 33.58 | +0.78% | 12,569 | 42,151,527 |
2024-10-22 | 33.38 | 33.84 | 32.75 | 33.32 | -0.18% | 15,277 | 50,720,420 |
2024-10-21 | 33.34 | 34.12 | 32.72 | 33.38 | +0.94% | 18,559 | 62,076,642 |
2024-10-18 | 32 | 33.54 | 31.8 | 33.07 | +3.34% | 26,076 | 85,280,354 |
2024-10-17 | 32.9 | 32.95 | 31.85 | 32 | -0.74% | 8,068 | 26,100,734 |
2024-10-16 | 31.6 | 32.91 | 31.51 | 32.24 | +0.59% | 8,972 | 28,928,072 |
2024-10-15 | 32.62 | 33.56 | 32.03 | 32.05 | -1.69% | 11,154 | 36,523,717 |
2024-10-14 | 32.22 | 32.92 | 31.48 | 32.6 | +0.56% | 17,502 | 56,361,415 |
2024-10-11 | 33.7 | 34.49 | 32.02 | 32.42 | -3.8% | 19,543 | 63,516,854 |
2024-10-10 | 33.71 | 34.98 | 32.83 | 33.7 | -1.35% | 25,620 | 86,855,451 |
2024-10-09 | 37.6 | 37.6 | 33.34 | 34.16 | -11.73% | 42,205 | 149,206,369 |
2024-10-08 | 40 | 41.86 | 35.6 | 38.7 | +9.32% | 56,274 | 217,414,110 |
2024-09-30 | 33.48 | 35.6 | 32 | 35.4 | +13.28% | 40,398 | 137,402,184 |
2024-09-27 | 29.5 | 31.5 | 29.3 | 31.25 | +8.21% | 10,869 | 32,766,715 |
2024-09-26 | 27.3 | 29.03 | 26.93 | 28.88 | +5.52% | 15,715 | 43,984,342 |
2024-09-25 | 27.71 | 28.19 | 27.2 | 27.37 | +0.33% | 17,458 | 48,253,926 |
2024-09-24 | 26.04 | 27.38 | 25.71 | 27.28 | +5.57% | 12,207 | 32,565,106 |
2024-09-23 | 26.12 | 26.49 | 25.76 | 25.84 | -1.07% | 5,669 | 14,739,796 |
2024-09-20 | 26.7 | 26.72 | 25.82 | 26.12 | -1.84% | 9,309 | 24,309,199 |
2024-09-19 | 26.07 | 27.25 | 25.75 | 26.61 | +2.03% | 11,840 | 31,535,637 |
2024-09-18 | 25.78 | 26.14 | 25.48 | 26.08 | +1.36% | 8,267 | 21,338,341 |
2024-09-13 | 27.33 | 27.33 | 25.68 | 25.73 | -5.68% | 18,711 | 49,018,179 |
2024-09-12 | 27.51 | 28.16 | 27.19 | 27.28 | -0.8% | 14,114 | 39,138,071 |
2024-09-11 | 26.73 | 27.79 | 26.73 | 27.5 | +1.93% | 10,112 | 27,739,360 |
2024-09-10 | 27.36 | 27.46 | 26.38 | 26.98 | -0.99% | 8,191 | 21,981,075 |
2024-09-09 | 27.39 | 27.93 | 27.1 | 27.25 | -0.55% | 6,349 | 17,431,590 |
2024-09-06 | 28.66 | 28.8 | 27.32 | 27.4 | -4.3% | 7,350 | 20,490,410 |
2024-09-05 | 28.66 | 29.19 | 28.3 | 28.63 | +0.95% | 9,831 | 28,243,593 |
2024-09-04 | 27.43 | 28.83 | 27.43 | 28.36 | +2.87% | 13,851 | 39,083,690 |
2024-09-03 | 27.28 | 28.11 | 27.19 | 27.57 | +1.06% | 9,916 | 27,423,615 |
2024-09-02 | 28.5 | 28.59 | 27.23 | 27.28 | -4.88% | 11,800 | 32,726,908 |
2024-08-30 | 27.97 | 29.22 | 27.72 | 28.68 | +2.54% | 13,523 | 38,774,181 |
2024-08-29 | 27.27 | 28.35 | 27.19 | 27.97 | +2.04% | 12,480 | 34,888,642 |
2024-08-28 | 27.15 | 27.7 | 26.91 | 27.41 | +0.26% | 6,814 | 18,658,308 |
2024-08-27 | 27.5 | 27.88 | 27.15 | 27.34 | -0.33% | 6,679 | 18,334,879 |
2024-08-26 | 27.28 | 28.12 | 27.01 | 27.43 | +0.33% | 8,691 | 23,954,615 |
2024-08-23 | 27.59 | 27.74 | 26.85 | 27.34 | -0.8% | 13,580 | 37,067,911 |
2024-08-22 | 28.19 | 28.48 | 27.39 | 27.56 | -2.27% | 8,537 | 23,698,693 |
2024-08-21 | 28.04 | 28.43 | 27.77 | 28.2 | +0.5% | 13,522 | 38,076,086 |
2024-08-20 | 29.21 | 29.66 | 28.01 | 28.06 | -5.39% | 15,650 | 44,590,000 |
2024-08-19 | 29.63 | 30.12 | 29.18 | 29.66 | +0.17% | 13,651 | 40,464,373 |
2024-08-16 | 30.19 | 30.44 | 29.46 | 29.61 | -2.69% | 16,021 | 47,834,279 |
2024-08-15 | 30.54 | 31.19 | 30.15 | 30.43 | -0.75% | 8,328 | 25,492,233 |
2024-08-14 | 31.31 | 31.52 | 30.43 | 30.66 | -2.57% | 8,762 | 26,898,174 |
2024-08-13 | 31.98 | 31.98 | 30.91 | 31.47 | -0.69% | 6,382 | 19,875,080 |
2024-08-12 | 31.66 | 32.26 | 31.2 | 31.69 | +0.09% | 10,083 | 32,014,321 |
2024-08-09 | 32.31 | 32.74 | 31.61 | 31.66 | -1.37% | 7,737 | 24,723,294 |
2024-08-08 | 31.71 | 33.33 | 31.45 | 32.1 | +0.63% | 10,473 | 33,796,009 |
2024-08-07 | 32.21 | 32.47 | 31.37 | 31.9 | -1.79% | 12,687 | 40,300,502 |
2024-08-06 | 31.96 | 32.74 | 31.68 | 32.48 | +2.78% | 8,150 | 26,229,208 |
2024-08-05 | 31.98 | 33.1 | 31.48 | 31.6 | -1.99% | 12,004 | 38,408,418 |
2024-08-02 | 32.39 | 33.57 | 32.14 | 32.24 | -0.56% | 9,364 | 30,707,376 |
2024-08-01 | 33.39 | 33.6 | 32.32 | 32.42 | -2.91% | 7,604 | 24,960,173 |
2024-07-31 | 30.65 | 33.6 | 30.65 | 33.39 | +8.34% | 14,542 | 47,407,818 |
2024-07-30 | 30.82 | 31.5 | 30.5 | 30.82 | -0.8% | 8,217 | 25,385,972 |
2024-07-29 | 32.21 | 32.21 | 30.9 | 31.07 | -3.24% | 9,279 | 28,996,127 |
2024-07-26 | 32.17 | 32.56 | 31.51 | 32.11 | -0.16% | 10,614 | 33,940,387 |
2024-07-25 | 31.92 | 32.58 | 31.82 | 32.16 | -0.22% | 8,553 | 27,518,516 |
2024-07-24 | 33.92 | 34.09 | 32.13 | 32.23 | -4.98% | 14,600 | 47,623,244 |
2024-07-23 | 34.79 | 35.01 | 33.92 | 33.92 | -2.92% | 6,109 | 21,044,696 |
2024-07-22 | 34.68 | 35.35 | 34.58 | 34.94 | +0.69% | 8,339 | 29,220,132 |
2024-07-19 | 35 | 35.29 | 34.22 | 34.7 | -0.29% | 7,246 | 25,155,904 |
2024-07-18 | 34.1 | 35.18 | 33.59 | 34.8 | +1.25% | 5,521 | 19,028,179 |
2024-07-17 | 33.66 | 34.68 | 33.3 | 34.37 | +2.08% | 8,067 | 27,559,370 |
2024-07-16 | 33.73 | 34.14 | 33.55 | 33.67 | -0.53% | 3,877 | 13,090,381 |
2024-07-15 | 34.5 | 34.71 | 33.5 | 33.85 | -2.73% | 5,543 | 18,810,408 |
2024-07-12 | 34.65 | 35.39 | 34.46 | 34.8 | +0.43% | 4,913 | 17,099,398 |
2024-07-11 | 33.87 | 35.01 | 33.53 | 34.65 | +4.15% | 11,008 | 38,047,622 |
2024-07-10 | 33.21 | 34.19 | 32.9 | 33.27 | +0.21% | 6,561 | 22,047,130 |
2024-07-09 | 33.54 | 34.18 | 32.59 | 33.2 | -1.54% | 7,652 | 25,430,809 |
2024-07-08 | 35.04 | 35.05 | 33.42 | 33.72 | -4.01% | 8,761 | 29,640,261 |
2024-07-05 | 34.28 | 35.23 | 33.6 | 35.13 | +1.83% | 7,401 | 25,354,118 |
2024-07-04 | 36.17 | 36.3 | 34.23 | 34.5 | -4.62% | 12,637 | 44,089,856 |
2024-07-03 | 38.03 | 38.03 | 35.8 | 36.17 | -5.12% | 15,208 | 55,342,169 |
2024-07-02 | 38.9 | 39.42 | 37.79 | 38.12 | -2.9% | 7,208 | 27,667,059 |
2024-07-01 | 38.66 | 39.68 | 37.89 | 39.26 | +0.08% | 7,390 | 28,578,565 |
2024-06-28 | 39.79 | 40.2 | 39 | 39.23 | -0.63% | 4,814 | 19,050,708 |
2024-06-27 | 40.59 | 40.67 | 39.3 | 39.48 | -2.83% | 6,687 | 26,547,637 |
2024-06-26 | 39.26 | 40.68 | 39.01 | 40.63 | +2.55% | 3,904 | 15,580,120 |
2024-06-25 | 40.15 | 40.45 | 39.22 | 39.62 | -1.32% | 4,543 | 18,131,444 |
2024-06-24 | 39.81 | 41.29 | 39.68 | 40.15 | -0.57% | 7,081 | 28,798,672 |
2024-06-21 | 40.17 | 40.76 | 39.8 | 40.38 | +0.1% | 4,089 | 16,460,384 |
2024-06-20 | 40.8 | 41.77 | 40.15 | 40.34 | -1.73% | 5,740 | 23,408,012 |
2024-06-19 | 41.48 | 42.49 | 41.04 | 41.05 | -1.65% | 4,994 | 20,785,725 |
2024-06-18 | 42.23 | 42.33 | 41.42 | 41.74 | -0.6% | 4,842 | 20,180,545 |
2024-06-17 | 41.1 | 42.25 | 40.98 | 41.99 | +0.82% | 5,817 | 24,265,187 |
2024-06-14 | 41.5 | 41.87 | 40.72 | 41.65 | -0.64% | 7,558 | 31,251,647 |
2024-06-13 | 41.03 | 42.38 | 40.91 | 41.92 | +0.72% | 6,808 | 28,340,182 |
2024-06-12 | 41.44 | 41.96 | 40.9 | 41.62 | 0% | 6,761 | 28,018,276 |
2024-06-11 | 38.71 | 41.83 | 38 | 41.62 | +7.27% | 14,979 | 60,715,948 |
2024-06-07 | 40.28 | 40.28 | 38.43 | 38.8 | -2.83% | 11,355 | 44,467,297 |
2024-06-06 | 41.08 | 41.6 | 39.38 | 39.93 | -2.66% | 11,495 | 46,068,781 |
2024-06-05 | 41.05 | 42.38 | 40.75 | 41.02 | -0.85% | 8,023 | 33,425,868 |
2024-06-04 | 41.39 | 41.56 | 40.5 | 41.37 | +0.17% | 8,730 | 35,758,750 |
2024-06-03 | 42.51 | 43.08 | 41 | 41.3 | -3.62% | 9,710 | 40,496,609 |
2024-05-31 | 42.15 | 43.42 | 42 | 42.85 | +1.76% | 5,485 | 23,554,072 |
2024-05-30 | 42.32 | 42.86 | 42.06 | 42.11 | -1.45% | 4,608 | 19,489,443 |
2024-05-29 | 42.35 | 43.12 | 42.18 | 42.73 | -0.07% | 7,358 | 31,431,728 |
2024-05-28 | 42.75 | 43.18 | 42.21 | 42.76 | -0.21% | 9,259 | 39,593,968 |
2024-05-27 | 44.74 | 45.4 | 42.52 | 42.85 | -5.2% | 13,130 | 56,589,896 |
2024-05-24 | 45 | 45.6 | 45 | 45.2 | -1.12% | 5,807 | 26,252,471 |
2024-05-23 | 46 | 46.58 | 45.34 | 45.71 | -1.55% | 10,433 | 47,868,359 |
2024-05-22 | 46 | 46.7 | 45.66 | 46.43 | +0.93% | 6,676 | 30,876,717 |
2024-05-21 | 45.33 | 46.31 | 45.02 | 46 | +0.63% | 8,582 | 39,254,119 |
2024-05-20 | 45.1 | 46.22 | 44.8 | 45.71 | +1.42% | 8,575 | 39,096,708 |
2024-05-17 | 45.02 | 45.47 | 44.71 | 45.07 | 0% | 9,193 | 41,386,343 |
2024-05-16 | 44.51 | 45.3 | 44.5 | 45.07 | +0.18% | 7,074 | 31,795,248 |
2024-05-15 | 47.5 | 47.5 | 44.72 | 44.99 | -4.2% | 12,253 | 55,810,743 |
2024-05-14 | 45.81 | 47.19 | 45.54 | 46.96 | +1.67% | 17,917 | 83,361,493 |
2024-05-13 | 46.99 | 46.99 | 43.96 | 46.19 | -2.24% | 28,025 | 126,423,067 |
2024-05-10 | 47.6 | 49.3 | 47.07 | 47.25 | -0.71% | 13,603 | 65,293,798 |
2024-05-09 | 47.5 | 47.86 | 46.66 | 47.59 | +0.72% | 10,199 | 48,177,861 |
2024-05-08 | 46.09 | 47.91 | 46 | 47.25 | +2.58% | 16,802 | 79,158,565 |
2024-05-07 | 48.09 | 48.09 | 45.6 | 46.06 | -2.83% | 19,355 | 89,878,792 |
2024-05-06 | 45.45 | 48.3 | 45.45 | 47.4 | +5.85% | 20,773 | 97,842,328 |
2024-04-30 | 44.94 | 45.33 | 43.5 | 44.78 | +0.36% | 16,451 | 73,050,826 |
2024-04-29 | 43.49 | 46.49 | 43.49 | 44.62 | +2.83% | 21,554 | 97,303,599 |
2024-04-26 | 41.42 | 43.68 | 41.42 | 43.39 | +2.82% | 17,908 | 76,940,046 |
2024-04-25 | 41 | 42.95 | 41 | 42.2 | +3% | 27,670 | 117,093,054 |
2024-04-24 | 40.91 | 41.38 | 39.92 | 40.97 | +0.15% | 15,359 | 62,427,642 |
2024-04-23 | 41.48 | 42.1 | 39.11 | 40.91 | +0.52% | 21,069 | 84,820,028 |
2024-04-22 | 40.44 | 42.27 | 39.3 | 40.7 | +0.64% | 21,374 | 87,768,982 |
2024-04-19 | 41.82 | 42.13 | 40.09 | 40.44 | -3.46% | 15,834 | 64,451,673 |
2024-04-18 | 41.82 | 42.84 | 39.36 | 41.89 | -0.26% | 29,516 | 121,351,761 |
2024-04-17 | 43.43 | 43.77 | 41.2 | 42 | -1.87% | 25,248 | 106,146,703 |
2024-04-16 | 45.7 | 45.7 | 41.51 | 42.8 | -6.35% | 29,210 | 125,324,145 |
2024-04-15 | 47.61 | 48.22 | 44.88 | 45.7 | -4.47% | 14,877 | 68,625,634 |
2024-04-12 | 47.21 | 48.8 | 46.71 | 47.84 | +1.1% | 8,534 | 40,656,119 |
2024-04-11 | 47.7 | 48.89 | 46.8 | 47.32 | -0.8% | 6,800 | 32,439,935 |
2024-04-10 | 48.97 | 48.97 | 46.7 | 47.7 | -1.93% | 6,543 | 31,164,574 |
2024-04-09 | 48.25 | 49.13 | 47.31 | 48.64 | +1.97% | 7,560 | 36,641,784 |
2024-04-08 | 49.46 | 49.46 | 47.07 | 47.7 | -3.79% | 15,929 | 76,301,210 |
2024-04-03 | 50.37 | 51.39 | 49.12 | 49.58 | -1.65% | 16,407 | 82,236,232 |
2024-04-02 | 54 | 54.1 | 49.57 | 50.41 | -7.57% | 20,992 | 108,100,174 |
2024-04-01 | 55.96 | 55.98 | 53.77 | 54.54 | -2.26% | 14,839 | 80,861,081 |
2024-03-29 | 54.93 | 55.98 | 54.39 | 55.8 | +1.07% | 4,290 | 23,657,284 |
2024-03-28 | 55.48 | 56.43 | 54.11 | 55.21 | -0.7% | 5,784 | 31,821,810 |
2024-03-27 | 56.77 | 57.8 | 55.22 | 55.6 | -2.06% | 7,335 | 41,350,242 |
2024-03-26 | 54.38 | 56.79 | 54.35 | 56.77 | +4.38% | 10,504 | 59,125,259 |
2024-03-25 | 55.3 | 56.6 | 54.2 | 54.39 | -1.65% | 5,942 | 33,103,009 |
2024-03-22 | 55.04 | 55.7 | 54.21 | 55.3 | -0.59% | 5,856 | 32,184,788 |
2024-03-21 | 56.02 | 56.37 | 54.4 | 55.63 | -1.66% | 6,915 | 38,261,828 |
2024-03-20 | 55.71 | 56.9 | 55.11 | 56.57 | +1.42% | 10,349 | 58,399,951 |
2024-03-19 | 55.28 | 56.97 | 54.21 | 55.78 | +1.23% | 11,465 | 64,265,031 |
2024-03-18 | 52.66 | 55.28 | 52.2 | 55.1 | +4.18% | 12,149 | 66,045,111 |
2024-03-15 | 52.6 | 54.3 | 52.13 | 52.89 | -0.13% | 7,160 | 38,007,806 |
2024-03-14 | 54.3 | 54.5 | 52.8 | 52.96 | -1.36% | 7,963 | 42,477,806 |
2024-03-13 | 54.6 | 54.6 | 53.11 | 53.69 | -1.77% | 5,733 | 30,795,348 |
2024-03-12 | 53.62 | 54.85 | 52.74 | 54.66 | +1.94% | 10,966 | 59,065,353 |
2024-03-11 | 49.98 | 55.38 | 49.87 | 53.62 | +7% | 20,366 | 107,246,599 |
2024-03-08 | 51.7 | 53.2 | 50.1 | 50.11 | -3.08% | 10,307 | 52,432,725 |
2024-03-07 | 52.53 | 53.5 | 51.56 | 51.7 | -1.58% | 11,441 | 60,268,389 |
2024-03-06 | 52.22 | 53.88 | 51.91 | 52.53 | +0.98% | 10,700 | 56,644,206 |
2024-03-05 | 52.61 | 53.42 | 50.37 | 52.02 | -1.46% | 16,905 | 87,620,683 |
2024-03-04 | 52.85 | 54.6 | 52.61 | 52.79 | -0.58% | 8,040 | 42,967,127 |
2024-03-01 | 54.24 | 54.95 | 52.51 | 53.1 | -2.64% | 13,839 | 73,559,114 |
2024-02-29 | 51.97 | 54.55 | 51.2 | 54.54 | +4.28% | 10,407 | 55,756,328 |
2024-02-28 | 54.29 | 56.1 | 51.86 | 52.3 | -4.05% | 12,415 | 66,708,956 |
2024-02-27 | 53.2 | 54.85 | 52.02 | 54.51 | +1.79% | 14,247 | 76,007,135 |
2024-02-26 | 50.66 | 54.48 | 50.66 | 53.55 | +3.74% | 16,004 | 84,892,955 |
2024-02-23 | 53.55 | 53.55 | 50.22 | 51.62 | -3.6% | 19,934 | 102,421,116 |
2024-02-22 | 55.1 | 55.1 | 53.19 | 53.55 | -2.99% | 12,285 | 66,073,019 |
2024-02-21 | 53.05 | 55.6 | 52 | 55.2 | +2.32% | 15,072 | 81,779,235 |
2024-02-20 | 54.51 | 55.72 | 51.62 | 53.95 | -3.16% | 16,295 | 86,282,450 |
2024-02-19 | 55.88 | 57.5 | 54.32 | 55.71 | -0.3% | 9,646 | 53,773,597 |
2024-02-08 | 53.5 | 58 | 51.52 | 55.88 | +4.45% | 22,264 | 123,770,809 |
2024-02-07 | 51.67 | 55.25 | 51.03 | 53.5 | +4.57% | 24,748 | 133,492,074 |
2024-02-06 | 47.1 | 52.58 | 43.51 | 51.16 | +8.39% | 18,883 | 91,171,781 |
2024-02-05 | 46.5 | 49.88 | 44.11 | 47.2 | +0.43% | 12,229 | 57,080,493 |
2024-02-02 | 48.8 | 49.71 | 46.12 | 47 | -4.43% | 11,619 | 55,588,944 |
2024-02-01 | 47.6 | 51 | 45.91 | 49.18 | +2.46% | 15,985 | 77,604,836 |
2024-01-31 | 50 | 51.27 | 48 | 48 | -4.04% | 10,974 | 54,463,880 |
2024-01-30 | 49.46 | 50.98 | 48.38 | 50.02 | +1.01% | 13,353 | 66,850,221 |
2024-01-29 | 49.5 | 51.49 | 49 | 49.52 | -0.54% | 16,432 | 82,961,873 |
2024-01-26 | 51.16 | 53 | 49.39 | 49.79 | -4.25% | 11,124 | 56,332,151 |
2024-01-25 | 49.16 | 52.2 | 48.85 | 52 | +5.67% | 11,872 | 60,683,741 |
2024-01-24 | 49.76 | 51.6 | 48.36 | 49.21 | -0.28% | 13,870 | 69,220,697 |
2024-01-23 | 46.9 | 50.5 | 46.43 | 49.35 | +5.31% | 18,508 | 90,357,098 |
2024-01-22 | 49.18 | 51.5 | 46.2 | 46.86 | -4.6% | 22,515 | 109,025,005 |
2024-01-19 | 45.86 | 51.49 | 45.86 | 49.12 | +7.51% | 31,466 | 155,877,564 |
2024-01-18 | 46 | 46 | 43.91 | 45.69 | +0.99% | 12,417 | 55,392,715 |
2024-01-17 | 46.75 | 46.87 | 45.09 | 45.24 | -3.13% | 12,477 | 57,047,913 |
2024-01-16 | 47 | 47.15 | 45.98 | 46.7 | -0.47% | 16,315 | 75,763,063 |
2024-01-15 | 48.15 | 48.15 | 46.38 | 46.92 | -2.11% | 12,612 | 59,412,179 |
2024-01-12 | 48.34 | 49.28 | 47.77 | 47.93 | -1.38% | 6,751 | 32,634,623 |
2024-01-11 | 48.04 | 48.8 | 47.59 | 48.6 | +1.25% | 6,164 | 29,810,005 |
2024-01-10 | 49.3 | 49.44 | 47.98 | 48 | -2.26% | 8,212 | 39,962,453 |
2024-01-09 | 49.01 | 49.69 | 48.18 | 49.11 | -0.34% | 7,581 | 37,236,304 |
2024-01-08 | 49.71 | 50.71 | 49.11 | 49.28 | -1.85% | 11,776 | 58,377,776 |
2024-01-05 | 51.92 | 52.23 | 49.81 | 50.21 | -3.59% | 14,276 | 72,389,113 |
2024-01-04 | 51.93 | 52.85 | 51.22 | 52.08 | +0.72% | 8,405 | 43,757,478 |
2024-01-03 | 51.75 | 53.39 | 51.45 | 51.71 | -0.46% | 10,346 | 53,832,262 |
2024-01-02 | 53.23 | 53.4 | 51.72 | 51.95 | -2.4% | 7,271 | 37,986,708 |
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: