股票概览
84
-4.18%
-3.66
87.37
开盘价
88.5
最高价
83.53
最低价
26,197
成交量
数据更新至: 2024-12-31
技术指标
89.35
MA5 (5日均线)
88.59
MA10 (10日均线)
80.97
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 | 87.37 | 88.5 | 83.53 | 84 | -4.18% | 26,197 | 223,148,642 |
| 2024-12-30 | 88.9 | 89.5 | 86.31 | 87.66 | -1.51% | 21,164 | 186,381,864 |
| 2024-12-27 | 94.8 | 95.01 | 88.37 | 89 | -6.8% | 29,820 | 271,239,816 |
| 2024-12-26 | 88.85 | 96.9 | 88.23 | 95.49 | +5.42% | 31,181 | 291,476,045 |
| 2024-12-25 | 86.3 | 92.17 | 85.12 | 90.58 | +5.12% | 28,594 | 254,301,409 |
| 2024-12-24 | 86.9 | 87.79 | 83.07 | 86.17 | -2.08% | 37,319 | 318,849,754 |
| 2024-12-23 | 87.45 | 89.3 | 81.81 | 88 | -5.91% | 60,338 | 513,539,596 |
| 2024-12-20 | 87.58 | 97.33 | 87.2 | 93.53 | +3.92% | 37,968 | 350,266,825 |
| 2024-12-19 | 79 | 97.68 | 79 | 90 | +10.5% | 50,790 | 438,543,072 |
| 2024-12-18 | 73.51 | 83.32 | 72.62 | 81.45 | +8.44% | 40,975 | 324,103,926 |
| 2024-12-17 | 76.41 | 82.66 | 74.73 | 75.11 | -4.14% | 38,247 | 299,629,899 |
| 2024-12-16 | 78.98 | 81.66 | 74 | 78.35 | +8.25% | 66,221 | 516,181,167 |
| 2024-12-13 | 72.55 | 76.9 | 72.38 | 72.38 | -0.33% | 65,607 | 492,363,549 |
| 2024-12-12 | 73.44 | 74.2 | 71.8 | 72.62 | -1.4% | 30,682 | 223,513,243 |
| 2024-12-11 | 72.42 | 74 | 71.12 | 73.65 | -0.15% | 23,420 | 170,645,737 |
| 2024-12-10 | 75.93 | 77.9 | 73.03 | 73.76 | +2.42% | 27,754 | 208,287,275 |
| 2024-12-09 | 72.13 | 73.33 | 70.36 | 72.02 | -0.63% | 18,069 | 129,552,133 |
| 2024-12-06 | 71.5 | 74.98 | 71.38 | 72.48 | +0.95% | 25,292 | 185,053,035 |
| 2024-12-05 | 71 | 74.65 | 71 | 71.8 | +0.62% | 20,122 | 145,577,420 |
| 2024-12-04 | 75.52 | 80.12 | 71.27 | 71.36 | +1.99% | 37,329 | 279,252,132 |
| 2024-12-03 | 70.38 | 71.21 | 68.6 | 69.97 | +0.86% | 18,752 | 131,219,157 |
| 2024-12-02 | 71 | 73.48 | 67.51 | 69.37 | -0.57% | 30,806 | 217,505,958 |
| 2024-11-29 | 66.92 | 72 | 66.21 | 69.77 | +3.23% | 26,890 | 186,819,635 |
| 2024-11-28 | 65.62 | 69.9 | 64.31 | 67.59 | +3.11% | 24,311 | 164,504,680 |
| 2024-11-27 | 62.08 | 65.6 | 60.51 | 65.55 | +5.05% | 21,631 | 137,363,300 |
| 2024-11-26 | 63.87 | 64.95 | 62.2 | 62.4 | -1.75% | 11,638 | 74,036,425 |
| 2024-11-25 | 63.32 | 63.82 | 61.2 | 63.51 | -0.42% | 19,707 | 122,494,460 |
| 2024-11-22 | 68.38 | 70.28 | 63.4 | 63.78 | -6.73% | 30,506 | 203,267,207 |
| 2024-11-21 | 68.2 | 70.89 | 67.23 | 68.38 | -0.71% | 21,126 | 146,566,402 |
| 2024-11-20 | 67.15 | 69.5 | 67 | 68.87 | +1.28% | 16,558 | 113,080,959 |
| 2024-11-19 | 66.13 | 68.59 | 64.85 | 68 | +2.86% | 17,947 | 120,224,347 |
| 2024-11-18 | 63.8 | 67.56 | 61.01 | 66.11 | +3.49% | 34,407 | 222,112,058 |
| 2024-11-15 | 67.75 | 68.8 | 62.81 | 63.88 | -6.11% | 42,717 | 276,923,791 |
| 2024-11-14 | 72.78 | 72.8 | 67.5 | 68.04 | -7.53% | 28,270 | 197,610,917 |
| 2024-11-13 | 72.42 | 74.35 | 70.24 | 73.58 | +0.4% | 29,039 | 210,007,490 |
| 2024-11-12 | 77.02 | 77.78 | 71.95 | 73.29 | -8.22% | 53,945 | 400,040,294 |
| 2024-11-11 | 71.52 | 81.66 | 69.51 | 79.85 | +13.46% | 54,427 | 403,865,890 |
| 2024-11-08 | 69.5 | 76.41 | 67.88 | 70.38 | +2.3% | 45,481 | 327,514,186 |
| 2024-11-07 | 59.48 | 70 | 59.05 | 68.8 | +14.67% | 48,519 | 320,290,053 |
| 2024-11-06 | 61.19 | 62.62 | 59.01 | 60 | -1.51% | 26,303 | 159,476,526 |
| 2024-11-05 | 57.25 | 61.49 | 56.5 | 60.92 | +7.01% | 36,606 | 216,707,751 |
| 2024-11-04 | 55 | 58.28 | 53.38 | 56.93 | +3.32% | 26,569 | 148,899,871 |
| 2024-11-01 | 57 | 60.49 | 54.31 | 55.1 | -4.75% | 43,281 | 248,179,694 |
| 2024-10-31 | 53.95 | 60.5 | 52.61 | 57.85 | +7.21% | 37,887 | 217,344,008 |
| 2024-10-30 | 54.81 | 55.79 | 52.9 | 53.96 | -2.46% | 13,411 | 72,389,980 |
| 2024-10-29 | 54.93 | 56.82 | 54.5 | 55.32 | +0.27% | 19,521 | 108,187,137 |
| 2024-10-28 | 56.4 | 56.75 | 54.55 | 55.17 | -2.84% | 16,621 | 92,132,047 |
| 2024-10-25 | 57.2 | 58.3 | 55.2 | 56.78 | -1.65% | 31,126 | 174,958,338 |
| 2024-10-24 | 55.28 | 58.87 | 55.17 | 57.73 | +2.18% | 21,286 | 122,088,596 |
| 2024-10-23 | 54.3 | 57.8 | 53.6 | 56.5 | +3.42% | 28,642 | 161,370,346 |
| 2024-10-22 | 56.08 | 56.88 | 52.39 | 54.63 | -1.9% | 40,916 | 222,917,665 |
| 2024-10-21 | 54.98 | 59.77 | 53.02 | 55.69 | +3.13% | 62,713 | 358,855,828 |
| 2024-10-18 | 48.61 | 56.32 | 48.61 | 54 | +9.96% | 50,508 | 266,691,045 |
| 2024-10-17 | 48.09 | 51.46 | 47.61 | 49.11 | +3.91% | 28,774 | 143,414,857 |
| 2024-10-16 | 47.87 | 48.8 | 46.62 | 47.26 | -2.7% | 12,623 | 59,715,571 |
| 2024-10-15 | 49.66 | 50.05 | 48 | 48.57 | -1.58% | 24,108 | 118,856,540 |
| 2024-10-14 | 45.83 | 50.29 | 44.81 | 49.35 | +7.05% | 40,770 | 194,220,117 |
| 2024-10-11 | 51.7 | 52.9 | 45.15 | 46.1 | -11.89% | 57,602 | 274,828,140 |
| 2024-10-10 | 54.98 | 56.97 | 52.07 | 52.32 | -3.98% | 38,667 | 209,851,602 |
| 2024-10-09 | 52 | 60.21 | 49 | 54.49 | -1.36% | 86,656 | 476,458,755 |
| 2024-10-08 | 55.23 | 55.24 | 50.01 | 55.24 | +20.01% | 78,006 | 421,526,684 |
| 2024-09-30 | 41.38 | 46.35 | 39.62 | 46.03 | +19.16% | 39,764 | 172,512,694 |
| 2024-09-27 | 36.4 | 39.58 | 36.4 | 38.63 | +7.04% | 11,548 | 43,725,919 |
| 2024-09-26 | 34.52 | 36.15 | 34.51 | 36.09 | +3.83% | 9,426 | 33,495,955 |
| 2024-09-25 | 35.1 | 36.1 | 34.67 | 34.76 | -0.03% | 13,913 | 49,390,431 |
| 2024-09-24 | 33.01 | 34.88 | 32.73 | 34.77 | +5.36% | 15,051 | 51,097,609 |
| 2024-09-23 | 32.87 | 33.63 | 32.59 | 33 | -0.69% | 6,625 | 21,990,862 |
| 2024-09-20 | 33.25 | 33.5 | 32.58 | 33.23 | +1.28% | 6,117 | 20,240,421 |
| 2024-09-19 | 31.61 | 32.99 | 31.55 | 32.81 | +4.13% | 8,963 | 29,144,321 |
| 2024-09-18 | 31.92 | 32.29 | 31 | 31.51 | -1.22% | 10,191 | 32,116,353 |
| 2024-09-13 | 33.51 | 33.9 | 31.8 | 31.9 | -5.23% | 15,012 | 49,043,209 |
| 2024-09-12 | 33.88 | 34.52 | 33.64 | 33.66 | 0% | 7,284 | 24,853,116 |
| 2024-09-11 | 33.03 | 34.16 | 33.02 | 33.66 | +0.21% | 5,717 | 19,286,618 |
| 2024-09-10 | 33 | 33.65 | 32.3 | 33.59 | +1.6% | 6,245 | 20,565,702 |
| 2024-09-09 | 33.14 | 33.55 | 32.72 | 33.06 | -0.3% | 5,373 | 17,793,145 |
| 2024-09-06 | 34.7 | 34.97 | 33.13 | 33.16 | -4.33% | 11,181 | 37,652,965 |
| 2024-09-05 | 34.7 | 35.48 | 33.62 | 34.66 | +1.2% | 13,017 | 45,119,871 |
| 2024-09-04 | 34.01 | 34.83 | 33.51 | 34.25 | +0.12% | 7,796 | 26,809,463 |
| 2024-09-03 | 34.21 | 35.47 | 34.04 | 34.21 | -0.52% | 11,911 | 41,258,937 |
| 2024-09-02 | 35.56 | 35.8 | 34.35 | 34.39 | -2.61% | 10,093 | 35,229,340 |
| 2024-08-30 | 34.62 | 35.97 | 34.5 | 35.31 | +1.17% | 19,061 | 67,846,080 |
| 2024-08-29 | 35.7 | 35.8 | 34.34 | 34.9 | -3.38% | 18,868 | 66,109,267 |
| 2024-08-28 | 37.25 | 37.99 | 36 | 36.12 | -4.06% | 7,063 | 26,075,992 |
| 2024-08-27 | 37.56 | 37.98 | 37 | 37.65 | 0% | 3,545 | 13,303,552 |
| 2024-08-26 | 38.96 | 39.28 | 37.63 | 37.65 | -2.23% | 4,202 | 16,046,615 |
| 2024-08-23 | 39.97 | 39.99 | 38.12 | 38.51 | -1.79% | 5,168 | 20,013,619 |
| 2024-08-22 | 38.68 | 40.08 | 38.15 | 39.21 | +1.16% | 6,608 | 25,980,129 |
| 2024-08-21 | 37.65 | 40.11 | 37.18 | 38.76 | +2.46% | 10,831 | 42,168,903 |
| 2024-08-20 | 38.12 | 39.23 | 37.61 | 37.83 | -0.76% | 5,918 | 22,700,422 |
| 2024-08-19 | 38.48 | 39.45 | 38.1 | 38.12 | -0.94% | 4,527 | 17,468,874 |
| 2024-08-16 | 39.59 | 40.68 | 38.35 | 38.48 | -2.61% | 9,472 | 37,373,493 |
| 2024-08-15 | 40.12 | 40.88 | 39.29 | 39.51 | -2.85% | 8,347 | 33,368,282 |
| 2024-08-14 | 40.81 | 41.7 | 40.16 | 40.67 | +0.42% | 6,816 | 28,026,185 |
| 2024-08-13 | 40.05 | 40.68 | 39.83 | 40.5 | +0.87% | 6,515 | 26,285,710 |
| 2024-08-12 | 40.5 | 40.8 | 39.81 | 40.15 | -2.07% | 4,893 | 19,702,233 |
| 2024-08-09 | 41 | 42.17 | 40.8 | 41 | +0.99% | 9,628 | 39,858,062 |
| 2024-08-08 | 41 | 41.18 | 39.61 | 40.6 | -0.49% | 7,856 | 31,746,992 |
| 2024-08-07 | 40.47 | 42.2 | 40.16 | 40.8 | +1.37% | 11,531 | 47,640,654 |
| 2024-08-06 | 39.88 | 40.61 | 39.32 | 40.25 | +2.68% | 9,818 | 39,244,613 |
| 2024-08-05 | 42 | 42.25 | 39.2 | 39.2 | -7.61% | 18,461 | 74,596,799 |
| 2024-08-02 | 43.5 | 44.3 | 42.3 | 42.43 | -4.95% | 16,658 | 71,780,442 |
| 2024-08-01 | 46 | 46.6 | 44.2 | 44.64 | -1.28% | 17,756 | 80,032,134 |
| 2024-07-31 | 42.68 | 45.28 | 41.69 | 45.22 | +5.88% | 25,482 | 112,476,609 |
| 2024-07-30 | 41.95 | 43.4 | 40.44 | 42.71 | +1.45% | 18,674 | 78,367,741 |
| 2024-07-29 | 41.98 | 42.6 | 41.55 | 42.1 | -0.17% | 10,430 | 43,922,221 |
| 2024-07-26 | 43.7 | 43.77 | 41.65 | 42.17 | -3.63% | 21,923 | 93,359,764 |
| 2024-07-25 | 44.02 | 44.52 | 42.5 | 43.76 | -1.99% | 17,557 | 76,225,574 |
| 2024-07-24 | 44.52 | 46.81 | 44 | 44.65 | -0.29% | 17,919 | 81,477,966 |
| 2024-07-23 | 47.4 | 47.4 | 44.3 | 44.78 | -5.53% | 23,886 | 109,290,004 |
| 2024-07-22 | 46.86 | 49.3 | 46.5 | 47.4 | +0.68% | 30,724 | 145,837,550 |
| 2024-07-19 | 44.71 | 48.65 | 44.71 | 47.08 | +4.27% | 36,967 | 173,206,795 |
| 2024-07-18 | 42.94 | 45.2 | 42.2 | 45.15 | +3.34% | 30,040 | 131,968,433 |
| 2024-07-17 | 43.16 | 45.26 | 42.9 | 43.69 | +1.23% | 27,118 | 119,837,849 |
| 2024-07-16 | 37.31 | 44.43 | 37.15 | 43.16 | +15% | 34,565 | 142,262,488 |
| 2024-07-15 | 38.01 | 38.54 | 36.95 | 37.53 | -1.39% | 7,299 | 27,479,979 |
| 2024-07-12 | 39 | 39 | 37.52 | 38.06 | -3.06% | 11,452 | 43,493,527 |
| 2024-07-11 | 39.06 | 40.17 | 38.22 | 39.26 | +3.1% | 16,781 | 65,978,563 |
| 2024-07-10 | 38.4 | 38.65 | 37.47 | 38.08 | -2.11% | 17,293 | 65,621,392 |
| 2024-07-09 | 37.7 | 38.9 | 36.5 | 38.9 | +2.8% | 23,606 | 89,295,159 |
| 2024-07-08 | 39.87 | 40.35 | 37.5 | 37.84 | -5.47% | 17,009 | 65,844,039 |
| 2024-07-05 | 39.29 | 40.65 | 38.95 | 40.03 | +0.1% | 11,518 | 45,855,065 |
| 2024-07-04 | 39.21 | 40.8 | 39 | 39.99 | +2.78% | 17,188 | 68,926,390 |
| 2024-07-03 | 38.01 | 39.7 | 37.23 | 38.91 | +1.38% | 13,416 | 51,741,581 |
| 2024-07-02 | 40.18 | 40.18 | 38.14 | 38.38 | -4% | 16,238 | 63,046,996 |
| 2024-07-01 | 40.54 | 40.61 | 38.78 | 39.98 | -1.28% | 12,861 | 50,858,900 |
| 2024-06-28 | 39.57 | 40.86 | 39.12 | 40.5 | +1.25% | 18,927 | 76,271,414 |
| 2024-06-27 | 41.6 | 42.28 | 39.55 | 40 | -5.53% | 33,006 | 133,888,225 |
| 2024-06-26 | 43 | 43 | 41.19 | 42.34 | -0.12% | 21,125 | 89,087,078 |
| 2024-06-25 | 45.01 | 45.01 | 42.02 | 42.39 | -5.82% | 25,964 | 111,952,528 |
| 2024-06-24 | 46.16 | 47.14 | 44.8 | 45.01 | -3.62% | 18,802 | 86,206,907 |
| 2024-06-21 | 46.99 | 47.51 | 45.2 | 46.7 | -1.7% | 29,885 | 138,236,302 |
| 2024-06-20 | 46.81 | 48.75 | 46.64 | 47.51 | +1.06% | 36,570 | 174,136,518 |
| 2024-06-19 | 51 | 52 | 45.51 | 47.01 | -7.82% | 65,227 | 307,996,961 |
| 2024-06-18 | 50.9 | 52.2 | 49.26 | 51 | +0.29% | 32,044 | 161,826,728 |
| 2024-06-17 | 46.08 | 53.88 | 45.99 | 50.85 | +9.78% | 47,483 | 239,448,597 |
| 2024-06-14 | 46.1 | 48.33 | 45.81 | 46.32 | -1.4% | 37,514 | 176,412,933 |
| 2024-06-13 | 44.97 | 51 | 44.2 | 46.98 | +8.25% | 53,184 | 252,814,972 |
| 2024-06-12 | 43.8 | 43.8 | 42.36 | 43.4 | -0.62% | 12,943 | 55,894,391 |
| 2024-06-11 | 40.4 | 44.3 | 39.84 | 43.67 | +8.09% | 25,773 | 110,514,719 |
| 2024-06-07 | 41.6 | 41.66 | 39.33 | 40.4 | -1.87% | 15,493 | 62,270,576 |
| 2024-06-06 | 41.25 | 42.47 | 40.89 | 41.17 | -0.19% | 15,427 | 64,389,764 |
| 2024-06-05 | 40.76 | 43.3 | 40.51 | 41.25 | +0.22% | 15,369 | 64,473,386 |
| 2024-06-04 | 42 | 42.27 | 40.8 | 41.16 | -1.77% | 14,881 | 61,471,031 |
| 2024-06-03 | 42.33 | 43.78 | 41.11 | 41.9 | 0% | 31,240 | 132,435,261 |
| 2024-05-31 | 39.7 | 42.35 | 39.1 | 41.9 | +5.49% | 28,834 | 119,052,086 |
| 2024-05-30 | 39.26 | 40.43 | 38.3 | 39.72 | +1.43% | 16,935 | 66,799,255 |
| 2024-05-29 | 39.95 | 40.5 | 38.8 | 39.16 | -2.64% | 18,405 | 72,679,157 |
| 2024-05-28 | 41.52 | 41.77 | 39.9 | 40.22 | -3.83% | 26,172 | 106,361,986 |
| 2024-05-27 | 39.16 | 42.4 | 38.33 | 41.82 | +4.03% | 40,773 | 164,054,178 |
| 2024-05-24 | 43.8 | 43.8 | 40 | 40.2 | -0.12% | 63,688 | 266,814,190 |
| 2024-05-23 | 37.85 | 40.47 | 37.02 | 40.25 | +9.38% | 42,008 | 163,973,209 |
| 2024-05-22 | 35.93 | 37.08 | 35.66 | 36.8 | +1.43% | 13,209 | 48,257,690 |
| 2024-05-21 | 36.7 | 37.2 | 35.6 | 36.28 | -1.57% | 16,326 | 59,028,699 |
| 2024-05-20 | 36.75 | 37.8 | 36.22 | 36.86 | +1.38% | 20,408 | 75,539,867 |
| 2024-05-17 | 35.97 | 36.47 | 35 | 36.36 | +1.71% | 14,154 | 50,735,186 |
| 2024-05-16 | 34.02 | 36.88 | 34.02 | 35.75 | +5.77% | 27,936 | 99,748,469 |
| 2024-05-15 | 32.91 | 35.13 | 32.32 | 33.8 | +2.7% | 24,118 | 82,331,672 |
| 2024-05-14 | 33.81 | 34.14 | 32.71 | 32.91 | -0.87% | 19,880 | 65,997,980 |
| 2024-05-13 | 35.23 | 35.46 | 32.85 | 33.2 | -5.79% | 44,729 | 150,052,318 |
| 2024-05-10 | 38.82 | 38.82 | 34.78 | 35.24 | -8.94% | 37,696 | 136,523,553 |
| 2024-05-09 | 39.03 | 39.2 | 38.2 | 38.7 | 0% | 12,156 | 46,959,732 |
| 2024-05-08 | 39.5 | 40.05 | 38.6 | 38.7 | -2.93% | 12,479 | 48,888,519 |
| 2024-05-07 | 38.19 | 40.5 | 37.81 | 39.87 | +4.65% | 22,676 | 89,550,700 |
| 2024-05-06 | 38.9 | 39.1 | 37.25 | 38.1 | -0.65% | 18,694 | 71,288,631 |
| 2024-04-30 | 39.27 | 39.27 | 37.5 | 38.35 | -1.64% | 17,563 | 67,010,981 |
| 2024-04-29 | 37.17 | 39.44 | 37.05 | 38.99 | +5.26% | 31,111 | 120,020,339 |
| 2024-04-26 | 34.9 | 38.03 | 34.9 | 37.04 | +5.2% | 32,448 | 120,087,955 |
| 2024-04-25 | 31.3 | 35.79 | 31.3 | 35.21 | +6.86% | 45,445 | 156,509,250 |
| 2024-04-24 | 31.5 | 33.18 | 30.61 | 32.95 | +6.12% | 25,317 | 81,326,413 |
| 2024-04-23 | 30.59 | 31.17 | 30.24 | 31.05 | +1.4% | 9,812 | 30,228,743 |
| 2024-04-22 | 29.75 | 31.1 | 29.13 | 30.62 | +0.72% | 15,954 | 48,307,527 |
| 2024-04-19 | 31 | 31.54 | 30.25 | 30.4 | -3.68% | 13,072 | 39,958,960 |
| 2024-04-18 | 31.9 | 32.57 | 31.12 | 31.56 | -2.44% | 19,931 | 63,456,282 |
| 2024-04-17 | 29.94 | 32.46 | 29.8 | 32.35 | +10.03% | 29,490 | 93,287,141 |
| 2024-04-16 | 31 | 31.42 | 29.3 | 29.4 | -6.01% | 20,435 | 61,250,967 |
| 2024-04-15 | 32.49 | 32.95 | 30.53 | 31.28 | -3.61% | 21,738 | 68,810,843 |
| 2024-04-12 | 32.7 | 33.3 | 32.28 | 32.45 | -0.76% | 15,105 | 49,525,879 |
| 2024-04-11 | 33.48 | 34 | 32.51 | 32.7 | -2.33% | 21,468 | 71,201,280 |
| 2024-04-10 | 34.28 | 34.35 | 33.03 | 33.48 | -2.73% | 11,641 | 39,079,089 |
| 2024-04-09 | 35.16 | 35.34 | 33.91 | 34.42 | -2.1% | 17,564 | 60,459,169 |
| 2024-04-08 | 35.55 | 36.44 | 35.16 | 35.16 | -1.62% | 13,625 | 48,680,872 |
| 2024-04-03 | 36.99 | 37.07 | 35.65 | 35.74 | -3.8% | 13,651 | 49,340,585 |
| 2024-04-02 | 37.35 | 37.43 | 36.24 | 37.15 | -0.3% | 13,824 | 50,928,598 |
| 2024-04-01 | 37.9 | 39.11 | 37.1 | 37.26 | -2.26% | 21,705 | 82,177,065 |
| 2024-03-29 | 37.9 | 38.6 | 36.58 | 38.12 | +1.22% | 12,374 | 46,342,621 |
| 2024-03-28 | 36.68 | 38.28 | 36.38 | 37.66 | +2.73% | 12,926 | 48,385,971 |
| 2024-03-27 | 38.33 | 38.78 | 36.66 | 36.66 | -4.88% | 16,156 | 60,753,171 |
| 2024-03-26 | 38.88 | 39.62 | 38.33 | 38.54 | -1.48% | 14,371 | 55,991,729 |
| 2024-03-25 | 40.78 | 41.6 | 39.01 | 39.12 | -4.21% | 16,824 | 67,245,145 |
| 2024-03-22 | 41.47 | 42.49 | 40.35 | 40.84 | -1.52% | 17,379 | 71,886,067 |
| 2024-03-21 | 42.76 | 43.17 | 41.3 | 41.47 | -3.02% | 18,799 | 79,028,152 |
| 2024-03-20 | 42.1 | 43.19 | 41.67 | 42.76 | +1.23% | 21,695 | 92,151,833 |
| 2024-03-19 | 42.1 | 43 | 40.9 | 42.24 | -2.34% | 32,477 | 136,661,078 |
| 2024-03-18 | 42.38 | 43.29 | 41.2 | 43.25 | +2.15% | 37,861 | 160,226,910 |
| 2024-03-15 | 39.87 | 42.65 | 38.8 | 42.34 | +6.52% | 41,341 | 169,437,507 |
| 2024-03-14 | 40.01 | 40.8 | 38.8 | 39.75 | -3.52% | 36,559 | 144,956,748 |
| 2024-03-13 | 40.46 | 42.28 | 40.22 | 41.2 | +2.56% | 20,950 | 86,841,032 |
| 2024-03-12 | 41.17 | 41.76 | 39.7 | 40.17 | -2.52% | 21,241 | 85,864,059 |
| 2024-03-11 | 39.47 | 41.41 | 38.46 | 41.21 | +3.23% | 23,084 | 93,378,972 |
| 2024-03-08 | 39.6 | 40.55 | 39.09 | 39.92 | -0.7% | 19,580 | 77,838,815 |
| 2024-03-07 | 42.02 | 42.5 | 39.16 | 40.2 | -3.85% | 30,951 | 124,828,950 |
| 2024-03-06 | 40.13 | 41.87 | 39.72 | 41.81 | +2.48% | 29,012 | 119,442,873 |
| 2024-03-05 | 42.51 | 43.21 | 40.33 | 40.8 | -6.16% | 34,041 | 141,768,843 |
| 2024-03-04 | 41.81 | 45.28 | 41 | 43.48 | +5.92% | 41,104 | 176,749,153 |
| 2024-03-01 | 39.43 | 41.74 | 39.32 | 41.05 | +4.19% | 24,981 | 101,508,855 |
| 2024-02-29 | 37.01 | 40.57 | 37.01 | 39.4 | +5.4% | 26,514 | 103,724,761 |
| 2024-02-28 | 41.4 | 42.1 | 37.05 | 37.38 | -10.87% | 33,313 | 133,025,260 |
| 2024-02-27 | 38.5 | 42.48 | 38.11 | 41.94 | +7.13% | 38,665 | 157,830,963 |
| 2024-02-26 | 36.45 | 40.4 | 36.1 | 39.15 | +6.88% | 36,214 | 139,670,293 |
| 2024-02-23 | 36.44 | 36.83 | 35.22 | 36.63 | +2.09% | 22,867 | 82,572,789 |
| 2024-02-22 | 33.96 | 36.98 | 33.88 | 35.88 | +7.1% | 38,051 | 135,946,801 |
| 2024-02-21 | 33.5 | 34.43 | 32.8 | 33.5 | +0.03% | 23,908 | 80,638,285 |
| 2024-02-20 | 34.95 | 34.95 | 32.5 | 33.49 | -4.31% | 26,880 | 89,416,162 |
| 2024-02-19 | 33.5 | 35.46 | 32.64 | 35 | +9.55% | 39,645 | 133,611,437 |
| 2024-02-08 | 30.21 | 32.32 | 27.07 | 31.95 | +6.5% | 41,577 | 128,559,882 |
| 2024-02-07 | 29.86 | 32.18 | 29.2 | 30 | +1.11% | 33,698 | 103,752,167 |
| 2024-02-06 | 28.11 | 30.38 | 27.04 | 29.67 | +2.45% | 33,022 | 94,549,343 |
| 2024-02-05 | 31 | 31.59 | 27.78 | 28.96 | -8.7% | 22,738 | 66,552,952 |
| 2024-02-02 | 33.77 | 34.79 | 30.53 | 31.72 | -6.32% | 17,622 | 57,090,992 |
| 2024-02-01 | 33.5 | 34.98 | 33.01 | 33.86 | +0.47% | 16,042 | 54,638,961 |
| 2024-01-31 | 35.33 | 36 | 33.7 | 33.7 | -6.62% | 17,727 | 61,575,353 |
| 2024-01-30 | 36.94 | 37.59 | 36 | 36.09 | -3.71% | 11,050 | 40,584,774 |
| 2024-01-29 | 39.03 | 39.48 | 37.34 | 37.48 | -2.22% | 15,112 | 57,766,219 |
| 2024-01-26 | 39.9 | 40.38 | 38.2 | 38.33 | -4.32% | 19,725 | 77,100,203 |
| 2024-01-25 | 39 | 40.59 | 37.81 | 40.06 | +2.85% | 19,328 | 76,653,012 |
| 2024-01-24 | 38.44 | 39.3 | 36.36 | 38.95 | -1.59% | 35,362 | 134,533,037 |
| 2024-01-23 | 39.56 | 41.01 | 39.02 | 39.58 | -0.68% | 24,037 | 95,754,384 |
| 2024-01-22 | 41.24 | 41.8 | 39.8 | 39.85 | -2.52% | 15,972 | 65,264,928 |
| 2024-01-19 | 42.5 | 42.55 | 40.15 | 40.88 | -3.92% | 18,041 | 74,528,303 |
| 2024-01-18 | 40 | 42.57 | 39.39 | 42.55 | +4.55% | 22,341 | 92,085,082 |
| 2024-01-17 | 42.21 | 42.29 | 40.69 | 40.7 | -2.56% | 13,205 | 54,760,882 |
| 2024-01-16 | 42.76 | 42.89 | 41 | 41.77 | -3.15% | 19,760 | 82,481,217 |
| 2024-01-15 | 41.5 | 44.29 | 41.12 | 43.13 | +3.83% | 25,155 | 107,910,084 |
| 2024-01-12 | 42.71 | 42.92 | 41.53 | 41.54 | -3.24% | 17,112 | 72,055,387 |
| 2024-01-11 | 43.3 | 43.66 | 42.1 | 42.93 | -0.16% | 28,551 | 122,528,585 |
| 2024-01-10 | 44.75 | 44.99 | 42.98 | 43 | -4.87% | 19,573 | 85,868,468 |
| 2024-01-09 | 45.02 | 46.16 | 44.31 | 45.2 | +0.56% | 12,009 | 54,316,989 |
| 2024-01-08 | 45.84 | 45.84 | 44.58 | 44.95 | -1.86% | 8,914 | 40,118,736 |
| 2024-01-05 | 46.74 | 47.7 | 45.5 | 45.8 | -0.99% | 15,147 | 70,226,138 |
| 2024-01-04 | 46.3 | 46.68 | 45.23 | 46.26 | -0.3% | 12,930 | 59,551,142 |
| 2024-01-03 | 48.55 | 48.55 | 46.1 | 46.4 | -4.68% | 24,955 | 117,322,445 |
| 2024-01-02 | 50.95 | 51 | 48.68 | 48.68 | -4.46% | 19,370 | 95,584,438 |
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：