股票概览
47.33
-3.82%
-1.88
49.21
开盘价
49.43
最高价
46.9
最低价
22,302
成交量
数据更新至: 2024-12-31
技术指标
50.41
MA5 (5日均线)
52.71
MA10 (10日均线)
55.47
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 | 49.21 | 49.43 | 46.9 | 47.33 | -3.82% | 22,302 | 106,329,777 |
| 2024-12-30 | 51.93 | 52.05 | 48.85 | 49.21 | -5.55% | 28,246 | 141,654,265 |
| 2024-12-27 | 51.7 | 53.07 | 51.08 | 52.1 | +0.77% | 12,628 | 66,216,660 |
| 2024-12-26 | 51.7 | 52.67 | 51.32 | 51.7 | 0% | 11,964 | 62,253,216 |
| 2024-12-25 | 54.41 | 55.2 | 51.53 | 51.7 | -4.96% | 12,476 | 65,664,875 |
| 2024-12-24 | 54.44 | 55.27 | 54 | 54.4 | +0.35% | 8,042 | 43,812,033 |
| 2024-12-23 | 55.66 | 57.04 | 54.06 | 54.21 | -3.06% | 8,491 | 46,872,849 |
| 2024-12-20 | 55.56 | 56.68 | 55.11 | 55.92 | +0.54% | 8,324 | 46,666,678 |
| 2024-12-19 | 54.27 | 55.88 | 54.1 | 55.62 | +1.33% | 8,724 | 48,180,673 |
| 2024-12-18 | 54.82 | 55.78 | 53.9 | 54.89 | +0.33% | 7,628 | 41,990,893 |
| 2024-12-17 | 56.16 | 56.3 | 54.39 | 54.71 | -1.33% | 8,445 | 46,522,862 |
| 2024-12-16 | 56.09 | 56.47 | 54.8 | 55.45 | -2.84% | 10,692 | 59,361,937 |
| 2024-12-13 | 59.72 | 59.73 | 56.1 | 57.07 | -4.99% | 24,503 | 140,099,915 |
| 2024-12-12 | 60.52 | 62.68 | 59.18 | 60.07 | -0.74% | 14,668 | 88,789,769 |
| 2024-12-11 | 59.62 | 61.02 | 58.87 | 60.52 | +1.51% | 11,464 | 68,636,154 |
| 2024-12-10 | 60.66 | 61.61 | 59.41 | 59.62 | +2.18% | 13,921 | 83,772,367 |
| 2024-12-09 | 59.1 | 59.78 | 58.12 | 58.35 | -1.4% | 9,314 | 54,669,028 |
| 2024-12-06 | 59.72 | 59.78 | 58.12 | 59.18 | -0.2% | 10,422 | 61,545,145 |
| 2024-12-05 | 58.03 | 59.95 | 58.01 | 59.3 | +2.01% | 8,528 | 50,337,410 |
| 2024-12-04 | 59.79 | 59.94 | 58.01 | 58.13 | -2.99% | 11,625 | 68,405,056 |
| 2024-12-03 | 61.3 | 61.6 | 58.84 | 59.92 | -2.41% | 17,520 | 105,520,118 |
| 2024-12-02 | 60.03 | 61.6 | 58.58 | 61.4 | +2.38% | 17,748 | 106,933,299 |
| 2024-11-29 | 58.69 | 61.99 | 57.77 | 59.97 | +2.09% | 16,270 | 97,195,885 |
| 2024-11-28 | 61.2 | 61.22 | 58.52 | 58.74 | -3.97% | 16,105 | 96,242,756 |
| 2024-11-27 | 59.53 | 61.66 | 57.71 | 61.17 | +3.03% | 14,072 | 84,291,840 |
| 2024-11-26 | 61.74 | 61.79 | 59.08 | 59.37 | -3.85% | 13,079 | 78,860,458 |
| 2024-11-25 | 66 | 66.98 | 60.37 | 61.75 | -7.14% | 31,673 | 198,728,194 |
| 2024-11-22 | 72.2 | 72.7 | 65.27 | 66.5 | -5.66% | 38,818 | 267,081,768 |
| 2024-11-21 | 64.8 | 71.5 | 63.95 | 70.49 | +10.66% | 46,784 | 324,436,037 |
| 2024-11-20 | 61 | 65.46 | 60.77 | 63.7 | +2.41% | 20,764 | 132,271,708 |
| 2024-11-19 | 58.24 | 62.97 | 57.19 | 62.2 | +6.8% | 17,502 | 105,356,773 |
| 2024-11-18 | 60.7 | 62.5 | 57.6 | 58.24 | -5.3% | 16,118 | 95,580,300 |
| 2024-11-15 | 64.18 | 65.26 | 61.48 | 61.5 | -4.15% | 13,081 | 82,969,592 |
| 2024-11-14 | 66.43 | 66.83 | 63.88 | 64.16 | -3.71% | 12,455 | 81,194,472 |
| 2024-11-13 | 68.4 | 69.05 | 63.66 | 66.63 | -2.8% | 21,793 | 143,539,236 |
| 2024-11-12 | 73.42 | 73.68 | 67.51 | 68.55 | -4.96% | 23,866 | 167,041,030 |
| 2024-11-11 | 69.91 | 73.98 | 69.91 | 72.13 | +3.15% | 23,093 | 166,897,545 |
| 2024-11-08 | 69.5 | 76.3 | 68.03 | 69.93 | +2.81% | 30,793 | 222,351,121 |
| 2024-11-07 | 66 | 70.58 | 64.3 | 68.02 | +3.55% | 19,482 | 133,253,280 |
| 2024-11-06 | 68 | 68.88 | 65.18 | 65.69 | -0.88% | 22,035 | 147,657,089 |
| 2024-11-05 | 61.77 | 66.88 | 61.77 | 66.27 | +6.27% | 23,561 | 152,237,141 |
| 2024-11-04 | 63.81 | 65.08 | 61.58 | 62.36 | -3.06% | 26,298 | 165,562,989 |
| 2024-11-01 | 66.99 | 70.68 | 64.25 | 64.33 | -1.15% | 42,009 | 287,044,212 |
| 2024-10-31 | 55.86 | 65.2 | 55.86 | 65.08 | +14.58% | 40,689 | 249,461,476 |
| 2024-10-30 | 57.47 | 58.58 | 55.99 | 56.8 | -1.73% | 17,712 | 101,301,724 |
| 2024-10-29 | 61.83 | 62.2 | 57.65 | 57.8 | -7.01% | 32,295 | 190,636,523 |
| 2024-10-28 | 62.2 | 63.47 | 61.39 | 62.16 | -1.19% | 18,209 | 113,218,570 |
| 2024-10-25 | 62 | 65.25 | 62 | 62.91 | -0.41% | 20,234 | 128,565,059 |
| 2024-10-24 | 65.5 | 65.5 | 62.04 | 63.17 | -0.52% | 24,009 | 152,320,561 |
| 2024-10-23 | 56.95 | 67.27 | 56.95 | 63.5 | +10.24% | 45,714 | 284,501,178 |
| 2024-10-22 | 57.5 | 57.99 | 54.8 | 57.6 | +1.52% | 21,712 | 122,274,748 |
| 2024-10-21 | 53.99 | 58.16 | 53.5 | 56.74 | +5.07% | 28,279 | 159,443,430 |
| 2024-10-18 | 50.03 | 54.95 | 49.49 | 54 | +6.34% | 31,033 | 162,769,736 |
| 2024-10-17 | 49.2 | 52.81 | 48.93 | 50.78 | +3.7% | 28,507 | 145,979,050 |
| 2024-10-16 | 47.6 | 49.89 | 47.08 | 48.97 | +1.79% | 17,309 | 84,155,394 |
| 2024-10-15 | 49.35 | 50.2 | 47.53 | 48.11 | -2.31% | 19,782 | 96,185,218 |
| 2024-10-14 | 46 | 49.49 | 45.99 | 49.25 | +2.75% | 17,281 | 83,447,908 |
| 2024-10-11 | 50.86 | 50.86 | 47.21 | 47.93 | -6.55% | 17,394 | 84,646,680 |
| 2024-10-10 | 52.1 | 54.71 | 50.45 | 51.29 | -1.55% | 20,015 | 104,524,685 |
| 2024-10-09 | 57.01 | 58.8 | 51.73 | 52.1 | -14.59% | 34,208 | 189,402,214 |
| 2024-10-08 | 63.09 | 63.2 | 55.68 | 61 | +15.79% | 38,123 | 227,406,453 |
| 2024-09-30 | 49 | 52.68 | 46.75 | 52.68 | +15.93% | 34,848 | 174,145,910 |
| 2024-09-27 | 41.88 | 45.73 | 41.63 | 45.44 | +10.86% | 13,519 | 58,734,350 |
| 2024-09-26 | 39.05 | 41.03 | 39.05 | 40.99 | +4.57% | 15,199 | 61,159,746 |
| 2024-09-25 | 39.26 | 40.2 | 38.58 | 39.2 | +2.89% | 15,396 | 60,827,401 |
| 2024-09-24 | 36.62 | 38.2 | 35.95 | 38.1 | +4.96% | 13,505 | 50,378,408 |
| 2024-09-23 | 36.25 | 36.76 | 35.98 | 36.3 | +0.14% | 7,876 | 28,710,772 |
| 2024-09-20 | 36.85 | 37.25 | 36.08 | 36.25 | -1.63% | 7,886 | 28,808,295 |
| 2024-09-19 | 36.48 | 37.75 | 36.3 | 36.85 | +1.01% | 8,119 | 29,979,966 |
| 2024-09-18 | 37.42 | 37.96 | 36 | 36.48 | -2.04% | 6,662 | 24,291,923 |
| 2024-09-13 | 38.36 | 38.56 | 37.2 | 37.24 | -2.59% | 7,057 | 26,564,186 |
| 2024-09-12 | 39 | 39.39 | 38.05 | 38.23 | -1.7% | 8,124 | 31,487,043 |
| 2024-09-11 | 37.55 | 39.52 | 37.54 | 38.89 | +2.21% | 14,361 | 55,839,973 |
| 2024-09-10 | 37.6 | 38.4 | 37.13 | 38.05 | -0.08% | 12,225 | 46,259,234 |
| 2024-09-09 | 38.64 | 38.7 | 37.71 | 38.08 | -1.27% | 13,204 | 50,307,949 |
| 2024-09-06 | 40.35 | 41 | 38.2 | 38.57 | -4.29% | 21,738 | 85,117,041 |
| 2024-09-05 | 42 | 42.28 | 40.06 | 40.3 | -6.58% | 31,487 | 128,958,372 |
| 2024-09-04 | 38.94 | 46.2 | 38.63 | 43.14 | +9.41% | 33,257 | 141,574,905 |
| 2024-09-03 | 38.17 | 40.22 | 38.17 | 39.43 | +2.23% | 10,089 | 39,736,427 |
| 2024-09-02 | 39.54 | 39.94 | 38.45 | 38.57 | -3.21% | 11,774 | 46,110,314 |
| 2024-08-30 | 39.16 | 40.5 | 39.08 | 39.85 | +1.37% | 13,243 | 53,051,564 |
| 2024-08-29 | 37.03 | 40.05 | 36.49 | 39.31 | +5.56% | 14,996 | 57,953,592 |
| 2024-08-28 | 37.92 | 37.92 | 37.04 | 37.24 | -1.22% | 9,661 | 36,113,162 |
| 2024-08-27 | 37.77 | 38.18 | 37.24 | 37.7 | -0.42% | 9,961 | 37,553,903 |
| 2024-08-26 | 38.7 | 39.05 | 37.64 | 37.86 | -1.28% | 8,092 | 31,012,549 |
| 2024-08-23 | 39.13 | 39.21 | 37.9 | 38.35 | -2.22% | 6,436 | 24,680,342 |
| 2024-08-22 | 39.9 | 40.2 | 39 | 39.22 | -1.68% | 9,030 | 35,656,194 |
| 2024-08-21 | 39.43 | 40.55 | 39.09 | 39.89 | +1.04% | 14,484 | 57,943,529 |
| 2024-08-20 | 41.12 | 41.2 | 39.44 | 39.48 | -2.83% | 11,569 | 46,454,989 |
| 2024-08-19 | 41.79 | 42.53 | 40.63 | 40.63 | -2.38% | 11,499 | 47,937,257 |
| 2024-08-16 | 43 | 43 | 41.62 | 41.62 | -2.53% | 9,099 | 38,401,460 |
| 2024-08-15 | 43.55 | 44.06 | 41.88 | 42.7 | -1.7% | 11,326 | 48,443,850 |
| 2024-08-14 | 44.61 | 44.99 | 43.44 | 43.44 | -2.36% | 8,534 | 37,532,778 |
| 2024-08-13 | 43.66 | 44.78 | 43.66 | 44.49 | +0.02% | 7,371 | 32,540,119 |
| 2024-08-12 | 44.9 | 45.17 | 43.89 | 44.48 | -1.31% | 8,299 | 36,864,814 |
| 2024-08-09 | 46.38 | 46.85 | 45.07 | 45.07 | -2.23% | 9,553 | 43,754,259 |
| 2024-08-08 | 48.74 | 48.85 | 44.84 | 46.1 | -2.82% | 15,132 | 69,628,029 |
| 2024-08-07 | 46.84 | 48.66 | 45.9 | 47.44 | +2.29% | 13,516 | 63,890,270 |
| 2024-08-06 | 47.56 | 47.56 | 45.51 | 46.38 | +3.43% | 10,728 | 49,544,945 |
| 2024-08-05 | 47.88 | 49.41 | 44.82 | 44.84 | -7.01% | 14,929 | 69,718,337 |
| 2024-08-02 | 49.45 | 50.2 | 48.1 | 48.22 | -2.86% | 10,072 | 49,379,758 |
| 2024-08-01 | 50 | 50.78 | 49.51 | 49.64 | -1.06% | 11,396 | 57,043,796 |
| 2024-07-31 | 47.68 | 50.65 | 47.5 | 50.17 | +4.04% | 14,774 | 72,725,265 |
| 2024-07-30 | 46.9 | 49 | 46.28 | 48.22 | +2.71% | 11,312 | 54,248,838 |
| 2024-07-29 | 48 | 48.75 | 46.6 | 46.95 | -2.59% | 11,266 | 53,086,622 |
| 2024-07-26 | 46.37 | 48.48 | 46.1 | 48.2 | +4.4% | 12,797 | 60,881,417 |
| 2024-07-25 | 43.33 | 48.18 | 43.33 | 46.17 | +5.17% | 15,831 | 72,856,535 |
| 2024-07-24 | 45.19 | 45.91 | 43.82 | 43.9 | -3.56% | 9,138 | 40,838,822 |
| 2024-07-23 | 47.5 | 47.76 | 45.52 | 45.52 | -4.29% | 8,918 | 41,683,814 |
| 2024-07-22 | 45.29 | 47.97 | 45.29 | 47.56 | +1.26% | 8,983 | 42,407,095 |
| 2024-07-19 | 46.91 | 47.09 | 44.9 | 46.97 | +4.26% | 10,445 | 48,292,233 |
| 2024-07-18 | 45.35 | 45.48 | 44.06 | 45.05 | -0.66% | 7,390 | 33,028,580 |
| 2024-07-17 | 46.23 | 46.31 | 45.18 | 45.35 | -1.95% | 6,915 | 31,542,367 |
| 2024-07-16 | 46.71 | 46.71 | 45.51 | 46.25 | +0.98% | 5,743 | 26,473,753 |
| 2024-07-15 | 47.3 | 48.06 | 45.7 | 45.8 | -3.17% | 7,758 | 35,922,496 |
| 2024-07-12 | 48.56 | 48.56 | 47.08 | 47.3 | -2.03% | 7,343 | 34,965,001 |
| 2024-07-11 | 46.93 | 48.29 | 46.72 | 48.28 | +3.83% | 10,560 | 50,512,858 |
| 2024-07-10 | 46.84 | 48.79 | 46.25 | 46.5 | -1.25% | 11,197 | 53,031,355 |
| 2024-07-09 | 45.78 | 48.32 | 45.53 | 47.09 | -2.46% | 14,082 | 65,848,481 |
| 2024-07-08 | 49.05 | 49.78 | 48.07 | 48.28 | -1.57% | 9,470 | 46,238,141 |
| 2024-07-05 | 50.99 | 50.99 | 47.63 | 49.05 | -2.58% | 16,701 | 81,225,161 |
| 2024-07-04 | 53.25 | 53.38 | 50.33 | 50.35 | -4.93% | 13,572 | 69,419,700 |
| 2024-07-03 | 54.52 | 54.78 | 52.67 | 52.96 | -2.32% | 7,070 | 37,767,878 |
| 2024-07-02 | 55.18 | 56.5 | 53.67 | 54.22 | -2.31% | 6,265 | 34,117,897 |
| 2024-07-01 | 55.5 | 56.34 | 54.52 | 55.5 | +0.18% | 6,215 | 34,363,663 |
| 2024-06-28 | 54.3 | 56.77 | 54.3 | 55.4 | -1.05% | 6,043 | 33,792,888 |
| 2024-06-27 | 54.26 | 58.16 | 54.26 | 55.99 | -2.03% | 7,037 | 39,582,567 |
| 2024-06-26 | 55.5 | 57.15 | 54.26 | 57.15 | +3.18% | 5,926 | 33,029,209 |
| 2024-06-25 | 55.77 | 56.51 | 54.51 | 55.39 | -0.68% | 6,419 | 35,566,655 |
| 2024-06-24 | 58.17 | 59.25 | 55.77 | 55.77 | -5.14% | 6,466 | 37,078,433 |
| 2024-06-21 | 60.5 | 60.5 | 57.87 | 58.79 | -1.39% | 5,421 | 31,662,097 |
| 2024-06-20 | 60.04 | 61.2 | 58.76 | 59.62 | -0.6% | 7,590 | 45,634,740 |
| 2024-06-19 | 61.53 | 62.5 | 59.86 | 59.98 | -2.46% | 9,414 | 57,137,012 |
| 2024-06-18 | 59.76 | 62.36 | 59.76 | 61.49 | +1.04% | 7,773 | 47,898,235 |
| 2024-06-17 | 58.68 | 61.98 | 58.68 | 60.86 | -2.26% | 8,349 | 51,035,983 |
| 2024-06-14 | 64.49 | 64.49 | 61 | 62.27 | -1.92% | 10,483 | 64,968,074 |
| 2024-06-13 | 63.81 | 64.26 | 62 | 63.49 | +1.54% | 8,620 | 54,477,605 |
| 2024-06-12 | 62.82 | 64.48 | 62.22 | 62.53 | -1.71% | 8,093 | 51,072,763 |
| 2024-06-11 | 59.9 | 63.88 | 59.6 | 63.62 | +4.69% | 11,589 | 71,714,067 |
| 2024-06-07 | 61.11 | 61.56 | 60 | 60.77 | -0.7% | 6,245 | 38,040,504 |
| 2024-06-06 | 64 | 64.87 | 60.08 | 61.2 | -5.99% | 12,371 | 76,203,698 |
| 2024-06-05 | 65 | 66.9 | 63.69 | 65.1 | +1.32% | 12,388 | 81,509,142 |
| 2024-06-04 | 64.5 | 65.22 | 62.66 | 64.25 | -0.39% | 7,109 | 45,305,622 |
| 2024-06-03 | 66.02 | 66.97 | 63.32 | 64.5 | -3.43% | 13,301 | 86,014,440 |
| 2024-05-31 | 65.17 | 67.83 | 65.17 | 66.79 | +1.46% | 12,624 | 84,289,201 |
| 2024-05-30 | 65.11 | 67.36 | 63.84 | 65.83 | +2.17% | 11,450 | 75,755,503 |
| 2024-05-29 | 66.67 | 67.99 | 63.81 | 64.43 | -0.57% | 8,921 | 58,059,652 |
| 2024-05-28 | 64.57 | 65.5 | 63.75 | 64.8 | -0.77% | 5,882 | 38,054,901 |
| 2024-05-27 | 63.53 | 65.3 | 63.13 | 65.3 | +1.94% | 8,308 | 53,326,660 |
| 2024-05-24 | 64.99 | 65.4 | 63.88 | 64.06 | -1.39% | 7,983 | 51,427,525 |
| 2024-05-23 | 66.24 | 66.71 | 64.66 | 64.96 | -1.87% | 8,060 | 52,707,593 |
| 2024-05-22 | 67.13 | 67.26 | 65.66 | 66.2 | -0.9% | 7,481 | 49,642,487 |
| 2024-05-21 | 66.77 | 67.46 | 65.65 | 66.8 | +0.03% | 15,063 | 100,375,366 |
| 2024-05-20 | 70.4 | 72.57 | 66.76 | 66.78 | -4.82% | 17,630 | 121,661,211 |
| 2024-05-17 | 69.22 | 70.19 | 68.08 | 70.16 | +2.42% | 8,341 | 57,580,021 |
| 2024-05-16 | 68.22 | 70.48 | 67.81 | 68.5 | -0.38% | 7,775 | 53,525,940 |
| 2024-05-15 | 67.53 | 70.5 | 67.52 | 68.76 | +0.79% | 6,967 | 48,066,683 |
| 2024-05-14 | 68.12 | 69.35 | 67.77 | 68.22 | -0.66% | 4,140 | 28,326,714 |
| 2024-05-13 | 70 | 70.76 | 68 | 68.67 | -2.93% | 7,717 | 53,172,742 |
| 2024-05-10 | 72.31 | 72.58 | 69.38 | 70.74 | -1.48% | 8,164 | 57,365,145 |
| 2024-05-09 | 67.88 | 72.58 | 67.3 | 71.8 | +5.59% | 13,214 | 93,687,769 |
| 2024-05-08 | 69.92 | 70 | 67.77 | 68 | -4.18% | 11,432 | 78,243,820 |
| 2024-05-07 | 67 | 72.74 | 66.58 | 70.97 | +6.63% | 21,392 | 149,660,064 |
| 2024-05-06 | 67.49 | 67.49 | 65.29 | 66.56 | +0.23% | 10,783 | 71,420,494 |
| 2024-04-30 | 66.93 | 67.78 | 65.23 | 66.41 | +0.05% | 12,924 | 85,689,294 |
| 2024-04-29 | 65 | 68.25 | 63.76 | 66.38 | +2.06% | 17,482 | 115,721,526 |
| 2024-04-26 | 60.67 | 66.28 | 60.66 | 65.04 | +7.04% | 19,017 | 121,856,087 |
| 2024-04-25 | 61.3 | 61.3 | 59.89 | 60.76 | -1.3% | 6,032 | 36,450,645 |
| 2024-04-24 | 59.08 | 61.97 | 58.73 | 61.56 | +4.22% | 9,703 | 58,792,598 |
| 2024-04-23 | 57.97 | 59.67 | 57.91 | 59.07 | +0.75% | 6,678 | 39,258,491 |
| 2024-04-22 | 55.75 | 59.88 | 54.41 | 58.63 | +5.17% | 11,551 | 66,461,943 |
| 2024-04-19 | 55.12 | 55.97 | 54.57 | 55.75 | +0.61% | 5,547 | 30,643,522 |
| 2024-04-18 | 55.98 | 57.3 | 55.11 | 55.41 | -1.34% | 9,471 | 52,991,901 |
| 2024-04-17 | 52.68 | 57.57 | 52.68 | 56.16 | +5.96% | 15,589 | 86,893,525 |
| 2024-04-16 | 56.6 | 57.2 | 52.9 | 53 | -6.53% | 14,575 | 79,452,889 |
| 2024-04-15 | 57.8 | 58.99 | 54.28 | 56.7 | -2.28% | 12,552 | 70,223,860 |
| 2024-04-12 | 58.52 | 59.23 | 57.21 | 58.02 | -1.14% | 9,562 | 55,549,841 |
| 2024-04-11 | 60.5 | 61.6 | 58.68 | 58.69 | -3.47% | 9,080 | 54,619,494 |
| 2024-04-10 | 62.07 | 62.07 | 60.17 | 60.8 | -2.05% | 6,438 | 39,095,535 |
| 2024-04-09 | 61.06 | 62.35 | 60.06 | 62.07 | +0.71% | 8,112 | 49,528,618 |
| 2024-04-08 | 62.8 | 62.88 | 60.5 | 61.63 | -2% | 7,488 | 46,088,640 |
| 2024-04-03 | 64.62 | 65.5 | 62.3 | 62.89 | -3.25% | 10,611 | 67,036,166 |
| 2024-04-02 | 63.04 | 66.99 | 61.08 | 65 | +2.99% | 19,988 | 128,214,454 |
| 2024-04-01 | 60.1 | 63.96 | 60.1 | 63.11 | +4.99% | 15,686 | 98,574,908 |
| 2024-03-29 | 59.52 | 60.88 | 59.21 | 60.11 | +0.18% | 8,063 | 48,395,150 |
| 2024-03-28 | 59.57 | 61.33 | 59.18 | 60 | 0% | 14,481 | 87,007,941 |
| 2024-03-27 | 61.98 | 62.18 | 58.65 | 60 | -3.41% | 13,838 | 83,080,947 |
| 2024-03-26 | 63.6 | 64.89 | 60.6 | 62.12 | -3.19% | 18,446 | 114,967,018 |
| 2024-03-25 | 67.6 | 67.6 | 64.14 | 64.17 | -5.07% | 13,603 | 89,482,359 |
| 2024-03-22 | 69.04 | 69.57 | 67.1 | 67.6 | -3.01% | 16,156 | 110,127,591 |
| 2024-03-21 | 68.78 | 70.43 | 67.78 | 69.7 | +1.34% | 16,325 | 112,695,528 |
| 2024-03-20 | 66.12 | 69.5 | 66.12 | 68.78 | +2.93% | 22,001 | 149,049,756 |
| 2024-03-19 | 65.3 | 69 | 64.51 | 66.82 | +2.08% | 29,003 | 195,058,936 |
| 2024-03-18 | 63.75 | 65.8 | 63.45 | 65.46 | +2.57% | 29,546 | 191,241,423 |
| 2024-03-15 | 62.88 | 63.91 | 61 | 63.82 | +2.28% | 33,619 | 211,605,020 |
| 2024-03-14 | 65 | 65.2 | 61.68 | 62.4 | -7.28% | 50,125 | 317,173,649 |
| 2024-03-13 | 65.05 | 70 | 64.8 | 67.3 | -15.84% | 72,797 | 483,229,819 |
| 2024-03-12 | 80.87 | 82.58 | 78.55 | 79.97 | -0.78% | 16,695 | 134,447,200 |
| 2024-03-11 | 77.77 | 81.33 | 77.33 | 80.6 | +3.19% | 15,255 | 121,717,425 |
| 2024-03-08 | 79.2 | 80.85 | 77.55 | 78.11 | -2.11% | 11,357 | 89,426,767 |
| 2024-03-07 | 85.84 | 85.84 | 79.39 | 79.79 | -2.04% | 14,776 | 121,578,516 |
| 2024-03-06 | 79.63 | 83.5 | 78.19 | 81.45 | +2.29% | 12,132 | 98,284,190 |
| 2024-03-05 | 80 | 81 | 77.07 | 79.63 | -0.72% | 13,501 | 106,865,495 |
| 2024-03-04 | 77.6 | 83.1 | 73.5 | 80.21 | +5.83% | 26,213 | 206,686,734 |
| 2024-03-01 | 72.48 | 76.99 | 71.88 | 75.79 | +4.57% | 26,397 | 196,538,301 |
| 2024-02-29 | 68 | 72.86 | 68 | 72.48 | +3.59% | 19,160 | 135,114,691 |
| 2024-02-28 | 73.13 | 74.77 | 67.28 | 69.97 | -4.8% | 22,079 | 155,742,114 |
| 2024-02-27 | 68.98 | 73.5 | 67.7 | 73.5 | +5.51% | 15,503 | 109,790,454 |
| 2024-02-26 | 67 | 70.59 | 65.2 | 69.66 | +3.68% | 19,340 | 131,831,298 |
| 2024-02-23 | 64.07 | 67.71 | 63.38 | 67.19 | +5.36% | 16,191 | 105,546,796 |
| 2024-02-22 | 64.06 | 66.49 | 63.18 | 63.77 | -0.36% | 16,649 | 106,900,002 |
| 2024-02-21 | 62.01 | 65.7 | 61.2 | 64 | +1.85% | 11,684 | 75,032,714 |
| 2024-02-20 | 62 | 63.38 | 60.52 | 62.84 | +1.35% | 10,459 | 65,048,178 |
| 2024-02-19 | 65.76 | 65.76 | 60.52 | 62 | -2.59% | 13,588 | 84,383,036 |
| 2024-02-08 | 57.73 | 64.03 | 57.73 | 63.65 | +9.55% | 15,432 | 93,681,484 |
| 2024-02-07 | 59.65 | 63 | 55 | 58.1 | -1.86% | 20,048 | 119,379,055 |
| 2024-02-06 | 55.83 | 61.98 | 51 | 59.2 | +6.92% | 17,474 | 97,648,526 |
| 2024-02-05 | 62 | 62 | 50.65 | 55.37 | -7.5% | 14,366 | 79,460,719 |
| 2024-02-02 | 67.5 | 68.34 | 58.1 | 59.86 | -10.59% | 11,885 | 74,577,434 |
| 2024-02-01 | 68 | 68.71 | 65.3 | 66.95 | -2.97% | 6,713 | 44,930,361 |
| 2024-01-31 | 73.04 | 74.42 | 68.9 | 69 | -6.34% | 6,426 | 45,605,216 |
| 2024-01-30 | 72.22 | 76.04 | 72.22 | 73.67 | -2.1% | 3,658 | 27,222,883 |
| 2024-01-29 | 77.08 | 80.3 | 75.21 | 75.25 | -3.53% | 5,680 | 43,857,911 |
| 2024-01-26 | 79.99 | 80.66 | 78 | 78 | -3.08% | 5,550 | 43,873,475 |
| 2024-01-25 | 75.53 | 81.7 | 73.66 | 80.48 | +6.62% | 10,722 | 84,231,182 |
| 2024-01-24 | 73.56 | 75.8 | 70.5 | 75.48 | +2.69% | 9,936 | 72,649,470 |
| 2024-01-23 | 72.68 | 74.98 | 71 | 73.5 | -0.14% | 4,946 | 36,309,990 |
| 2024-01-22 | 76.73 | 77.82 | 73.5 | 73.6 | -4.12% | 9,821 | 74,137,453 |
| 2024-01-19 | 78.9 | 80.7 | 76.67 | 76.76 | -2.71% | 7,987 | 62,109,084 |
| 2024-01-18 | 76.65 | 78.95 | 76.11 | 78.9 | +3.6% | 14,402 | 112,070,990 |
| 2024-01-17 | 77.21 | 79 | 76.05 | 76.16 | -1.6% | 9,799 | 75,641,305 |
| 2024-01-16 | 81.5 | 82.9 | 76.17 | 77.4 | -5.49% | 17,324 | 135,064,141 |
| 2024-01-15 | 88.99 | 89 | 80 | 81.9 | -7.85% | 32,842 | 274,477,887 |
| 2024-01-12 | 90.6 | 92.58 | 88.33 | 88.88 | -1.97% | 7,375 | 66,673,105 |
| 2024-01-11 | 89.62 | 92.8 | 88.53 | 90.67 | +0.85% | 8,611 | 77,973,346 |
| 2024-01-10 | 88 | 92.58 | 86 | 89.91 | +1.93% | 9,708 | 87,126,113 |
| 2024-01-09 | 87.72 | 89 | 87.11 | 88.21 | +0.95% | 8,569 | 75,488,720 |
| 2024-01-08 | 91.72 | 92.82 | 87.38 | 87.38 | -5.02% | 9,317 | 82,560,240 |
| 2024-01-05 | 96.97 | 97.8 | 91.1 | 92 | -5.93% | 17,683 | 164,724,861 |
| 2024-01-04 | 98 | 101.01 | 96.5 | 97.8 | -0.81% | 13,432 | 132,848,425 |
| 2024-01-03 | 102 | 102.38 | 96.49 | 98.6 | -3.69% | 25,592 | 251,750,849 |
| 2024-01-02 | 100.7 | 105.79 | 95.42 | 102.38 | +5.12% | 37,809 | 384,261,252 |
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：