股票概览
76.84
+1.03%
+0.78
76.81
开盘价
77.5
最高价
76.37
最低价
229,381
成交量
数据更新至: 2025-03-25
技术指标
75.97
MA5 (5日均线)
73.87
MA10 (10日均线)
72.65
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 | 76.81 | 77.5 | 76.37 | 76.84 | +1.03% | 229,381 | 1,765,288,112 |
| 2025-03-24 | 74.88 | 76.5 | 74.82 | 76.06 | +1.04% | 387,348 | 2,945,134,162 |
| 2025-03-21 | 74.77 | 76.43 | 74.77 | 75.28 | +0.15% | 384,528 | 2,903,191,225 |
| 2025-03-20 | 76.4 | 76.85 | 75.1 | 75.17 | -1.75% | 585,693 | 4,434,498,828 |
| 2025-03-19 | 77.23 | 77.94 | 75.03 | 76.51 | +2.04% | 1,066,261 | 8,164,296,255 |
| 2025-03-18 | 72 | 76.1 | 71.61 | 74.98 | +4.31% | 779,314 | 5,762,238,290 |
| 2025-03-17 | 72.52 | 72.52 | 71.6 | 71.88 | +0.01% | 347,333 | 2,497,780,791 |
| 2025-03-14 | 70.03 | 72.1 | 69.82 | 71.87 | +2.66% | 425,450 | 3,036,261,982 |
| 2025-03-13 | 70.01 | 70.65 | 69.81 | 70.01 | -0.13% | 252,622 | 1,774,959,974 |
| 2025-03-12 | 70.98 | 70.98 | 70.1 | 70.1 | -1.17% | 301,301 | 2,117,631,624 |
| 2025-03-11 | 70.5 | 71.44 | 70.3 | 70.93 | -0.2% | 252,825 | 1,788,427,242 |
| 2025-03-10 | 70.81 | 71.26 | 70.51 | 71.07 | +0.4% | 273,440 | 1,937,259,286 |
| 2025-03-07 | 71.12 | 71.24 | 70.26 | 70.79 | -0.49% | 314,827 | 2,228,492,957 |
| 2025-03-06 | 71.91 | 71.97 | 70.42 | 71.14 | -0.85% | 402,399 | 2,857,881,528 |
| 2025-03-05 | 71.9 | 72.15 | 71.2 | 71.75 | -0.31% | 286,186 | 2,050,696,436 |
| 2025-03-04 | 71.28 | 72.47 | 71.28 | 71.97 | +1.37% | 300,420 | 2,159,097,772 |
| 2025-03-03 | 72.7 | 72.99 | 70.85 | 71 | -2.81% | 405,918 | 2,908,667,199 |
| 2025-02-28 | 72.75 | 73.5 | 72.1 | 73.05 | +0.79% | 506,479 | 3,702,978,856 |
| 2025-02-27 | 71 | 72.71 | 70.63 | 72.48 | +3.37% | 652,482 | 4,700,242,778 |
| 2025-02-26 | 68.71 | 70.16 | 68.7 | 70.12 | +1.58% | 404,124 | 2,820,753,654 |
| 2025-02-25 | 70.5 | 70.67 | 68.98 | 69.03 | -2.62% | 565,999 | 3,932,087,508 |
| 2025-02-24 | 70.65 | 71.5 | 70.28 | 70.89 | +0.42% | 469,377 | 3,326,317,437 |
| 2025-02-21 | 71.02 | 71.23 | 70.2 | 70.59 | -0.9% | 553,390 | 3,903,770,927 |
| 2025-02-20 | 71.41 | 71.71 | 71.06 | 71.23 | -0.31% | 314,202 | 2,241,810,157 |
| 2025-02-19 | 71.3 | 71.97 | 71 | 71.45 | -0.63% | 337,150 | 2,408,852,125 |
| 2025-02-18 | 71.99 | 72.65 | 71.53 | 71.9 | -0.19% | 293,465 | 2,117,878,259 |
| 2025-02-17 | 72.25 | 72.47 | 71.25 | 72.04 | -0.62% | 402,358 | 2,886,662,764 |
| 2025-02-14 | 72.12 | 72.69 | 71.9 | 72.49 | +0.49% | 234,351 | 1,697,819,619 |
| 2025-02-13 | 73 | 73.39 | 72.13 | 72.14 | -1.56% | 410,664 | 2,979,276,852 |
| 2025-02-12 | 73.46 | 73.59 | 72.68 | 73.28 | -0.57% | 228,073 | 1,667,138,730 |
| 2025-02-11 | 73.44 | 73.86 | 72.61 | 73.7 | +0.95% | 300,440 | 2,200,715,457 |
| 2025-02-10 | 73.32 | 73.33 | 72.5 | 73.01 | -0.59% | 318,650 | 2,324,957,366 |
| 2025-02-07 | 72.4 | 73.44 | 71.67 | 73.44 | +1.62% | 355,350 | 2,588,044,043 |
| 2025-02-06 | 72.18 | 72.56 | 71.43 | 72.27 | +0.08% | 285,675 | 2,058,313,211 |
| 2025-02-05 | 73.4 | 73.69 | 71.68 | 72.21 | -2.26% | 363,511 | 2,623,254,186 |
| 2025-01-27 | 72.86 | 74.3 | 72.62 | 73.88 | +1.46% | 280,115 | 2,066,038,991 |
| 2025-01-24 | 73.01 | 73.64 | 72.55 | 72.82 | -0.8% | 304,861 | 2,224,547,325 |
| 2025-01-23 | 73.4 | 73.92 | 72.4 | 73.41 | +0.56% | 270,087 | 1,981,526,548 |
| 2025-01-22 | 74.38 | 74.38 | 72.28 | 73 | -1.88% | 322,180 | 2,351,219,471 |
| 2025-01-21 | 75.26 | 75.29 | 74.22 | 74.4 | -0.65% | 162,863 | 1,217,315,662 |
| 2025-01-20 | 75.1 | 76.74 | 74.88 | 74.89 | +0.73% | 296,993 | 2,245,932,516 |
| 2025-01-17 | 74.08 | 74.87 | 73.63 | 74.35 | +0.35% | 159,288 | 1,184,446,629 |
| 2025-01-16 | 73.99 | 75.45 | 73.9 | 74.09 | +0.37% | 262,330 | 1,953,070,088 |
| 2025-01-15 | 74.64 | 75.77 | 73.6 | 73.82 | -1.07% | 256,635 | 1,910,565,918 |
| 2025-01-14 | 74.3 | 75.35 | 73.43 | 74.62 | +0.43% | 288,584 | 2,150,563,704 |
| 2025-01-13 | 75.61 | 76.02 | 73.93 | 74.3 | -2.71% | 255,846 | 1,911,136,129 |
| 2025-01-10 | 78.73 | 78.89 | 76.37 | 76.37 | -3% | 271,096 | 2,093,133,229 |
| 2025-01-09 | 77.7 | 79 | 77.2 | 78.73 | +1.48% | 345,987 | 2,715,146,336 |
| 2025-01-08 | 75.51 | 77.66 | 75.43 | 77.58 | +2.17% | 406,930 | 3,129,132,562 |
| 2025-01-07 | 75 | 76.76 | 74.5 | 75.93 | +0.73% | 251,785 | 1,913,943,076 |
| 2025-01-06 | 74.68 | 76.28 | 74.28 | 75.38 | +0.92% | 306,810 | 2,308,954,916 |
| 2025-01-03 | 75 | 76.06 | 73.9 | 74.69 | -0.84% | 296,422 | 2,225,340,636 |
| 2025-01-02 | 75.4 | 77.2 | 75 | 75.32 | +0.13% | 413,671 | 3,143,071,622 |
| 2024-12-31 | 75.1 | 76.05 | 74.69 | 75.22 | -0.13% | 307,660 | 2,324,365,541 |
| 2024-12-30 | 75 | 76.18 | 74.92 | 75.32 | -0.13% | 221,827 | 1,676,164,969 |
| 2024-12-27 | 75.98 | 76.05 | 74.8 | 75.42 | -0.74% | 198,421 | 1,493,951,286 |
| 2024-12-26 | 75.26 | 76.24 | 74.65 | 75.98 | +0.58% | 242,143 | 1,829,497,500 |
| 2024-12-25 | 76.3 | 76.6 | 75.04 | 75.54 | -0.93% | 227,339 | 1,719,267,176 |
| 2024-12-24 | 74.4 | 76.38 | 74.4 | 76.25 | +2.2% | 344,141 | 2,606,513,926 |
| 2024-12-23 | 74 | 75.25 | 73.95 | 74.61 | +0.82% | 226,029 | 1,689,849,270 |
| 2024-12-20 | 74.43 | 74.79 | 73.66 | 74 | -0.59% | 209,397 | 1,552,494,957 |
| 2024-12-19 | 73.86 | 75.23 | 73.24 | 74.44 | +0.46% | 253,553 | 1,893,593,092 |
| 2024-12-18 | 73.66 | 74.58 | 73.58 | 74.1 | +0.58% | 225,785 | 1,675,256,403 |
| 2024-12-17 | 73.2 | 74.68 | 72.81 | 73.67 | +0.61% | 278,873 | 2,058,385,955 |
| 2024-12-16 | 74.1 | 74.45 | 72.65 | 73.22 | -1.05% | 280,471 | 2,054,964,896 |
| 2024-12-13 | 75.2 | 75.23 | 73.33 | 74 | -2.06% | 370,633 | 2,744,782,532 |
| 2024-12-12 | 75.2 | 75.75 | 74.37 | 75.56 | +0.61% | 286,398 | 2,153,602,254 |
| 2024-12-11 | 73.7 | 75.33 | 73.6 | 75.1 | +1.71% | 335,434 | 2,512,587,263 |
| 2024-12-10 | 76.51 | 76.66 | 73.79 | 73.84 | +0.97% | 555,133 | 4,164,810,151 |
| 2024-12-09 | 72.01 | 73.88 | 71.31 | 73.13 | +0.38% | 413,219 | 3,017,126,124 |
| 2024-12-06 | 71.78 | 73.13 | 71.51 | 72.85 | +1.58% | 456,778 | 3,318,584,662 |
| 2024-12-05 | 71.6 | 72.88 | 71.42 | 71.72 | +0.32% | 367,645 | 2,647,263,413 |
| 2024-12-04 | 69.88 | 71.99 | 69.6 | 71.49 | +2.35% | 531,955 | 3,779,094,534 |
| 2024-12-03 | 70 | 70 | 69.4 | 69.85 | -0.33% | 313,174 | 2,181,594,388 |
| 2024-12-02 | 70.15 | 70.53 | 69.23 | 70.08 | -0.07% | 357,906 | 2,500,096,040 |
| 2024-11-29 | 69.68 | 70.77 | 69.55 | 70.13 | -0.09% | 277,501 | 1,951,115,164 |
| 2024-11-28 | 72 | 72 | 69.76 | 70.19 | -1.58% | 323,290 | 2,275,593,420 |
| 2024-11-27 | 70.32 | 71.5 | 69.74 | 71.32 | +1.02% | 264,825 | 1,875,798,199 |
| 2024-11-26 | 70.11 | 71.2 | 69.35 | 70.6 | +0.3% | 274,188 | 1,932,586,725 |
| 2024-11-25 | 70.11 | 72.38 | 70.11 | 70.39 | 0% | 385,868 | 2,737,579,009 |
| 2024-11-22 | 70.83 | 72.82 | 70.22 | 70.39 | -0.64% | 388,458 | 2,781,161,792 |
| 2024-11-21 | 71.37 | 71.39 | 70.55 | 70.84 | -0.83% | 216,528 | 1,534,662,636 |
| 2024-11-20 | 71.38 | 71.65 | 70.74 | 71.43 | +0.17% | 226,371 | 1,610,809,493 |
| 2024-11-19 | 71.05 | 71.75 | 70.7 | 71.31 | +0.37% | 226,652 | 1,614,053,712 |
| 2024-11-18 | 72.17 | 72.98 | 70.83 | 71.05 | -1.66% | 319,386 | 2,292,938,837 |
| 2024-11-15 | 73.15 | 74.11 | 71.85 | 72.25 | -1.89% | 342,825 | 2,496,870,647 |
| 2024-11-14 | 73.48 | 74.89 | 72.33 | 73.64 | +0.33% | 408,435 | 3,020,822,981 |
| 2024-11-13 | 72.48 | 74.3 | 72.46 | 73.4 | +1.4% | 458,417 | 3,373,337,471 |
| 2024-11-12 | 71.91 | 74.89 | 71.79 | 72.39 | +1.1% | 575,477 | 4,231,304,809 |
| 2024-11-11 | 71.23 | 71.84 | 70.82 | 71.6 | -1.35% | 442,079 | 3,153,791,634 |
| 2024-11-08 | 72.66 | 73.76 | 71.1 | 72.58 | +0.67% | 593,374 | 4,283,549,293 |
| 2024-11-07 | 70.35 | 72.1 | 69.89 | 72.1 | +1.31% | 547,746 | 3,895,318,881 |
| 2024-11-06 | 73.14 | 73.14 | 70.97 | 71.17 | -2.68% | 525,931 | 3,768,679,119 |
| 2024-11-05 | 72.5 | 73.48 | 71.21 | 73.13 | +0.4% | 416,967 | 3,027,068,197 |
| 2024-11-04 | 72.14 | 73.37 | 71.7 | 72.84 | +0.82% | 232,316 | 1,680,407,656 |
| 2024-11-01 | 71.44 | 73 | 70.38 | 72.25 | +1.16% | 416,515 | 3,009,423,819 |
| 2024-10-31 | 72.97 | 73.69 | 71.1 | 71.42 | -1.83% | 500,469 | 3,595,551,677 |
| 2024-10-30 | 73.7 | 74.35 | 72.12 | 72.75 | -1.78% | 404,137 | 2,939,634,796 |
| 2024-10-29 | 74.61 | 75.5 | 73.8 | 74.07 | -1.07% | 297,272 | 2,214,621,306 |
| 2024-10-28 | 75.49 | 75.58 | 74.01 | 74.87 | -0.53% | 280,591 | 2,091,524,794 |
| 2024-10-25 | 75.42 | 75.86 | 74.77 | 75.27 | -0.49% | 210,573 | 1,583,775,153 |
| 2024-10-24 | 76.11 | 76.46 | 75.3 | 75.64 | -0.97% | 171,087 | 1,296,926,992 |
| 2024-10-23 | 76.6 | 77.78 | 76 | 76.38 | -0.16% | 268,313 | 2,053,544,728 |
| 2024-10-22 | 74.35 | 76.96 | 74.14 | 76.5 | +3.27% | 404,060 | 3,073,890,031 |
| 2024-10-21 | 75.35 | 75.98 | 73.28 | 74.08 | -1.24% | 343,229 | 2,547,898,013 |
| 2024-10-18 | 73.08 | 76.2 | 72.65 | 75.01 | +2.64% | 427,851 | 3,180,240,270 |
| 2024-10-17 | 75.24 | 75.53 | 72.9 | 73.08 | -2.87% | 394,376 | 2,920,853,670 |
| 2024-10-16 | 74.7 | 75.5 | 73.73 | 75.24 | -1% | 342,829 | 2,559,503,194 |
| 2024-10-15 | 79 | 79 | 76 | 76 | -3.8% | 375,833 | 2,905,639,306 |
| 2024-10-14 | 77.03 | 79.29 | 76.6 | 79 | +2.9% | 462,828 | 3,620,244,782 |
| 2024-10-11 | 78 | 78.23 | 75.9 | 76.77 | -1.95% | 380,602 | 2,930,030,642 |
| 2024-10-10 | 75.95 | 79.38 | 75.87 | 78.3 | +4.39% | 673,034 | 5,259,062,088 |
| 2024-10-09 | 78.4 | 79.32 | 74.02 | 75.01 | -6.46% | 895,501 | 6,896,386,875 |
| 2024-10-08 | 83.67 | 83.67 | 78.73 | 80.19 | +5.43% | 1,352,393 | 11,050,056,032 |
| 2024-09-30 | 73.16 | 76.9 | 72.03 | 76.06 | +4.19% | 1,251,665 | 9,344,041,944 |
| 2024-09-27 | 74.75 | 76.4 | 71.15 | 73 | -0.76% | 857,448 | 6,253,333,702 |
| 2024-09-26 | 70 | 73.68 | 69.79 | 73.56 | +4.92% | 501,342 | 3,592,524,658 |
| 2024-09-25 | 68.21 | 71.5 | 68.21 | 70.11 | +3.04% | 627,661 | 4,428,074,584 |
| 2024-09-24 | 67.6 | 68.25 | 66.2 | 68.04 | +0.65% | 500,902 | 3,378,454,557 |
| 2024-09-23 | 66.46 | 67.89 | 66.2 | 67.6 | +2.33% | 391,621 | 2,643,088,028 |
| 2024-09-20 | 64.91 | 66.3 | 64.76 | 66.06 | +1.19% | 398,013 | 2,608,979,309 |
| 2024-09-19 | 62.3 | 65.73 | 62.3 | 65.28 | +0.05% | 476,115 | 3,085,181,571 |
| 2024-09-18 | 63.62 | 65.71 | 63.4 | 65.25 | +2.74% | 295,026 | 1,915,513,518 |
| 2024-09-13 | 62.05 | 63.78 | 61.59 | 63.51 | +1.83% | 321,490 | 2,037,679,478 |
| 2024-09-12 | 61.8 | 62.85 | 61.66 | 62.37 | +1.15% | 276,169 | 1,719,561,913 |
| 2024-09-11 | 60.52 | 62.08 | 59.7 | 61.66 | +1.5% | 419,218 | 2,572,399,328 |
| 2024-09-10 | 60.48 | 61.64 | 60.48 | 60.75 | -0.56% | 401,110 | 2,451,075,854 |
| 2024-09-09 | 61.35 | 62.2 | 60.68 | 61.09 | -3.06% | 548,406 | 3,359,451,100 |
| 2024-09-06 | 63.6 | 64.55 | 62.9 | 63.02 | -0.9% | 233,202 | 1,480,652,837 |
| 2024-09-05 | 64.95 | 65.4 | 63.48 | 63.59 | -2.89% | 432,123 | 2,763,225,151 |
| 2024-09-04 | 65.86 | 66.7 | 65.36 | 65.48 | -0.74% | 274,996 | 1,814,975,104 |
| 2024-09-03 | 65.01 | 66.48 | 65 | 65.97 | +1.13% | 242,379 | 1,599,193,264 |
| 2024-09-02 | 64.5 | 66.52 | 64.44 | 65.23 | +0.74% | 260,759 | 1,706,301,995 |
| 2024-08-30 | 63.48 | 65.81 | 63.38 | 64.75 | +1.25% | 333,863 | 2,160,911,498 |
| 2024-08-29 | 64.42 | 65.31 | 63.95 | 63.95 | -1.51% | 232,856 | 1,500,197,088 |
| 2024-08-28 | 65.98 | 66.15 | 64.57 | 64.93 | -1.61% | 265,430 | 1,726,057,217 |
| 2024-08-27 | 66 | 66.48 | 65.49 | 65.99 | -0.5% | 241,138 | 1,590,912,374 |
| 2024-08-26 | 65.94 | 66.65 | 64.9 | 66.32 | +1.31% | 339,582 | 2,241,141,518 |
| 2024-08-23 | 64 | 65.96 | 63.88 | 65.46 | +2.14% | 290,471 | 1,895,805,009 |
| 2024-08-22 | 63.13 | 64.49 | 62.72 | 64.09 | +1.47% | 249,787 | 1,597,113,183 |
| 2024-08-21 | 62.71 | 63.7 | 62.33 | 63.16 | +0.22% | 211,871 | 1,337,959,065 |
| 2024-08-20 | 63.48 | 63.49 | 61.76 | 63.02 | +1.06% | 257,810 | 1,623,775,567 |
| 2024-08-19 | 61.69 | 63.15 | 61.67 | 62.36 | +1% | 172,753 | 1,075,574,308 |
| 2024-08-16 | 60.81 | 61.9 | 60.67 | 61.74 | +1.21% | 180,670 | 1,112,521,867 |
| 2024-08-15 | 60.7 | 61.35 | 60.29 | 61 | +0.16% | 191,633 | 1,166,672,167 |
| 2024-08-14 | 61.36 | 61.49 | 60.6 | 60.9 | -0.75% | 112,278 | 685,993,302 |
| 2024-08-13 | 61.38 | 62.11 | 60.92 | 61.36 | -0.03% | 98,351 | 602,892,300 |
| 2024-08-12 | 60.5 | 62.14 | 60.31 | 61.38 | +1.45% | 169,492 | 1,042,597,208 |
| 2024-08-09 | 60.85 | 61.7 | 60.33 | 60.5 | -0.75% | 138,024 | 839,905,714 |
| 2024-08-08 | 60.42 | 61.48 | 60.21 | 60.96 | +0.43% | 142,319 | 867,672,450 |
| 2024-08-07 | 59.92 | 61.38 | 59.24 | 60.7 | +1.3% | 252,986 | 1,535,238,304 |
| 2024-08-06 | 61.61 | 62.26 | 59.52 | 59.92 | -2.81% | 384,932 | 2,316,733,895 |
| 2024-08-05 | 62.54 | 64.3 | 61.56 | 61.65 | -2.13% | 354,768 | 2,214,817,315 |
| 2024-08-02 | 63.3 | 64.28 | 62.57 | 62.99 | -0.93% | 202,615 | 1,280,021,474 |
| 2024-08-01 | 63.8 | 64.67 | 63.41 | 63.58 | -0.28% | 244,068 | 1,561,027,259 |
| 2024-07-31 | 60.73 | 63.86 | 60.73 | 63.76 | +4.42% | 401,747 | 2,530,147,580 |
| 2024-07-30 | 62.51 | 62.77 | 60.6 | 61.06 | -2.89% | 225,758 | 1,381,015,834 |
| 2024-07-29 | 62.3 | 63.21 | 62.16 | 62.88 | +0.06% | 207,128 | 1,297,587,355 |
| 2024-07-26 | 62.83 | 62.99 | 61.4 | 62.84 | +5.79% | 577,402 | 3,598,947,643 |
| 2024-07-25 | 59.52 | 60.09 | 58.9 | 59.4 | -1.13% | 301,092 | 1,787,253,322 |
| 2024-07-24 | 62.01 | 62.72 | 59.64 | 60.08 | -3.69% | 455,473 | 2,757,887,294 |
| 2024-07-23 | 63.63 | 63.79 | 62.38 | 62.38 | -1.96% | 185,378 | 1,165,932,040 |
| 2024-07-22 | 63.45 | 64.64 | 63.32 | 63.63 | +0.05% | 199,303 | 1,273,643,439 |
| 2024-07-19 | 63.36 | 63.78 | 62.89 | 63.6 | -0.47% | 217,970 | 1,381,064,608 |
| 2024-07-18 | 62.01 | 64.46 | 62.01 | 63.9 | +1.7% | 345,325 | 2,193,053,871 |
| 2024-07-17 | 64.04 | 64.38 | 61.66 | 62.83 | -2.24% | 464,628 | 2,909,157,024 |
| 2024-07-16 | 64.63 | 64.96 | 63.75 | 64.27 | -1.03% | 204,068 | 1,313,240,364 |
| 2024-07-15 | 64.78 | 65.16 | 64.36 | 64.94 | -0.09% | 170,459 | 1,104,204,269 |
| 2024-07-12 | 63.79 | 65.2 | 63.64 | 65 | +1.72% | 245,741 | 1,588,658,353 |
| 2024-07-11 | 63.85 | 64.45 | 62.52 | 63.9 | +0.14% | 271,827 | 1,727,208,383 |
| 2024-07-10 | 64.54 | 65.06 | 63.81 | 63.81 | -0.45% | 158,469 | 1,016,718,370 |
| 2024-07-09 | 63.81 | 64.67 | 63.62 | 64.1 | -0.2% | 216,645 | 1,392,889,372 |
| 2024-07-08 | 63.6 | 64.72 | 63.17 | 64.23 | +0.36% | 194,436 | 1,247,645,531 |
| 2024-07-05 | 64.5 | 65.15 | 63 | 64 | -0.93% | 264,796 | 1,686,503,681 |
| 2024-07-04 | 63.2 | 65.2 | 63.2 | 64.6 | +2.49% | 277,531 | 1,794,060,146 |
| 2024-07-03 | 63.05 | 63.68 | 62.74 | 63.03 | +0.05% | 181,208 | 1,145,370,115 |
| 2024-07-02 | 63.7 | 64.2 | 62.8 | 63 | -1.7% | 291,813 | 1,843,585,722 |
| 2024-07-01 | 64.29 | 65.38 | 63.6 | 64.09 | -0.64% | 195,283 | 1,255,074,545 |
| 2024-06-28 | 63.5 | 64.79 | 63.48 | 64.5 | +0.62% | 251,956 | 1,624,767,679 |
| 2024-06-27 | 64.05 | 64.48 | 63.47 | 64.1 | -0.23% | 274,095 | 1,750,926,675 |
| 2024-06-26 | 65.01 | 65.39 | 63.91 | 64.25 | -1.59% | 238,314 | 1,531,598,024 |
| 2024-06-25 | 64.85 | 65.79 | 64.52 | 65.29 | +0.63% | 253,092 | 1,652,171,356 |
| 2024-06-24 | 63.71 | 65.55 | 63.61 | 64.88 | +1.45% | 307,991 | 1,993,977,958 |
| 2024-06-21 | 64.49 | 64.75 | 63.5 | 63.95 | -0.81% | 241,537 | 1,544,527,731 |
| 2024-06-20 | 63.9 | 64.75 | 63.54 | 64.47 | +0.73% | 280,858 | 1,806,800,938 |
| 2024-06-19 | 64.77 | 65.08 | 62.8 | 64 | -1.3% | 347,000 | 2,206,055,298 |
| 2024-06-18 | 64.3 | 65.19 | 63.67 | 64.84 | +0.48% | 218,675 | 1,409,611,739 |
| 2024-06-17 | 65.76 | 65.76 | 64.18 | 64.53 | -1.65% | 253,358 | 1,639,603,939 |
| 2024-06-14 | 63.51 | 65.76 | 63.5 | 65.61 | +2.64% | 379,244 | 2,468,107,111 |
| 2024-06-13 | 65.31 | 65.45 | 63.66 | 63.92 | -1.9% | 274,850 | 1,763,239,544 |
| 2024-06-12 | 64.84 | 65.74 | 64.53 | 65.16 | +0.25% | 257,072 | 1,675,974,671 |
| 2024-06-11 | 64.5 | 66.5 | 64.18 | 65 | -0.25% | 336,897 | 2,188,026,772 |
| 2024-06-07 | 65.2 | 65.45 | 63.71 | 65.16 | -0.91% | 400,646 | 2,591,739,293 |
| 2024-06-06 | 63.8 | 66.03 | 63.8 | 65.76 | +2.88% | 436,037 | 2,848,032,777 |
| 2024-06-05 | 64.55 | 65.2 | 63.8 | 63.92 | -1.18% | 283,319 | 1,825,603,150 |
| 2024-06-04 | 64.99 | 64.99 | 63.4 | 64.68 | -0.52% | 306,212 | 1,969,401,516 |
| 2024-06-03 | 64.88 | 66.3 | 64.27 | 65.02 | +0.4% | 357,556 | 2,337,233,616 |
| 2024-05-31 | 65.19 | 65.57 | 64.55 | 64.76 | -0.64% | 261,294 | 1,696,172,930 |
| 2024-05-30 | 65.71 | 66.19 | 65.14 | 65.18 | -1.02% | 193,586 | 1,269,509,292 |
| 2024-05-29 | 66.6 | 67.2 | 65.5 | 65.85 | -1.76% | 241,321 | 1,590,410,761 |
| 2024-05-28 | 67.6 | 67.78 | 66.5 | 67.03 | -0.83% | 191,737 | 1,284,865,352 |
| 2024-05-27 | 66.5 | 68.28 | 65.54 | 67.59 | +1.46% | 305,462 | 2,062,139,516 |
| 2024-05-24 | 65.4 | 66.98 | 65.1 | 66.62 | +1.34% | 259,270 | 1,724,580,967 |
| 2024-05-23 | 65.4 | 66.19 | 65 | 65.74 | +0.5% | 240,961 | 1,582,459,055 |
| 2024-05-22 | 66.34 | 66.54 | 65.31 | 65.41 | -1.71% | 261,052 | 1,715,205,332 |
| 2024-05-21 | 66.27 | 67.3 | 66.2 | 66.55 | -0.03% | 243,588 | 1,626,841,822 |
| 2024-05-20 | 67.01 | 67.88 | 66.21 | 66.57 | -2.15% | 426,430 | 2,846,862,349 |
| 2024-05-17 | 68.78 | 69.5 | 66.52 | 68.03 | -1.89% | 418,483 | 2,828,611,123 |
| 2024-05-16 | 69.76 | 69.8 | 68.8 | 69.34 | -0.6% | 246,004 | 1,703,048,548 |
| 2024-05-15 | 68.5 | 70.1 | 68.11 | 69.76 | -1.52% | 301,895 | 2,090,761,786 |
| 2024-05-14 | 72.68 | 72.89 | 70.2 | 70.84 | -2.57% | 399,236 | 2,827,063,811 |
| 2024-05-13 | 71.88 | 72.99 | 70.7 | 72.71 | +1.15% | 271,674 | 1,965,130,433 |
| 2024-05-10 | 72.2 | 72.33 | 71.34 | 71.88 | +0.04% | 224,879 | 1,616,063,316 |
| 2024-05-09 | 71 | 72.34 | 70.62 | 71.85 | +1.55% | 285,718 | 2,046,734,810 |
| 2024-05-08 | 70.5 | 71.34 | 70.39 | 70.75 | -0.49% | 176,620 | 1,252,248,295 |
| 2024-05-07 | 70.81 | 72.33 | 70.62 | 71.1 | +0.13% | 304,315 | 2,176,139,138 |
| 2024-05-06 | 70.5 | 71.46 | 69.65 | 71.01 | +1.76% | 461,799 | 3,263,609,833 |
| 2024-04-30 | 66.84 | 71.15 | 66.8 | 69.78 | +2.32% | 571,318 | 3,988,190,598 |
| 2024-04-29 | 68.3 | 68.88 | 67.23 | 68.2 | -0.25% | 332,264 | 2,264,197,665 |
| 2024-04-26 | 68.25 | 68.65 | 67.42 | 68.37 | +0.19% | 242,257 | 1,650,078,938 |
| 2024-04-25 | 67.13 | 68.56 | 67.13 | 68.24 | +0.5% | 220,333 | 1,500,859,468 |
| 2024-04-24 | 68.34 | 68.64 | 66.75 | 67.9 | -0.72% | 307,830 | 2,079,963,046 |
| 2024-04-23 | 69.83 | 70 | 67.59 | 68.39 | -2.27% | 382,179 | 2,605,557,575 |
| 2024-04-22 | 70.2 | 71.19 | 69.5 | 69.98 | -0.03% | 289,438 | 2,032,072,605 |
| 2024-04-19 | 69.43 | 70.58 | 69.43 | 70 | 0% | 288,123 | 2,017,233,100 |
| 2024-04-18 | 68.58 | 71.33 | 68.38 | 70 | +2.07% | 395,421 | 2,777,734,457 |
| 2024-04-17 | 68 | 68.8 | 66.98 | 68.58 | +0.4% | 245,496 | 1,664,966,380 |
| 2024-04-16 | 66.78 | 68.77 | 66.57 | 68.31 | +2.2% | 391,914 | 2,659,237,097 |
| 2024-04-15 | 64.89 | 67 | 64.71 | 66.84 | +3.01% | 317,837 | 2,102,897,321 |
| 2024-04-12 | 64.99 | 65.6 | 64.58 | 64.89 | -0.28% | 217,344 | 1,414,407,755 |
| 2024-04-11 | 64.95 | 65.95 | 64.61 | 65.07 | -0.15% | 190,048 | 1,239,842,458 |
| 2024-04-10 | 64.87 | 66.2 | 64.56 | 65.17 | +0.2% | 180,820 | 1,184,377,719 |
| 2024-04-09 | 65 | 65.6 | 64.82 | 65.04 | -0.43% | 194,783 | 1,270,147,986 |
| 2024-04-08 | 66.72 | 66.85 | 64.67 | 65.32 | -2.11% | 324,345 | 2,125,546,169 |
| 2024-04-03 | 66.2 | 66.9 | 65.98 | 66.73 | +0.72% | 206,265 | 1,370,613,983 |
| 2024-04-02 | 66 | 66.53 | 65.75 | 66.25 | +0.05% | 226,536 | 1,497,277,780 |
| 2024-04-01 | 64.5 | 66.28 | 64.1 | 66.22 | +3.11% | 327,712 | 2,146,737,286 |
| 2024-03-29 | 64.58 | 65.73 | 63.66 | 64.22 | -0.56% | 254,689 | 1,638,381,690 |
| 2024-03-28 | 64.23 | 65.39 | 63.18 | 64.58 | +1.43% | 451,854 | 2,915,943,394 |
| 2024-03-27 | 62.53 | 64.88 | 62.51 | 63.67 | +1.51% | 348,428 | 2,227,887,825 |
| 2024-03-26 | 62.31 | 63.25 | 62.31 | 62.72 | -0.29% | 253,537 | 1,591,428,438 |
| 2024-03-25 | 62.19 | 63.66 | 61.78 | 62.9 | +0.45% | 269,033 | 1,694,247,611 |
| 2024-03-22 | 60.56 | 62.65 | 60.5 | 62.62 | +3.42% | 431,568 | 2,671,677,605 |
| 2024-03-21 | 61.91 | 62.04 | 60.13 | 60.55 | -2.15% | 391,892 | 2,377,326,996 |
| 2024-03-20 | 62.2 | 62.5 | 61.4 | 61.88 | -1.15% | 377,909 | 2,337,851,554 |
| 2024-03-19 | 62.2 | 63.12 | 62.17 | 62.6 | +0.38% | 297,946 | 1,867,932,284 |
| 2024-03-18 | 63.88 | 63.89 | 62.35 | 62.36 | -2.59% | 425,011 | 2,667,915,014 |
| 2024-03-15 | 64.39 | 64.5 | 63.3 | 64.02 | -0.74% | 254,639 | 1,624,685,427 |
| 2024-03-14 | 63.86 | 64.75 | 63.6 | 64.5 | +0.67% | 315,317 | 2,026,233,407 |
| 2024-03-13 | 63.66 | 64.33 | 63 | 64.07 | -0.09% | 327,232 | 2,084,900,582 |
| 2024-03-12 | 65.35 | 65.35 | 63.05 | 64.13 | -1.97% | 507,399 | 3,241,294,651 |
| 2024-03-11 | 66.09 | 66.1 | 64.56 | 65.42 | -1.03% | 280,270 | 1,826,293,592 |
| 2024-03-08 | 65.87 | 66.49 | 64.88 | 66.1 | +0.46% | 261,254 | 1,714,883,401 |
| 2024-03-07 | 64.45 | 66.65 | 64.2 | 65.8 | +2% | 306,340 | 2,020,641,414 |
| 2024-03-06 | 64.9 | 65.53 | 64.3 | 64.51 | -0.81% | 219,230 | 1,422,222,516 |
| 2024-03-05 | 64.65 | 65.4 | 63.45 | 65.04 | +0.68% | 355,253 | 2,288,367,736 |
| 2024-03-04 | 65 | 66 | 63.5 | 64.6 | +0.2% | 373,844 | 2,415,284,580 |
| 2024-03-01 | 63.5 | 64.51 | 62.88 | 64.47 | +2.94% | 328,449 | 2,102,800,960 |
| 2024-02-29 | 62 | 63.48 | 61.75 | 62.63 | +1.31% | 489,210 | 3,071,855,396 |
| 2024-02-28 | 62 | 62.31 | 60.95 | 61.82 | -0.16% | 253,674 | 1,568,616,989 |
| 2024-02-27 | 60.59 | 61.99 | 60.1 | 61.92 | +2.69% | 280,148 | 1,720,508,595 |
| 2024-02-26 | 59.85 | 61.5 | 59.85 | 60.3 | +1.14% | 340,977 | 2,070,387,072 |
| 2024-02-23 | 61.68 | 62.1 | 59.32 | 59.62 | -2.82% | 430,936 | 2,580,957,129 |
| 2024-02-22 | 61.21 | 61.79 | 61.03 | 61.35 | -0.58% | 192,591 | 1,180,530,930 |
| 2024-02-21 | 61 | 62.55 | 60.68 | 61.71 | +0.02% | 277,972 | 1,719,403,866 |
| 2024-02-20 | 60.3 | 61.79 | 59.67 | 61.7 | +1.82% | 296,309 | 1,807,531,882 |
| 2024-02-19 | 61.7 | 61.7 | 59.81 | 60.6 | +0.51% | 356,959 | 2,157,379,733 |
| 2024-02-08 | 61.29 | 62.36 | 59.98 | 60.29 | -1.34% | 347,232 | 2,112,587,867 |
| 2024-02-07 | 59.29 | 61.17 | 59.03 | 61.11 | +1.93% | 461,959 | 2,791,586,567 |
| 2024-02-06 | 59.26 | 60.79 | 59.02 | 59.95 | +0.84% | 379,464 | 2,279,549,238 |
| 2024-02-05 | 58 | 59.6 | 57.82 | 59.45 | +2.06% | 461,603 | 2,724,269,122 |
| 2024-02-02 | 58.5 | 58.88 | 57.31 | 58.25 | -0.95% | 289,505 | 1,687,829,337 |
| 2024-02-01 | 58.23 | 59.46 | 58 | 58.81 | +0.96% | 303,402 | 1,785,789,271 |
| 2024-01-31 | 57.91 | 58.94 | 57.42 | 58.25 | +0.05% | 255,442 | 1,486,711,039 |
| 2024-01-30 | 58.7 | 59.2 | 58 | 58.22 | -0.8% | 273,733 | 1,604,993,046 |
| 2024-01-29 | 57.9 | 59.48 | 57.69 | 58.69 | +2.05% | 374,987 | 2,204,469,370 |
| 2024-01-26 | 56.35 | 57.75 | 56.35 | 57.51 | +2.06% | 327,457 | 1,874,299,633 |
| 2024-01-25 | 57.3 | 57.49 | 56.24 | 56.35 | -1.47% | 249,636 | 1,412,367,268 |
| 2024-01-24 | 56.15 | 57.44 | 56.02 | 57.19 | +1.44% | 264,637 | 1,503,303,923 |
| 2024-01-23 | 55.52 | 56.69 | 54.8 | 56.38 | +1.88% | 288,485 | 1,612,570,166 |
| 2024-01-22 | 55.88 | 56.66 | 55.08 | 55.34 | -1.43% | 359,803 | 2,017,295,149 |
| 2024-01-19 | 56 | 56.6 | 55.86 | 56.14 | -0.46% | 299,370 | 1,681,993,909 |
| 2024-01-18 | 56.79 | 56.99 | 55.08 | 56.4 | +0.05% | 390,231 | 2,175,726,536 |
| 2024-01-17 | 56.63 | 57.29 | 56.37 | 56.37 | -0.97% | 269,141 | 1,530,395,102 |
| 2024-01-16 | 55.61 | 56.95 | 55.1 | 56.92 | +1.86% | 337,304 | 1,903,147,107 |
| 2024-01-15 | 54.84 | 55.98 | 54.66 | 55.88 | +1.6% | 191,241 | 1,063,527,119 |
| 2024-01-12 | 54.9 | 55.71 | 54.58 | 55 | 0% | 243,611 | 1,343,879,865 |
| 2024-01-11 | 55.22 | 55.49 | 54.73 | 55 | -0.4% | 212,369 | 1,168,392,665 |
| 2024-01-10 | 55.17 | 55.77 | 54.84 | 55.22 | +0.09% | 178,208 | 984,854,746 |
| 2024-01-09 | 54.71 | 55.33 | 54.11 | 55.17 | +0.31% | 216,070 | 1,184,711,712 |
| 2024-01-08 | 55.6 | 55.6 | 54.62 | 55 | -1.08% | 278,097 | 1,531,117,699 |
| 2024-01-05 | 55.2 | 56.08 | 54.85 | 55.6 | +0.63% | 300,429 | 1,669,357,551 |
| 2024-01-04 | 54.66 | 55.32 | 54.45 | 55.25 | +1.47% | 267,025 | 1,467,886,385 |
| 2024-01-03 | 54.59 | 54.8 | 54.1 | 54.45 | -0.2% | 206,897 | 1,126,649,739 |
| 2024-01-02 | 54.63 | 55.05 | 54.2 | 54.56 | -0.13% | 239,057 | 1,305,162,004 |
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：
同行业相关股票
ч╛ОчЪДщЫЖхЫв 属于 家电 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832