股票概览
62.29
-1.46%
-0.92
63.8
开盘价
63.99
最高价
61.27
最低价
136,532
成交量
数据更新至: 2024-12-31
技术指标
63.44
MA5 (5日均线)
62.73
MA10 (10日均线)
61.43
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 | 63.8 | 63.99 | 61.27 | 62.29 | -1.46% | 136,532 | 854,206,915 |
| 2024-12-30 | 64.3 | 64.6 | 62.71 | 63.21 | -0.69% | 99,995 | 633,180,430 |
| 2024-12-27 | 64.33 | 65.2 | 63.35 | 63.65 | -1.88% | 156,405 | 1,005,300,202 |
| 2024-12-26 | 62.7 | 65.43 | 62.48 | 64.87 | +2.71% | 208,837 | 1,339,688,858 |
| 2024-12-25 | 61.39 | 64.99 | 60.51 | 63.16 | +2.02% | 205,533 | 1,290,762,894 |
| 2024-12-24 | 61.49 | 62.98 | 60.3 | 61.91 | +1% | 116,278 | 719,552,044 |
| 2024-12-23 | 63.55 | 64.18 | 60.81 | 61.3 | -3.02% | 158,169 | 984,088,657 |
| 2024-12-20 | 62.54 | 64.15 | 61.77 | 63.21 | -0.28% | 217,641 | 1,374,307,100 |
| 2024-12-19 | 59.58 | 64.8 | 59.35 | 63.39 | +5.16% | 301,936 | 1,889,310,074 |
| 2024-12-18 | 60.33 | 61.33 | 58.68 | 60.28 | -0.02% | 134,296 | 805,570,915 |
| 2024-12-17 | 60.69 | 63.2 | 59.11 | 60.29 | -1.42% | 189,660 | 1,152,850,444 |
| 2024-12-16 | 59.85 | 64 | 58.62 | 61.16 | +3.7% | 259,288 | 1,602,108,850 |
| 2024-12-13 | 60.1 | 60.5 | 58.9 | 58.98 | -3.25% | 101,927 | 607,866,140 |
| 2024-12-12 | 61.2 | 61.72 | 60.17 | 60.96 | -1.33% | 102,662 | 625,367,536 |
| 2024-12-11 | 59.3 | 62.78 | 59.22 | 61.78 | +2.83% | 162,594 | 991,270,017 |
| 2024-12-10 | 62 | 62 | 59.99 | 60.08 | +0.99% | 155,223 | 945,788,880 |
| 2024-12-09 | 60.89 | 61.61 | 58.84 | 59.49 | -3.32% | 149,580 | 895,432,261 |
| 2024-12-06 | 60.08 | 63.1 | 58.96 | 61.53 | +3.2% | 239,260 | 1,468,450,559 |
| 2024-12-05 | 56.91 | 60.28 | 56.85 | 59.62 | +3.81% | 194,052 | 1,150,320,892 |
| 2024-12-04 | 58.49 | 59.26 | 57.37 | 57.43 | -1.63% | 96,986 | 564,744,823 |
| 2024-12-03 | 59.68 | 59.88 | 57.24 | 58.38 | -1.07% | 136,783 | 800,702,228 |
| 2024-12-02 | 58.8 | 59.18 | 57.5 | 59.01 | -0.02% | 142,193 | 833,917,986 |
| 2024-11-29 | 57.55 | 59.8 | 57.55 | 59.02 | +1.58% | 160,336 | 942,502,521 |
| 2024-11-28 | 58.22 | 59.29 | 57.45 | 58.1 | +0.54% | 144,749 | 844,865,073 |
| 2024-11-27 | 56.5 | 57.79 | 55.05 | 57.79 | +2.03% | 110,220 | 622,439,692 |
| 2024-11-26 | 57.69 | 58.3 | 56.5 | 56.64 | -1.85% | 83,051 | 476,173,427 |
| 2024-11-25 | 57.99 | 58.84 | 55.65 | 57.71 | -1.22% | 141,826 | 804,969,604 |
| 2024-11-22 | 60 | 61.6 | 58.3 | 58.42 | -3.8% | 186,787 | 1,122,750,166 |
| 2024-11-21 | 58 | 63.08 | 57.85 | 60.73 | +3.95% | 276,821 | 1,693,176,792 |
| 2024-11-20 | 56.96 | 58.76 | 56.68 | 58.42 | +1.95% | 166,855 | 967,880,633 |
| 2024-11-19 | 56.21 | 57.66 | 55.4 | 57.3 | +2.07% | 165,743 | 938,463,785 |
| 2024-11-18 | 60.45 | 60.69 | 55.5 | 56.14 | -7.07% | 214,316 | 1,225,059,387 |
| 2024-11-15 | 64.65 | 66.21 | 60.35 | 60.41 | -5.9% | 200,764 | 1,268,493,417 |
| 2024-11-14 | 65.8 | 66.46 | 64 | 64.2 | -3.4% | 132,106 | 860,263,295 |
| 2024-11-13 | 66.6 | 67.6 | 64.89 | 66.46 | -1.2% | 154,689 | 1,020,287,573 |
| 2024-11-12 | 69.56 | 69.98 | 65.8 | 67.27 | -4.97% | 284,396 | 1,932,730,430 |
| 2024-11-11 | 69.66 | 71.87 | 68.58 | 70.79 | +1.7% | 252,735 | 1,786,892,488 |
| 2024-11-08 | 69.6 | 73.98 | 69.5 | 69.61 | -0.37% | 312,376 | 2,225,089,242 |
| 2024-11-07 | 67.02 | 71.25 | 66.66 | 69.87 | +2.93% | 291,199 | 2,024,672,840 |
| 2024-11-06 | 68.26 | 70 | 67 | 67.88 | +0.98% | 299,696 | 2,054,511,901 |
| 2024-11-05 | 65 | 68.8 | 64.13 | 67.22 | +4.74% | 318,241 | 2,116,191,305 |
| 2024-11-04 | 61 | 65.86 | 61 | 64.18 | -0.9% | 245,433 | 1,569,218,904 |
| 2024-11-01 | 68.1 | 69.44 | 64.76 | 64.76 | -9.99% | 346,111 | 2,300,900,824 |
| 2024-10-31 | 73.91 | 78.77 | 70.9 | 71.95 | -0.9% | 643,814 | 4,742,238,762 |
| 2024-10-30 | 63.97 | 72.6 | 62.58 | 72.6 | +10% | 464,290 | 3,133,255,933 |
| 2024-10-29 | 68.5 | 69.3 | 64.93 | 66 | -5.71% | 425,933 | 2,867,436,782 |
| 2024-10-28 | 71.08 | 72.97 | 69.01 | 70 | -2.87% | 404,693 | 2,849,078,188 |
| 2024-10-25 | 71.9 | 73.99 | 68.7 | 72.07 | +5.09% | 517,571 | 3,689,520,189 |
| 2024-10-24 | 67 | 74 | 66.4 | 68.58 | +0.69% | 489,361 | 3,382,263,189 |
| 2024-10-23 | 62.32 | 71.3 | 61 | 68.11 | +4.98% | 623,695 | 4,130,331,896 |
| 2024-10-22 | 64.03 | 67.51 | 62.18 | 64.88 | +1.53% | 551,277 | 3,590,139,397 |
| 2024-10-21 | 60 | 68.38 | 60 | 63.9 | +2.58% | 603,591 | 3,850,409,965 |
| 2024-10-18 | 61.3 | 64.4 | 61.3 | 62.29 | +3.01% | 575,295 | 3,597,997,946 |
| 2024-10-17 | 59.22 | 63.33 | 59.12 | 60.47 | -7.95% | 702,882 | 4,312,541,625 |
| 2024-10-16 | 62 | 65.69 | 61 | 65.69 | +10% | 881,461 | 5,665,305,648 |
| 2024-10-15 | 57.54 | 59.72 | 57.54 | 59.72 | +10% | 299,294 | 1,772,159,318 |
| 2024-10-14 | 48.32 | 54.29 | 47.63 | 54.29 | +10.01% | 307,196 | 1,578,915,614 |
| 2024-10-11 | 52.6 | 52.98 | 49.35 | 49.35 | -9.99% | 298,473 | 1,511,197,046 |
| 2024-10-10 | 53.61 | 58 | 51.37 | 54.83 | +1.11% | 427,245 | 2,340,359,930 |
| 2024-10-09 | 52.91 | 58.76 | 51.6 | 54.23 | -0.37% | 506,672 | 2,807,240,811 |
| 2024-10-08 | 54.43 | 54.43 | 51.22 | 54.43 | +10% | 437,591 | 2,359,804,643 |
| 2024-09-30 | 47 | 49.48 | 45.9 | 49.48 | +10% | 349,192 | 1,680,395,285 |
| 2024-09-27 | 43.4 | 46 | 42.94 | 44.98 | +4.75% | 371,933 | 1,647,432,546 |
| 2024-09-26 | 41.39 | 43.12 | 40.87 | 42.94 | +1.68% | 292,248 | 1,229,639,988 |
| 2024-09-25 | 41.32 | 43.75 | 41.32 | 42.23 | +4.19% | 384,517 | 1,646,800,885 |
| 2024-09-24 | 39.67 | 40.79 | 38.56 | 40.53 | +1.91% | 281,319 | 1,118,839,474 |
| 2024-09-23 | 40.15 | 41.01 | 39.3 | 39.77 | -2.5% | 225,654 | 902,025,049 |
| 2024-09-20 | 39.5 | 41.46 | 39.5 | 40.79 | +2.44% | 286,540 | 1,163,689,676 |
| 2024-09-19 | 39.1 | 40.68 | 38 | 39.82 | +2.89% | 254,699 | 1,005,628,172 |
| 2024-09-18 | 38.59 | 39.83 | 38.14 | 38.7 | -3.03% | 221,182 | 857,369,646 |
| 2024-09-13 | 38.9 | 41.52 | 38.8 | 39.91 | +2.54% | 329,028 | 1,328,790,190 |
| 2024-09-12 | 38.5 | 40.12 | 38.13 | 38.92 | +2.69% | 317,748 | 1,242,058,964 |
| 2024-09-11 | 38.22 | 38.68 | 37.52 | 37.9 | -0.84% | 120,140 | 454,725,172 |
| 2024-09-10 | 39.24 | 39.24 | 37.6 | 38.22 | -2.75% | 287,766 | 1,101,010,025 |
| 2024-09-09 | 35.46 | 39.3 | 35.2 | 39.3 | +9.99% | 240,653 | 907,637,020 |
| 2024-09-06 | 36.35 | 36.45 | 35.6 | 35.73 | -1.71% | 82,623 | 296,701,109 |
| 2024-09-05 | 36.19 | 36.76 | 36.05 | 36.35 | +0.06% | 84,038 | 305,672,884 |
| 2024-09-04 | 36.04 | 36.69 | 35.85 | 36.33 | -1.49% | 110,774 | 401,572,329 |
| 2024-09-03 | 35.16 | 37.8 | 35.03 | 36.88 | +4.68% | 212,696 | 781,708,543 |
| 2024-09-02 | 36.7 | 37 | 35.22 | 35.23 | -4.81% | 129,827 | 467,353,629 |
| 2024-08-30 | 35.6 | 37.52 | 35.6 | 37.01 | +3.55% | 153,223 | 564,779,861 |
| 2024-08-29 | 35.4 | 36.07 | 34.88 | 35.74 | +0.87% | 102,866 | 366,294,216 |
| 2024-08-28 | 35.08 | 35.79 | 34.16 | 35.43 | -0.76% | 143,997 | 504,771,054 |
| 2024-08-27 | 36.65 | 36.91 | 35.69 | 35.7 | -3.59% | 121,419 | 439,001,015 |
| 2024-08-26 | 38.16 | 38.16 | 36.81 | 37.03 | -3.27% | 120,259 | 449,273,831 |
| 2024-08-23 | 37.25 | 38.99 | 36.51 | 38.28 | +2.19% | 162,139 | 611,990,568 |
| 2024-08-22 | 38.66 | 39.39 | 36.7 | 37.46 | -3.1% | 122,974 | 469,626,639 |
| 2024-08-21 | 38.97 | 39.2 | 38.44 | 38.66 | -0.87% | 68,082 | 263,917,737 |
| 2024-08-20 | 39.9 | 39.9 | 38.9 | 39 | -2.67% | 112,730 | 442,220,714 |
| 2024-08-19 | 40.3 | 41.25 | 40 | 40.07 | -1.13% | 124,175 | 502,413,453 |
| 2024-08-16 | 40.04 | 41.24 | 39.91 | 40.53 | +1.02% | 180,128 | 731,325,174 |
| 2024-08-15 | 39.5 | 40.5 | 39.05 | 40.12 | +0.65% | 133,612 | 532,755,076 |
| 2024-08-14 | 40.83 | 41.1 | 39.8 | 39.86 | +0.55% | 115,474 | 465,077,919 |
| 2024-08-13 | 39.34 | 39.64 | 39.01 | 39.64 | +0.87% | 79,279 | 311,894,838 |
| 2024-08-12 | 40.02 | 40.15 | 39.02 | 39.3 | -2.17% | 102,852 | 405,711,314 |
| 2024-08-09 | 40.6 | 40.97 | 40.02 | 40.17 | -0.47% | 89,380 | 361,107,068 |
| 2024-08-08 | 40.03 | 41 | 39.67 | 40.36 | -0.88% | 116,908 | 470,314,694 |
| 2024-08-07 | 41 | 41.7 | 40.59 | 40.72 | -0.78% | 132,398 | 544,260,653 |
| 2024-08-06 | 40.86 | 41.13 | 39.87 | 41.04 | +1.63% | 148,400 | 601,349,669 |
| 2024-08-05 | 42.73 | 42.73 | 40.2 | 40.38 | -7% | 256,840 | 1,060,385,406 |
| 2024-08-02 | 43.25 | 45.4 | 43.22 | 43.42 | -1.18% | 195,439 | 862,849,728 |
| 2024-08-01 | 45.5 | 45.6 | 43.9 | 43.94 | -1.92% | 231,394 | 1,030,127,497 |
| 2024-07-31 | 43.35 | 45 | 42.91 | 44.8 | +2.03% | 274,588 | 1,218,168,914 |
| 2024-07-30 | 43.59 | 44.38 | 42.62 | 43.91 | +0.83% | 217,023 | 943,675,942 |
| 2024-07-29 | 44.17 | 45.21 | 43.26 | 43.55 | -2.53% | 246,757 | 1,088,704,310 |
| 2024-07-26 | 45 | 45.34 | 43.85 | 44.68 | -4.24% | 355,592 | 1,587,559,082 |
| 2024-07-25 | 44.28 | 47 | 43.6 | 46.66 | +5.83% | 491,014 | 2,232,034,198 |
| 2024-07-24 | 41.58 | 45.59 | 41.38 | 44.09 | +5.45% | 435,392 | 1,923,477,335 |
| 2024-07-23 | 44.01 | 44.36 | 41.67 | 41.81 | -5% | 262,056 | 1,123,866,513 |
| 2024-07-22 | 42.88 | 45.55 | 42.32 | 44.01 | +1.17% | 416,326 | 1,830,138,545 |
| 2024-07-19 | 40.3 | 44.87 | 40 | 43.5 | +6.64% | 505,413 | 2,171,844,008 |
| 2024-07-18 | 39.5 | 41.6 | 39.28 | 40.79 | +1.39% | 190,796 | 772,895,006 |
| 2024-07-17 | 40.35 | 42.25 | 40.2 | 40.23 | -1.11% | 214,010 | 882,429,155 |
| 2024-07-16 | 39.65 | 41.15 | 38.85 | 40.68 | +1.98% | 191,132 | 766,260,715 |
| 2024-07-15 | 40.03 | 40.8 | 39.75 | 39.89 | -1.65% | 98,744 | 395,617,028 |
| 2024-07-12 | 41.44 | 41.44 | 40.51 | 40.56 | -2.71% | 145,019 | 593,065,538 |
| 2024-07-11 | 41.76 | 42.12 | 40.95 | 41.69 | +1.61% | 172,342 | 715,775,764 |
| 2024-07-10 | 40.51 | 42.6 | 40.45 | 41.03 | +0.1% | 205,269 | 851,803,967 |
| 2024-07-09 | 39.81 | 41.76 | 39.1 | 40.99 | +3.51% | 199,020 | 805,073,496 |
| 2024-07-08 | 41.48 | 41.48 | 39.39 | 39.6 | -5.51% | 173,490 | 698,528,100 |
| 2024-07-05 | 41.61 | 42.43 | 40.37 | 41.91 | -0.1% | 153,454 | 637,130,873 |
| 2024-07-04 | 42.84 | 42.92 | 41.07 | 41.95 | -1.46% | 171,824 | 718,247,539 |
| 2024-07-03 | 43.19 | 43.19 | 42.35 | 42.57 | -1.62% | 122,663 | 522,126,395 |
| 2024-07-02 | 43.6 | 43.88 | 42.8 | 43.27 | -1.37% | 169,593 | 733,318,790 |
| 2024-07-01 | 45 | 45.27 | 42.95 | 43.87 | -1.13% | 271,418 | 1,196,588,969 |
| 2024-06-28 | 41.9 | 46.42 | 41.6 | 44.37 | +5.14% | 414,272 | 1,865,238,511 |
| 2024-06-27 | 43.2 | 44.35 | 42.19 | 42.2 | -3.76% | 213,037 | 917,059,474 |
| 2024-06-26 | 42.71 | 44.5 | 41.74 | 43.85 | +3.27% | 302,229 | 1,312,652,823 |
| 2024-06-25 | 44.89 | 45.39 | 42.02 | 42.46 | -5.62% | 294,195 | 1,272,730,573 |
| 2024-06-24 | 46 | 47.24 | 44.86 | 44.99 | -0.99% | 443,712 | 2,045,378,235 |
| 2024-06-21 | 41.3 | 45.44 | 40.79 | 45.44 | +10% | 335,092 | 1,455,490,478 |
| 2024-06-20 | 43.19 | 43.22 | 41.11 | 41.31 | -4.66% | 209,714 | 878,094,599 |
| 2024-06-19 | 44.03 | 45.15 | 43.17 | 43.33 | -1.72% | 191,271 | 841,487,608 |
| 2024-06-18 | 43.95 | 44.76 | 43.1 | 44.09 | +0.3% | 235,906 | 1,039,408,741 |
| 2024-06-17 | 44.88 | 45.41 | 42.8 | 43.96 | -4.91% | 284,573 | 1,252,903,542 |
| 2024-06-14 | 45 | 46.8 | 44.11 | 46.23 | +1.43% | 262,649 | 1,197,514,882 |
| 2024-06-13 | 45 | 47.35 | 45 | 45.58 | +0.84% | 279,315 | 1,284,013,808 |
| 2024-06-12 | 44.38 | 45.77 | 44.38 | 45.2 | +1.14% | 173,925 | 787,220,454 |
| 2024-06-11 | 43.5 | 44.96 | 42.6 | 44.69 | +1.2% | 187,999 | 826,040,308 |
| 2024-06-07 | 44.71 | 45.39 | 43.3 | 44.16 | -1.87% | 214,690 | 949,191,587 |
| 2024-06-06 | 45.49 | 46.46 | 44.1 | 45 | +0.27% | 257,395 | 1,168,362,347 |
| 2024-06-05 | 46.15 | 46.48 | 44.86 | 44.88 | -2.94% | 164,883 | 749,469,923 |
| 2024-06-04 | 46.95 | 47.09 | 45.35 | 46.24 | -2.03% | 217,646 | 1,000,757,358 |
| 2024-06-03 | 46.64 | 48.18 | 46.37 | 47.2 | +0.62% | 257,698 | 1,217,519,894 |
| 2024-05-31 | 45.8 | 48.5 | 45.8 | 46.91 | +1.03% | 316,392 | 1,503,207,069 |
| 2024-05-30 | 50.21 | 50.21 | 46.19 | 46.43 | -9.53% | 426,114 | 2,022,638,934 |
| 2024-05-29 | 49 | 52.95 | 48.8 | 51.32 | +3.47% | 334,874 | 1,713,207,032 |
| 2024-05-28 | 50.8 | 51.81 | 48.7 | 49.6 | -1.7% | 321,575 | 1,626,183,045 |
| 2024-05-27 | 53 | 53.3 | 48.46 | 50.46 | -5.86% | 384,807 | 1,929,804,602 |
| 2024-05-24 | 55.77 | 55.77 | 52.23 | 53.6 | -4.52% | 421,454 | 2,264,119,334 |
| 2024-05-23 | 51.84 | 57.02 | 51.83 | 56.14 | +8.29% | 647,099 | 3,522,233,621 |
| 2024-05-22 | 51.06 | 54.66 | 51.06 | 51.84 | -0.58% | 455,465 | 2,397,951,397 |
| 2024-05-21 | 52.82 | 55.44 | 51 | 52.14 | +0.62% | 671,179 | 3,570,578,051 |
| 2024-05-20 | 47.11 | 51.82 | 46 | 51.82 | +10% | 511,112 | 2,484,062,671 |
| 2024-05-17 | 46.98 | 48.04 | 45.6 | 47.11 | -0.3% | 323,181 | 1,513,861,637 |
| 2024-05-16 | 49.69 | 50.65 | 46.26 | 47.25 | -4.55% | 501,137 | 2,397,972,211 |
| 2024-05-15 | 46.08 | 50.48 | 46.08 | 49.5 | +7.77% | 591,990 | 2,876,548,004 |
| 2024-05-14 | 41.76 | 45.93 | 41.76 | 45.93 | +10.01% | 374,915 | 1,658,683,134 |
| 2024-05-13 | 43.07 | 43.78 | 41.33 | 41.75 | -3.45% | 176,345 | 744,667,534 |
| 2024-05-10 | 45.1 | 45.38 | 42.91 | 43.24 | -3.8% | 193,265 | 841,356,577 |
| 2024-05-09 | 43.98 | 45.19 | 43.98 | 44.95 | +2.11% | 185,124 | 825,991,852 |
| 2024-05-08 | 45.69 | 45.91 | 43.86 | 44.02 | -4.78% | 252,941 | 1,126,555,131 |
| 2024-05-07 | 45.77 | 48.08 | 45.7 | 46.23 | +0.43% | 296,529 | 1,385,546,317 |
| 2024-05-06 | 47.45 | 47.89 | 45.82 | 46.03 | -1.05% | 288,071 | 1,338,594,531 |
| 2024-04-30 | 49.97 | 50.8 | 45.82 | 46.52 | -5% | 468,802 | 2,244,421,744 |
| 2024-04-29 | 47.48 | 50.64 | 47.3 | 48.97 | -2.91% | 621,010 | 3,054,717,428 |
| 2024-04-26 | 46.49 | 50.44 | 46.49 | 50.44 | +10.01% | 326,955 | 1,605,483,588 |
| 2024-04-25 | 45.27 | 47.74 | 44.8 | 45.85 | +4.2% | 648,631 | 2,999,969,050 |
| 2024-04-24 | 38.98 | 44 | 38.7 | 44 | +10% | 558,868 | 2,344,755,773 |
| 2024-04-23 | 36.38 | 41.27 | 36.38 | 40 | -1.04% | 667,567 | 2,599,644,782 |
| 2024-04-22 | 40.42 | 40.42 | 40.42 | 40.42 | -10% | 18,902 | 76,401,884 |
| 2024-04-19 | 44.91 | 44.91 | 44.91 | 44.91 | -10% | 15,996 | 71,838,036 |
| 2024-04-18 | 49.9 | 49.9 | 49.9 | 49.9 | -9.99% | 82,630 | 412,323,700 |
| 2024-04-17 | 51.3 | 55.44 | 51.01 | 55.44 | +10% | 265,294 | 1,426,733,148 |
| 2024-04-16 | 53.01 | 53.55 | 49.51 | 50.4 | -4.85% | 269,031 | 1,371,460,144 |
| 2024-04-15 | 54 | 55.76 | 51.8 | 52.97 | -5.17% | 351,672 | 1,881,495,471 |
| 2024-04-12 | 56.86 | 57.49 | 55.8 | 55.86 | -1.27% | 292,602 | 1,659,709,563 |
| 2024-04-11 | 57.9 | 59.26 | 56.51 | 56.58 | -3.53% | 403,783 | 2,322,834,872 |
| 2024-04-10 | 60.18 | 60.93 | 57.51 | 58.65 | -8.22% | 514,424 | 3,017,422,961 |
| 2024-04-09 | 67.29 | 69.5 | 63.9 | 63.9 | -10% | 340,574 | 2,232,079,493 |
| 2024-04-08 | 71.5 | 73.75 | 71 | 71 | -2.74% | 239,450 | 1,727,488,434 |
| 2024-04-03 | 72.69 | 74.9 | 72.25 | 73 | +0.75% | 315,081 | 2,312,566,301 |
| 2024-04-02 | 76.4 | 76.4 | 72.2 | 72.46 | -5.28% | 342,477 | 2,520,438,224 |
| 2024-04-01 | 76.33 | 77.38 | 75.15 | 76.5 | +0.58% | 311,917 | 2,381,155,908 |
| 2024-03-29 | 76.24 | 78.18 | 73.5 | 76.06 | -3.23% | 450,433 | 3,399,227,238 |
| 2024-03-28 | 76.36 | 81.68 | 75.31 | 78.6 | -1.76% | 561,107 | 4,375,986,912 |
| 2024-03-27 | 84.5 | 84.5 | 80.01 | 80.01 | -10% | 381,926 | 3,123,782,087 |
| 2024-03-26 | 87.9 | 92.89 | 82.2 | 88.9 | +3.37% | 678,265 | 6,044,652,431 |
| 2024-03-25 | 86.49 | 92.87 | 86 | 86 | +1.18% | 578,855 | 5,157,884,471 |
| 2024-03-22 | 85 | 88.1 | 83.9 | 85 | +0.32% | 391,996 | 3,370,377,338 |
| 2024-03-21 | 88.24 | 88.89 | 84.5 | 84.73 | -4.42% | 449,273 | 3,872,696,129 |
| 2024-03-20 | 88.5 | 90 | 86.4 | 88.65 | -0.39% | 463,377 | 4,090,866,985 |
| 2024-03-19 | 85.5 | 95.7 | 82.9 | 89 | +2.3% | 817,430 | 7,416,989,075 |
| 2024-03-18 | 83 | 90.21 | 82.28 | 87 | +4.17% | 607,534 | 5,258,844,573 |
| 2024-03-15 | 82.8 | 84 | 79.4 | 83.52 | +1.3% | 452,739 | 3,718,564,771 |
| 2024-03-14 | 81.1 | 84.48 | 80.2 | 82.45 | -1.49% | 435,718 | 3,571,019,511 |
| 2024-03-13 | 86.2 | 87.78 | 82.01 | 83.7 | -1.81% | 506,052 | 4,289,857,011 |
| 2024-03-12 | 86.13 | 86.92 | 83.2 | 85.24 | -3.68% | 489,214 | 4,154,812,213 |
| 2024-03-11 | 83 | 89.2 | 83 | 88.5 | +4.12% | 564,429 | 4,923,395,772 |
| 2024-03-08 | 86.51 | 86.98 | 82.4 | 85 | -0.7% | 516,129 | 4,372,527,565 |
| 2024-03-07 | 89 | 89.93 | 84.02 | 85.6 | -4.91% | 609,459 | 5,266,065,311 |
| 2024-03-06 | 86.57 | 91.5 | 86.5 | 90.02 | +1.91% | 632,601 | 5,630,866,250 |
| 2024-03-05 | 81.5 | 88.33 | 81 | 88.33 | +10% | 680,787 | 5,882,298,241 |
| 2024-03-04 | 74.6 | 80.3 | 73.05 | 80.3 | +10% | 554,060 | 4,297,413,655 |
| 2024-03-01 | 73.8 | 74.75 | 70.91 | 73 | -1.1% | 581,578 | 4,237,491,398 |
| 2024-02-29 | 67.2 | 73.81 | 67.2 | 73.81 | +10% | 799,125 | 5,721,239,295 |
| 2024-02-28 | 70.88 | 72.66 | 65 | 67.1 | -3.63% | 730,117 | 5,030,460,179 |
| 2024-02-27 | 61.5 | 69.63 | 61 | 69.63 | +10% | 607,371 | 3,920,330,112 |
| 2024-02-26 | 62.5 | 65.86 | 58.91 | 63.3 | +4.66% | 681,541 | 4,255,469,244 |
| 2024-02-23 | 58.59 | 60.48 | 57.46 | 60.48 | +10% | 506,035 | 3,004,146,635 |
| 2024-02-22 | 53 | 54.98 | 52.3 | 54.98 | +10% | 623,546 | 3,381,042,782 |
| 2024-02-21 | 48 | 52.05 | 47.1 | 49.98 | +5.62% | 802,118 | 3,981,837,354 |
| 2024-02-20 | 47.32 | 47.32 | 47.32 | 47.32 | +10% | 12,976 | 61,402,432 |
| 2024-02-19 | 43.02 | 43.02 | 43.02 | 43.02 | +10% | 36,307 | 156,194,521 |
| 2024-02-08 | 36.08 | 39.11 | 35.64 | 39.11 | +10.01% | 316,287 | 1,195,310,286 |
| 2024-02-07 | 36.3 | 38.99 | 34.86 | 35.55 | -2.2% | 379,170 | 1,399,330,529 |
| 2024-02-06 | 33.4 | 37.08 | 32.07 | 36.35 | +7.83% | 355,744 | 1,248,104,965 |
| 2024-02-05 | 35.96 | 36.67 | 33.49 | 33.71 | -7.42% | 259,951 | 909,062,018 |
| 2024-02-02 | 38.32 | 38.73 | 35 | 36.41 | -5.43% | 296,691 | 1,093,333,381 |
| 2024-02-01 | 37.65 | 40.15 | 37.3 | 38.5 | +1.66% | 280,434 | 1,088,197,485 |
| 2024-01-31 | 38.37 | 39.49 | 37.63 | 37.87 | -1.61% | 255,635 | 984,948,399 |
| 2024-01-30 | 39 | 40.75 | 38.49 | 38.49 | -2.68% | 230,610 | 910,177,766 |
| 2024-01-29 | 42.59 | 43.6 | 39.52 | 39.55 | -8.22% | 320,327 | 1,311,855,577 |
| 2024-01-26 | 46.42 | 46.77 | 43.09 | 43.09 | -8.3% | 408,749 | 1,830,443,322 |
| 2024-01-25 | 44.99 | 48.12 | 44.76 | 46.99 | +3% | 416,786 | 1,944,250,070 |
| 2024-01-24 | 46.5 | 46.77 | 43.8 | 45.62 | -2.52% | 366,710 | 1,663,385,432 |
| 2024-01-23 | 46 | 48.08 | 44.81 | 46.8 | +0.43% | 349,016 | 1,633,377,766 |
| 2024-01-22 | 51.35 | 51.74 | 45.75 | 46.6 | -8.32% | 418,923 | 2,002,337,704 |
| 2024-01-19 | 50.92 | 52.78 | 49.25 | 50.83 | -2.06% | 454,332 | 2,323,335,342 |
| 2024-01-18 | 47.95 | 53.24 | 47.9 | 51.9 | +7.23% | 558,927 | 2,849,794,116 |
| 2024-01-17 | 50.7 | 50.9 | 48.4 | 48.4 | -4.16% | 338,868 | 1,679,580,007 |
| 2024-01-16 | 49.72 | 50.84 | 47.82 | 50.5 | +1.55% | 551,213 | 2,723,235,548 |
| 2024-01-15 | 44.2 | 49.73 | 43.66 | 49.73 | +10% | 619,646 | 2,960,647,449 |
| 2024-01-12 | 50.52 | 50.52 | 44.25 | 45.21 | -8.05% | 590,282 | 2,725,567,038 |
| 2024-01-11 | 44.92 | 49.17 | 44.92 | 49.17 | +10% | 234,523 | 1,117,704,202 |
| 2024-01-10 | 44.61 | 46.8 | 44.21 | 44.7 | +0.2% | 299,561 | 1,361,591,786 |
| 2024-01-09 | 44.5 | 46.2 | 43.35 | 44.61 | +1.66% | 251,566 | 1,124,840,904 |
| 2024-01-08 | 44.68 | 45.31 | 43.79 | 43.88 | -2.01% | 133,275 | 594,083,350 |
| 2024-01-05 | 45.2 | 45.37 | 43.49 | 44.78 | -1.15% | 225,446 | 999,880,813 |
| 2024-01-04 | 47.22 | 47.38 | 44.81 | 45.3 | -4.43% | 300,549 | 1,373,590,595 |
| 2024-01-03 | 49.2 | 50.37 | 47.38 | 47.4 | -4.61% | 258,194 | 1,257,664,251 |
| 2024-01-02 | 50 | 51.28 | 48.81 | 49.69 | +0.02% | 230,275 | 1,148,007,645 |
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：