股票概览
73.91
-3.86%
-2.97
76.62
开盘价
77.18
最高价
73.78
最低价
63,911
成交量
数据更新至: 2024-12-31
技术指标
75.27
MA5 (5日均线)
74.27
MA10 (10日均线)
77.58
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 | 76.62 | 77.18 | 73.78 | 73.91 | -3.86% | 63,911 | 481,404,989 |
| 2024-12-30 | 75.49 | 78 | 73.73 | 76.88 | +1.85% | 78,767 | 601,994,788 |
| 2024-12-27 | 77.22 | 79 | 74.55 | 75.48 | -2.58% | 83,722 | 637,550,993 |
| 2024-12-26 | 72.5 | 77.57 | 71.99 | 77.48 | +6.72% | 126,475 | 956,932,677 |
| 2024-12-25 | 74.43 | 75.29 | 72.07 | 72.6 | -2.45% | 70,005 | 515,036,397 |
| 2024-12-24 | 73.9 | 75.99 | 72.81 | 74.42 | +3.97% | 106,634 | 792,365,651 |
| 2024-12-23 | 74.2 | 74.2 | 71.04 | 71.58 | -4.04% | 86,099 | 622,875,077 |
| 2024-12-20 | 72.01 | 76.57 | 71.9 | 74.59 | +2.52% | 126,649 | 947,956,450 |
| 2024-12-19 | 72.01 | 73.58 | 71.31 | 72.76 | -0.32% | 82,141 | 595,379,735 |
| 2024-12-18 | 73.43 | 73.74 | 71.75 | 72.99 | -0.03% | 74,803 | 544,312,164 |
| 2024-12-17 | 77.36 | 77.84 | 72.55 | 73.01 | -5.88% | 113,768 | 844,368,163 |
| 2024-12-16 | 76.49 | 79.28 | 76.49 | 77.57 | -0.5% | 96,817 | 754,846,397 |
| 2024-12-13 | 80.85 | 82.3 | 77.58 | 77.96 | -5.05% | 119,763 | 948,801,534 |
| 2024-12-12 | 82.1 | 85.12 | 81.59 | 82.11 | -2.49% | 105,448 | 871,878,158 |
| 2024-12-11 | 85 | 86.3 | 81.8 | 84.21 | -4.18% | 140,207 | 1,179,112,594 |
| 2024-12-10 | 82.2 | 89.47 | 81.45 | 87.88 | +7.97% | 215,272 | 1,838,129,990 |
| 2024-12-09 | 78 | 84.8 | 77.5 | 81.39 | +0.63% | 157,709 | 1,286,194,857 |
| 2024-12-06 | 81.44 | 88.88 | 77.6 | 80.88 | -3.58% | 183,679 | 1,493,926,160 |
| 2024-12-05 | 79.5 | 86.88 | 79.25 | 83.88 | +4.85% | 181,817 | 1,498,319,201 |
| 2024-12-04 | 77 | 84.53 | 77 | 80 | +2.12% | 179,578 | 1,440,658,396 |
| 2024-12-03 | 79.68 | 81.99 | 77.77 | 78.34 | -1.61% | 178,302 | 1,423,787,326 |
| 2024-12-02 | 77.01 | 81.51 | 77 | 79.62 | +7.45% | 222,186 | 1,777,265,481 |
| 2024-11-29 | 69.01 | 74.1 | 69.01 | 74.1 | +10.01% | 145,430 | 1,041,993,255 |
| 2024-11-28 | 67 | 70 | 66.52 | 67.36 | -1.2% | 93,319 | 634,452,184 |
| 2024-11-27 | 65.66 | 68.88 | 65.42 | 68.18 | +1.23% | 114,052 | 767,564,729 |
| 2024-11-26 | 71 | 72.01 | 67.35 | 67.35 | -10% | 133,848 | 920,657,743 |
| 2024-11-25 | 71.89 | 76.32 | 68.08 | 74.83 | +5.62% | 204,969 | 1,469,705,027 |
| 2024-11-22 | 66 | 72.93 | 65.32 | 70.85 | +6.86% | 212,199 | 1,514,150,640 |
| 2024-11-21 | 70.13 | 70.18 | 65.21 | 66.3 | -5.46% | 172,783 | 1,156,158,844 |
| 2024-11-20 | 64 | 70.13 | 63.5 | 70.13 | +10.01% | 208,738 | 1,418,532,199 |
| 2024-11-19 | 56.96 | 63.75 | 56.93 | 63.75 | +10.01% | 182,182 | 1,125,519,057 |
| 2024-11-18 | 61.8 | 65.67 | 57.5 | 57.95 | -6.26% | 169,995 | 1,042,222,822 |
| 2024-11-15 | 65.2 | 69.5 | 59.55 | 61.82 | -4.26% | 218,719 | 1,402,084,730 |
| 2024-11-14 | 66.97 | 71 | 64.46 | 64.57 | -1.31% | 176,170 | 1,184,269,232 |
| 2024-11-13 | 60.25 | 65.43 | 59.46 | 65.43 | +10% | 112,648 | 704,005,662 |
| 2024-11-12 | 61.8 | 61.95 | 58.78 | 59.48 | -3.93% | 101,171 | 610,437,542 |
| 2024-11-11 | 55.2 | 61.91 | 55.2 | 61.91 | +10% | 147,561 | 885,640,425 |
| 2024-11-08 | 54.8 | 59.38 | 54.6 | 56.28 | +2.36% | 108,141 | 618,582,691 |
| 2024-11-07 | 58.06 | 58.29 | 53.17 | 54.98 | -1.13% | 154,800 | 858,180,661 |
| 2024-11-06 | 58.06 | 58.1 | 55.06 | 55.61 | +5.28% | 219,802 | 1,246,859,095 |
| 2024-11-05 | 47.72 | 52.82 | 47.03 | 52.82 | +10% | 104,157 | 521,756,261 |
| 2024-11-04 | 45.7 | 48.83 | 45.7 | 48.02 | +8.13% | 102,475 | 489,689,530 |
| 2024-11-01 | 46.04 | 46.25 | 44.2 | 44.41 | -4.16% | 43,857 | 197,024,352 |
| 2024-10-31 | 46.8 | 46.8 | 45.77 | 46.34 | -1.17% | 47,189 | 218,208,435 |
| 2024-10-30 | 46.8 | 48.38 | 46.19 | 46.89 | -1.03% | 42,782 | 201,942,986 |
| 2024-10-29 | 47.1 | 49.29 | 46.7 | 47.38 | +2.51% | 95,220 | 456,555,763 |
| 2024-10-28 | 46.21 | 46.66 | 45.46 | 46.22 | +0.04% | 34,187 | 157,585,789 |
| 2024-10-25 | 46.8 | 46.9 | 45.8 | 46.2 | +0.22% | 38,964 | 180,245,092 |
| 2024-10-24 | 46.49 | 46.76 | 45.58 | 46.1 | -0.86% | 36,074 | 166,225,159 |
| 2024-10-23 | 47.8 | 47.95 | 46.2 | 46.5 | -3.43% | 69,258 | 325,954,563 |
| 2024-10-22 | 46.72 | 49.83 | 46.4 | 48.15 | +2.6% | 97,071 | 470,056,400 |
| 2024-10-21 | 47.32 | 48.76 | 46.41 | 46.93 | -0.34% | 75,716 | 359,451,803 |
| 2024-10-18 | 44.37 | 48.22 | 44.18 | 47.09 | +5.89% | 106,220 | 496,171,554 |
| 2024-10-17 | 44 | 46 | 44 | 44.47 | +1.16% | 62,825 | 282,474,639 |
| 2024-10-16 | 43.01 | 44.99 | 43.01 | 43.96 | -1.01% | 35,925 | 157,743,555 |
| 2024-10-15 | 45.83 | 46.48 | 44.41 | 44.41 | -5.05% | 77,504 | 351,487,136 |
| 2024-10-14 | 42.75 | 47.03 | 41.25 | 46.77 | +9.4% | 144,780 | 659,188,281 |
| 2024-10-11 | 45.38 | 45.9 | 42.1 | 42.75 | -7.67% | 96,170 | 418,386,567 |
| 2024-10-10 | 49.55 | 49.8 | 46.18 | 46.3 | -5.91% | 96,087 | 454,556,694 |
| 2024-10-09 | 47 | 52.33 | 45 | 49.21 | +2.07% | 159,299 | 784,316,833 |
| 2024-10-08 | 49.41 | 49.41 | 43.87 | 48.21 | +7.32% | 125,116 | 590,666,291 |
| 2024-09-30 | 42.88 | 45.17 | 42 | 44.92 | +7.7% | 110,178 | 484,462,355 |
| 2024-09-27 | 39.75 | 42.77 | 39.4 | 41.71 | +6.62% | 82,600 | 339,661,818 |
| 2024-09-26 | 36.08 | 39.24 | 36.01 | 39.12 | +8.31% | 79,109 | 298,915,547 |
| 2024-09-25 | 36.6 | 37.62 | 36.11 | 36.12 | -0.14% | 44,923 | 165,266,473 |
| 2024-09-24 | 34.8 | 36.17 | 34.27 | 36.17 | +4.51% | 45,210 | 160,605,498 |
| 2024-09-23 | 34.69 | 35.28 | 34.43 | 34.61 | -0.57% | 15,142 | 52,599,108 |
| 2024-09-20 | 35.66 | 35.75 | 34.53 | 34.81 | -1.89% | 23,293 | 81,357,436 |
| 2024-09-19 | 35.42 | 36.24 | 34.72 | 35.48 | +0.6% | 29,235 | 103,883,230 |
| 2024-09-18 | 34.6 | 35.63 | 34.21 | 35.27 | +1.61% | 23,035 | 80,494,650 |
| 2024-09-13 | 35.25 | 35.55 | 34.71 | 34.71 | -1.81% | 17,262 | 60,610,018 |
| 2024-09-12 | 36.28 | 36.55 | 35.3 | 35.35 | -2.56% | 23,011 | 82,475,964 |
| 2024-09-11 | 35.93 | 36.76 | 35.52 | 36.28 | +1% | 25,262 | 91,473,411 |
| 2024-09-10 | 35.64 | 36.16 | 34.89 | 35.92 | +1.04% | 22,066 | 78,251,522 |
| 2024-09-09 | 35.53 | 36.08 | 35.3 | 35.55 | -0.45% | 16,785 | 59,809,869 |
| 2024-09-06 | 36.3 | 36.58 | 35.68 | 35.71 | -1.63% | 20,852 | 75,046,541 |
| 2024-09-05 | 36.04 | 36.43 | 35.81 | 36.3 | +1.03% | 24,131 | 87,191,941 |
| 2024-09-04 | 36.77 | 36.77 | 35.86 | 35.93 | -2.94% | 37,734 | 136,774,215 |
| 2024-09-03 | 36.45 | 37.5 | 36.44 | 37.02 | +1.56% | 27,905 | 103,283,828 |
| 2024-09-02 | 38.33 | 38.58 | 36.35 | 36.45 | -4.98% | 37,913 | 140,872,147 |
| 2024-08-30 | 37.41 | 39.09 | 37.21 | 38.36 | +2.43% | 40,665 | 156,559,850 |
| 2024-08-29 | 36.43 | 37.98 | 36.32 | 37.45 | +1.38% | 32,698 | 121,892,798 |
| 2024-08-28 | 37.81 | 37.9 | 35.9 | 36.94 | -1.76% | 46,306 | 168,780,890 |
| 2024-08-27 | 38.12 | 38.15 | 37.2 | 37.6 | -1.96% | 22,217 | 83,755,399 |
| 2024-08-26 | 38.6 | 39.38 | 38.02 | 38.35 | -2.12% | 26,629 | 103,000,583 |
| 2024-08-23 | 39.6 | 39.82 | 38.95 | 39.18 | -1.16% | 27,425 | 107,624,272 |
| 2024-08-22 | 40.82 | 40.82 | 39.49 | 39.64 | -2.91% | 28,098 | 112,443,761 |
| 2024-08-21 | 41.19 | 41.96 | 40.5 | 40.83 | -0.78% | 30,309 | 124,710,432 |
| 2024-08-20 | 42.3 | 42.3 | 40.99 | 41.15 | -3.24% | 34,664 | 143,364,445 |
| 2024-08-19 | 41.5 | 43.38 | 41.5 | 42.53 | +1.09% | 42,411 | 180,457,655 |
| 2024-08-16 | 41.76 | 43.18 | 41.76 | 42.07 | +1.25% | 50,047 | 212,518,066 |
| 2024-08-15 | 40.67 | 42.35 | 40.42 | 41.55 | +2.16% | 46,416 | 193,092,971 |
| 2024-08-14 | 40.86 | 41.5 | 40.05 | 40.67 | -0.47% | 27,801 | 112,662,616 |
| 2024-08-13 | 39.68 | 41.19 | 39.68 | 40.86 | +2.43% | 24,335 | 98,489,755 |
| 2024-08-12 | 40.78 | 41.09 | 39.69 | 39.89 | -2.71% | 24,588 | 98,908,218 |
| 2024-08-09 | 41.93 | 41.95 | 41 | 41 | -0.89% | 18,467 | 76,375,569 |
| 2024-08-08 | 42.04 | 42.3 | 40.5 | 41.37 | -2.22% | 36,186 | 149,027,391 |
| 2024-08-07 | 42.11 | 42.8 | 41.95 | 42.31 | -0.09% | 29,524 | 124,972,430 |
| 2024-08-06 | 42.61 | 42.98 | 41.6 | 42.35 | +1.12% | 32,624 | 137,643,556 |
| 2024-08-05 | 42.49 | 44.33 | 41.86 | 41.88 | -1.62% | 49,705 | 213,523,850 |
| 2024-08-02 | 43.41 | 44.25 | 42.22 | 42.57 | -2.94% | 52,336 | 225,897,206 |
| 2024-08-01 | 44.75 | 45.3 | 43.49 | 43.86 | -2.03% | 63,535 | 280,993,473 |
| 2024-07-31 | 40.7 | 44.77 | 40.12 | 44.77 | +10% | 74,767 | 321,416,164 |
| 2024-07-30 | 40.02 | 42.2 | 39.68 | 40.7 | +0.44% | 35,182 | 144,148,936 |
| 2024-07-29 | 40.65 | 40.94 | 40.05 | 40.52 | -0.32% | 15,857 | 64,053,310 |
| 2024-07-26 | 39.97 | 41.12 | 39.74 | 40.65 | +1.35% | 28,071 | 113,650,310 |
| 2024-07-25 | 39.9 | 40.83 | 39.21 | 40.11 | +0.45% | 25,744 | 102,898,082 |
| 2024-07-24 | 40.28 | 40.9 | 39.82 | 39.93 | -1.87% | 25,094 | 101,000,038 |
| 2024-07-23 | 42.81 | 43.14 | 40.62 | 40.69 | -3.1% | 33,970 | 141,359,500 |
| 2024-07-22 | 42.01 | 42.23 | 41.4 | 41.99 | -0.05% | 21,565 | 90,115,178 |
| 2024-07-19 | 41.89 | 42.98 | 41.66 | 42.01 | +0.12% | 24,409 | 103,540,647 |
| 2024-07-18 | 42.45 | 42.6 | 41.4 | 41.96 | -2.19% | 36,641 | 153,635,741 |
| 2024-07-17 | 44.37 | 44.6 | 42.82 | 42.9 | -3.85% | 30,588 | 132,210,325 |
| 2024-07-16 | 43.54 | 44.8 | 43.2 | 44.62 | +1.83% | 29,042 | 128,054,208 |
| 2024-07-15 | 43.6 | 44.43 | 43.13 | 43.82 | -1.53% | 25,517 | 111,708,788 |
| 2024-07-12 | 45.09 | 45.09 | 44.03 | 44.5 | -2.03% | 37,025 | 164,606,574 |
| 2024-07-11 | 45.55 | 45.7 | 44.61 | 45.42 | +1.43% | 42,312 | 191,468,637 |
| 2024-07-10 | 44.92 | 45.3 | 44.51 | 44.78 | -0.09% | 28,078 | 126,137,977 |
| 2024-07-09 | 42.57 | 45.09 | 42.3 | 44.82 | +5.26% | 42,018 | 184,368,440 |
| 2024-07-08 | 43.38 | 43.91 | 42.51 | 42.58 | -2.25% | 24,974 | 107,132,440 |
| 2024-07-05 | 43.38 | 43.8 | 42.63 | 43.56 | -0.86% | 36,068 | 155,545,622 |
| 2024-07-04 | 44.37 | 45.23 | 43.68 | 43.94 | -0.05% | 33,227 | 147,723,182 |
| 2024-07-03 | 45.5 | 45.5 | 43.8 | 43.96 | -2.66% | 33,015 | 145,920,622 |
| 2024-07-02 | 46.17 | 46.63 | 44.93 | 45.16 | -2.02% | 28,067 | 127,635,498 |
| 2024-07-01 | 46.39 | 46.8 | 44.95 | 46.09 | -0.13% | 36,809 | 168,349,651 |
| 2024-06-28 | 45.1 | 47.15 | 44.65 | 46.15 | +3.04% | 45,297 | 209,707,823 |
| 2024-06-27 | 45.96 | 46.6 | 44.63 | 44.79 | -2.78% | 35,669 | 163,033,519 |
| 2024-06-26 | 44.81 | 46.16 | 44.26 | 46.07 | +2.58% | 34,776 | 157,093,145 |
| 2024-06-25 | 47.35 | 47.5 | 44.5 | 44.91 | -4.08% | 44,291 | 201,872,399 |
| 2024-06-24 | 49.2 | 49.2 | 46.62 | 46.82 | -4.99% | 38,923 | 185,618,859 |
| 2024-06-21 | 48.84 | 49.77 | 48.5 | 49.28 | +0.92% | 28,648 | 140,941,548 |
| 2024-06-20 | 50.85 | 50.97 | 48.83 | 48.83 | -3.99% | 51,686 | 255,561,294 |
| 2024-06-19 | 52 | 52.08 | 50.8 | 50.86 | -2.38% | 34,911 | 178,773,283 |
| 2024-06-18 | 52.77 | 53.35 | 51.57 | 52.1 | -1.27% | 48,310 | 252,686,736 |
| 2024-06-17 | 51.7 | 53.44 | 51.7 | 52.77 | +0.76% | 43,450 | 228,441,456 |
| 2024-06-14 | 52 | 52.85 | 51.1 | 52.37 | -3.75% | 61,832 | 321,636,403 |
| 2024-06-13 | 53 | 55.38 | 52.7 | 54.41 | +2.52% | 68,727 | 372,662,689 |
| 2024-06-12 | 53.82 | 55.12 | 52.98 | 53.07 | -0.41% | 68,231 | 367,319,665 |
| 2024-06-11 | 50.58 | 53.67 | 49.72 | 53.29 | +5.38% | 69,715 | 362,180,189 |
| 2024-06-07 | 52.18 | 52.46 | 49.9 | 50.57 | -1.84% | 45,669 | 232,304,799 |
| 2024-06-06 | 52.57 | 53.2 | 51.2 | 51.52 | -2% | 44,209 | 229,180,723 |
| 2024-06-05 | 53.09 | 54.5 | 52.56 | 52.57 | -1.65% | 50,108 | 267,631,793 |
| 2024-06-04 | 52.99 | 54.87 | 52.5 | 53.45 | +1% | 82,316 | 441,459,748 |
| 2024-06-03 | 51.7 | 53.85 | 51.3 | 52.92 | +1.63% | 102,381 | 538,978,237 |
| 2024-05-31 | 51.4 | 53.53 | 51.09 | 52.07 | +1.28% | 126,123 | 660,766,080 |
| 2024-05-30 | 47.99 | 51.41 | 47.99 | 51.41 | +9.99% | 88,821 | 446,706,864 |
| 2024-05-29 | 46.5 | 47.28 | 45.98 | 46.74 | -0.53% | 37,444 | 174,180,882 |
| 2024-05-28 | 47.05 | 48.15 | 46.71 | 46.99 | -1.3% | 33,623 | 159,283,751 |
| 2024-05-27 | 48 | 48.2 | 46.24 | 47.61 | -1.75% | 49,622 | 233,005,458 |
| 2024-05-24 | 49.86 | 50.24 | 48.27 | 48.46 | -3.2% | 61,936 | 303,986,165 |
| 2024-05-23 | 51 | 51.88 | 50 | 50.06 | -2.26% | 61,065 | 308,772,485 |
| 2024-05-22 | 50.35 | 53.88 | 50.23 | 51.22 | +1.35% | 88,578 | 459,589,859 |
| 2024-05-21 | 49.91 | 51.21 | 49.09 | 50.54 | -28.8% | 69,618 | 349,809,425 |
| 2024-05-20 | 68.01 | 71.59 | 67.98 | 70.98 | +6.72% | 89,262 | 627,118,046 |
| 2024-05-17 | 65.32 | 67.15 | 64.38 | 66.51 | +1.51% | 43,788 | 287,892,477 |
| 2024-05-16 | 63.88 | 66.6 | 63.5 | 65.52 | +2.38% | 42,114 | 274,675,636 |
| 2024-05-15 | 65.61 | 66.24 | 63.82 | 64 | -3.04% | 33,494 | 216,640,714 |
| 2024-05-14 | 66.62 | 68.3 | 66.01 | 66.01 | +2.66% | 50,090 | 335,643,690 |
| 2024-05-13 | 65.5 | 66.27 | 63.88 | 64.3 | -4.44% | 40,950 | 266,265,809 |
| 2024-05-10 | 66.97 | 69.2 | 65.05 | 67.29 | -0.61% | 55,179 | 367,069,213 |
| 2024-05-09 | 66.06 | 69.75 | 66.06 | 67.7 | +5.45% | 96,676 | 660,017,318 |
| 2024-05-08 | 63.63 | 65.16 | 62.75 | 64.2 | +0.69% | 38,104 | 243,616,796 |
| 2024-05-07 | 64.56 | 64.6 | 63.5 | 63.76 | -1.48% | 33,301 | 212,874,791 |
| 2024-05-06 | 63.12 | 64.98 | 62.9 | 64.72 | +4.44% | 55,272 | 354,389,487 |
| 2024-04-30 | 63.5 | 63.98 | 61.82 | 61.97 | -2.49% | 41,274 | 258,509,363 |
| 2024-04-29 | 64.88 | 64.88 | 62.14 | 63.55 | +2.29% | 80,687 | 508,567,089 |
| 2024-04-26 | 59.3 | 62.13 | 59.06 | 62.13 | +10% | 51,973 | 317,883,101 |
| 2024-04-25 | 56.45 | 57.11 | 56.22 | 56.48 | -1.16% | 20,680 | 117,106,813 |
| 2024-04-24 | 57.32 | 57.32 | 56.2 | 57.14 | -0.37% | 32,497 | 184,524,903 |
| 2024-04-23 | 55.95 | 58.49 | 55.8 | 57.35 | +1.67% | 37,874 | 216,169,607 |
| 2024-04-22 | 58.11 | 59.2 | 56.05 | 56.41 | -6.22% | 53,948 | 310,072,105 |
| 2024-04-19 | 61.78 | 62.98 | 58.72 | 60.15 | +1.21% | 86,967 | 531,246,143 |
| 2024-04-18 | 54.03 | 59.43 | 53.03 | 59.43 | +9.99% | 39,614 | 226,241,740 |
| 2024-04-17 | 52.49 | 54.4 | 52.49 | 54.03 | +4.22% | 26,090 | 140,190,929 |
| 2024-04-16 | 54.88 | 54.95 | 50.8 | 51.84 | -5.54% | 30,846 | 162,200,252 |
| 2024-04-15 | 56.04 | 56.56 | 53.82 | 54.88 | -2.03% | 24,083 | 132,403,923 |
| 2024-04-12 | 56.41 | 57.4 | 55.78 | 56.02 | -0.83% | 21,764 | 123,212,042 |
| 2024-04-11 | 56.66 | 58.2 | 56.45 | 56.49 | -1.62% | 22,339 | 127,835,969 |
| 2024-04-10 | 60.01 | 60.19 | 57.06 | 57.42 | -4.76% | 32,138 | 186,861,589 |
| 2024-04-09 | 60 | 61.06 | 59.43 | 60.29 | -0.1% | 20,258 | 121,861,948 |
| 2024-04-08 | 61.75 | 62.58 | 60.32 | 60.35 | -2.24% | 22,708 | 139,265,981 |
| 2024-04-03 | 61.27 | 62.21 | 59.71 | 61.73 | +1.05% | 29,493 | 179,793,867 |
| 2024-04-02 | 62.1 | 62.38 | 60.6 | 61.09 | -2.07% | 22,878 | 139,913,985 |
| 2024-04-01 | 63.47 | 63.66 | 61.79 | 62.38 | +1.02% | 32,905 | 205,419,184 |
| 2024-03-29 | 61 | 62.13 | 60.06 | 61.75 | +1.8% | 26,064 | 159,522,742 |
| 2024-03-28 | 58.8 | 61.88 | 58.8 | 60.66 | +2.81% | 36,171 | 219,823,539 |
| 2024-03-27 | 62.48 | 62.69 | 59 | 59 | -5.6% | 40,744 | 245,503,589 |
| 2024-03-26 | 64.2 | 64.77 | 61.9 | 62.5 | -2.83% | 39,283 | 247,959,256 |
| 2024-03-25 | 66.76 | 68.16 | 64.2 | 64.32 | -5.03% | 38,267 | 252,937,774 |
| 2024-03-22 | 68.6 | 69.42 | 67 | 67.73 | -1.93% | 34,035 | 232,143,933 |
| 2024-03-21 | 70.1 | 70.37 | 68.67 | 69.06 | -1.48% | 27,240 | 188,822,055 |
| 2024-03-20 | 70.69 | 70.81 | 68.68 | 70.1 | -0.85% | 42,238 | 294,108,474 |
| 2024-03-19 | 71.85 | 74.43 | 70.59 | 70.7 | -1.91% | 56,809 | 411,089,374 |
| 2024-03-18 | 70.67 | 72.3 | 70.07 | 72.08 | +2.05% | 48,674 | 346,486,593 |
| 2024-03-15 | 68 | 70.88 | 67.19 | 70.63 | +3.15% | 47,292 | 328,710,015 |
| 2024-03-14 | 69.72 | 70.85 | 68 | 68.47 | -1.78% | 37,315 | 258,037,496 |
| 2024-03-13 | 71 | 71 | 69 | 69.71 | -1.9% | 41,659 | 291,194,042 |
| 2024-03-12 | 72.3 | 72.9 | 69.53 | 71.06 | +0.17% | 63,768 | 454,387,744 |
| 2024-03-11 | 68.21 | 72.6 | 67.88 | 70.94 | +3.05% | 66,939 | 471,490,264 |
| 2024-03-08 | 68.61 | 69.41 | 67 | 68.84 | -1.49% | 50,315 | 343,472,265 |
| 2024-03-07 | 69.5 | 71.88 | 68.01 | 69.88 | -3.35% | 97,211 | 679,475,397 |
| 2024-03-06 | 64.61 | 72.3 | 63.27 | 72.3 | +10% | 84,680 | 569,762,659 |
| 2024-03-05 | 66.86 | 67.71 | 64.46 | 65.73 | -3.1% | 55,531 | 366,761,503 |
| 2024-03-04 | 63.99 | 68.2 | 61 | 67.83 | +6% | 80,656 | 524,337,888 |
| 2024-03-01 | 63.13 | 64.4 | 62.66 | 63.99 | +1.36% | 38,847 | 247,226,893 |
| 2024-02-29 | 59.51 | 63.3 | 59.23 | 63.13 | +3.34% | 49,131 | 305,629,072 |
| 2024-02-28 | 67 | 67.6 | 61 | 61.09 | -9.5% | 73,700 | 477,534,153 |
| 2024-02-27 | 65.54 | 67.52 | 63.5 | 67.5 | +0.91% | 77,012 | 504,749,735 |
| 2024-02-26 | 64.09 | 69.46 | 62.11 | 66.89 | +5.92% | 107,722 | 706,338,522 |
| 2024-02-23 | 57.29 | 63.15 | 57.18 | 63.15 | +10% | 82,917 | 498,076,426 |
| 2024-02-22 | 57.28 | 58.5 | 55.36 | 57.41 | -0.98% | 67,113 | 380,461,881 |
| 2024-02-21 | 55 | 59.48 | 54.54 | 57.98 | +4.3% | 76,217 | 438,811,343 |
| 2024-02-20 | 56.1 | 56.53 | 54.34 | 55.59 | -4.04% | 58,390 | 323,578,073 |
| 2024-02-19 | 59.13 | 59.13 | 54.18 | 57.93 | -3.69% | 72,956 | 407,452,829 |
| 2024-02-08 | 54.77 | 60.24 | 54.45 | 60.15 | +9.82% | 40,433 | 233,721,130 |
| 2024-02-07 | 52.86 | 57.15 | 52.11 | 54.77 | +3.63% | 46,352 | 254,937,267 |
| 2024-02-06 | 48.98 | 54.19 | 46.89 | 52.85 | +7.14% | 43,108 | 218,429,589 |
| 2024-02-05 | 52.01 | 53.72 | 47.5 | 49.33 | -6.07% | 42,609 | 216,595,642 |
| 2024-02-02 | 54 | 56.58 | 50.56 | 52.52 | -2.31% | 37,526 | 203,154,868 |
| 2024-02-01 | 52.69 | 55.04 | 52.08 | 53.76 | +1.01% | 31,655 | 169,896,834 |
| 2024-01-31 | 57.5 | 57.85 | 53 | 53.22 | -7.44% | 38,249 | 209,713,187 |
| 2024-01-30 | 57.35 | 60.73 | 57.27 | 57.5 | -1.07% | 27,429 | 161,397,133 |
| 2024-01-29 | 61.88 | 62.11 | 57.69 | 58.12 | -5.19% | 39,372 | 231,550,143 |
| 2024-01-26 | 65 | 65.59 | 61.09 | 61.3 | -6.55% | 38,868 | 242,859,976 |
| 2024-01-25 | 65.15 | 66.66 | 62.8 | 65.6 | +1.34% | 33,239 | 215,852,638 |
| 2024-01-24 | 67.5 | 67.5 | 62.49 | 64.73 | -3.21% | 38,169 | 244,788,688 |
| 2024-01-23 | 67 | 68.7 | 66.31 | 66.88 | -1.62% | 26,869 | 180,484,836 |
| 2024-01-22 | 73.19 | 74.08 | 67.29 | 67.98 | -5.43% | 22,638 | 159,436,037 |
| 2024-01-19 | 74.55 | 74.55 | 71.79 | 71.88 | -3.52% | 18,077 | 131,579,217 |
| 2024-01-18 | 71.99 | 74.56 | 68.15 | 74.5 | +3.52% | 43,850 | 312,119,681 |
| 2024-01-17 | 78.77 | 78.77 | 71.33 | 71.97 | -8.63% | 43,024 | 319,088,337 |
| 2024-01-16 | 80.4 | 80.58 | 77.17 | 78.77 | -2.03% | 19,829 | 155,496,115 |
| 2024-01-15 | 78.67 | 82.2 | 77.86 | 80.4 | +1.73% | 21,980 | 176,270,324 |
| 2024-01-12 | 79.5 | 80.48 | 78.55 | 79.03 | -1.21% | 15,863 | 125,788,176 |
| 2024-01-11 | 76.88 | 81.25 | 76.88 | 80 | +3.76% | 25,752 | 205,345,788 |
| 2024-01-10 | 78.82 | 79.62 | 75.63 | 77.1 | -3.31% | 23,452 | 181,553,582 |
| 2024-01-09 | 78.18 | 82.56 | 78.09 | 79.74 | +2.23% | 26,155 | 209,671,568 |
| 2024-01-08 | 80.88 | 82.75 | 77.99 | 78 | -3.56% | 21,594 | 172,165,788 |
| 2024-01-05 | 82.05 | 84.93 | 80.2 | 80.88 | -1.99% | 24,117 | 199,107,839 |
| 2024-01-04 | 79.7 | 84.5 | 79.15 | 82.52 | +0.07% | 33,419 | 275,125,358 |
| 2024-01-03 | 91.61 | 91.99 | 82.46 | 82.46 | -10% | 47,759 | 403,299,261 |
| 2024-01-02 | 94.17 | 95.55 | 90.42 | 91.62 | -2.52% | 38,141 | 354,899,414 |
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：