股票概览
68.81
-1.62%
-1.13
69.76
开盘价
70.08
最高价
68.42
最低价
103,909
成交量
数据更新至: 2025-03-25
技术指标
70.49
MA5 (5日均线)
71.46
MA10 (10日均线)
73.74
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 | 69.76 | 70.08 | 68.42 | 68.81 | -1.62% | 103,909 | 719,828,641 |
| 2025-03-24 | 69.43 | 70.27 | 68.7 | 69.94 | +0.73% | 207,461 | 1,436,519,338 |
| 2025-03-21 | 71.05 | 71.33 | 69.2 | 69.43 | -2.92% | 250,070 | 1,747,551,520 |
| 2025-03-20 | 72.02 | 72.42 | 70.69 | 71.52 | -1.68% | 232,813 | 1,663,398,579 |
| 2025-03-19 | 70.91 | 73.14 | 70.4 | 72.74 | +2.6% | 354,582 | 2,551,772,504 |
| 2025-03-18 | 70.42 | 71.14 | 70.01 | 70.9 | +0.7% | 279,683 | 1,976,622,012 |
| 2025-03-17 | 72.22 | 72.5 | 69.88 | 70.41 | -4.49% | 600,029 | 4,223,949,631 |
| 2025-03-14 | 72.25 | 74.66 | 71.45 | 73.72 | +1.82% | 387,471 | 2,827,555,908 |
| 2025-03-13 | 74.38 | 74.58 | 71.98 | 72.4 | -3.08% | 333,553 | 2,429,286,650 |
| 2025-03-12 | 77.3 | 77.66 | 74.38 | 74.7 | -4.29% | 412,765 | 3,105,997,901 |
| 2025-03-11 | 76.5 | 79.69 | 76.18 | 78.05 | +0.58% | 360,253 | 2,798,854,486 |
| 2025-03-10 | 77 | 79.15 | 75.86 | 77.6 | +1.17% | 348,889 | 2,708,259,363 |
| 2025-03-07 | 76.61 | 78 | 76 | 76.7 | -0.74% | 259,520 | 1,994,911,467 |
| 2025-03-06 | 77 | 78.77 | 76.44 | 77.27 | +1.2% | 376,372 | 2,920,440,509 |
| 2025-03-05 | 73.5 | 77.5 | 73.4 | 76.35 | +3.08% | 430,967 | 3,287,052,194 |
| 2025-03-04 | 71.69 | 75.14 | 71.65 | 74.07 | +2.29% | 334,264 | 2,471,204,146 |
| 2025-03-03 | 72.6 | 74.08 | 71.55 | 72.41 | +0.36% | 342,424 | 2,493,611,712 |
| 2025-02-28 | 76.38 | 76.85 | 71.85 | 72.15 | -7.14% | 570,739 | 4,186,113,935 |
| 2025-02-27 | 77.12 | 78.44 | 75.6 | 77.7 | -0.36% | 434,826 | 3,348,231,778 |
| 2025-02-26 | 74.43 | 81.71 | 73.8 | 77.98 | +4.78% | 685,289 | 5,359,510,702 |
| 2025-02-25 | 72.74 | 76 | 72.45 | 74.42 | +0.57% | 465,078 | 3,476,691,368 |
| 2025-02-24 | 74.25 | 75.29 | 72.6 | 74 | +0.11% | 422,881 | 3,122,214,078 |
| 2025-02-21 | 72 | 75.79 | 71.85 | 73.92 | +1.99% | 551,398 | 4,069,004,838 |
| 2025-02-20 | 72.06 | 73.4 | 70.81 | 72.48 | -0.11% | 492,689 | 3,547,193,868 |
| 2025-02-19 | 66.39 | 73.49 | 66.33 | 72.56 | +8.74% | 876,815 | 6,211,276,343 |
| 2025-02-18 | 67.4 | 68.18 | 66.39 | 66.73 | -1.26% | 288,099 | 1,938,045,165 |
| 2025-02-17 | 66.6 | 67.75 | 66.16 | 67.58 | +1.49% | 324,327 | 2,173,187,608 |
| 2025-02-14 | 65 | 67.68 | 64.68 | 66.59 | +2.3% | 382,439 | 2,537,814,426 |
| 2025-02-13 | 67.6 | 67.99 | 65.06 | 65.09 | -4.45% | 461,372 | 3,056,295,278 |
| 2025-02-12 | 67.97 | 68.53 | 66.55 | 68.12 | -0.51% | 348,837 | 2,360,811,101 |
| 2025-02-11 | 68.31 | 69.64 | 67.7 | 68.47 | +0.28% | 397,702 | 2,727,206,542 |
| 2025-02-10 | 68.45 | 68.72 | 66.8 | 68.28 | -1.04% | 379,819 | 2,576,682,451 |
| 2025-02-07 | 69 | 69.7 | 67.7 | 69 | -0.59% | 593,842 | 4,091,387,687 |
| 2025-02-06 | 63.15 | 70.25 | 62.58 | 69.41 | +10% | 870,234 | 5,907,090,988 |
| 2025-02-05 | 61.62 | 64.38 | 61.5 | 63.1 | +4.83% | 468,335 | 2,953,760,368 |
| 2025-01-27 | 63.14 | 63.33 | 60.19 | 60.19 | -4.66% | 294,729 | 1,808,825,342 |
| 2025-01-24 | 61.5 | 64.35 | 61.33 | 63.13 | +2.23% | 447,667 | 2,817,243,486 |
| 2025-01-23 | 61.37 | 63.1 | 60.6 | 61.75 | +1.71% | 447,324 | 2,770,210,794 |
| 2025-01-22 | 61.07 | 61.28 | 60.21 | 60.71 | -1.27% | 174,124 | 1,054,587,239 |
| 2025-01-21 | 60.53 | 61.93 | 60.01 | 61.49 | +2.65% | 294,689 | 1,800,864,885 |
| 2025-01-20 | 60.77 | 61.39 | 59.69 | 59.9 | -1.07% | 192,136 | 1,163,076,252 |
| 2025-01-17 | 60.11 | 61.44 | 59.8 | 60.55 | +0.22% | 190,881 | 1,158,632,217 |
| 2025-01-16 | 61.09 | 61.95 | 59.9 | 60.42 | -0.48% | 225,372 | 1,371,706,371 |
| 2025-01-15 | 61.28 | 61.93 | 60.45 | 60.71 | -1.76% | 273,660 | 1,670,018,940 |
| 2025-01-14 | 58.36 | 61.85 | 58.11 | 61.8 | +5.91% | 414,375 | 2,509,106,091 |
| 2025-01-13 | 59.5 | 60.75 | 58.1 | 58.35 | -2.73% | 249,418 | 1,475,974,048 |
| 2025-01-10 | 57.28 | 62.15 | 57.25 | 59.99 | +4.88% | 492,448 | 2,967,093,622 |
| 2025-01-09 | 56.48 | 57.77 | 56.33 | 57.2 | +0.72% | 129,356 | 738,900,740 |
| 2025-01-08 | 56.66 | 57.52 | 55 | 56.79 | +0.26% | 161,601 | 908,979,811 |
| 2025-01-07 | 56 | 56.65 | 55.74 | 56.64 | +1.58% | 117,715 | 662,245,497 |
| 2025-01-06 | 55.89 | 56.52 | 55.15 | 55.76 | -0.32% | 136,526 | 759,713,924 |
| 2025-01-03 | 56.74 | 57.33 | 55.71 | 55.94 | -0.64% | 153,419 | 866,827,879 |
| 2025-01-02 | 58.67 | 58.71 | 55.98 | 56.3 | -3.89% | 204,158 | 1,167,846,299 |
| 2024-12-31 | 60.08 | 60.22 | 58.58 | 58.58 | -2.5% | 164,025 | 973,972,699 |
| 2024-12-30 | 59.39 | 61.22 | 59.39 | 60.08 | +1.16% | 220,904 | 1,335,218,607 |
| 2024-12-27 | 60.14 | 60.26 | 59 | 59.39 | -1.15% | 237,926 | 1,417,522,315 |
| 2024-12-26 | 59.48 | 60.2 | 59.17 | 60.08 | +1.01% | 155,854 | 933,664,780 |
| 2024-12-25 | 59.44 | 59.88 | 58.85 | 59.48 | +0.3% | 123,911 | 735,539,464 |
| 2024-12-24 | 58.84 | 60.15 | 58.61 | 59.3 | +1.37% | 161,344 | 957,020,856 |
| 2024-12-23 | 59.21 | 59.6 | 58.13 | 58.5 | -1.6% | 219,992 | 1,290,633,565 |
| 2024-12-20 | 59.8 | 60.38 | 59.29 | 59.45 | -0.64% | 172,275 | 1,029,929,544 |
| 2024-12-19 | 58.82 | 60.5 | 58.56 | 59.83 | +0.88% | 164,090 | 983,580,565 |
| 2024-12-18 | 59.35 | 59.79 | 58.75 | 59.31 | +0.15% | 146,225 | 867,532,981 |
| 2024-12-17 | 59.52 | 60.3 | 58.9 | 59.22 | -1.14% | 151,300 | 897,787,073 |
| 2024-12-16 | 59.7 | 60.28 | 58.54 | 59.9 | -0.99% | 252,613 | 1,502,018,672 |
| 2024-12-13 | 60.86 | 61.65 | 60.35 | 60.5 | -1.22% | 337,220 | 2,054,124,518 |
| 2024-12-12 | 61.1 | 61.78 | 60.8 | 61.25 | -0.52% | 210,150 | 1,286,624,996 |
| 2024-12-11 | 62.31 | 62.58 | 61.34 | 61.57 | -1.94% | 213,643 | 1,320,866,145 |
| 2024-12-10 | 65.05 | 65.37 | 62.67 | 62.79 | +0.43% | 375,204 | 2,399,168,635 |
| 2024-12-09 | 62.17 | 63.53 | 61.7 | 62.52 | +0.56% | 249,597 | 1,564,941,624 |
| 2024-12-06 | 62.03 | 62.74 | 61.04 | 62.17 | +0.29% | 223,748 | 1,387,051,959 |
| 2024-12-05 | 62 | 62.98 | 61.04 | 61.99 | -0.4% | 198,323 | 1,228,330,698 |
| 2024-12-04 | 61.95 | 63.6 | 61.06 | 62.24 | -0.18% | 273,357 | 1,710,081,750 |
| 2024-12-03 | 63 | 63 | 61.46 | 62.35 | -1% | 259,788 | 1,612,754,689 |
| 2024-12-02 | 61.5 | 63.5 | 61.33 | 62.98 | +4.44% | 483,479 | 3,032,832,326 |
| 2024-11-29 | 58.29 | 61 | 57.61 | 60.3 | +3.43% | 295,290 | 1,768,875,279 |
| 2024-11-28 | 59.02 | 59.27 | 57.79 | 58.3 | -1.22% | 136,983 | 800,637,587 |
| 2024-11-27 | 57 | 59.16 | 56.98 | 59.02 | +3% | 170,092 | 990,832,735 |
| 2024-11-26 | 57.88 | 58.3 | 57.3 | 57.3 | -1.6% | 120,849 | 695,836,801 |
| 2024-11-25 | 58 | 58.66 | 57.58 | 58.23 | -0.02% | 151,876 | 882,595,190 |
| 2024-11-22 | 60.88 | 61.05 | 58.12 | 58.24 | -4.34% | 237,666 | 1,415,559,911 |
| 2024-11-21 | 59.65 | 61.93 | 59.65 | 60.88 | +2.08% | 320,685 | 1,958,076,583 |
| 2024-11-20 | 58.88 | 60.13 | 58.56 | 59.64 | +1.29% | 238,787 | 1,419,105,594 |
| 2024-11-19 | 57.7 | 59 | 56.8 | 58.88 | +3.19% | 219,091 | 1,269,316,180 |
| 2024-11-18 | 58.3 | 58.9 | 56.63 | 57.06 | -2.26% | 236,632 | 1,365,669,667 |
| 2024-11-15 | 58.99 | 60.3 | 58.32 | 58.38 | -2.21% | 248,246 | 1,468,964,576 |
| 2024-11-14 | 61.5 | 61.68 | 59.66 | 59.7 | -3.37% | 221,291 | 1,341,472,116 |
| 2024-11-13 | 61.2 | 61.93 | 60.35 | 61.78 | -0.35% | 316,236 | 1,933,642,469 |
| 2024-11-12 | 64.84 | 64.98 | 61.49 | 62 | -3.74% | 446,340 | 2,808,765,940 |
| 2024-11-11 | 62.48 | 65.29 | 61.78 | 64.41 | +3.01% | 432,004 | 2,750,828,301 |
| 2024-11-08 | 63.45 | 65.47 | 62.22 | 62.53 | +0.22% | 440,962 | 2,811,612,381 |
| 2024-11-07 | 59.8 | 62.97 | 59.44 | 62.39 | +4.16% | 414,256 | 2,557,038,827 |
| 2024-11-06 | 60.73 | 61.66 | 59.35 | 59.9 | -1.48% | 410,914 | 2,475,943,431 |
| 2024-11-05 | 59.43 | 62.04 | 58.22 | 60.8 | +1.35% | 537,328 | 3,234,569,870 |
| 2024-11-04 | 56.71 | 60 | 56.71 | 59.99 | +7.9% | 518,075 | 3,026,422,753 |
| 2024-11-01 | 55.01 | 56.08 | 54.83 | 55.6 | +0.34% | 194,503 | 1,078,898,301 |
| 2024-10-31 | 55.42 | 55.89 | 54.68 | 55.41 | 0% | 223,272 | 1,235,290,867 |
| 2024-10-30 | 56 | 57.17 | 55.03 | 55.41 | -1.86% | 212,128 | 1,185,644,328 |
| 2024-10-29 | 57.34 | 57.77 | 56.38 | 56.46 | -1.52% | 245,018 | 1,394,512,793 |
| 2024-10-28 | 58.5 | 58.5 | 56.81 | 57.33 | -1.16% | 229,368 | 1,313,960,220 |
| 2024-10-25 | 57.02 | 58.83 | 56.69 | 58 | +2.33% | 334,511 | 1,930,362,477 |
| 2024-10-24 | 56.25 | 57.39 | 56.08 | 56.68 | +0.44% | 201,789 | 1,142,138,533 |
| 2024-10-23 | 56.73 | 57.67 | 55.88 | 56.43 | -0.88% | 308,159 | 1,745,454,806 |
| 2024-10-22 | 57.87 | 57.87 | 56.43 | 56.93 | -1.84% | 291,326 | 1,661,678,050 |
| 2024-10-21 | 59 | 59.42 | 56.85 | 58 | -0.85% | 403,754 | 2,343,053,925 |
| 2024-10-18 | 55.07 | 60.58 | 54.4 | 58.5 | +6.17% | 457,802 | 2,611,761,610 |
| 2024-10-17 | 55.6 | 56.44 | 55.08 | 55.1 | -1.01% | 219,034 | 1,220,051,051 |
| 2024-10-16 | 55.13 | 56.88 | 54.85 | 55.66 | -2.45% | 226,005 | 1,261,373,145 |
| 2024-10-15 | 59.88 | 59.88 | 56.96 | 57.06 | -3.14% | 248,454 | 1,437,139,230 |
| 2024-10-14 | 59.43 | 60.08 | 56.86 | 58.91 | +0.99% | 341,779 | 1,999,629,115 |
| 2024-10-11 | 62.5 | 62.5 | 57.6 | 58.33 | -7.44% | 343,259 | 2,037,724,530 |
| 2024-10-10 | 66.04 | 66.96 | 62.77 | 63.02 | -2.69% | 449,548 | 2,886,639,111 |
| 2024-10-09 | 71.15 | 71.15 | 64.2 | 64.76 | -13.54% | 897,605 | 6,036,463,389 |
| 2024-10-08 | 74.94 | 74.94 | 67.4 | 74.9 | +19.94% | 975,984 | 7,070,659,396 |
| 2024-09-30 | 57.65 | 62.98 | 56 | 62.45 | +15.01% | 511,289 | 3,032,341,345 |
| 2024-09-27 | 51.1 | 57.99 | 51.1 | 54.3 | +8.04% | 381,793 | 2,042,050,728 |
| 2024-09-26 | 48.01 | 50.39 | 47.88 | 50.26 | +4.69% | 228,739 | 1,128,951,852 |
| 2024-09-25 | 48.4 | 48.88 | 47.82 | 48.01 | +2.13% | 226,736 | 1,096,443,348 |
| 2024-09-24 | 43.65 | 47.26 | 43.45 | 47.01 | +8.19% | 272,624 | 1,244,980,380 |
| 2024-09-23 | 44.15 | 44.29 | 43.28 | 43.45 | -1.38% | 90,382 | 394,373,129 |
| 2024-09-20 | 44.16 | 44.29 | 43.5 | 44.06 | -0.29% | 102,280 | 449,147,103 |
| 2024-09-19 | 43.9 | 44.6 | 43.21 | 44.19 | +0.75% | 134,889 | 595,094,060 |
| 2024-09-18 | 43.25 | 43.99 | 42.7 | 43.86 | +1.34% | 96,344 | 418,953,235 |
| 2024-09-13 | 43.46 | 43.79 | 42.9 | 43.28 | -0.37% | 98,046 | 424,757,076 |
| 2024-09-12 | 43.45 | 44.1 | 43.2 | 43.44 | +0.21% | 100,034 | 436,750,137 |
| 2024-09-11 | 43.3 | 43.62 | 42.9 | 43.35 | -0.37% | 88,994 | 384,862,842 |
| 2024-09-10 | 42.63 | 43.83 | 42.16 | 43.51 | +3.01% | 152,896 | 660,367,861 |
| 2024-09-09 | 41.7 | 42.75 | 41.7 | 42.24 | +0.33% | 110,417 | 466,176,345 |
| 2024-09-06 | 42.6 | 42.74 | 42.03 | 42.1 | -1.13% | 52,759 | 223,132,677 |
| 2024-09-05 | 42.35 | 42.75 | 42.21 | 42.58 | +0.16% | 70,049 | 297,653,218 |
| 2024-09-04 | 42.1 | 43.18 | 41.42 | 42.51 | +0.54% | 111,107 | 471,790,803 |
| 2024-09-03 | 42.04 | 42.68 | 41.52 | 42.28 | +0.57% | 100,793 | 425,277,600 |
| 2024-09-02 | 43.2 | 43.39 | 41.82 | 42.04 | -2.91% | 138,442 | 585,453,151 |
| 2024-08-30 | 43.69 | 44.01 | 42.8 | 43.3 | -1.3% | 185,385 | 807,611,912 |
| 2024-08-29 | 42.81 | 44.41 | 42.51 | 43.87 | +2.62% | 181,639 | 795,314,356 |
| 2024-08-28 | 41.7 | 42.97 | 41.48 | 42.75 | +2.52% | 183,279 | 778,552,197 |
| 2024-08-27 | 40.32 | 42.16 | 40.3 | 41.7 | +2.89% | 169,806 | 703,192,916 |
| 2024-08-26 | 40.18 | 41.13 | 39.91 | 40.53 | +1.58% | 126,265 | 511,007,578 |
| 2024-08-23 | 39.77 | 40.29 | 39.43 | 39.9 | -0.37% | 89,283 | 355,605,094 |
| 2024-08-22 | 40.67 | 40.95 | 39.17 | 40.05 | -1.84% | 176,956 | 704,283,247 |
| 2024-08-21 | 41.03 | 41.55 | 40.8 | 40.8 | -1.21% | 95,264 | 391,222,453 |
| 2024-08-20 | 41.81 | 42 | 41.11 | 41.3 | -1.24% | 91,475 | 379,344,418 |
| 2024-08-19 | 42.2 | 42.6 | 41.55 | 41.82 | -1.11% | 92,936 | 389,090,874 |
| 2024-08-16 | 42.42 | 42.42 | 41.57 | 42.29 | -0.47% | 138,384 | 581,534,794 |
| 2024-08-15 | 41.55 | 43.26 | 41.5 | 42.49 | +2.31% | 159,443 | 677,586,947 |
| 2024-08-14 | 42.88 | 42.93 | 41.46 | 41.53 | -3.26% | 143,151 | 597,426,887 |
| 2024-08-13 | 43.9 | 44.18 | 42.49 | 42.93 | -2.37% | 157,055 | 673,240,053 |
| 2024-08-12 | 44.64 | 44.88 | 43.8 | 43.97 | -2.07% | 128,425 | 567,807,605 |
| 2024-08-09 | 45.93 | 46.15 | 44.9 | 44.9 | -1.75% | 92,008 | 416,340,951 |
| 2024-08-08 | 45.59 | 46.23 | 45.26 | 45.7 | -0.17% | 88,794 | 406,584,793 |
| 2024-08-07 | 45.16 | 46.15 | 45.11 | 45.78 | +1.02% | 80,833 | 370,514,529 |
| 2024-08-06 | 45.02 | 46.17 | 44.62 | 45.32 | +0.82% | 114,372 | 518,579,689 |
| 2024-08-05 | 45.43 | 45.85 | 44.66 | 44.95 | -0.86% | 110,649 | 500,415,960 |
| 2024-08-02 | 45.49 | 46.33 | 45.08 | 45.34 | -0.57% | 97,861 | 446,583,603 |
| 2024-08-01 | 46.4 | 46.9 | 45.55 | 45.6 | -2.25% | 139,349 | 642,283,844 |
| 2024-07-31 | 44.46 | 46.87 | 44.15 | 46.65 | +4.11% | 161,775 | 745,879,643 |
| 2024-07-30 | 44 | 44.86 | 43.52 | 44.81 | +2.19% | 156,338 | 690,825,622 |
| 2024-07-29 | 45.52 | 45.73 | 43.41 | 43.85 | -5.37% | 212,075 | 936,065,236 |
| 2024-07-26 | 45.81 | 47.17 | 45.81 | 46.34 | +1.4% | 150,311 | 701,224,719 |
| 2024-07-25 | 46.82 | 46.86 | 45.29 | 45.7 | -2.52% | 178,275 | 818,431,074 |
| 2024-07-24 | 48 | 48.38 | 46.6 | 46.88 | -3.24% | 180,556 | 850,215,043 |
| 2024-07-23 | 49.93 | 50.05 | 48.45 | 48.45 | -3.93% | 110,684 | 543,440,719 |
| 2024-07-22 | 51.05 | 51.3 | 50.08 | 50.43 | -1.37% | 112,201 | 566,351,497 |
| 2024-07-19 | 50.2 | 51.3 | 50.01 | 51.13 | +1.39% | 130,646 | 663,641,245 |
| 2024-07-18 | 48.94 | 51 | 48.71 | 50.43 | +3.09% | 190,324 | 955,264,204 |
| 2024-07-17 | 49.2 | 49.38 | 48.55 | 48.92 | -1.15% | 112,434 | 549,364,921 |
| 2024-07-16 | 48.4 | 49.77 | 48.31 | 49.49 | +2.15% | 132,243 | 650,993,566 |
| 2024-07-15 | 48.65 | 49.22 | 48.4 | 48.45 | -1.12% | 128,776 | 625,543,154 |
| 2024-07-12 | 51.5 | 51.5 | 49 | 49 | -4.89% | 211,940 | 1,048,520,672 |
| 2024-07-11 | 51.22 | 52.39 | 51.22 | 51.52 | +1.04% | 134,929 | 697,230,532 |
| 2024-07-10 | 49.99 | 51 | 49.87 | 50.99 | +1.39% | 123,222 | 621,832,167 |
| 2024-07-09 | 49.4 | 50.5 | 48.51 | 50.29 | +1.45% | 124,037 | 612,445,106 |
| 2024-07-08 | 50.7 | 50.75 | 49.22 | 49.57 | -2.09% | 132,246 | 658,390,648 |
| 2024-07-05 | 51.07 | 51.26 | 50.38 | 50.63 | -0.86% | 100,906 | 512,061,366 |
| 2024-07-04 | 51.25 | 51.8 | 50.46 | 51.07 | +0.57% | 112,967 | 577,422,517 |
| 2024-07-03 | 50.53 | 50.98 | 50.12 | 50.78 | +0.51% | 76,786 | 388,678,499 |
| 2024-07-02 | 50 | 51.48 | 49.65 | 50.52 | +1.24% | 169,574 | 858,952,423 |
| 2024-07-01 | 51.01 | 51.35 | 49.22 | 49.9 | -2.73% | 131,102 | 653,029,140 |
| 2024-06-28 | 50.7 | 52.37 | 50.7 | 51.3 | 0% | 141,560 | 731,292,098 |
| 2024-06-27 | 51.88 | 52.06 | 51.18 | 51.3 | -1.14% | 94,758 | 488,331,653 |
| 2024-06-26 | 51.55 | 52.08 | 50.68 | 51.89 | +0.37% | 113,741 | 585,765,971 |
| 2024-06-25 | 51.2 | 52.14 | 50.98 | 51.7 | +1.41% | 120,369 | 622,224,489 |
| 2024-06-24 | 52.15 | 52.15 | 50.85 | 50.98 | -1.43% | 129,096 | 661,342,983 |
| 2024-06-21 | 51.93 | 52.25 | 51.33 | 51.72 | +0.06% | 107,610 | 556,862,653 |
| 2024-06-20 | 53.48 | 53.92 | 51.51 | 51.69 | -3.92% | 208,140 | 1,085,534,656 |
| 2024-06-19 | 55.71 | 56 | 53.76 | 53.8 | -3.34% | 146,348 | 799,932,495 |
| 2024-06-18 | 55.54 | 56.29 | 55.43 | 55.66 | -0.2% | 113,053 | 630,433,610 |
| 2024-06-17 | 55.01 | 56.28 | 54.82 | 55.77 | +0.92% | 160,148 | 891,713,635 |
| 2024-06-14 | 54.5 | 55.82 | 53.61 | 55.26 | +1.86% | 275,350 | 1,512,276,533 |
| 2024-06-13 | 54.14 | 54.68 | 53.39 | 54.25 | +1.31% | 170,130 | 920,234,046 |
| 2024-06-12 | 54.5 | 54.92 | 53.28 | 53.55 | -2.23% | 178,652 | 961,593,870 |
| 2024-06-11 | 53.7 | 55.06 | 53.6 | 54.77 | +0.74% | 115,232 | 626,276,271 |
| 2024-06-07 | 55.32 | 55.83 | 54.21 | 54.37 | -2.09% | 121,905 | 667,511,807 |
| 2024-06-06 | 55.19 | 55.74 | 54.71 | 55.53 | +0.18% | 127,443 | 703,959,550 |
| 2024-06-05 | 55.49 | 56.45 | 55.3 | 55.43 | -0.09% | 105,254 | 586,747,667 |
| 2024-06-04 | 55.89 | 55.98 | 54.69 | 55.48 | -0.72% | 198,808 | 1,095,784,141 |
| 2024-06-03 | 56.79 | 57.65 | 55.44 | 55.88 | -3.56% | 199,637 | 1,122,083,892 |
| 2024-05-31 | 58.2 | 58.78 | 57.91 | 57.94 | -0.4% | 73,040 | 425,656,563 |
| 2024-05-30 | 58.4 | 59.09 | 57.92 | 58.17 | -0.41% | 68,646 | 400,177,204 |
| 2024-05-29 | 58.51 | 59.12 | 58.12 | 58.41 | -0.34% | 65,984 | 385,969,010 |
| 2024-05-28 | 59.71 | 59.81 | 58.5 | 58.61 | -1.84% | 80,983 | 476,470,749 |
| 2024-05-27 | 59.5 | 60.06 | 59.15 | 59.71 | +0.69% | 47,299 | 281,624,881 |
| 2024-05-24 | 59.71 | 60.1 | 58.92 | 59.3 | -1.31% | 75,015 | 446,754,896 |
| 2024-05-23 | 59.55 | 60.25 | 59.51 | 60.09 | +0.2% | 58,057 | 348,094,204 |
| 2024-05-22 | 60 | 60.33 | 59.55 | 59.97 | -0.3% | 87,876 | 526,695,631 |
| 2024-05-21 | 61 | 61.05 | 59.81 | 60.15 | -1.47% | 60,902 | 366,350,847 |
| 2024-05-20 | 61 | 61.87 | 60.8 | 61.05 | +0.21% | 96,738 | 593,171,885 |
| 2024-05-17 | 60.71 | 61.17 | 59.85 | 60.92 | +1.86% | 89,979 | 544,441,714 |
| 2024-05-16 | 60.86 | 61.19 | 59.7 | 59.81 | -1.97% | 100,032 | 602,104,965 |
| 2024-05-15 | 61.39 | 61.77 | 61 | 61.01 | -0.72% | 48,968 | 300,030,632 |
| 2024-05-14 | 61.72 | 62.42 | 61.05 | 61.45 | -0.44% | 71,756 | 441,670,583 |
| 2024-05-13 | 62.22 | 63.47 | 61.59 | 61.72 | -2.34% | 115,593 | 718,761,141 |
| 2024-05-10 | 63.88 | 64.38 | 63 | 63.2 | -0.75% | 70,673 | 448,303,479 |
| 2024-05-09 | 63.77 | 64.05 | 62.91 | 63.68 | -0.14% | 103,729 | 660,125,947 |
| 2024-05-08 | 63.88 | 65.2 | 63.63 | 63.77 | 0% | 154,864 | 996,184,615 |
| 2024-05-07 | 63 | 64.15 | 62.68 | 63.77 | +1.3% | 170,425 | 1,084,383,774 |
| 2024-05-06 | 59.55 | 63.16 | 59.55 | 62.95 | +5.8% | 278,388 | 1,726,291,946 |
| 2024-04-30 | 59.7 | 60.22 | 59.36 | 59.5 | -0.8% | 100,078 | 597,934,112 |
| 2024-04-29 | 59.16 | 60.49 | 58.6 | 59.98 | +1.16% | 155,295 | 927,301,017 |
| 2024-04-26 | 57.14 | 59.4 | 57.1 | 59.29 | +3.24% | 126,773 | 743,927,315 |
| 2024-04-25 | 58.51 | 58.6 | 57.28 | 57.43 | -2.96% | 122,231 | 706,791,152 |
| 2024-04-24 | 59.39 | 60.79 | 59.1 | 59.18 | -1.28% | 117,352 | 698,411,723 |
| 2024-04-23 | 61.04 | 61.31 | 59.18 | 59.95 | -2.17% | 132,337 | 795,246,733 |
| 2024-04-22 | 60.68 | 61.69 | 60.59 | 61.28 | +0.46% | 75,828 | 465,253,759 |
| 2024-04-19 | 61.03 | 61.5 | 60.78 | 61 | -0.42% | 74,165 | 452,885,300 |
| 2024-04-18 | 61.35 | 61.96 | 61.1 | 61.26 | -0.86% | 97,265 | 599,437,639 |
| 2024-04-17 | 60.83 | 61.87 | 60.37 | 61.79 | +1.59% | 109,893 | 673,188,360 |
| 2024-04-16 | 60.1 | 61.88 | 59.95 | 60.82 | +1.03% | 167,338 | 1,025,130,940 |
| 2024-04-15 | 58.65 | 60.28 | 57.72 | 60.2 | +2.68% | 134,854 | 802,753,092 |
| 2024-04-12 | 58.44 | 60.04 | 58.42 | 58.63 | -0.03% | 111,799 | 662,036,300 |
| 2024-04-11 | 57.5 | 59.15 | 57.38 | 58.65 | +1.09% | 96,926 | 566,950,444 |
| 2024-04-10 | 58.11 | 58.66 | 57.47 | 58.02 | -0.45% | 118,087 | 685,074,481 |
| 2024-04-09 | 59.56 | 60 | 58.08 | 58.28 | -2.13% | 166,835 | 977,226,760 |
| 2024-04-08 | 62.4 | 62.4 | 59.38 | 59.55 | -3.14% | 187,288 | 1,133,950,563 |
| 2024-04-03 | 60.69 | 61.99 | 60.65 | 61.48 | +0.62% | 126,424 | 775,724,003 |
| 2024-04-02 | 61.55 | 61.55 | 60.4 | 61.1 | -0.6% | 141,821 | 864,953,599 |
| 2024-04-01 | 62.4 | 62.42 | 61.13 | 61.47 | +0.41% | 125,159 | 771,890,766 |
| 2024-03-29 | 61.88 | 62.38 | 60.87 | 61.22 | +1.64% | 139,933 | 860,932,319 |
| 2024-03-28 | 59.98 | 60.78 | 58.71 | 60.23 | +1.14% | 129,376 | 775,741,107 |
| 2024-03-27 | 60.42 | 60.99 | 59.48 | 59.55 | -1.52% | 95,864 | 575,860,671 |
| 2024-03-26 | 60.72 | 61.08 | 60.02 | 60.47 | -0.38% | 107,156 | 648,802,985 |
| 2024-03-25 | 61.4 | 62 | 60.68 | 60.7 | -1.12% | 104,693 | 640,443,032 |
| 2024-03-22 | 61.3 | 61.98 | 61 | 61.39 | +0.16% | 129,229 | 794,262,323 |
| 2024-03-21 | 62.73 | 63.2 | 61.27 | 61.29 | -2.54% | 138,539 | 856,579,500 |
| 2024-03-20 | 62.63 | 63.29 | 62.38 | 62.89 | -0.08% | 76,147 | 478,056,010 |
| 2024-03-19 | 64.34 | 64.34 | 62.76 | 62.94 | -2.18% | 119,183 | 754,890,025 |
| 2024-03-18 | 64.08 | 64.48 | 63.06 | 64.34 | +0.56% | 116,391 | 744,023,029 |
| 2024-03-15 | 64.01 | 64.19 | 62.83 | 63.98 | -0.16% | 124,224 | 788,665,217 |
| 2024-03-14 | 65.49 | 65.8 | 63.63 | 64.08 | -1.91% | 152,144 | 981,053,888 |
| 2024-03-13 | 65.58 | 65.78 | 65.01 | 65.33 | -0.56% | 101,920 | 665,585,404 |
| 2024-03-12 | 65.97 | 66.39 | 65.15 | 65.7 | -0.61% | 106,142 | 697,666,704 |
| 2024-03-11 | 66.89 | 67.12 | 65.11 | 66.1 | -1.27% | 148,329 | 974,731,536 |
| 2024-03-08 | 66.85 | 67.2 | 66.29 | 66.95 | +0.12% | 75,812 | 505,469,806 |
| 2024-03-07 | 66.8 | 68.2 | 66.41 | 66.87 | +0.56% | 116,280 | 780,848,696 |
| 2024-03-06 | 66.21 | 66.99 | 65.97 | 66.5 | -0.37% | 116,094 | 771,860,678 |
| 2024-03-05 | 64.83 | 66.9 | 64.5 | 66.75 | +2.93% | 202,697 | 1,343,107,520 |
| 2024-03-04 | 63.63 | 65.45 | 63.55 | 64.85 | +1.57% | 144,540 | 934,205,911 |
| 2024-03-01 | 63.21 | 64.08 | 62.83 | 63.85 | +1.01% | 140,041 | 891,089,159 |
| 2024-02-29 | 61.1 | 63.45 | 61.1 | 63.21 | +2.78% | 148,687 | 932,303,431 |
| 2024-02-28 | 62.28 | 62.43 | 61.49 | 61.5 | -0.82% | 156,418 | 969,300,045 |
| 2024-02-27 | 60.48 | 62.27 | 60.21 | 62.01 | +1.99% | 160,404 | 985,365,717 |
| 2024-02-26 | 62.5 | 62.88 | 60.3 | 60.8 | +0.16% | 190,229 | 1,164,558,549 |
| 2024-02-23 | 61.12 | 61.78 | 59.65 | 60.7 | -1.48% | 148,875 | 897,936,222 |
| 2024-02-22 | 61.47 | 62.55 | 61.01 | 61.61 | -0.31% | 100,066 | 616,720,445 |
| 2024-02-21 | 62.7 | 63.26 | 60.19 | 61.8 | -1.9% | 181,133 | 1,119,242,772 |
| 2024-02-20 | 62 | 63.58 | 61.7 | 63 | +1.01% | 103,358 | 647,858,833 |
| 2024-02-19 | 62.2 | 64.45 | 62 | 62.37 | +0.52% | 142,656 | 893,962,829 |
| 2024-02-08 | 62 | 64.98 | 61.71 | 62.05 | +0.08% | 209,778 | 1,330,444,031 |
| 2024-02-07 | 59.6 | 62.55 | 59.2 | 62 | +3.16% | 206,203 | 1,263,868,947 |
| 2024-02-06 | 58.35 | 60.5 | 58.07 | 60.1 | +1.26% | 194,758 | 1,157,569,084 |
| 2024-02-05 | 57 | 60.45 | 56.2 | 59.35 | +3.69% | 233,289 | 1,371,706,985 |
| 2024-02-02 | 56.02 | 58.8 | 55.91 | 57.24 | +1.31% | 128,121 | 731,133,024 |
| 2024-02-01 | 55.9 | 57.6 | 55.51 | 56.5 | +0.96% | 127,949 | 723,741,766 |
| 2024-01-31 | 55 | 56.88 | 54.01 | 55.96 | +2.79% | 142,180 | 788,441,341 |
| 2024-01-30 | 55.11 | 55.85 | 54.39 | 54.44 | -2.3% | 100,661 | 553,585,959 |
| 2024-01-29 | 56.6 | 57.35 | 55.68 | 55.72 | -2.02% | 108,896 | 615,104,859 |
| 2024-01-26 | 54.87 | 57.66 | 54.56 | 56.87 | +2.03% | 148,977 | 835,663,916 |
| 2024-01-25 | 55.31 | 56.54 | 54.73 | 55.74 | +0.43% | 109,777 | 611,544,277 |
| 2024-01-24 | 54.35 | 55.68 | 53.92 | 55.5 | +1.87% | 140,036 | 767,851,766 |
| 2024-01-23 | 53.05 | 54.92 | 52.62 | 54.48 | +1.91% | 152,368 | 823,685,533 |
| 2024-01-22 | 54.01 | 54.62 | 53.17 | 53.46 | -0.52% | 184,975 | 1,002,093,271 |
| 2024-01-19 | 53.85 | 53.96 | 53.07 | 53.74 | -0.2% | 123,835 | 663,305,773 |
| 2024-01-18 | 53 | 54.11 | 52.22 | 53.85 | +1.07% | 196,986 | 1,045,489,423 |
| 2024-01-17 | 54.7 | 55 | 53.18 | 53.28 | -2.67% | 145,155 | 786,668,552 |
| 2024-01-16 | 55.11 | 55.36 | 53.78 | 54.74 | -0.56% | 151,951 | 827,596,644 |
| 2024-01-15 | 55.7 | 55.7 | 54.58 | 55.05 | -1.43% | 91,254 | 503,501,362 |
| 2024-01-12 | 56.58 | 56.77 | 54.65 | 55.85 | -1.46% | 210,533 | 1,171,921,777 |
| 2024-01-11 | 57.27 | 57.69 | 56.47 | 56.68 | -1.03% | 118,365 | 675,046,734 |
| 2024-01-10 | 59.53 | 59.95 | 57.27 | 57.27 | -4.21% | 101,650 | 594,251,748 |
| 2024-01-09 | 58.89 | 60.28 | 58.53 | 59.79 | +1.68% | 64,290 | 383,257,071 |
| 2024-01-08 | 59.66 | 60.18 | 58.7 | 58.8 | -2% | 70,844 | 419,238,661 |
| 2024-01-05 | 60 | 60.9 | 59.59 | 60 | -0.74% | 78,644 | 472,482,178 |
| 2024-01-04 | 60.88 | 61.05 | 60.15 | 60.45 | -0.98% | 70,427 | 426,438,545 |
| 2024-01-03 | 62.13 | 62.38 | 60.52 | 61.05 | -1.93% | 66,237 | 404,938,898 |
| 2024-01-02 | 63.01 | 64.13 | 62.14 | 62.25 | -1.41% | 82,214 | 519,111,768 |
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：