股票概览
72.86
-1.05%
-0.77
73.5
开盘价
73.98
最高价
72.2
最低价
56,374
成交量
数据更新至: 2025-03-25
技术指标
75.25
MA5 (5日均线)
77.20
MA10 (10日均线)
82.40
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 | 73.5 | 73.98 | 72.2 | 72.86 | -1.05% | 56,374 | 411,309,559 |
| 2025-03-24 | 74.8 | 75.17 | 71.85 | 73.63 | -1.6% | 142,982 | 1,049,195,629 |
| 2025-03-21 | 76.25 | 77.38 | 74.55 | 74.83 | -2.88% | 160,831 | 1,214,356,137 |
| 2025-03-20 | 77.63 | 78.45 | 77.01 | 77.05 | -1.05% | 109,232 | 849,060,460 |
| 2025-03-19 | 78.28 | 79.58 | 77.41 | 77.87 | -1.19% | 138,169 | 1,077,821,110 |
| 2025-03-18 | 78.98 | 80.77 | 78.5 | 78.81 | +0.13% | 167,529 | 1,330,169,031 |
| 2025-03-17 | 79.5 | 79.66 | 78.11 | 78.71 | -0.54% | 148,026 | 1,168,213,089 |
| 2025-03-14 | 77.05 | 79.88 | 76.96 | 79.14 | +2.58% | 206,819 | 1,623,969,422 |
| 2025-03-13 | 81.03 | 81.91 | 76.63 | 77.15 | -5.82% | 304,303 | 2,386,782,692 |
| 2025-03-12 | 82.28 | 84.03 | 81.82 | 81.92 | -0.35% | 201,098 | 1,664,298,247 |
| 2025-03-11 | 83.39 | 84.65 | 80.95 | 82.21 | -3.28% | 259,858 | 2,145,730,115 |
| 2025-03-10 | 84.4 | 85.77 | 83.62 | 85 | -0.9% | 206,260 | 1,744,406,418 |
| 2025-03-07 | 85.49 | 87.59 | 82.98 | 85.77 | -1.86% | 398,722 | 3,393,661,569 |
| 2025-03-06 | 89.98 | 91.23 | 87.28 | 87.4 | -3.97% | 486,426 | 4,312,608,247 |
| 2025-03-05 | 93.1 | 95.67 | 90.1 | 91.01 | -1.08% | 489,721 | 4,547,166,809 |
| 2025-03-04 | 81.01 | 95.08 | 80.2 | 92 | +11.07% | 552,358 | 4,870,230,796 |
| 2025-03-03 | 86.45 | 86.97 | 81.69 | 82.83 | -2.61% | 297,590 | 2,486,190,192 |
| 2025-02-28 | 92 | 92.63 | 85.05 | 85.05 | -8.05% | 419,554 | 3,679,255,444 |
| 2025-02-27 | 93.17 | 94.8 | 88.88 | 92.5 | +0.35% | 443,708 | 4,057,857,043 |
| 2025-02-26 | 89.49 | 94.39 | 86.1 | 92.18 | +2.42% | 631,162 | 5,702,689,836 |
| 2025-02-25 | 83.88 | 93.98 | 83.7 | 90 | +4.7% | 546,520 | 4,849,249,212 |
| 2025-02-24 | 79.25 | 89.03 | 78.7 | 85.96 | +7.9% | 576,457 | 4,868,345,975 |
| 2025-02-21 | 77.11 | 80.33 | 76.6 | 79.67 | +3.33% | 293,552 | 2,315,371,358 |
| 2025-02-20 | 77.48 | 78.88 | 76.53 | 77.1 | -0.49% | 205,662 | 1,596,731,435 |
| 2025-02-19 | 74.56 | 77.66 | 74.56 | 77.48 | +3.89% | 262,838 | 2,013,362,580 |
| 2025-02-18 | 80.25 | 80.25 | 74.22 | 74.58 | -8.15% | 378,856 | 2,925,863,549 |
| 2025-02-17 | 78.5 | 82.43 | 76.54 | 81.2 | +3.73% | 353,820 | 2,805,907,697 |
| 2025-02-14 | 77.5 | 79.08 | 75.56 | 78.28 | -0.76% | 244,712 | 1,891,649,463 |
| 2025-02-13 | 79 | 81.85 | 78.41 | 78.88 | -1.42% | 336,119 | 2,685,852,983 |
| 2025-02-12 | 75.19 | 80.04 | 74.31 | 80.02 | +5.03% | 379,655 | 2,925,099,338 |
| 2025-02-11 | 77.1 | 80 | 76 | 76.19 | -2.81% | 281,891 | 2,184,967,631 |
| 2025-02-10 | 77.23 | 80.39 | 76.63 | 78.39 | +1.7% | 342,216 | 2,699,477,025 |
| 2025-02-07 | 77.5 | 78.91 | 75.01 | 77.08 | +0.5% | 399,014 | 3,074,533,833 |
| 2025-02-06 | 72.05 | 78 | 71.38 | 76.7 | +4.54% | 396,451 | 3,001,534,956 |
| 2025-02-05 | 66.89 | 77.28 | 66.23 | 73.37 | +13.93% | 390,285 | 2,840,536,386 |
| 2025-01-27 | 66.7 | 66.85 | 64.4 | 64.4 | -3.17% | 68,244 | 446,550,277 |
| 2025-01-24 | 65.5 | 66.96 | 65.3 | 66.51 | +1.06% | 77,010 | 510,080,235 |
| 2025-01-23 | 68.38 | 68.68 | 65.81 | 65.81 | -1.48% | 108,733 | 731,538,912 |
| 2025-01-22 | 65.52 | 67.35 | 65.31 | 66.8 | +1.04% | 119,242 | 792,490,115 |
| 2025-01-21 | 64.73 | 66.28 | 63.89 | 66.11 | +2.53% | 112,405 | 733,616,624 |
| 2025-01-20 | 65.6 | 65.69 | 64.23 | 64.48 | -1.62% | 96,885 | 629,622,647 |
| 2025-01-17 | 63.38 | 66.85 | 63.33 | 65.54 | +2.44% | 130,316 | 851,541,189 |
| 2025-01-16 | 64.4 | 65.5 | 63.2 | 63.98 | -0.3% | 90,927 | 584,684,724 |
| 2025-01-15 | 64.75 | 65.2 | 63.94 | 64.17 | -0.9% | 80,811 | 521,028,788 |
| 2025-01-14 | 61.8 | 64.92 | 61.09 | 64.75 | +5.49% | 123,212 | 780,825,521 |
| 2025-01-13 | 60 | 61.9 | 59.95 | 61.38 | +0.79% | 66,831 | 407,288,452 |
| 2025-01-10 | 62.11 | 63.98 | 60.9 | 60.9 | -2.73% | 96,967 | 606,359,894 |
| 2025-01-09 | 62.16 | 64 | 62.16 | 62.61 | -0.06% | 86,969 | 549,968,043 |
| 2025-01-08 | 62.02 | 63.71 | 59.87 | 62.65 | -0.08% | 106,127 | 656,910,096 |
| 2025-01-07 | 61.5 | 62.89 | 61.08 | 62.7 | +2.48% | 88,475 | 547,653,726 |
| 2025-01-06 | 61.44 | 62.62 | 60.4 | 61.18 | -0.96% | 78,396 | 480,838,381 |
| 2025-01-03 | 64.35 | 64.85 | 61.68 | 61.77 | -3.98% | 115,792 | 731,440,922 |
| 2025-01-02 | 68.2 | 68.2 | 63.28 | 64.33 | -5.67% | 155,125 | 1,018,454,446 |
| 2024-12-31 | 73.25 | 74 | 68.11 | 68.2 | -6.96% | 169,851 | 1,197,068,626 |
| 2024-12-30 | 72.96 | 74.79 | 72.02 | 73.3 | +0.01% | 111,864 | 821,778,514 |
| 2024-12-27 | 74.78 | 76.72 | 73.23 | 73.29 | -1.95% | 182,888 | 1,372,988,944 |
| 2024-12-26 | 72.51 | 75.36 | 72.16 | 74.75 | +2.75% | 171,419 | 1,274,986,283 |
| 2024-12-25 | 73.72 | 75.12 | 72.48 | 72.75 | -2.56% | 125,091 | 921,321,637 |
| 2024-12-24 | 75 | 75.49 | 72.1 | 74.66 | -0.16% | 180,791 | 1,331,622,923 |
| 2024-12-23 | 74.03 | 75.15 | 72.9 | 74.78 | +0.39% | 214,710 | 1,587,994,787 |
| 2024-12-20 | 74 | 77.34 | 73.8 | 74.49 | -0.16% | 314,630 | 2,368,448,766 |
| 2024-12-19 | 71.8 | 75.24 | 71.45 | 74.61 | +1.51% | 284,774 | 2,103,761,027 |
| 2024-12-18 | 68.08 | 74.3 | 67 | 73.5 | +7.42% | 325,428 | 2,329,326,907 |
| 2024-12-17 | 67.82 | 70.22 | 66.89 | 68.42 | -0.28% | 169,923 | 1,160,344,030 |
| 2024-12-16 | 72.02 | 72.27 | 68 | 68.61 | -3.53% | 206,423 | 1,454,440,931 |
| 2024-12-13 | 68.91 | 73.12 | 68.81 | 71.12 | +1.92% | 311,318 | 2,219,133,883 |
| 2024-12-12 | 69.55 | 69.91 | 68.51 | 69.78 | -0.31% | 104,030 | 720,362,379 |
| 2024-12-11 | 68.97 | 70.36 | 68.51 | 70 | +1.19% | 111,584 | 775,563,237 |
| 2024-12-10 | 71.57 | 71.8 | 68.91 | 69.18 | +0.86% | 160,208 | 1,127,194,458 |
| 2024-12-09 | 69.62 | 70.15 | 67.96 | 68.59 | -2.08% | 99,369 | 685,044,030 |
| 2024-12-06 | 69.4 | 70.48 | 68.18 | 70.05 | +0.86% | 118,521 | 824,182,197 |
| 2024-12-05 | 68.84 | 69.98 | 68.75 | 69.45 | -0.79% | 95,368 | 661,081,129 |
| 2024-12-04 | 71.5 | 73.38 | 69.5 | 70 | +2.62% | 185,881 | 1,326,718,693 |
| 2024-12-03 | 69.42 | 69.86 | 67.31 | 68.21 | -1.59% | 91,863 | 628,408,275 |
| 2024-12-02 | 68.5 | 69.95 | 68.23 | 69.31 | +0.48% | 90,406 | 626,022,035 |
| 2024-11-29 | 66.9 | 70.28 | 66.51 | 68.98 | +2.13% | 111,752 | 766,737,812 |
| 2024-11-28 | 68.01 | 69.26 | 67.42 | 67.54 | -1.63% | 91,183 | 623,190,058 |
| 2024-11-27 | 65.62 | 69.19 | 64.58 | 68.66 | +4.19% | 121,570 | 814,877,507 |
| 2024-11-26 | 67.03 | 67.8 | 65.89 | 65.9 | -2.08% | 68,323 | 455,957,384 |
| 2024-11-25 | 68.1 | 68.9 | 65.59 | 67.3 | -1.17% | 112,061 | 750,968,809 |
| 2024-11-22 | 72 | 73.02 | 68 | 68.1 | -5.51% | 161,664 | 1,139,061,899 |
| 2024-11-21 | 74.48 | 75.37 | 71 | 72.07 | -3.61% | 152,682 | 1,121,909,450 |
| 2024-11-20 | 75.24 | 75.85 | 74.24 | 74.77 | -1.58% | 131,363 | 983,950,379 |
| 2024-11-19 | 73.34 | 75.97 | 73.12 | 75.97 | +3.59% | 144,246 | 1,079,568,362 |
| 2024-11-18 | 73.19 | 74.99 | 71.22 | 73.34 | +0.19% | 170,176 | 1,246,409,692 |
| 2024-11-15 | 78.5 | 79.27 | 73.17 | 73.2 | -6.29% | 224,370 | 1,709,703,623 |
| 2024-11-14 | 82.3 | 83 | 77.11 | 78.11 | -6.46% | 241,306 | 1,945,658,959 |
| 2024-11-13 | 80.15 | 83.77 | 76.6 | 83.5 | +4.39% | 395,626 | 3,166,047,451 |
| 2024-11-12 | 77.17 | 81.8 | 74.79 | 79.99 | +4.21% | 382,142 | 2,981,670,492 |
| 2024-11-11 | 73.21 | 77.48 | 73.21 | 76.76 | +5.19% | 313,930 | 2,385,580,034 |
| 2024-11-08 | 77.68 | 78.87 | 72.8 | 72.97 | -2.68% | 291,125 | 2,206,917,214 |
| 2024-11-07 | 73.07 | 75.55 | 72.73 | 74.98 | +2.67% | 162,304 | 1,204,395,901 |
| 2024-11-06 | 72.75 | 74.45 | 71.88 | 73.03 | +0.77% | 176,956 | 1,297,161,622 |
| 2024-11-05 | 69.4 | 72.91 | 69.2 | 72.47 | +4.15% | 160,992 | 1,157,256,365 |
| 2024-11-04 | 67.72 | 69.97 | 67.7 | 69.58 | +1.38% | 81,172 | 562,229,610 |
| 2024-11-01 | 71.77 | 72.4 | 68.5 | 68.63 | -5.83% | 161,828 | 1,132,736,091 |
| 2024-10-31 | 70.8 | 74 | 69.71 | 72.88 | +2.16% | 199,647 | 1,441,399,709 |
| 2024-10-30 | 72 | 72.89 | 69.99 | 71.34 | -2.34% | 159,919 | 1,142,381,216 |
| 2024-10-29 | 72.39 | 76.18 | 71.7 | 73.05 | +0.9% | 214,704 | 1,588,661,334 |
| 2024-10-28 | 72 | 72.56 | 70.68 | 72.4 | -1.71% | 141,295 | 1,013,921,650 |
| 2024-10-25 | 72 | 75.5 | 71.4 | 73.66 | +2.52% | 176,952 | 1,301,321,697 |
| 2024-10-24 | 71.36 | 73.68 | 70.98 | 71.85 | -0.18% | 162,916 | 1,178,423,200 |
| 2024-10-23 | 72 | 73.76 | 71.36 | 71.98 | -1.07% | 151,852 | 1,097,149,079 |
| 2024-10-22 | 73.56 | 74.7 | 71.45 | 72.76 | -1.15% | 228,035 | 1,666,840,337 |
| 2024-10-21 | 73.96 | 79.8 | 72.67 | 73.61 | +1.88% | 369,131 | 2,776,363,072 |
| 2024-10-18 | 63.58 | 76.47 | 63.58 | 72.25 | +12.87% | 333,191 | 2,315,908,564 |
| 2024-10-17 | 66.4 | 66.54 | 64 | 64.01 | -1.07% | 134,980 | 880,915,804 |
| 2024-10-16 | 64.01 | 66.26 | 63.56 | 64.7 | -2.15% | 131,183 | 853,087,273 |
| 2024-10-15 | 67.4 | 70.36 | 66.01 | 66.12 | -2.74% | 216,358 | 1,473,863,509 |
| 2024-10-14 | 66.01 | 68.45 | 62.86 | 67.98 | +2.97% | 235,632 | 1,554,945,462 |
| 2024-10-11 | 70.08 | 73.8 | 64.88 | 66.02 | -9.44% | 234,509 | 1,583,663,881 |
| 2024-10-10 | 78.6 | 79.68 | 70.64 | 72.9 | -7.31% | 314,928 | 2,364,607,494 |
| 2024-10-09 | 76 | 89.14 | 73 | 78.65 | +0.96% | 535,318 | 4,351,672,553 |
| 2024-10-08 | 77.9 | 77.9 | 74.01 | 77.9 | +19.99% | 275,427 | 2,134,982,053 |
| 2024-09-30 | 58.72 | 65 | 56.77 | 64.92 | +19.82% | 255,342 | 1,564,255,834 |
| 2024-09-27 | 49.58 | 55 | 49.58 | 54.18 | +10.71% | 155,533 | 812,212,311 |
| 2024-09-26 | 46.63 | 48.95 | 46.26 | 48.94 | +5.5% | 109,762 | 523,955,270 |
| 2024-09-25 | 46.2 | 47.3 | 46.06 | 46.39 | +1.73% | 80,954 | 377,959,482 |
| 2024-09-24 | 43.54 | 45.61 | 42.8 | 45.6 | +5.83% | 81,329 | 360,763,616 |
| 2024-09-23 | 43.7 | 44.25 | 43.06 | 43.09 | -1.55% | 32,738 | 142,643,412 |
| 2024-09-20 | 44.3 | 44.62 | 43.3 | 43.77 | -1.2% | 37,654 | 164,852,042 |
| 2024-09-19 | 44 | 45.1 | 43.55 | 44.3 | +1.61% | 39,283 | 174,027,751 |
| 2024-09-18 | 44.69 | 44.69 | 43.23 | 43.6 | -0.91% | 26,784 | 116,963,190 |
| 2024-09-13 | 44.8 | 45 | 44 | 44 | -1.61% | 26,191 | 116,460,756 |
| 2024-09-12 | 45.64 | 46.15 | 44.71 | 44.72 | -1.54% | 27,502 | 124,760,084 |
| 2024-09-11 | 45.14 | 45.53 | 44.9 | 45.42 | +0.31% | 22,234 | 100,728,125 |
| 2024-09-10 | 45 | 45.65 | 44.2 | 45.28 | +0.6% | 30,405 | 136,455,196 |
| 2024-09-09 | 44.88 | 45.56 | 44.7 | 45.01 | -0.55% | 27,647 | 124,533,772 |
| 2024-09-06 | 46.17 | 46.29 | 45.14 | 45.26 | -1.97% | 30,663 | 139,549,075 |
| 2024-09-05 | 45.56 | 46.46 | 45.56 | 46.17 | +1.12% | 44,789 | 206,465,389 |
| 2024-09-04 | 45.29 | 46.25 | 45.29 | 45.66 | -0.5% | 36,980 | 169,373,479 |
| 2024-09-03 | 44.95 | 46.47 | 44.66 | 45.89 | +2.09% | 49,155 | 225,702,138 |
| 2024-09-02 | 46.23 | 46.9 | 44.95 | 44.95 | -3.71% | 53,605 | 245,267,447 |
| 2024-08-30 | 45.32 | 47.08 | 45.01 | 46.68 | +2.57% | 66,689 | 310,337,955 |
| 2024-08-29 | 44.1 | 45.89 | 43.8 | 45.51 | +3.15% | 65,896 | 297,596,446 |
| 2024-08-28 | 43.5 | 44.25 | 43.36 | 44.12 | +0.96% | 43,741 | 191,761,850 |
| 2024-08-27 | 44.25 | 44.41 | 43.5 | 43.7 | -1.31% | 45,144 | 198,212,277 |
| 2024-08-26 | 44.35 | 44.78 | 43.92 | 44.28 | -0.23% | 43,260 | 191,452,701 |
| 2024-08-23 | 45.04 | 45.36 | 44.26 | 44.38 | -1.9% | 48,242 | 215,272,021 |
| 2024-08-22 | 45.32 | 45.87 | 44.95 | 45.24 | -0.22% | 55,821 | 253,633,494 |
| 2024-08-21 | 46.37 | 46.8 | 45.2 | 45.34 | -2.89% | 79,140 | 361,924,409 |
| 2024-08-20 | 48.18 | 48.55 | 46.5 | 46.69 | -2.93% | 51,786 | 244,408,219 |
| 2024-08-19 | 48.39 | 48.94 | 48.02 | 48.1 | -0.27% | 26,615 | 129,075,401 |
| 2024-08-16 | 49 | 49.1 | 48.22 | 48.23 | -0.97% | 30,370 | 147,742,950 |
| 2024-08-15 | 48.2 | 49.2 | 47.69 | 48.7 | +0.93% | 42,775 | 208,199,212 |
| 2024-08-14 | 48.61 | 48.98 | 48.1 | 48.25 | -0.72% | 42,184 | 204,230,379 |
| 2024-08-13 | 48.41 | 48.99 | 48.1 | 48.6 | +0.54% | 35,058 | 170,085,605 |
| 2024-08-12 | 49.58 | 50.03 | 48.05 | 48.34 | -4.47% | 70,571 | 344,761,675 |
| 2024-08-09 | 50.84 | 51.4 | 50.6 | 50.6 | +0.68% | 49,103 | 250,109,270 |
| 2024-08-08 | 50.65 | 51.69 | 49.88 | 50.26 | -1.89% | 60,630 | 306,909,492 |
| 2024-08-07 | 52.71 | 52.98 | 50.6 | 51.23 | -2.97% | 53,646 | 278,395,565 |
| 2024-08-06 | 53.5 | 53.6 | 51.92 | 52.8 | +0.53% | 54,498 | 286,215,324 |
| 2024-08-05 | 54.27 | 55.16 | 52.51 | 52.52 | -4.47% | 66,134 | 353,857,568 |
| 2024-08-02 | 56.01 | 56.59 | 54.68 | 54.98 | -2.86% | 59,423 | 330,663,764 |
| 2024-08-01 | 55.99 | 57.5 | 55.38 | 56.6 | +1.34% | 81,283 | 458,863,868 |
| 2024-07-31 | 54.06 | 55.89 | 53.81 | 55.85 | +2.93% | 64,131 | 354,482,632 |
| 2024-07-30 | 53.5 | 54.37 | 52.78 | 54.26 | +1.01% | 46,899 | 252,004,317 |
| 2024-07-29 | 54.8 | 54.92 | 53.72 | 53.72 | -1.94% | 47,200 | 255,463,892 |
| 2024-07-26 | 54.78 | 55.72 | 54.26 | 54.78 | -0.54% | 56,328 | 309,455,287 |
| 2024-07-25 | 55.62 | 55.94 | 54.67 | 55.08 | -1.78% | 64,488 | 355,723,726 |
| 2024-07-24 | 56.45 | 57.79 | 55.89 | 56.08 | -1.73% | 68,566 | 389,591,588 |
| 2024-07-23 | 60 | 60 | 57.05 | 57.07 | -5.03% | 82,587 | 481,921,449 |
| 2024-07-22 | 60 | 60.77 | 59.33 | 60.09 | -0.03% | 92,954 | 558,282,134 |
| 2024-07-19 | 56.06 | 62.26 | 55.9 | 60.11 | +6.52% | 180,002 | 1,074,322,937 |
| 2024-07-18 | 55.78 | 56.88 | 54.53 | 56.43 | -0.16% | 64,102 | 357,278,114 |
| 2024-07-17 | 56.74 | 57.39 | 56.4 | 56.52 | -0.79% | 56,495 | 321,564,695 |
| 2024-07-16 | 55.51 | 57.14 | 55.06 | 56.97 | +2.46% | 67,321 | 378,937,353 |
| 2024-07-15 | 55.79 | 56.6 | 55.45 | 55.6 | -0.29% | 42,893 | 240,154,617 |
| 2024-07-12 | 55.3 | 56.03 | 54.76 | 55.76 | -0.2% | 47,097 | 260,645,778 |
| 2024-07-11 | 56.3 | 56.76 | 55.6 | 55.87 | +0.81% | 72,602 | 407,172,963 |
| 2024-07-10 | 54.67 | 55.85 | 54.54 | 55.42 | +0.27% | 52,631 | 291,734,525 |
| 2024-07-09 | 52.66 | 55.39 | 52.38 | 55.27 | +4.5% | 86,943 | 472,157,928 |
| 2024-07-08 | 53.87 | 54.57 | 52.74 | 52.89 | -1.38% | 42,713 | 229,618,141 |
| 2024-07-05 | 53.41 | 54.03 | 52.66 | 53.63 | +0.11% | 32,372 | 172,549,533 |
| 2024-07-04 | 54.61 | 54.98 | 53.5 | 53.57 | -1.89% | 42,343 | 229,372,009 |
| 2024-07-03 | 54.07 | 55.4 | 53.54 | 54.6 | +0.81% | 41,287 | 225,164,601 |
| 2024-07-02 | 55.42 | 55.54 | 54.01 | 54.16 | -2.43% | 36,067 | 197,464,221 |
| 2024-07-01 | 55.09 | 55.76 | 53.59 | 55.51 | +0.13% | 47,173 | 257,968,612 |
| 2024-06-28 | 54.75 | 56.19 | 54.65 | 55.44 | +0.47% | 59,893 | 332,558,248 |
| 2024-06-27 | 54.53 | 57.58 | 54.38 | 55.18 | +0.36% | 82,628 | 463,267,403 |
| 2024-06-26 | 53 | 55.33 | 52.88 | 54.98 | +2.4% | 87,949 | 476,474,844 |
| 2024-06-25 | 56.75 | 56.94 | 52.99 | 53.69 | -5.39% | 97,995 | 534,055,286 |
| 2024-06-24 | 58.8 | 59.55 | 56.68 | 56.75 | -3.5% | 67,267 | 391,043,537 |
| 2024-06-21 | 57.5 | 59.06 | 56.6 | 58.81 | +0.32% | 62,858 | 365,157,763 |
| 2024-06-20 | 59.6 | 60.8 | 58.5 | 58.62 | -2.27% | 94,434 | 564,244,989 |
| 2024-06-19 | 61.1 | 61.49 | 59.15 | 59.98 | -0.74% | 82,132 | 493,666,327 |
| 2024-06-18 | 60.87 | 61.37 | 59.91 | 60.43 | -0.82% | 79,545 | 482,126,778 |
| 2024-06-17 | 60.4 | 61.6 | 60.3 | 60.93 | +0.26% | 98,434 | 601,062,253 |
| 2024-06-14 | 59.41 | 61.35 | 59.07 | 60.77 | +1.15% | 118,660 | 716,448,772 |
| 2024-06-13 | 60.99 | 61.36 | 60.03 | 60.08 | +0.35% | 109,328 | 664,328,579 |
| 2024-06-12 | 59.91 | 60.47 | 59.51 | 59.87 | -0.4% | 70,499 | 422,645,190 |
| 2024-06-11 | 58 | 60.3 | 57.92 | 60.11 | +4% | 89,646 | 533,588,560 |
| 2024-06-07 | 58.6 | 59.61 | 57.57 | 57.8 | -1.11% | 52,812 | 308,351,539 |
| 2024-06-06 | 60 | 60.64 | 58.31 | 58.45 | -1.48% | 72,483 | 431,221,838 |
| 2024-06-05 | 59.37 | 60.64 | 59.22 | 59.33 | -0.44% | 63,037 | 379,090,376 |
| 2024-06-04 | 59.54 | 60.02 | 58.78 | 59.59 | -1.05% | 64,360 | 381,355,198 |
| 2024-06-03 | 59.17 | 61.13 | 58.99 | 60.22 | +3.44% | 125,662 | 757,938,017 |
| 2024-05-31 | 58.1 | 58.93 | 57.84 | 58.22 | -0.26% | 56,984 | 332,296,341 |
| 2024-05-30 | 56.58 | 59.31 | 55.89 | 58.37 | +3.11% | 83,430 | 483,106,722 |
| 2024-05-29 | 56.95 | 57.5 | 56.36 | 56.61 | -1.5% | 44,245 | 251,429,176 |
| 2024-05-28 | 57.3 | 59.14 | 56.52 | 57.47 | +0.33% | 80,914 | 469,622,042 |
| 2024-05-27 | 56.2 | 57.28 | 54.69 | 57.28 | +2.6% | 58,888 | 330,411,938 |
| 2024-05-24 | 59.12 | 59.46 | 55.81 | 55.83 | -5.37% | 75,418 | 430,558,879 |
| 2024-05-23 | 60.37 | 60.37 | 59 | 59 | -2.12% | 36,940 | 220,219,211 |
| 2024-05-22 | 59.8 | 60.33 | 59.58 | 60.28 | +0.87% | 33,383 | 200,280,817 |
| 2024-05-21 | 60.16 | 60.47 | 59.7 | 59.76 | -0.99% | 34,387 | 206,275,280 |
| 2024-05-20 | 60.45 | 60.96 | 60 | 60.36 | -0.21% | 43,448 | 262,495,120 |
| 2024-05-17 | 59.98 | 60.5 | 59.37 | 60.49 | +0.65% | 40,277 | 241,729,324 |
| 2024-05-16 | 60.66 | 60.98 | 60 | 60.1 | +0.02% | 43,278 | 261,681,225 |
| 2024-05-15 | 62 | 62.33 | 59.94 | 60.09 | -3.28% | 66,178 | 402,530,996 |
| 2024-05-14 | 62.61 | 63.74 | 61.71 | 62.13 | -0.75% | 48,907 | 305,606,651 |
| 2024-05-13 | 62.43 | 63.51 | 61.26 | 62.6 | -0.7% | 53,721 | 336,477,095 |
| 2024-05-10 | 64.74 | 64.74 | 62.37 | 63.04 | -1.94% | 74,363 | 470,218,381 |
| 2024-05-09 | 62.95 | 64.48 | 62.8 | 64.29 | +2.14% | 66,015 | 421,588,347 |
| 2024-05-08 | 63.91 | 63.99 | 62.67 | 62.94 | -1.9% | 55,356 | 349,617,420 |
| 2024-05-07 | 64.3 | 65.5 | 63.55 | 64.16 | +0.22% | 71,885 | 463,973,063 |
| 2024-05-06 | 65.01 | 65.3 | 64.01 | 64.02 | +0.2% | 87,064 | 562,068,149 |
| 2024-04-30 | 62.79 | 64.19 | 62.69 | 63.89 | +1.38% | 92,719 | 590,563,748 |
| 2024-04-29 | 61.88 | 63.7 | 61.88 | 63.02 | +1.92% | 98,396 | 619,948,258 |
| 2024-04-26 | 60.6 | 62.29 | 60.42 | 61.83 | +2.03% | 83,026 | 511,507,588 |
| 2024-04-25 | 59.6 | 62.2 | 59.11 | 60.6 | -3.58% | 108,387 | 656,713,918 |
| 2024-04-24 | 61.29 | 62.85 | 60.9 | 62.85 | +2.95% | 80,402 | 500,674,097 |
| 2024-04-23 | 61.7 | 62.5 | 60.7 | 61.05 | -0.73% | 50,031 | 306,890,982 |
| 2024-04-22 | 60.45 | 62.23 | 59.06 | 61.5 | -0.32% | 64,318 | 391,688,087 |
| 2024-04-19 | 63.36 | 63.5 | 61.08 | 61.7 | -3.28% | 91,384 | 566,742,830 |
| 2024-04-18 | 64.5 | 65.16 | 63.66 | 63.79 | -2.39% | 105,646 | 681,067,619 |
| 2024-04-17 | 61.88 | 65.55 | 61.5 | 65.35 | +8.23% | 155,174 | 992,256,634 |
| 2024-04-16 | 61.5 | 62.35 | 60.2 | 60.38 | -3.35% | 71,810 | 439,037,780 |
| 2024-04-15 | 61.47 | 62.98 | 61 | 62.47 | +1.17% | 92,376 | 572,620,085 |
| 2024-04-12 | 61 | 63.01 | 61 | 61.75 | +0.05% | 87,910 | 545,306,481 |
| 2024-04-11 | 59 | 63.18 | 58.7 | 61.72 | +3.37% | 118,904 | 734,217,161 |
| 2024-04-10 | 61.7 | 61.76 | 58.4 | 59.71 | -3.68% | 84,308 | 505,316,150 |
| 2024-04-09 | 61 | 62 | 59.51 | 61.99 | +1.92% | 62,802 | 381,585,266 |
| 2024-04-08 | 61.71 | 62.89 | 60.66 | 60.82 | -2.87% | 73,486 | 453,872,002 |
| 2024-04-03 | 61.04 | 63.7 | 60.58 | 62.62 | +2.24% | 112,204 | 699,538,481 |
| 2024-04-02 | 63.77 | 64 | 60.88 | 61.25 | -2.93% | 84,377 | 523,419,179 |
| 2024-04-01 | 62.26 | 63.3 | 61.7 | 63.1 | +2.1% | 83,238 | 520,967,165 |
| 2024-03-29 | 61.15 | 61.98 | 60.17 | 61.8 | +1.01% | 79,726 | 486,471,504 |
| 2024-03-28 | 60.27 | 62.51 | 60 | 61.18 | +1.61% | 116,112 | 711,234,708 |
| 2024-03-27 | 64.01 | 64.01 | 60 | 60.21 | -6.2% | 127,266 | 783,617,219 |
| 2024-03-26 | 64.06 | 67.3 | 64.06 | 64.19 | -0.02% | 140,381 | 917,873,861 |
| 2024-03-25 | 67.59 | 67.6 | 64 | 64.2 | -7.13% | 183,839 | 1,213,340,781 |
| 2024-03-22 | 69.83 | 71.08 | 68.53 | 69.13 | +0.19% | 230,524 | 1,609,102,378 |
| 2024-03-21 | 69.8 | 71.14 | 68.22 | 69 | +2.43% | 232,666 | 1,622,267,807 |
| 2024-03-20 | 66.66 | 68.1 | 66.28 | 67.36 | -0.03% | 132,815 | 891,182,874 |
| 2024-03-19 | 68.23 | 71.13 | 67.38 | 67.38 | -1.25% | 204,029 | 1,413,058,244 |
| 2024-03-18 | 68.1 | 68.4 | 66.52 | 68.23 | +1.22% | 143,599 | 971,995,620 |
| 2024-03-15 | 66.4 | 67.5 | 65.21 | 67.41 | +1.31% | 118,216 | 786,273,436 |
| 2024-03-14 | 67.05 | 67.43 | 65.06 | 66.54 | -2.32% | 146,103 | 969,835,020 |
| 2024-03-13 | 66.99 | 70.25 | 65.91 | 68.12 | +1.87% | 235,951 | 1,605,657,627 |
| 2024-03-12 | 64.7 | 69.5 | 64.67 | 66.87 | +2.75% | 239,916 | 1,615,511,608 |
| 2024-03-11 | 64.04 | 65.5 | 63.4 | 65.08 | +0.06% | 121,215 | 782,569,023 |
| 2024-03-08 | 63.04 | 65.3 | 62.56 | 65.04 | +3.73% | 143,687 | 923,578,602 |
| 2024-03-07 | 64.74 | 65.73 | 62.64 | 62.7 | -3.02% | 136,528 | 873,366,173 |
| 2024-03-06 | 64.5 | 65.88 | 64.01 | 64.65 | -1.91% | 141,381 | 916,935,422 |
| 2024-03-05 | 66.3 | 68.59 | 64.69 | 65.91 | -2.49% | 211,961 | 1,419,181,327 |
| 2024-03-04 | 67.9 | 68.98 | 66.05 | 67.59 | -0.82% | 209,302 | 1,410,126,627 |
| 2024-03-01 | 65.88 | 70.28 | 64.9 | 68.15 | +3.97% | 307,419 | 2,063,200,372 |
| 2024-02-29 | 60.5 | 65.64 | 60.27 | 65.55 | +7.11% | 246,577 | 1,581,578,758 |
| 2024-02-28 | 66 | 67.16 | 61.15 | 61.2 | -7.46% | 246,188 | 1,588,367,559 |
| 2024-02-27 | 64 | 66.38 | 62.71 | 66.13 | +2.21% | 255,370 | 1,651,179,023 |
| 2024-02-26 | 64.85 | 66.88 | 64.19 | 64.7 | -2.07% | 238,439 | 1,554,174,415 |
| 2024-02-23 | 64.63 | 69.69 | 63.27 | 66.07 | +2.21% | 327,655 | 2,151,066,148 |
| 2024-02-22 | 62 | 66 | 61.52 | 64.64 | -2.4% | 308,383 | 1,970,722,958 |
| 2024-02-21 | 63.41 | 72.33 | 61.63 | 66.23 | +7.66% | 435,403 | 2,833,209,740 |
| 2024-02-20 | 50.54 | 61.52 | 49.42 | 61.52 | +19.99% | 205,458 | 1,126,810,111 |
| 2024-02-19 | 51.51 | 51.98 | 50 | 51.27 | +2.54% | 115,822 | 588,537,347 |
| 2024-02-08 | 47.8 | 50.61 | 47.3 | 50 | +5.64% | 120,557 | 595,257,101 |
| 2024-02-07 | 46.73 | 48.47 | 46.4 | 47.33 | +1.41% | 107,119 | 509,377,280 |
| 2024-02-06 | 43.47 | 46.78 | 43 | 46.67 | +6.53% | 90,851 | 412,367,642 |
| 2024-02-05 | 45.5 | 45.5 | 41.38 | 43.81 | -4.05% | 114,814 | 499,815,131 |
| 2024-02-02 | 48.45 | 48.79 | 44.3 | 45.66 | -5.45% | 86,171 | 399,595,944 |
| 2024-02-01 | 47.55 | 49.15 | 46.93 | 48.29 | +1.56% | 63,081 | 304,063,311 |
| 2024-01-31 | 49 | 49.75 | 47.51 | 47.55 | -3.65% | 66,418 | 321,315,947 |
| 2024-01-30 | 51.01 | 51.68 | 49.29 | 49.35 | -3.63% | 64,188 | 322,977,175 |
| 2024-01-29 | 51.79 | 53.35 | 51.2 | 51.21 | +0.23% | 93,618 | 487,665,402 |
| 2024-01-26 | 52.71 | 52.87 | 50.97 | 51.09 | -3.95% | 72,908 | 377,306,380 |
| 2024-01-25 | 51.96 | 53.22 | 51.25 | 53.19 | +2.43% | 76,717 | 402,709,158 |
| 2024-01-24 | 52.59 | 52.59 | 49.79 | 51.93 | -0.42% | 101,390 | 518,756,580 |
| 2024-01-23 | 52 | 52.98 | 51.48 | 52.15 | -0.11% | 62,968 | 329,662,989 |
| 2024-01-22 | 54.15 | 54.5 | 51.6 | 52.21 | -3.94% | 77,338 | 411,901,182 |
| 2024-01-19 | 54.48 | 55.35 | 54.13 | 54.35 | -0.98% | 58,930 | 321,706,716 |
| 2024-01-18 | 54.21 | 55.15 | 53 | 54.89 | +0.64% | 84,522 | 457,116,083 |
| 2024-01-17 | 56.01 | 56.59 | 54.54 | 54.54 | -3.28% | 41,591 | 230,240,939 |
| 2024-01-16 | 56.45 | 56.84 | 55.13 | 56.39 | -0.62% | 51,578 | 288,800,028 |
| 2024-01-15 | 56.24 | 57.68 | 55.8 | 56.74 | +0.37% | 44,090 | 250,746,166 |
| 2024-01-12 | 57.77 | 57.77 | 56.45 | 56.53 | -2.52% | 45,655 | 260,260,993 |
| 2024-01-11 | 57.06 | 58.32 | 56.67 | 57.99 | +1.63% | 41,517 | 239,564,996 |
| 2024-01-10 | 57.4 | 57.83 | 55.85 | 57.06 | -1.01% | 36,816 | 209,528,384 |
| 2024-01-09 | 58.03 | 58.78 | 56.95 | 57.64 | +0.03% | 45,269 | 261,660,556 |
| 2024-01-08 | 59.4 | 59.57 | 57.6 | 57.62 | -3.37% | 41,510 | 240,937,225 |
| 2024-01-05 | 60.28 | 60.88 | 59.05 | 59.63 | -1.23% | 40,310 | 242,447,045 |
| 2024-01-04 | 62.24 | 62.29 | 60.2 | 60.37 | -2.94% | 51,460 | 313,563,815 |
| 2024-01-03 | 63.08 | 63.37 | 61.81 | 62.2 | -1.78% | 41,700 | 260,140,506 |
| 2024-01-02 | 64.65 | 64.8 | 63.21 | 63.33 | -2.04% | 43,757 | 278,357,352 |
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：