股票概览
57.4
-2.94%
-1.74
59.4
开盘价
60.14
最高价
57.4
最低价
50,260
成交量
数据更新至: 2024-12-31
技术指标
59.48
MA5 (5日均线)
60.77
MA10 (10日均线)
62.33
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 | 59.4 | 60.14 | 57.4 | 57.4 | -2.94% | 50,260 | 295,102,071 |
| 2024-12-30 | 60.5 | 60.5 | 59.12 | 59.14 | -1.91% | 43,499 | 259,374,291 |
| 2024-12-27 | 60.6 | 61.88 | 60.02 | 60.29 | -0.63% | 41,208 | 251,364,394 |
| 2024-12-26 | 60.1 | 61.18 | 59.87 | 60.67 | +1.3% | 26,811 | 162,656,101 |
| 2024-12-25 | 61 | 61.3 | 59.38 | 59.89 | -1.82% | 32,424 | 195,279,736 |
| 2024-12-24 | 61.18 | 61.74 | 60.1 | 61 | -0.29% | 42,798 | 259,772,451 |
| 2024-12-23 | 62.96 | 63.47 | 61.16 | 61.18 | -2.83% | 41,348 | 256,796,637 |
| 2024-12-20 | 62.74 | 63.95 | 62.15 | 62.96 | -0.25% | 38,284 | 241,694,557 |
| 2024-12-19 | 61.8 | 63.73 | 61.3 | 63.12 | +1.81% | 49,709 | 311,315,348 |
| 2024-12-18 | 62 | 62.55 | 61.28 | 62 | +0.58% | 29,879 | 185,020,374 |
| 2024-12-17 | 62.3 | 62.95 | 61.21 | 61.64 | -0.61% | 56,445 | 349,714,662 |
| 2024-12-16 | 64.3 | 64.3 | 61.51 | 62.02 | -3.55% | 83,762 | 523,071,178 |
| 2024-12-13 | 65 | 65.36 | 63.68 | 64.3 | -2.1% | 120,492 | 777,085,793 |
| 2024-12-12 | 65.48 | 66.49 | 64.6 | 65.68 | +0.37% | 61,226 | 401,218,079 |
| 2024-12-11 | 64.44 | 66.3 | 64.4 | 65.44 | +0.96% | 64,306 | 420,538,713 |
| 2024-12-10 | 66.76 | 66.95 | 64.64 | 64.82 | +1.33% | 81,966 | 538,902,886 |
| 2024-12-09 | 64.73 | 65.65 | 63.12 | 63.97 | -2.01% | 52,093 | 334,285,411 |
| 2024-12-06 | 63.01 | 66.1 | 62.38 | 65.28 | +3.62% | 79,884 | 514,780,048 |
| 2024-12-05 | 62.65 | 63.78 | 62.52 | 63 | +0.32% | 40,696 | 256,668,846 |
| 2024-12-04 | 63.88 | 64.5 | 62.22 | 62.8 | -1.68% | 47,460 | 300,314,537 |
| 2024-12-03 | 64.79 | 65.3 | 63.13 | 63.87 | -1.44% | 51,596 | 329,937,656 |
| 2024-12-02 | 64.85 | 65.61 | 63.9 | 64.8 | -0.61% | 52,558 | 341,159,539 |
| 2024-11-29 | 64.13 | 66.3 | 63.15 | 65.2 | +2.18% | 53,118 | 344,836,312 |
| 2024-11-28 | 64.68 | 65.36 | 63.71 | 63.81 | -0.85% | 32,063 | 206,851,438 |
| 2024-11-27 | 62.8 | 64.56 | 61.5 | 64.36 | +2.42% | 41,478 | 261,108,153 |
| 2024-11-26 | 63.6 | 66.19 | 62.6 | 62.84 | -1.49% | 48,340 | 310,374,850 |
| 2024-11-25 | 63.31 | 63.98 | 61.68 | 63.79 | +1.09% | 46,091 | 289,336,871 |
| 2024-11-22 | 65.8 | 67.18 | 63.04 | 63.1 | -4.06% | 54,421 | 354,008,840 |
| 2024-11-21 | 65.81 | 66.97 | 64.88 | 65.77 | -0.8% | 46,012 | 303,147,361 |
| 2024-11-20 | 65 | 67.5 | 64.8 | 66.3 | +1.7% | 45,181 | 297,679,463 |
| 2024-11-19 | 63.65 | 65.33 | 62.7 | 65.19 | +2.42% | 57,225 | 365,630,860 |
| 2024-11-18 | 67 | 67.88 | 62.88 | 63.65 | -5.42% | 78,103 | 504,691,311 |
| 2024-11-15 | 69.14 | 71.77 | 67.2 | 67.3 | -2.89% | 71,582 | 498,418,926 |
| 2024-11-14 | 72.5 | 73.35 | 69.01 | 69.3 | -4.08% | 64,149 | 455,446,395 |
| 2024-11-13 | 71.17 | 72.45 | 70.3 | 72.25 | +1.39% | 65,754 | 469,064,127 |
| 2024-11-12 | 74.36 | 74.78 | 70.36 | 71.26 | -3.1% | 111,894 | 813,527,824 |
| 2024-11-11 | 69.13 | 73.85 | 69 | 73.54 | +5.81% | 123,665 | 890,313,607 |
| 2024-11-08 | 72 | 72.7 | 68.88 | 69.5 | -0.93% | 129,675 | 919,651,972 |
| 2024-11-07 | 67 | 70.18 | 66.51 | 70.15 | +3.5% | 80,655 | 553,056,698 |
| 2024-11-06 | 67.44 | 70 | 67.06 | 67.78 | +0.5% | 92,298 | 632,927,100 |
| 2024-11-05 | 64.35 | 69 | 64.34 | 67.44 | +4.46% | 99,098 | 666,034,500 |
| 2024-11-04 | 62.88 | 64.86 | 62.52 | 64.56 | +2.82% | 50,412 | 321,893,437 |
| 2024-11-01 | 66.09 | 66.2 | 62.61 | 62.79 | -4.85% | 72,854 | 464,274,339 |
| 2024-10-31 | 65.5 | 68.56 | 64.65 | 65.99 | +0.66% | 74,784 | 496,691,499 |
| 2024-10-30 | 65.1 | 66.19 | 64.6 | 65.56 | -0.29% | 53,857 | 351,397,814 |
| 2024-10-29 | 68.35 | 69.8 | 65.5 | 65.75 | -2.97% | 100,710 | 680,334,463 |
| 2024-10-28 | 66.47 | 67.87 | 65.53 | 67.76 | +1.94% | 77,686 | 518,854,488 |
| 2024-10-25 | 64.91 | 67.99 | 64.48 | 66.47 | +4.01% | 87,969 | 581,190,972 |
| 2024-10-24 | 65.5 | 65.57 | 63.81 | 63.91 | -2.87% | 59,513 | 383,503,194 |
| 2024-10-23 | 66.89 | 67.4 | 65.61 | 65.8 | -1.61% | 69,379 | 462,137,663 |
| 2024-10-22 | 67 | 67.8 | 65.75 | 66.88 | -1.46% | 77,100 | 515,645,649 |
| 2024-10-21 | 68.89 | 70 | 66.5 | 67.87 | -1.35% | 124,691 | 848,838,111 |
| 2024-10-18 | 64.68 | 73.2 | 62.5 | 68.8 | +4.16% | 158,143 | 1,046,006,732 |
| 2024-10-17 | 66.8 | 69.03 | 65.65 | 66.05 | +4.89% | 133,086 | 897,806,878 |
| 2024-10-16 | 62.39 | 64.39 | 62 | 62.97 | -1.33% | 52,821 | 333,484,191 |
| 2024-10-15 | 66 | 68.07 | 63.8 | 63.82 | -3.7% | 85,282 | 561,930,940 |
| 2024-10-14 | 62.13 | 66.63 | 60.64 | 66.27 | +6.8% | 107,332 | 685,763,095 |
| 2024-10-11 | 64.68 | 66 | 61.01 | 62.05 | -5.24% | 89,272 | 561,254,946 |
| 2024-10-10 | 71 | 71.77 | 65.2 | 65.48 | -5.03% | 130,136 | 879,615,212 |
| 2024-10-09 | 79 | 79.9 | 68.77 | 68.95 | -18.2% | 210,377 | 1,559,573,408 |
| 2024-10-08 | 83.83 | 84.3 | 71 | 84.29 | +19.99% | 298,760 | 2,379,399,693 |
| 2024-09-30 | 63 | 70.4 | 61.88 | 70.25 | +19.68% | 272,206 | 1,793,983,921 |
| 2024-09-27 | 50.45 | 58.7 | 50.45 | 58.7 | +19.99% | 179,776 | 1,020,995,752 |
| 2024-09-26 | 46.41 | 48.94 | 46.12 | 48.92 | +5.25% | 50,633 | 241,025,113 |
| 2024-09-25 | 45.7 | 47.63 | 45.68 | 46.48 | +2.72% | 52,656 | 246,837,506 |
| 2024-09-24 | 44.35 | 45.25 | 43.29 | 45.25 | +2.51% | 40,931 | 181,945,453 |
| 2024-09-23 | 43.99 | 44.99 | 43.58 | 44.14 | +0.09% | 25,333 | 112,607,160 |
| 2024-09-20 | 44 | 44.6 | 43.68 | 44.1 | +0.46% | 24,178 | 106,510,356 |
| 2024-09-19 | 43.66 | 44.4 | 42.9 | 43.9 | +1.39% | 32,815 | 143,572,629 |
| 2024-09-18 | 43.82 | 44.06 | 42.7 | 43.3 | -3% | 31,563 | 136,298,764 |
| 2024-09-13 | 45.61 | 45.78 | 43.56 | 44.64 | -2.23% | 38,453 | 170,434,399 |
| 2024-09-12 | 46.49 | 46.89 | 45.52 | 45.66 | -1.17% | 17,369 | 79,934,601 |
| 2024-09-11 | 45.98 | 46.46 | 45.73 | 46.2 | +0.39% | 15,624 | 72,122,313 |
| 2024-09-10 | 44.87 | 46.69 | 44.2 | 46.02 | +2.93% | 26,850 | 122,202,908 |
| 2024-09-09 | 44.64 | 45.5 | 44.28 | 44.71 | -0.64% | 15,810 | 70,794,045 |
| 2024-09-06 | 45.79 | 45.96 | 44.86 | 45 | -1.68% | 14,165 | 64,124,304 |
| 2024-09-05 | 45.45 | 45.99 | 45 | 45.77 | +1.58% | 16,396 | 74,756,294 |
| 2024-09-04 | 44.87 | 45.79 | 44.79 | 45.06 | -0.57% | 11,319 | 51,234,452 |
| 2024-09-03 | 44.77 | 45.68 | 44.11 | 45.32 | +1% | 19,364 | 87,080,858 |
| 2024-09-02 | 46.6 | 46.87 | 44.82 | 44.87 | -3.67% | 30,017 | 136,572,124 |
| 2024-08-30 | 47.24 | 48.29 | 46.58 | 46.58 | -1.58% | 55,080 | 260,817,050 |
| 2024-08-29 | 46.5 | 47.93 | 46.41 | 47.33 | +1.09% | 16,305 | 77,259,326 |
| 2024-08-28 | 45.97 | 46.98 | 45.28 | 46.82 | +1.83% | 17,186 | 79,818,414 |
| 2024-08-27 | 46.56 | 47.18 | 45.72 | 45.98 | -1.82% | 15,091 | 69,707,385 |
| 2024-08-26 | 45.67 | 47.13 | 45.23 | 46.83 | +2.54% | 24,344 | 113,509,045 |
| 2024-08-23 | 46.17 | 46.25 | 44.31 | 45.67 | +3.61% | 30,109 | 137,223,530 |
| 2024-08-22 | 45.36 | 45.84 | 44.04 | 44.08 | -2.76% | 20,839 | 93,525,200 |
| 2024-08-21 | 46.5 | 47.2 | 45.33 | 45.33 | -2.79% | 16,224 | 75,251,585 |
| 2024-08-20 | 47.35 | 47.66 | 46.52 | 46.63 | -1.65% | 12,827 | 60,183,447 |
| 2024-08-19 | 47.11 | 47.95 | 47.01 | 47.41 | +0.64% | 10,503 | 49,895,199 |
| 2024-08-16 | 47.75 | 47.75 | 47.1 | 47.11 | -1.24% | 11,702 | 55,337,190 |
| 2024-08-15 | 47.3 | 47.89 | 46.23 | 47.7 | +0.85% | 19,718 | 93,242,890 |
| 2024-08-14 | 47.52 | 47.92 | 47.23 | 47.3 | -0.63% | 9,798 | 46,556,302 |
| 2024-08-13 | 47.21 | 47.9 | 47.21 | 47.6 | +0.49% | 9,082 | 43,135,474 |
| 2024-08-12 | 47.3 | 47.67 | 47 | 47.37 | -0.34% | 11,652 | 55,163,275 |
| 2024-08-09 | 48.2 | 48.64 | 47.52 | 47.53 | -0.9% | 17,527 | 84,273,769 |
| 2024-08-08 | 47.33 | 48.5 | 47.1 | 47.96 | +0.82% | 16,757 | 80,119,659 |
| 2024-08-07 | 47.57 | 47.9 | 47.2 | 47.57 | 0% | 14,343 | 68,279,192 |
| 2024-08-06 | 47.81 | 47.89 | 46.99 | 47.57 | +0.51% | 17,166 | 81,254,106 |
| 2024-08-05 | 47.96 | 48.78 | 47.13 | 47.33 | -1.8% | 25,067 | 119,790,332 |
| 2024-08-02 | 48.51 | 49.49 | 48.06 | 48.2 | -1.23% | 23,817 | 116,312,067 |
| 2024-08-01 | 49.45 | 49.79 | 48.8 | 48.8 | -1.29% | 26,016 | 127,857,720 |
| 2024-07-31 | 47.63 | 49.49 | 47.55 | 49.44 | +3.97% | 35,953 | 175,896,484 |
| 2024-07-30 | 47.9 | 48.53 | 47.41 | 47.55 | -0.96% | 20,044 | 95,875,229 |
| 2024-07-29 | 48.45 | 48.66 | 47.89 | 48.01 | -1.01% | 15,889 | 76,496,360 |
| 2024-07-26 | 48.56 | 49.09 | 48.25 | 48.5 | 0% | 18,141 | 88,083,464 |
| 2024-07-25 | 48 | 49.6 | 47.94 | 48.5 | +0.31% | 20,428 | 99,732,996 |
| 2024-07-24 | 48.52 | 48.98 | 48.1 | 48.35 | -0.41% | 23,050 | 111,889,941 |
| 2024-07-23 | 49.8 | 50 | 48.51 | 48.55 | -3.56% | 29,476 | 144,885,899 |
| 2024-07-22 | 51.35 | 51.93 | 50.13 | 50.34 | +1.19% | 44,953 | 228,531,073 |
| 2024-07-19 | 48.59 | 50.16 | 48.23 | 49.75 | +2.37% | 30,696 | 152,003,115 |
| 2024-07-18 | 48.43 | 48.9 | 47.76 | 48.6 | -0.25% | 18,130 | 87,624,174 |
| 2024-07-17 | 49.2 | 49.58 | 48.63 | 48.72 | -0.81% | 19,584 | 96,142,683 |
| 2024-07-16 | 47.95 | 49.69 | 47.45 | 49.12 | +2.42% | 22,241 | 108,217,190 |
| 2024-07-15 | 49.14 | 49.2 | 47.81 | 47.96 | -2.6% | 15,719 | 76,036,179 |
| 2024-07-12 | 49.7 | 49.73 | 48.85 | 49.24 | -0.95% | 18,252 | 90,044,606 |
| 2024-07-11 | 50.01 | 50.45 | 49.49 | 49.71 | +0.98% | 22,279 | 111,051,369 |
| 2024-07-10 | 49.2 | 50.49 | 48.96 | 49.23 | -0.08% | 19,114 | 95,071,637 |
| 2024-07-09 | 47.35 | 49.86 | 46.77 | 49.27 | +4.76% | 38,294 | 186,094,334 |
| 2024-07-08 | 48.62 | 48.65 | 46.93 | 47.03 | -3.27% | 26,386 | 125,556,464 |
| 2024-07-05 | 48.57 | 49.2 | 47.86 | 48.62 | -0.04% | 17,703 | 86,159,178 |
| 2024-07-04 | 49.5 | 49.9 | 48.64 | 48.64 | -1.28% | 24,049 | 118,429,408 |
| 2024-07-03 | 50.1 | 50.39 | 49.25 | 49.27 | -2.28% | 24,035 | 119,443,223 |
| 2024-07-02 | 50.36 | 51.97 | 50.06 | 50.42 | +0.14% | 30,638 | 156,451,975 |
| 2024-07-01 | 50.5 | 50.98 | 49.81 | 50.35 | -0.36% | 22,195 | 111,515,013 |
| 2024-06-28 | 51.5 | 52.22 | 50.52 | 50.53 | -1.88% | 38,786 | 198,677,748 |
| 2024-06-27 | 52.29 | 53.13 | 51.47 | 51.5 | -2.09% | 19,986 | 104,230,697 |
| 2024-06-26 | 50 | 52.81 | 49.68 | 52.6 | +4.57% | 47,099 | 243,552,919 |
| 2024-06-25 | 50.3 | 50.7 | 49.56 | 50.3 | +0.4% | 32,100 | 160,984,030 |
| 2024-06-24 | 51.88 | 52.28 | 49.96 | 50.1 | -3.95% | 40,588 | 206,288,354 |
| 2024-06-21 | 51.28 | 52.39 | 50.75 | 52.16 | +1.64% | 30,988 | 159,862,002 |
| 2024-06-20 | 51.73 | 52.68 | 51.24 | 51.32 | -1.14% | 36,596 | 190,268,837 |
| 2024-06-19 | 52.73 | 52.94 | 51.8 | 51.91 | -1.22% | 23,943 | 124,974,825 |
| 2024-06-18 | 51.52 | 53.94 | 51.51 | 52.55 | +2% | 40,098 | 212,188,584 |
| 2024-06-17 | 52 | 52 | 51.02 | 51.52 | -1.45% | 32,404 | 166,786,065 |
| 2024-06-14 | 52.76 | 53.08 | 51.58 | 52.28 | -1.08% | 44,199 | 230,964,448 |
| 2024-06-13 | 53.38 | 53.79 | 52.58 | 52.85 | -0.9% | 22,420 | 119,089,988 |
| 2024-06-12 | 53.98 | 54.49 | 53.28 | 53.33 | -1.88% | 25,602 | 137,747,780 |
| 2024-06-11 | 52.7 | 55.08 | 50.69 | 54.35 | +2.49% | 57,504 | 302,249,787 |
| 2024-06-07 | 53.02 | 53.33 | 52.31 | 53.03 | +0.28% | 33,769 | 178,634,906 |
| 2024-06-06 | 53.56 | 55.01 | 52.62 | 52.88 | -3.54% | 47,435 | 252,774,125 |
| 2024-06-05 | 54.51 | 55.8 | 54.3 | 54.82 | +0.04% | 26,822 | 148,241,734 |
| 2024-06-04 | 53.99 | 55.42 | 53.08 | 54.8 | +1.33% | 31,699 | 171,384,156 |
| 2024-06-03 | 54.21 | 54.45 | 53.17 | 54.08 | -1.22% | 29,780 | 160,045,100 |
| 2024-05-31 | 54.7 | 55.4 | 54.63 | 54.75 | +0.31% | 26,317 | 144,769,349 |
| 2024-05-30 | 54.18 | 54.93 | 53.72 | 54.58 | +0.09% | 15,904 | 86,512,144 |
| 2024-05-29 | 54.68 | 55.15 | 54.4 | 54.53 | -0.13% | 20,376 | 111,391,700 |
| 2024-05-28 | 54.05 | 54.83 | 53.61 | 54.6 | +0.05% | 23,050 | 125,485,207 |
| 2024-05-27 | 53.94 | 54.6 | 52.71 | 54.57 | +1.47% | 26,836 | 143,526,212 |
| 2024-05-24 | 54.7 | 55.3 | 53.4 | 53.78 | -2.32% | 31,740 | 172,057,931 |
| 2024-05-23 | 56.4 | 56.45 | 55.01 | 55.06 | -1.82% | 33,646 | 186,311,894 |
| 2024-05-22 | 55.07 | 56.42 | 54.68 | 56.08 | +1.83% | 33,922 | 188,844,209 |
| 2024-05-21 | 55.6 | 55.6 | 54.66 | 55.07 | -0.4% | 22,466 | 123,757,636 |
| 2024-05-20 | 54.3 | 56.08 | 53.81 | 55.29 | +1.82% | 38,355 | 211,943,786 |
| 2024-05-17 | 52.8 | 54.38 | 52.51 | 54.3 | +2.8% | 42,716 | 230,044,196 |
| 2024-05-16 | 53 | 53.97 | 52.4 | 52.82 | +0.49% | 37,070 | 196,932,822 |
| 2024-05-15 | 53.77 | 53.81 | 52.56 | 52.56 | -2.65% | 29,039 | 154,162,646 |
| 2024-05-14 | 54.09 | 54.47 | 53.18 | 53.99 | -0.17% | 46,907 | 252,636,062 |
| 2024-05-13 | 53.51 | 54.25 | 52.35 | 54.08 | +0.52% | 47,643 | 254,597,499 |
| 2024-05-10 | 55.47 | 55.67 | 53.42 | 53.8 | -2.41% | 47,433 | 256,315,645 |
| 2024-05-09 | 54.69 | 55.86 | 54.5 | 55.13 | +1.12% | 42,140 | 232,954,325 |
| 2024-05-08 | 55.91 | 56 | 54.51 | 54.52 | -3.81% | 53,680 | 295,093,356 |
| 2024-05-07 | 55.76 | 57.76 | 55.73 | 56.68 | +1.94% | 68,694 | 391,096,767 |
| 2024-05-06 | 56.49 | 56.7 | 55.35 | 55.6 | +1.57% | 54,312 | 304,208,742 |
| 2024-04-30 | 56.87 | 57.2 | 54.26 | 54.74 | -3.18% | 65,809 | 363,958,728 |
| 2024-04-29 | 54.4 | 57.38 | 54.4 | 56.54 | +4.22% | 80,724 | 453,398,250 |
| 2024-04-26 | 53.53 | 54.93 | 52.18 | 54.25 | -1.52% | 87,443 | 471,274,320 |
| 2024-04-25 | 55.52 | 55.97 | 54.82 | 55.09 | -1.63% | 33,846 | 187,418,760 |
| 2024-04-24 | 54.34 | 56.08 | 54.16 | 56 | +2.98% | 45,814 | 253,351,417 |
| 2024-04-23 | 54.18 | 55.52 | 54.18 | 54.38 | -0.04% | 35,846 | 196,449,823 |
| 2024-04-22 | 52.5 | 54.68 | 52.01 | 54.4 | +1.83% | 45,046 | 241,537,419 |
| 2024-04-19 | 54.27 | 54.69 | 53.23 | 53.42 | -2.34% | 44,018 | 236,688,783 |
| 2024-04-18 | 55.5 | 56.17 | 54.09 | 54.7 | -1.81% | 51,152 | 281,794,833 |
| 2024-04-17 | 54.28 | 56.29 | 54.28 | 55.71 | +3.96% | 55,813 | 309,583,462 |
| 2024-04-16 | 55.45 | 56.06 | 53.53 | 53.59 | -4.18% | 66,231 | 360,337,587 |
| 2024-04-15 | 57.52 | 58.2 | 54.88 | 55.93 | -2.93% | 71,099 | 399,690,674 |
| 2024-04-12 | 57.99 | 59.38 | 57.62 | 57.62 | -0.57% | 49,229 | 287,973,330 |
| 2024-04-11 | 56.8 | 58.6 | 56.5 | 57.95 | +1.36% | 54,430 | 315,320,722 |
| 2024-04-10 | 58.88 | 60.55 | 56.99 | 57.17 | -3.43% | 67,591 | 396,629,841 |
| 2024-04-09 | 58 | 59.7 | 57.36 | 59.2 | +3.39% | 67,245 | 394,189,083 |
| 2024-04-08 | 57.7 | 58 | 56.24 | 57.26 | -1.22% | 59,945 | 343,594,874 |
| 2024-04-03 | 60.1 | 60.21 | 57.97 | 57.97 | -3.8% | 74,980 | 439,573,749 |
| 2024-04-02 | 63.2 | 63.2 | 59.88 | 60.26 | -4.7% | 96,752 | 589,324,617 |
| 2024-04-01 | 62.29 | 63.46 | 62.2 | 63.23 | +1.98% | 70,543 | 443,598,696 |
| 2024-03-29 | 62.17 | 62.7 | 60.88 | 62 | -1.7% | 68,587 | 423,172,251 |
| 2024-03-28 | 61.25 | 64.11 | 61.25 | 63.07 | +3.02% | 102,309 | 642,878,604 |
| 2024-03-27 | 65.6 | 65.92 | 61.11 | 61.22 | -7.1% | 126,148 | 799,111,408 |
| 2024-03-26 | 68.9 | 70.41 | 65 | 65.9 | -6.26% | 182,849 | 1,222,985,062 |
| 2024-03-25 | 78.99 | 79 | 70 | 70.3 | -10.79% | 185,954 | 1,362,551,039 |
| 2024-03-22 | 76.91 | 82 | 75.08 | 78.8 | +3.01% | 200,925 | 1,581,440,233 |
| 2024-03-21 | 83 | 85.29 | 76.5 | 76.5 | -2.52% | 258,744 | 2,106,477,648 |
| 2024-03-20 | 75 | 78.88 | 72.8 | 78.48 | +8.37% | 201,345 | 1,534,927,424 |
| 2024-03-19 | 68.2 | 74.5 | 67.7 | 72.42 | +6.16% | 154,701 | 1,100,939,126 |
| 2024-03-18 | 68.5 | 68.61 | 65.93 | 68.22 | -0.19% | 90,475 | 609,151,260 |
| 2024-03-15 | 68.1 | 69.42 | 66.7 | 68.35 | -0.67% | 88,646 | 599,970,936 |
| 2024-03-14 | 68.5 | 69 | 65.78 | 68.81 | -1.67% | 149,145 | 1,001,338,790 |
| 2024-03-13 | 63.4 | 74.78 | 63.4 | 69.98 | +10.82% | 151,936 | 1,039,532,374 |
| 2024-03-12 | 63.18 | 64.13 | 62.21 | 63.15 | -0.05% | 43,700 | 274,845,770 |
| 2024-03-11 | 59.4 | 63.19 | 58.2 | 63.18 | +5.83% | 53,579 | 326,144,892 |
| 2024-03-08 | 60.09 | 60.88 | 58.69 | 59.7 | -0.23% | 38,776 | 230,501,707 |
| 2024-03-07 | 62.26 | 62.37 | 59.83 | 59.84 | -3.16% | 35,405 | 215,593,414 |
| 2024-03-06 | 62.8 | 63.58 | 61.7 | 61.79 | -1.89% | 37,413 | 233,356,417 |
| 2024-03-05 | 63.61 | 64.18 | 62.17 | 62.98 | -1.89% | 34,368 | 217,683,338 |
| 2024-03-04 | 65.55 | 66.35 | 63.56 | 64.19 | -1.93% | 39,028 | 251,302,163 |
| 2024-03-01 | 63.41 | 65.59 | 63 | 65.45 | +3.23% | 43,963 | 284,593,381 |
| 2024-02-29 | 59.89 | 63.68 | 59.76 | 63.4 | +4.31% | 44,148 | 276,173,269 |
| 2024-02-28 | 64.71 | 66.95 | 60.31 | 60.78 | -5.08% | 65,768 | 421,987,511 |
| 2024-02-27 | 61.23 | 64.03 | 60.67 | 64.03 | +4.57% | 41,300 | 258,148,950 |
| 2024-02-26 | 60.99 | 61.9 | 60.66 | 61.23 | -0.78% | 29,743 | 182,045,444 |
| 2024-02-23 | 62.5 | 62.5 | 60.63 | 61.71 | +0.54% | 25,893 | 158,611,438 |
| 2024-02-22 | 60.2 | 62.26 | 60.2 | 61.38 | +2.3% | 27,848 | 170,503,460 |
| 2024-02-21 | 59 | 61.65 | 58.62 | 60 | +0.49% | 28,492 | 171,595,079 |
| 2024-02-20 | 59.3 | 60.16 | 58.02 | 59.71 | +0.29% | 32,016 | 188,910,272 |
| 2024-02-19 | 59.2 | 59.7 | 57.73 | 59.54 | +2.25% | 47,322 | 278,918,021 |
| 2024-02-08 | 56.02 | 58.25 | 55.09 | 58.23 | +4.64% | 56,451 | 321,284,930 |
| 2024-02-07 | 54.05 | 57.06 | 53.5 | 55.65 | +2.87% | 62,751 | 350,163,907 |
| 2024-02-06 | 51.59 | 54.58 | 51.08 | 54.1 | +4.24% | 51,268 | 273,193,637 |
| 2024-02-05 | 53.11 | 54.19 | 48.61 | 51.9 | -2.06% | 57,159 | 294,425,470 |
| 2024-02-02 | 54.67 | 55.6 | 51.18 | 52.99 | -3.06% | 40,763 | 217,775,727 |
| 2024-02-01 | 54.27 | 56.26 | 53.7 | 54.66 | +0.09% | 42,661 | 234,454,730 |
| 2024-01-31 | 57 | 57.99 | 54.58 | 54.61 | -6.17% | 44,630 | 249,110,892 |
| 2024-01-30 | 59.78 | 61.98 | 58.08 | 58.2 | -3.16% | 30,571 | 182,225,859 |
| 2024-01-29 | 61.7 | 62.21 | 59.84 | 60.1 | -2.61% | 23,970 | 145,370,277 |
| 2024-01-26 | 62.45 | 62.81 | 61.61 | 61.71 | -1.42% | 22,590 | 140,514,225 |
| 2024-01-25 | 60.88 | 62.8 | 59.85 | 62.6 | +2.54% | 30,057 | 185,631,094 |
| 2024-01-24 | 61.05 | 61.38 | 58.81 | 61.05 | +0.36% | 36,842 | 221,146,526 |
| 2024-01-23 | 60.17 | 61.73 | 59.81 | 60.83 | +1.1% | 33,799 | 205,483,026 |
| 2024-01-22 | 62.8 | 62.84 | 59.8 | 60.17 | -4.78% | 41,131 | 253,527,774 |
| 2024-01-19 | 63.5 | 64.38 | 62.87 | 63.19 | -0.93% | 24,235 | 153,558,702 |
| 2024-01-18 | 62.05 | 63.99 | 61.67 | 63.78 | +2.05% | 42,025 | 263,139,677 |
| 2024-01-17 | 64.01 | 65.4 | 62.5 | 62.5 | -2.87% | 31,777 | 202,558,164 |
| 2024-01-16 | 64.8 | 65.44 | 63.07 | 64.35 | 0% | 32,696 | 209,003,602 |
| 2024-01-15 | 65.01 | 65.5 | 64.13 | 64.35 | -1.45% | 21,450 | 138,738,741 |
| 2024-01-12 | 65.47 | 65.74 | 64.76 | 65.3 | -0.96% | 29,602 | 192,959,721 |
| 2024-01-11 | 63.65 | 67 | 63.65 | 65.93 | +3.83% | 48,655 | 319,755,031 |
| 2024-01-10 | 64.15 | 64.73 | 63.21 | 63.5 | -1.55% | 30,954 | 197,699,591 |
| 2024-01-09 | 64.9 | 66 | 64.03 | 64.5 | -0.57% | 34,494 | 223,504,965 |
| 2024-01-08 | 66.06 | 66.62 | 64.7 | 64.87 | -2.6% | 30,757 | 200,735,336 |
| 2024-01-05 | 66.79 | 67.17 | 66.11 | 66.6 | -0.09% | 35,730 | 237,809,024 |
| 2024-01-04 | 67.83 | 68.3 | 66.46 | 66.66 | -1.64% | 40,862 | 274,751,236 |
| 2024-01-03 | 68.97 | 70.06 | 67.34 | 67.77 | -2.25% | 40,473 | 276,095,326 |
| 2024-01-02 | 72.36 | 72.9 | 69.08 | 69.33 | -4.09% | 44,963 | 315,734,602 |
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：