股票概览
60.08
-1.51%
-0.92
60.61
开盘价
61
最高价
59.47
最低价
68,423
成交量
数据更新至: 2025-03-25
技术指标
62.46
MA5 (5日均线)
63.42
MA10 (10日均线)
63.95
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 | 60.61 | 61 | 59.47 | 60.08 | -1.51% | 68,423 | 411,554,101 |
| 2025-03-24 | 61.91 | 61.99 | 58.97 | 61 | -1.34% | 161,070 | 971,988,134 |
| 2025-03-21 | 63.01 | 64.98 | 61.8 | 61.83 | -2.86% | 174,632 | 1,097,420,513 |
| 2025-03-20 | 65.48 | 65.5 | 63.63 | 63.65 | -3.16% | 149,135 | 964,039,354 |
| 2025-03-19 | 65.52 | 67.35 | 64.51 | 65.73 | -0.15% | 186,939 | 1,230,881,675 |
| 2025-03-18 | 66.3 | 66.78 | 65.4 | 65.83 | -1.04% | 169,340 | 1,116,528,654 |
| 2025-03-17 | 64.39 | 67.44 | 64 | 66.52 | +3.32% | 285,352 | 1,887,880,063 |
| 2025-03-14 | 61.81 | 64.5 | 61.6 | 64.38 | +4.12% | 187,843 | 1,184,057,790 |
| 2025-03-13 | 63.05 | 63.65 | 61 | 61.83 | -2.4% | 164,204 | 1,020,271,534 |
| 2025-03-12 | 64.68 | 64.7 | 63.35 | 63.35 | -0.52% | 150,779 | 964,700,843 |
| 2025-03-11 | 62.88 | 64.97 | 62.67 | 63.68 | -0.47% | 135,366 | 860,641,552 |
| 2025-03-10 | 64.65 | 65.33 | 63.69 | 63.98 | -2.07% | 159,762 | 1,026,874,559 |
| 2025-03-07 | 66 | 68.06 | 64.68 | 65.33 | -0.88% | 267,673 | 1,778,644,920 |
| 2025-03-06 | 64.25 | 67.35 | 63.81 | 65.91 | +3.7% | 279,084 | 1,827,513,985 |
| 2025-03-05 | 63.25 | 65.85 | 63 | 63.56 | +1.63% | 197,779 | 1,268,214,016 |
| 2025-03-04 | 60.37 | 63.78 | 60.14 | 62.54 | +2.44% | 181,826 | 1,130,938,427 |
| 2025-03-03 | 61.5 | 62.56 | 60.06 | 61.05 | -0.88% | 193,824 | 1,192,677,268 |
| 2025-02-28 | 66 | 66.87 | 61.11 | 61.59 | -9.28% | 357,814 | 2,274,339,842 |
| 2025-02-27 | 69.22 | 71.2 | 65.86 | 67.89 | -1.89% | 352,837 | 2,421,243,925 |
| 2025-02-26 | 67.7 | 69.9 | 66.66 | 69.2 | +2.58% | 381,128 | 2,617,431,121 |
| 2025-02-25 | 65.5 | 69.68 | 65.18 | 67.46 | +0.39% | 388,022 | 2,625,045,328 |
| 2025-02-24 | 66.8 | 68.67 | 66.34 | 67.2 | +0.75% | 377,093 | 2,542,066,728 |
| 2025-02-21 | 66.98 | 67.27 | 65.14 | 66.7 | +0.2% | 334,272 | 2,221,364,793 |
| 2025-02-20 | 66.12 | 67.08 | 65.21 | 66.57 | +1.79% | 333,639 | 2,215,327,409 |
| 2025-02-19 | 63.85 | 65.91 | 63.17 | 65.4 | +3.06% | 270,195 | 1,752,714,423 |
| 2025-02-18 | 66.92 | 67.1 | 63.45 | 63.46 | -5.97% | 289,350 | 1,883,679,084 |
| 2025-02-17 | 67.85 | 69.19 | 66.32 | 67.49 | +0.97% | 312,195 | 2,117,093,581 |
| 2025-02-14 | 65.65 | 67.55 | 64.7 | 66.84 | +1.58% | 287,911 | 1,908,236,433 |
| 2025-02-13 | 68.8 | 69.13 | 65.8 | 65.8 | -4.97% | 364,315 | 2,438,029,199 |
| 2025-02-12 | 68.6 | 70.36 | 68.24 | 69.24 | +0.3% | 304,146 | 2,103,217,000 |
| 2025-02-11 | 71.1 | 72.33 | 68.71 | 69.03 | -2.91% | 339,891 | 2,376,594,285 |
| 2025-02-10 | 69.33 | 71.94 | 68.07 | 71.1 | +3.06% | 423,842 | 2,986,645,590 |
| 2025-02-07 | 70.5 | 75 | 67.8 | 68.99 | -1.43% | 713,836 | 5,063,658,095 |
| 2025-02-06 | 65.25 | 70.31 | 64.57 | 69.99 | +7.12% | 515,675 | 3,486,764,218 |
| 2025-02-05 | 66.59 | 66.79 | 63.68 | 65.34 | +5.15% | 456,558 | 2,966,397,161 |
| 2025-01-27 | 65.72 | 66.95 | 61.6 | 62.14 | -4.28% | 365,949 | 2,302,773,274 |
| 2025-01-24 | 55.16 | 65.9 | 55.01 | 64.92 | +17.69% | 679,800 | 4,174,107,018 |
| 2025-01-23 | 55.99 | 57.65 | 55.16 | 55.16 | -0.22% | 200,925 | 1,130,267,095 |
| 2025-01-22 | 56.03 | 56.8 | 54.93 | 55.28 | -3.34% | 216,142 | 1,203,531,594 |
| 2025-01-21 | 54.16 | 57.59 | 53.6 | 57.19 | +6.84% | 331,421 | 1,849,837,593 |
| 2025-01-20 | 53.38 | 54.34 | 53.15 | 53.53 | +0.7% | 138,006 | 741,778,469 |
| 2025-01-17 | 53.35 | 53.98 | 52.38 | 53.16 | -1.02% | 154,589 | 821,014,805 |
| 2025-01-16 | 53.18 | 55.93 | 53.1 | 53.71 | +1.61% | 227,425 | 1,234,581,435 |
| 2025-01-15 | 53 | 54.3 | 52.31 | 52.86 | -0.7% | 210,839 | 1,120,115,509 |
| 2025-01-14 | 51.1 | 53.28 | 50.38 | 53.23 | +4.78% | 221,401 | 1,160,840,104 |
| 2025-01-13 | 50.89 | 51.65 | 49.7 | 50.8 | -1.42% | 149,523 | 756,500,029 |
| 2025-01-10 | 52.76 | 54.27 | 51.53 | 51.53 | -2.85% | 165,190 | 874,207,066 |
| 2025-01-09 | 52.18 | 53.65 | 52.11 | 53.04 | +0.61% | 149,108 | 792,741,201 |
| 2025-01-08 | 53.25 | 53.58 | 50 | 52.72 | -2.42% | 238,260 | 1,238,776,080 |
| 2025-01-07 | 53 | 54.06 | 52.16 | 54.03 | +1.83% | 170,560 | 907,997,866 |
| 2025-01-06 | 52.8 | 55.54 | 52.09 | 53.06 | +0.45% | 163,166 | 873,862,425 |
| 2025-01-03 | 56.13 | 56.8 | 52.77 | 52.82 | -5.66% | 166,761 | 904,100,013 |
| 2025-01-02 | 59 | 59.09 | 55.41 | 55.99 | -5.99% | 224,847 | 1,284,732,012 |
| 2024-12-31 | 65.3 | 65.5 | 59.5 | 59.56 | -8.06% | 291,489 | 1,796,505,228 |
| 2024-12-30 | 64.67 | 66.88 | 63.44 | 64.78 | -0.81% | 235,422 | 1,535,636,765 |
| 2024-12-27 | 64.99 | 69.88 | 64.29 | 65.31 | +1.9% | 410,333 | 2,750,083,237 |
| 2024-12-26 | 61.6 | 64.13 | 61.57 | 64.09 | +3.24% | 243,025 | 1,533,605,020 |
| 2024-12-25 | 63.19 | 64.32 | 61.47 | 62.08 | -1.35% | 200,471 | 1,261,321,809 |
| 2024-12-24 | 65.35 | 66.38 | 61.55 | 62.93 | -3.57% | 277,052 | 1,739,382,658 |
| 2024-12-23 | 66.5 | 68.98 | 65 | 65.26 | -0.61% | 306,964 | 2,054,140,193 |
| 2024-12-20 | 66.33 | 68.14 | 64.78 | 65.66 | -2% | 332,752 | 2,217,897,339 |
| 2024-12-19 | 63.88 | 67.5 | 62.8 | 67 | +3.63% | 366,670 | 2,386,788,919 |
| 2024-12-18 | 62 | 65.96 | 59.88 | 64.65 | +5.12% | 315,557 | 2,000,360,277 |
| 2024-12-17 | 64.69 | 64.88 | 60.9 | 61.5 | -3.95% | 292,769 | 1,822,207,274 |
| 2024-12-16 | 67.13 | 67.13 | 63.69 | 64.03 | -3.25% | 398,979 | 2,611,473,152 |
| 2024-12-13 | 62.48 | 70.56 | 62.3 | 66.18 | +5.05% | 700,440 | 4,684,499,013 |
| 2024-12-12 | 63.89 | 64.99 | 61.75 | 63 | -0.41% | 389,466 | 2,457,796,213 |
| 2024-12-11 | 56.6 | 65.5 | 56.57 | 63.26 | +11.26% | 557,322 | 3,394,555,286 |
| 2024-12-10 | 60.1 | 60.48 | 56.77 | 56.86 | -0.65% | 234,231 | 1,361,177,970 |
| 2024-12-09 | 55.59 | 58.59 | 55.4 | 57.23 | +2.77% | 220,078 | 1,260,642,672 |
| 2024-12-06 | 54.87 | 56.28 | 53.93 | 55.69 | +2.33% | 169,691 | 938,093,414 |
| 2024-12-05 | 53.7 | 54.98 | 53.67 | 54.42 | +0.87% | 105,857 | 575,694,372 |
| 2024-12-04 | 55.4 | 55.7 | 53.69 | 53.95 | -2.44% | 116,980 | 638,582,726 |
| 2024-12-03 | 55.63 | 56.06 | 54.68 | 55.3 | -0.91% | 122,312 | 675,567,312 |
| 2024-12-02 | 55.06 | 56.48 | 54.58 | 55.81 | +1.38% | 128,571 | 717,375,631 |
| 2024-11-29 | 53.42 | 55.9 | 53 | 55.05 | +2.94% | 149,362 | 816,422,558 |
| 2024-11-28 | 54.38 | 54.82 | 53.38 | 53.48 | -1.71% | 91,375 | 494,301,063 |
| 2024-11-27 | 53 | 54.41 | 51.81 | 54.41 | +2.82% | 121,452 | 644,535,239 |
| 2024-11-26 | 54.17 | 54.68 | 52.88 | 52.92 | -2.29% | 95,600 | 513,737,588 |
| 2024-11-25 | 54.94 | 55.28 | 52.8 | 54.16 | -0.77% | 130,622 | 700,957,188 |
| 2024-11-22 | 56.65 | 57.95 | 54.55 | 54.58 | -4.46% | 161,793 | 912,390,866 |
| 2024-11-21 | 57.89 | 58.17 | 56.25 | 57.13 | -1.43% | 129,951 | 744,909,051 |
| 2024-11-20 | 57.31 | 58.24 | 56.7 | 57.96 | +0.21% | 153,823 | 883,793,698 |
| 2024-11-19 | 55.41 | 57.9 | 55.03 | 57.84 | +5.84% | 190,552 | 1,081,905,439 |
| 2024-11-18 | 57.31 | 57.95 | 54.12 | 54.65 | -4.54% | 176,266 | 975,471,206 |
| 2024-11-15 | 58.18 | 60.5 | 57.01 | 57.25 | -3% | 186,546 | 1,099,786,278 |
| 2024-11-14 | 61.89 | 61.9 | 58.9 | 59.02 | -4.76% | 185,545 | 1,119,533,016 |
| 2024-11-13 | 61 | 62.15 | 60.4 | 61.97 | +1.26% | 186,573 | 1,144,732,765 |
| 2024-11-12 | 64.35 | 64.47 | 60.17 | 61.2 | -3.7% | 308,842 | 1,917,686,474 |
| 2024-11-11 | 60.76 | 63.55 | 60.14 | 63.55 | +4.7% | 361,301 | 2,265,144,568 |
| 2024-11-08 | 61.4 | 62.8 | 60.08 | 60.7 | +1.1% | 346,371 | 2,133,935,642 |
| 2024-11-07 | 58.02 | 60.07 | 57.9 | 60.04 | +2.34% | 224,640 | 1,331,336,699 |
| 2024-11-06 | 60.05 | 60.35 | 58.17 | 58.67 | -2.05% | 300,172 | 1,784,048,819 |
| 2024-11-05 | 56.11 | 61 | 55.82 | 59.9 | +8.08% | 364,083 | 2,144,274,148 |
| 2024-11-04 | 53.79 | 55.9 | 53.4 | 55.42 | +2.69% | 154,572 | 852,998,986 |
| 2024-11-01 | 57.6 | 58.17 | 53.94 | 53.97 | -6.96% | 282,751 | 1,569,120,256 |
| 2024-10-31 | 58.76 | 59.46 | 57.37 | 58.01 | -1.43% | 243,157 | 1,417,811,177 |
| 2024-10-30 | 57.27 | 59.1 | 56.81 | 58.85 | +1.43% | 222,093 | 1,291,505,854 |
| 2024-10-29 | 59.07 | 60.52 | 57.99 | 58.02 | -2.45% | 269,300 | 1,595,189,173 |
| 2024-10-28 | 58.88 | 59.48 | 58.21 | 59.48 | +0.3% | 191,332 | 1,124,856,603 |
| 2024-10-25 | 59.6 | 60.88 | 58.89 | 59.3 | -1.18% | 264,782 | 1,578,213,784 |
| 2024-10-24 | 60.97 | 62.38 | 59.64 | 60.01 | -2.06% | 244,679 | 1,488,720,804 |
| 2024-10-23 | 62.62 | 63.88 | 60.92 | 61.27 | -2.16% | 284,201 | 1,770,407,606 |
| 2024-10-22 | 65 | 65 | 61.16 | 62.62 | -4.4% | 332,197 | 2,106,279,842 |
| 2024-10-21 | 63.65 | 68.28 | 61.88 | 65.5 | +4.13% | 513,850 | 3,325,982,739 |
| 2024-10-18 | 59.3 | 65.08 | 58.3 | 62.9 | +5.77% | 539,232 | 3,326,457,180 |
| 2024-10-17 | 60.6 | 62.62 | 59.2 | 59.47 | +3.46% | 430,398 | 2,617,328,940 |
| 2024-10-16 | 56 | 59 | 56 | 57.48 | -1.93% | 245,577 | 1,409,235,768 |
| 2024-10-15 | 60.9 | 65.18 | 58.58 | 58.61 | -5.16% | 491,064 | 3,036,992,469 |
| 2024-10-14 | 57 | 62.1 | 53.9 | 61.8 | +9.05% | 442,040 | 2,555,933,350 |
| 2024-10-11 | 56.6 | 60.66 | 54.83 | 56.67 | -1.48% | 378,897 | 2,194,806,202 |
| 2024-10-10 | 64.5 | 65.22 | 53.86 | 57.52 | -11.94% | 480,223 | 2,844,275,604 |
| 2024-10-09 | 62.9 | 74.01 | 57.37 | 65.32 | +3.58% | 780,453 | 5,171,144,042 |
| 2024-10-08 | 63.06 | 63.06 | 60 | 63.06 | +20% | 491,702 | 3,076,782,992 |
| 2024-09-30 | 47.6 | 52.55 | 47.21 | 52.55 | +20% | 561,474 | 2,819,456,141 |
| 2024-09-27 | 40.1 | 44.98 | 38.96 | 43.79 | +12.25% | 429,885 | 1,786,380,368 |
| 2024-09-26 | 36.58 | 39.18 | 36.23 | 39.01 | +6.29% | 328,414 | 1,244,390,049 |
| 2024-09-25 | 36.21 | 37.66 | 36.06 | 36.7 | +1.21% | 276,756 | 1,020,634,624 |
| 2024-09-24 | 35.73 | 36.38 | 34.3 | 36.26 | -0.11% | 295,498 | 1,048,266,243 |
| 2024-09-23 | 32.92 | 37.15 | 32.66 | 36.3 | +10.23% | 293,019 | 1,033,113,587 |
| 2024-09-20 | 33.18 | 33.45 | 32.61 | 32.93 | -0.6% | 65,929 | 217,117,602 |
| 2024-09-19 | 32.89 | 33.58 | 32.56 | 33.13 | +1.72% | 80,279 | 265,653,449 |
| 2024-09-18 | 33.12 | 33.29 | 32.26 | 32.57 | -1.69% | 56,663 | 184,723,764 |
| 2024-09-13 | 33.77 | 33.9 | 33.08 | 33.13 | -1.9% | 84,945 | 283,906,674 |
| 2024-09-12 | 34.42 | 34.66 | 33.74 | 33.77 | -1.05% | 66,660 | 227,953,478 |
| 2024-09-11 | 34.22 | 34.47 | 33.93 | 34.13 | -0.44% | 45,405 | 154,974,669 |
| 2024-09-10 | 33.64 | 34.68 | 33.19 | 34.28 | +1.96% | 68,227 | 231,252,631 |
| 2024-09-09 | 33.6 | 34.08 | 33.39 | 33.62 | -0.62% | 54,864 | 184,736,051 |
| 2024-09-06 | 34.74 | 34.84 | 33.81 | 33.83 | -2.2% | 51,630 | 176,283,999 |
| 2024-09-05 | 34.3 | 34.88 | 34.26 | 34.59 | +1.29% | 60,861 | 210,627,379 |
| 2024-09-04 | 34.02 | 34.65 | 33.9 | 34.15 | -0.52% | 62,183 | 212,715,685 |
| 2024-09-03 | 33.17 | 34.5 | 33.17 | 34.33 | +3.25% | 92,327 | 314,138,266 |
| 2024-09-02 | 34.43 | 34.73 | 33.24 | 33.25 | -3.12% | 108,416 | 366,434,461 |
| 2024-08-30 | 33.85 | 35.7 | 33.75 | 34.32 | +1.39% | 150,298 | 524,403,584 |
| 2024-08-29 | 32.7 | 34.08 | 32.5 | 33.85 | +3.11% | 126,652 | 423,537,961 |
| 2024-08-28 | 32.11 | 33.03 | 31.74 | 32.83 | +1.64% | 156,644 | 508,922,829 |
| 2024-08-27 | 33.8 | 34.2 | 32.06 | 32.3 | -14.89% | 320,695 | 1,056,277,779 |
| 2024-08-26 | 38.59 | 38.67 | 37.75 | 37.95 | -1.35% | 83,060 | 316,966,671 |
| 2024-08-23 | 38.02 | 38.88 | 38.02 | 38.47 | +1.02% | 76,690 | 294,990,207 |
| 2024-08-22 | 39 | 39.66 | 38.04 | 38.08 | -2.66% | 86,410 | 333,634,331 |
| 2024-08-21 | 39.1 | 40.09 | 38.91 | 39.12 | +0.13% | 84,375 | 333,446,274 |
| 2024-08-20 | 39.84 | 40 | 38.91 | 39.07 | -2.45% | 76,512 | 301,355,837 |
| 2024-08-19 | 40.78 | 41.23 | 39.98 | 40.05 | -1.79% | 93,046 | 376,338,775 |
| 2024-08-16 | 40.3 | 41.59 | 40.18 | 40.78 | +1.34% | 130,589 | 534,142,987 |
| 2024-08-15 | 39 | 40.6 | 38.91 | 40.24 | +3.07% | 117,555 | 469,408,781 |
| 2024-08-14 | 39.36 | 39.63 | 38.91 | 39.04 | -0.81% | 58,001 | 227,172,966 |
| 2024-08-13 | 39.03 | 39.5 | 38.58 | 39.36 | +0.79% | 76,558 | 298,945,852 |
| 2024-08-12 | 40.32 | 40.43 | 38.85 | 39.05 | -3.72% | 137,391 | 540,498,114 |
| 2024-08-09 | 41.4 | 41.65 | 40.56 | 40.56 | -1.07% | 63,051 | 258,706,768 |
| 2024-08-08 | 41.59 | 41.6 | 40.37 | 41 | -2.12% | 95,540 | 390,938,712 |
| 2024-08-07 | 42.1 | 42.55 | 41.8 | 41.89 | -0.64% | 67,645 | 285,075,209 |
| 2024-08-06 | 42.18 | 42.34 | 41.18 | 42.16 | +1.88% | 98,219 | 409,936,001 |
| 2024-08-05 | 43.05 | 44.1 | 41.36 | 41.38 | -5.2% | 151,150 | 641,566,120 |
| 2024-08-02 | 44.79 | 45.2 | 43.65 | 43.65 | -2.78% | 110,846 | 491,866,783 |
| 2024-08-01 | 45.41 | 45.66 | 44.61 | 44.9 | -1.06% | 109,335 | 493,064,128 |
| 2024-07-31 | 43.38 | 45.39 | 43.14 | 45.38 | +4.76% | 145,457 | 648,504,633 |
| 2024-07-30 | 43.08 | 43.85 | 42.56 | 43.32 | -0.41% | 91,077 | 393,324,266 |
| 2024-07-29 | 43.19 | 44.39 | 42.78 | 43.5 | +0.83% | 111,230 | 484,802,227 |
| 2024-07-26 | 42.9 | 44.09 | 42.85 | 43.14 | +0.77% | 90,059 | 389,811,001 |
| 2024-07-25 | 42.51 | 43.3 | 42.17 | 42.81 | -0.21% | 77,731 | 332,538,838 |
| 2024-07-24 | 44.11 | 44.6 | 42.79 | 42.9 | -2.65% | 99,698 | 434,017,973 |
| 2024-07-23 | 46.03 | 46.13 | 44.01 | 44.07 | -4.8% | 115,644 | 521,436,450 |
| 2024-07-22 | 47.1 | 47.47 | 46.02 | 46.29 | +0.15% | 119,095 | 554,680,058 |
| 2024-07-19 | 44.95 | 46.76 | 44.51 | 46.22 | +2.05% | 129,029 | 594,735,600 |
| 2024-07-18 | 44.92 | 45.44 | 43.74 | 45.29 | -1.16% | 152,311 | 678,387,318 |
| 2024-07-17 | 47.08 | 47.15 | 45.76 | 45.82 | -2.76% | 112,174 | 520,739,662 |
| 2024-07-16 | 46.2 | 47.45 | 46.06 | 47.12 | +1.14% | 137,286 | 645,250,567 |
| 2024-07-15 | 47.52 | 48.09 | 46.47 | 46.59 | -2.65% | 149,112 | 704,208,051 |
| 2024-07-12 | 46.98 | 48.33 | 46.72 | 47.86 | +0.44% | 201,145 | 957,521,940 |
| 2024-07-11 | 47.56 | 47.75 | 46.46 | 47.65 | +1.97% | 230,404 | 1,087,712,446 |
| 2024-07-10 | 43.85 | 47.9 | 43.41 | 46.73 | +7.5% | 308,766 | 1,433,999,091 |
| 2024-07-09 | 41.69 | 43.63 | 41.39 | 43.47 | +4.62% | 166,629 | 708,891,800 |
| 2024-07-08 | 44 | 44.1 | 41.14 | 41.55 | -5.91% | 188,766 | 798,589,809 |
| 2024-07-05 | 43.8 | 44.5 | 42.9 | 44.16 | +0.36% | 97,794 | 428,051,189 |
| 2024-07-04 | 45.25 | 45.94 | 43.98 | 44 | -1.83% | 112,146 | 504,810,119 |
| 2024-07-03 | 45.85 | 45.95 | 44.44 | 44.82 | -2.18% | 111,295 | 500,650,189 |
| 2024-07-02 | 46.57 | 46.96 | 45.55 | 45.82 | -1.59% | 115,516 | 534,925,656 |
| 2024-07-01 | 45.98 | 46.78 | 45.43 | 46.56 | +2.13% | 117,872 | 544,858,922 |
| 2024-06-28 | 44.9 | 46.66 | 44.59 | 45.59 | +1.33% | 138,316 | 634,739,512 |
| 2024-06-27 | 45.97 | 46.51 | 44.99 | 44.99 | -3.23% | 139,387 | 637,168,545 |
| 2024-06-26 | 45.5 | 46.78 | 44.8 | 46.49 | +2.74% | 169,050 | 775,177,108 |
| 2024-06-25 | 47.38 | 47.58 | 44.91 | 45.25 | -4.15% | 170,398 | 783,417,733 |
| 2024-06-24 | 48.92 | 49.29 | 47 | 47.21 | -4.7% | 175,099 | 839,834,335 |
| 2024-06-21 | 50 | 50.18 | 48.37 | 49.54 | -1.3% | 228,494 | 1,124,903,601 |
| 2024-06-20 | 54.19 | 54.38 | 50.18 | 50.19 | -7.09% | 280,739 | 1,449,694,698 |
| 2024-06-19 | 57.5 | 57.5 | 53.83 | 54.02 | -6.05% | 294,977 | 1,638,278,411 |
| 2024-06-18 | 55.83 | 57.88 | 55.76 | 57.5 | +2.68% | 287,464 | 1,634,192,402 |
| 2024-06-17 | 54.15 | 56.36 | 54.15 | 56 | +4.46% | 275,092 | 1,526,333,844 |
| 2024-06-14 | 53.64 | 54.15 | 52.65 | 53.61 | -0.92% | 181,136 | 967,567,707 |
| 2024-06-13 | 54.7 | 56.42 | 54.08 | 54.11 | -0.15% | 255,174 | 1,406,206,022 |
| 2024-06-12 | 55.3 | 56.5 | 54.11 | 54.19 | +0.48% | 256,033 | 1,417,153,016 |
| 2024-06-11 | 53.47 | 54.32 | 52.43 | 53.93 | +0.6% | 175,759 | 941,845,769 |
| 2024-06-07 | 56 | 56.28 | 52.77 | 53.61 | -5.12% | 288,649 | 1,567,811,150 |
| 2024-06-06 | 55.8 | 58.49 | 54.49 | 56.5 | +0.52% | 343,455 | 1,931,248,461 |
| 2024-06-05 | 57.39 | 58.87 | 56.02 | 56.21 | -0.9% | 289,662 | 1,653,714,697 |
| 2024-06-04 | 58 | 58.87 | 55.55 | 56.72 | -2.71% | 355,936 | 2,031,870,556 |
| 2024-06-03 | 56.4 | 59.65 | 55.06 | 58.3 | +3.2% | 474,289 | 2,713,790,732 |
| 2024-05-31 | 52.6 | 57.93 | 51.91 | 56.49 | +8.22% | 507,353 | 2,822,531,486 |
| 2024-05-30 | 51.23 | 52.57 | 50.29 | 52.2 | +1.91% | 297,555 | 1,534,192,517 |
| 2024-05-29 | 49 | 52.59 | 48.91 | 51.22 | +5.87% | 341,546 | 1,740,333,049 |
| 2024-05-28 | 50.01 | 50.01 | 48.28 | 48.38 | -3.53% | 178,930 | 876,287,707 |
| 2024-05-27 | 49.43 | 50.59 | 48.5 | 50.15 | +1.83% | 249,520 | 1,240,794,084 |
| 2024-05-24 | 51 | 53.1 | 49.09 | 49.25 | -2.86% | 324,576 | 1,660,948,663 |
| 2024-05-23 | 53.05 | 54.42 | 50.56 | 50.7 | -0.47% | 391,800 | 2,037,515,079 |
| 2024-05-22 | 46.5 | 52.49 | 46.5 | 50.94 | +10.16% | 382,527 | 1,895,939,468 |
| 2024-05-21 | 46.6 | 47 | 46.08 | 46.24 | -1.26% | 77,334 | 359,122,524 |
| 2024-05-20 | 46.97 | 47.73 | 46.41 | 46.83 | -0.3% | 99,377 | 467,431,183 |
| 2024-05-17 | 46.14 | 47.25 | 45.93 | 46.97 | +1.25% | 88,429 | 412,900,646 |
| 2024-05-16 | 45.9 | 47.5 | 45.43 | 46.39 | +1.91% | 125,870 | 585,120,120 |
| 2024-05-15 | 46.46 | 46.72 | 45.4 | 45.52 | -2.71% | 85,345 | 392,069,006 |
| 2024-05-14 | 47.17 | 48.19 | 46.41 | 46.79 | +1.34% | 107,986 | 508,122,597 |
| 2024-05-13 | 46.85 | 47.14 | 46.01 | 46.17 | -2.62% | 99,916 | 463,800,581 |
| 2024-05-10 | 48.64 | 49.08 | 47.14 | 47.41 | -2.65% | 103,966 | 495,762,423 |
| 2024-05-09 | 48.02 | 49.11 | 48.02 | 48.7 | +1.08% | 88,328 | 429,729,529 |
| 2024-05-08 | 49.2 | 49.49 | 48.05 | 48.18 | -2.59% | 105,420 | 510,392,803 |
| 2024-05-07 | 49.39 | 50.58 | 49.08 | 49.46 | -0.42% | 127,330 | 633,224,002 |
| 2024-05-06 | 50.3 | 51.16 | 49.55 | 49.67 | +1.97% | 179,972 | 905,546,167 |
| 2024-04-30 | 50 | 50.3 | 48.18 | 48.71 | -1.12% | 170,383 | 833,351,567 |
| 2024-04-29 | 48.02 | 49.39 | 47.76 | 49.26 | +5.75% | 231,103 | 1,126,167,020 |
| 2024-04-26 | 44.12 | 46.62 | 44.01 | 46.58 | +5.27% | 195,613 | 893,590,883 |
| 2024-04-25 | 44.9 | 45.35 | 43.63 | 44.25 | -3.28% | 177,615 | 790,134,945 |
| 2024-04-24 | 44.7 | 45.76 | 44.1 | 45.75 | +2.81% | 107,112 | 483,376,755 |
| 2024-04-23 | 45 | 45.78 | 44.41 | 44.5 | -1.13% | 83,896 | 376,115,982 |
| 2024-04-22 | 44.01 | 45.65 | 43.61 | 45.01 | -0.2% | 93,429 | 419,135,948 |
| 2024-04-19 | 45.77 | 45.86 | 44.64 | 45.1 | -2.59% | 94,284 | 425,669,855 |
| 2024-04-18 | 45.61 | 47.33 | 44.8 | 46.3 | +1% | 127,833 | 590,503,190 |
| 2024-04-17 | 45.05 | 46.51 | 45.05 | 45.84 | +3.13% | 150,485 | 689,150,058 |
| 2024-04-16 | 47.07 | 47.2 | 44.4 | 44.45 | -5.57% | 148,194 | 670,872,677 |
| 2024-04-15 | 46.92 | 47.96 | 46.01 | 47.07 | +0.36% | 112,418 | 528,650,677 |
| 2024-04-12 | 47.99 | 48.28 | 46.9 | 46.9 | -1.92% | 97,738 | 463,724,963 |
| 2024-04-11 | 48.5 | 49.58 | 47.79 | 47.82 | -2.45% | 123,913 | 602,538,387 |
| 2024-04-10 | 51.5 | 51.6 | 48.7 | 49.02 | -4.72% | 145,032 | 720,204,197 |
| 2024-04-09 | 51.38 | 52.14 | 50.97 | 51.45 | +0.43% | 90,460 | 465,191,791 |
| 2024-04-08 | 50.71 | 52.68 | 50.02 | 51.23 | +0.99% | 117,421 | 606,638,725 |
| 2024-04-03 | 51.98 | 51.99 | 50.43 | 50.73 | -2.33% | 87,400 | 445,282,244 |
| 2024-04-02 | 53 | 53 | 51.41 | 51.94 | -1.91% | 111,297 | 578,138,211 |
| 2024-04-01 | 50.95 | 53.08 | 50.95 | 52.95 | +3.28% | 132,035 | 692,214,747 |
| 2024-03-29 | 51.45 | 52.5 | 50.46 | 51.27 | -0.79% | 112,667 | 578,099,683 |
| 2024-03-28 | 50 | 52.8 | 49.99 | 51.68 | +2.3% | 179,187 | 923,931,452 |
| 2024-03-27 | 53.51 | 53.7 | 50.52 | 50.52 | -6.93% | 180,607 | 936,944,965 |
| 2024-03-26 | 54.35 | 55.26 | 53.3 | 54.28 | -0.68% | 171,307 | 927,876,801 |
| 2024-03-25 | 58 | 58.48 | 54.54 | 54.65 | -4.96% | 242,850 | 1,373,105,771 |
| 2024-03-22 | 61.01 | 61.25 | 57.47 | 57.5 | -6.97% | 297,715 | 1,758,288,206 |
| 2024-03-21 | 64 | 64.13 | 61.67 | 61.81 | -3.42% | 252,741 | 1,580,608,301 |
| 2024-03-20 | 63.49 | 64.13 | 62 | 64 | -3.09% | 338,236 | 2,144,920,933 |
| 2024-03-19 | 62.88 | 67.08 | 61.75 | 66.04 | +4.59% | 373,209 | 2,427,793,077 |
| 2024-03-18 | 63.8 | 63.88 | 61.84 | 63.14 | -0.19% | 276,804 | 1,736,854,479 |
| 2024-03-15 | 60.5 | 63.35 | 59.04 | 63.26 | +4.17% | 209,868 | 1,278,794,973 |
| 2024-03-14 | 61.75 | 62.74 | 59.8 | 60.73 | -1.44% | 136,429 | 834,688,549 |
| 2024-03-13 | 62.74 | 62.89 | 61.27 | 61.62 | -1.01% | 139,517 | 865,880,443 |
| 2024-03-12 | 61 | 62.58 | 60.94 | 62.25 | +2.28% | 157,239 | 971,813,824 |
| 2024-03-11 | 59.23 | 60.88 | 58.8 | 60.86 | +0.9% | 130,855 | 783,583,395 |
| 2024-03-08 | 59.85 | 60.54 | 58.45 | 60.32 | +2.1% | 131,262 | 784,630,657 |
| 2024-03-07 | 63.15 | 63.45 | 59.01 | 59.08 | -4.54% | 184,056 | 1,118,291,162 |
| 2024-03-06 | 60.91 | 63.2 | 60.72 | 61.89 | +0.72% | 146,188 | 907,283,147 |
| 2024-03-05 | 62.41 | 62.85 | 60.64 | 61.45 | -3.09% | 186,395 | 1,151,477,483 |
| 2024-03-04 | 64.69 | 65.45 | 62.03 | 63.41 | +1% | 224,119 | 1,424,493,262 |
| 2024-03-01 | 60.88 | 63 | 60.4 | 62.78 | +3.49% | 205,557 | 1,270,386,937 |
| 2024-02-29 | 57 | 61.4 | 56.91 | 60.66 | +5.26% | 200,202 | 1,194,768,253 |
| 2024-02-28 | 61.78 | 63.35 | 57.6 | 57.63 | -5.24% | 255,680 | 1,556,682,464 |
| 2024-02-27 | 57.67 | 60.9 | 57.26 | 60.82 | +4.09% | 187,937 | 1,110,444,702 |
| 2024-02-26 | 57.12 | 59.35 | 56.48 | 58.43 | +2.65% | 194,154 | 1,133,715,687 |
| 2024-02-23 | 57.03 | 57.28 | 55.25 | 56.92 | +1.17% | 148,693 | 834,543,156 |
| 2024-02-22 | 54.4 | 56.39 | 54.11 | 56.26 | +4.3% | 147,581 | 822,251,881 |
| 2024-02-21 | 52.67 | 55.93 | 52.52 | 53.94 | +0.26% | 149,380 | 812,889,175 |
| 2024-02-20 | 53.31 | 53.94 | 51.91 | 53.8 | -1.54% | 134,377 | 712,128,263 |
| 2024-02-19 | 55.5 | 55.55 | 52.8 | 54.64 | +3.5% | 226,260 | 1,229,590,054 |
| 2024-02-08 | 50.75 | 52.9 | 50.12 | 52.79 | +5.43% | 149,281 | 773,643,668 |
| 2024-02-07 | 48.8 | 51.08 | 48.5 | 50.07 | +2.58% | 153,025 | 768,451,904 |
| 2024-02-06 | 45.3 | 49.4 | 44.57 | 48.81 | +7.44% | 138,459 | 656,344,450 |
| 2024-02-05 | 47.64 | 47.87 | 43.55 | 45.43 | -5.08% | 157,224 | 717,989,450 |
| 2024-02-02 | 50.5 | 51.01 | 45.7 | 47.86 | -5.06% | 127,647 | 616,388,734 |
| 2024-02-01 | 49.9 | 51.85 | 49.08 | 50.41 | +0.66% | 100,576 | 507,355,521 |
| 2024-01-31 | 52.41 | 52.88 | 50.03 | 50.08 | -5.46% | 109,759 | 561,428,366 |
| 2024-01-30 | 53.7 | 56.53 | 52.78 | 52.97 | -3.02% | 83,098 | 446,719,259 |
| 2024-01-29 | 56.36 | 57.08 | 54.6 | 54.62 | -3.07% | 87,998 | 487,858,119 |
| 2024-01-26 | 58.49 | 58.49 | 56.33 | 56.35 | -4.2% | 97,356 | 555,812,809 |
| 2024-01-25 | 57.76 | 59.19 | 56.45 | 58.82 | +2.33% | 109,833 | 640,122,411 |
| 2024-01-24 | 58.18 | 58.4 | 55.2 | 57.48 | -0.78% | 110,597 | 626,081,572 |
| 2024-01-23 | 57.5 | 58.95 | 56.5 | 57.93 | +0.75% | 90,291 | 522,885,241 |
| 2024-01-22 | 60.22 | 60.7 | 57.21 | 57.5 | -4.56% | 111,931 | 659,099,415 |
| 2024-01-19 | 62.6 | 62.64 | 60.19 | 60.25 | -3.97% | 102,605 | 625,359,555 |
| 2024-01-18 | 62.15 | 62.8 | 60.75 | 62.74 | +1.16% | 102,899 | 636,008,813 |
| 2024-01-17 | 63.8 | 64.1 | 62 | 62.02 | -2.96% | 64,279 | 405,316,641 |
| 2024-01-16 | 64.88 | 64.91 | 63.06 | 63.91 | -1.45% | 97,428 | 621,236,500 |
| 2024-01-15 | 65.35 | 65.88 | 64.1 | 64.85 | -1.62% | 70,269 | 456,628,459 |
| 2024-01-12 | 67.15 | 67.45 | 65.69 | 65.92 | -1.9% | 68,875 | 456,842,897 |
| 2024-01-11 | 66.61 | 68.1 | 66.16 | 67.2 | +0.9% | 94,632 | 635,716,260 |
| 2024-01-10 | 69.05 | 69.14 | 66.49 | 66.6 | -3.48% | 91,777 | 617,939,374 |
| 2024-01-09 | 70.09 | 70.7 | 68.3 | 69 | -1% | 50,883 | 352,718,961 |
| 2024-01-08 | 71.82 | 71.83 | 69.5 | 69.7 | -2.95% | 58,956 | 414,063,797 |
| 2024-01-05 | 73.68 | 74.35 | 71 | 71.82 | -1.94% | 55,777 | 405,349,852 |
| 2024-01-04 | 75.63 | 76.38 | 72.98 | 73.24 | -3.73% | 54,762 | 404,667,393 |
| 2024-01-03 | 77.7 | 77.77 | 75.6 | 76.08 | -2.59% | 38,380 | 293,277,984 |
| 2024-01-02 | 80.06 | 80.6 | 78.08 | 78.1 | -2.45% | 31,492 | 248,468,581 |
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：