股票概览
64.3
-5.46%
-3.71
68
开盘价
68.3
最高价
63.71
最低价
81,950
成交量
数据更新至: 2024-12-31
技术指标
67.78
MA5 (5日均线)
69.45
MA10 (10日均线)
68.68
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 | 68 | 68.3 | 63.71 | 64.3 | -5.46% | 81,950 | 535,325,298 |
| 2024-12-30 | 68.51 | 69.54 | 67.1 | 68.01 | -1.58% | 50,687 | 346,560,211 |
| 2024-12-27 | 68.38 | 71.76 | 67.67 | 69.1 | +0.79% | 82,100 | 574,896,555 |
| 2024-12-26 | 68.97 | 70.34 | 68.32 | 68.56 | -0.57% | 75,070 | 519,728,065 |
| 2024-12-25 | 70.7 | 71.95 | 68.56 | 68.95 | -2.53% | 40,489 | 281,405,197 |
| 2024-12-24 | 71.56 | 72.37 | 68.16 | 70.74 | -0.79% | 60,745 | 424,985,243 |
| 2024-12-23 | 73.89 | 74.67 | 70.6 | 71.3 | -3.41% | 76,828 | 555,946,228 |
| 2024-12-20 | 72.94 | 74.7 | 71.37 | 73.82 | +1.21% | 97,825 | 714,495,523 |
| 2024-12-19 | 66.09 | 73.92 | 65.8 | 72.94 | +9.27% | 191,530 | 1,365,105,252 |
| 2024-12-18 | 64.5 | 67.38 | 63.26 | 66.75 | +4.05% | 64,215 | 421,308,449 |
| 2024-12-17 | 64.89 | 65.87 | 64.03 | 64.15 | -1.09% | 42,585 | 276,196,471 |
| 2024-12-16 | 67.35 | 67.85 | 64.29 | 64.86 | -3.7% | 63,502 | 415,512,142 |
| 2024-12-13 | 68.36 | 68.98 | 66.91 | 67.35 | -2.48% | 62,905 | 426,380,494 |
| 2024-12-12 | 69.68 | 69.7 | 67.82 | 69.06 | -0.04% | 50,532 | 346,685,640 |
| 2024-12-11 | 70.01 | 70.68 | 68.37 | 69.09 | -2.14% | 63,178 | 437,830,134 |
| 2024-12-10 | 69.94 | 71.56 | 68.88 | 70.6 | +4.81% | 90,791 | 638,477,876 |
| 2024-12-09 | 69.02 | 69.51 | 66.76 | 67.36 | -2.52% | 45,728 | 310,488,752 |
| 2024-12-06 | 68.21 | 69.71 | 66.96 | 69.1 | +0.88% | 67,467 | 460,918,234 |
| 2024-12-05 | 68.7 | 69.85 | 68.35 | 68.5 | -0.85% | 46,901 | 323,438,392 |
| 2024-12-04 | 72.8 | 73.68 | 68.8 | 69.09 | -3.51% | 68,929 | 490,099,725 |
| 2024-12-03 | 72.59 | 75 | 70.3 | 71.6 | -0.25% | 79,712 | 578,626,942 |
| 2024-12-02 | 70.29 | 72.8 | 70.29 | 71.78 | +1.14% | 68,137 | 487,276,912 |
| 2024-11-29 | 68.9 | 72.5 | 68 | 70.97 | +2.19% | 74,188 | 520,236,627 |
| 2024-11-28 | 69.23 | 72.16 | 67.85 | 69.45 | +0.22% | 79,673 | 557,341,972 |
| 2024-11-27 | 68.14 | 69.3 | 65.71 | 69.3 | +0.58% | 69,058 | 467,371,320 |
| 2024-11-26 | 69 | 70.65 | 68.01 | 68.9 | -0.43% | 56,937 | 394,523,801 |
| 2024-11-25 | 70.5 | 72.47 | 67.88 | 69.2 | -1.42% | 71,854 | 499,291,918 |
| 2024-11-22 | 72.2 | 77.2 | 70.2 | 70.2 | -3.68% | 98,171 | 722,547,424 |
| 2024-11-21 | 72.5 | 75.58 | 71.72 | 72.88 | -0.07% | 76,853 | 566,790,525 |
| 2024-11-20 | 71.3 | 74.3 | 71.1 | 72.93 | +0.45% | 79,834 | 579,911,020 |
| 2024-11-19 | 70 | 72.95 | 69.26 | 72.6 | +4.01% | 77,686 | 552,726,250 |
| 2024-11-18 | 70.88 | 72.7 | 67.68 | 69.8 | -1.69% | 108,151 | 759,116,682 |
| 2024-11-15 | 76.44 | 77.49 | 71 | 71 | -7.58% | 136,994 | 1,007,941,833 |
| 2024-11-14 | 79.61 | 82 | 76.01 | 76.82 | -5.43% | 125,580 | 995,743,709 |
| 2024-11-13 | 80 | 81.89 | 77 | 81.23 | +0.16% | 122,810 | 977,877,171 |
| 2024-11-12 | 84.63 | 86.88 | 80 | 81.1 | -1.28% | 229,527 | 1,914,698,075 |
| 2024-11-11 | 73.5 | 82.15 | 72.66 | 82.15 | +20% | 305,021 | 2,369,561,115 |
| 2024-11-08 | 68.39 | 72.5 | 67.58 | 68.46 | +2.7% | 210,149 | 1,464,279,437 |
| 2024-11-07 | 64.1 | 67 | 63.2 | 66.66 | +4.56% | 166,323 | 1,095,437,063 |
| 2024-11-06 | 62.49 | 64.56 | 61.74 | 63.75 | +2.29% | 148,317 | 940,818,389 |
| 2024-11-05 | 59.99 | 63.12 | 59.6 | 62.32 | +4.18% | 100,993 | 622,831,170 |
| 2024-11-04 | 58 | 61.5 | 57.81 | 59.82 | +3.26% | 83,404 | 499,919,470 |
| 2024-11-01 | 61 | 61.3 | 57.84 | 57.93 | -5.56% | 91,093 | 537,838,574 |
| 2024-10-31 | 60.21 | 62.21 | 59.49 | 61.34 | +1.86% | 103,098 | 632,033,433 |
| 2024-10-30 | 60.05 | 61.39 | 59.2 | 60.22 | -0.94% | 83,989 | 505,163,743 |
| 2024-10-29 | 63.25 | 63.8 | 60.79 | 60.79 | -4.03% | 116,126 | 722,547,821 |
| 2024-10-28 | 62.28 | 64.45 | 60.55 | 63.34 | +2.18% | 115,932 | 722,674,164 |
| 2024-10-25 | 62.41 | 63.97 | 60 | 61.99 | -0.67% | 160,016 | 984,030,022 |
| 2024-10-24 | 62.01 | 63.38 | 61.96 | 62.41 | -0.94% | 95,260 | 596,244,338 |
| 2024-10-23 | 64 | 64.85 | 62.6 | 63 | -3.37% | 104,279 | 663,987,223 |
| 2024-10-22 | 63.85 | 66.28 | 62.37 | 65.2 | +1.35% | 127,674 | 820,916,856 |
| 2024-10-21 | 66 | 67.75 | 64.22 | 64.33 | -0.69% | 175,404 | 1,152,521,596 |
| 2024-10-18 | 60.4 | 67.47 | 60.33 | 64.78 | +6.37% | 142,039 | 906,411,142 |
| 2024-10-17 | 61.76 | 63.14 | 60.8 | 60.9 | -0.39% | 83,554 | 515,499,400 |
| 2024-10-16 | 61.02 | 63.14 | 60.38 | 61.14 | -2% | 57,478 | 354,343,005 |
| 2024-10-15 | 62.2 | 66.67 | 61.45 | 62.39 | +0.06% | 97,174 | 624,606,507 |
| 2024-10-14 | 61 | 62.98 | 59.24 | 62.35 | +2.79% | 74,693 | 456,956,802 |
| 2024-10-11 | 63.97 | 64.49 | 59 | 60.66 | -5.85% | 99,000 | 609,315,538 |
| 2024-10-10 | 70.06 | 71.98 | 64.33 | 64.43 | -7.94% | 145,895 | 987,878,705 |
| 2024-10-09 | 71.99 | 77.17 | 67.88 | 69.99 | -9.32% | 198,189 | 1,437,332,824 |
| 2024-10-08 | 77.18 | 77.18 | 66.88 | 77.18 | +19.99% | 277,837 | 2,030,997,628 |
| 2024-09-30 | 56.66 | 64.5 | 55.6 | 64.32 | +18.34% | 110,534 | 664,175,226 |
| 2024-09-27 | 50.18 | 56 | 50.18 | 54.35 | +9.36% | 88,351 | 469,113,823 |
| 2024-09-26 | 47.47 | 49.7 | 47 | 49.7 | +4.7% | 45,685 | 220,419,857 |
| 2024-09-25 | 48.35 | 49.27 | 47.22 | 47.47 | -1.51% | 52,899 | 255,648,506 |
| 2024-09-24 | 44.39 | 48.2 | 44.39 | 48.2 | +8.36% | 68,607 | 319,286,317 |
| 2024-09-23 | 46.5 | 46.89 | 44.3 | 44.48 | -5.42% | 50,731 | 230,539,284 |
| 2024-09-20 | 46.54 | 47.39 | 45.51 | 47.03 | +3.07% | 58,249 | 272,425,094 |
| 2024-09-19 | 45.73 | 46.48 | 44.5 | 45.63 | +0.07% | 44,162 | 200,997,632 |
| 2024-09-18 | 48.6 | 48.9 | 45.05 | 45.6 | -6.08% | 52,975 | 243,865,841 |
| 2024-09-13 | 48.62 | 49.12 | 48.25 | 48.55 | -0.14% | 21,572 | 105,192,266 |
| 2024-09-12 | 50.42 | 50.61 | 48.45 | 48.62 | -3.13% | 26,585 | 131,508,630 |
| 2024-09-11 | 50.74 | 51.2 | 49.9 | 50.19 | -1.49% | 22,152 | 111,671,879 |
| 2024-09-10 | 51 | 51.29 | 49.86 | 50.95 | +0.14% | 28,176 | 142,828,297 |
| 2024-09-09 | 50.9 | 51.3 | 48.35 | 50.88 | +0.12% | 45,952 | 231,452,233 |
| 2024-09-06 | 54.21 | 54.99 | 50.78 | 50.82 | -6.25% | 46,003 | 241,460,129 |
| 2024-09-05 | 53.2 | 54.89 | 53 | 54.21 | +2.09% | 30,166 | 163,186,183 |
| 2024-09-04 | 53 | 53.75 | 52.9 | 53.1 | -0.93% | 17,576 | 93,623,948 |
| 2024-09-03 | 53.01 | 53.78 | 52.47 | 53.6 | +0.98% | 24,925 | 132,630,318 |
| 2024-09-02 | 55.43 | 55.87 | 53.07 | 53.08 | -4.29% | 27,878 | 150,530,456 |
| 2024-08-30 | 54.83 | 56.27 | 54.57 | 55.46 | +1.33% | 33,961 | 189,099,478 |
| 2024-08-29 | 54.4 | 55.02 | 53.92 | 54.73 | +0.09% | 27,593 | 150,638,661 |
| 2024-08-28 | 52.92 | 55.3 | 52.91 | 54.68 | +3.17% | 30,929 | 168,784,494 |
| 2024-08-27 | 53.27 | 54.27 | 52.61 | 53 | -1.49% | 24,182 | 129,003,547 |
| 2024-08-26 | 53.61 | 54.52 | 53.61 | 53.8 | +0.09% | 19,244 | 104,024,841 |
| 2024-08-23 | 53.3 | 54 | 52.51 | 53.75 | +0.66% | 22,603 | 120,320,379 |
| 2024-08-22 | 53.64 | 54.04 | 53.04 | 53.4 | -0.34% | 18,538 | 99,306,360 |
| 2024-08-21 | 53.47 | 54.65 | 53.2 | 53.58 | +0.19% | 17,726 | 95,600,919 |
| 2024-08-20 | 54.96 | 54.96 | 53.32 | 53.48 | -2.73% | 23,626 | 126,965,473 |
| 2024-08-19 | 56.01 | 56.8 | 54.38 | 54.98 | -2.24% | 37,444 | 206,818,050 |
| 2024-08-16 | 56.41 | 57.36 | 56.05 | 56.24 | -0.28% | 24,756 | 139,821,389 |
| 2024-08-15 | 56.48 | 57.18 | 55.91 | 56.4 | -1.05% | 26,718 | 151,000,503 |
| 2024-08-14 | 57.87 | 58.06 | 56.11 | 57 | -1.37% | 29,472 | 167,416,843 |
| 2024-08-13 | 57.47 | 57.97 | 56.61 | 57.79 | +0.52% | 21,414 | 122,491,170 |
| 2024-08-12 | 56.61 | 58.04 | 56.08 | 57.49 | +0.86% | 21,431 | 122,858,600 |
| 2024-08-09 | 57.58 | 59.19 | 56.98 | 57 | 0% | 40,504 | 234,929,729 |
| 2024-08-08 | 56.09 | 58.5 | 55.17 | 57 | +1.19% | 31,219 | 177,756,838 |
| 2024-08-07 | 57.39 | 57.58 | 56.33 | 56.33 | -1.64% | 21,480 | 122,102,187 |
| 2024-08-06 | 57.02 | 58 | 56.41 | 57.27 | +1.65% | 29,433 | 168,201,277 |
| 2024-08-05 | 59.08 | 59.94 | 55.9 | 56.34 | -5.64% | 57,053 | 327,593,790 |
| 2024-08-02 | 60.26 | 61.79 | 59.65 | 59.71 | -2.4% | 39,195 | 237,137,247 |
| 2024-08-01 | 60 | 62.2 | 59.16 | 61.18 | +2.55% | 65,910 | 401,495,485 |
| 2024-07-31 | 55.76 | 59.7 | 55.37 | 59.66 | +6.84% | 62,313 | 362,726,681 |
| 2024-07-30 | 55.52 | 56.76 | 54.68 | 55.84 | -0.05% | 28,831 | 160,730,153 |
| 2024-07-29 | 54.96 | 57.4 | 54.56 | 55.87 | +1.66% | 37,493 | 210,469,416 |
| 2024-07-26 | 54.68 | 56.49 | 53.94 | 54.96 | +0.53% | 35,065 | 192,463,729 |
| 2024-07-25 | 55.07 | 55.88 | 53.8 | 54.67 | -0.73% | 52,236 | 285,282,790 |
| 2024-07-24 | 58.23 | 59.4 | 55.01 | 55.07 | -6.18% | 53,307 | 302,317,427 |
| 2024-07-23 | 61.06 | 61.29 | 58.62 | 58.7 | -4.19% | 50,031 | 298,894,269 |
| 2024-07-22 | 61.81 | 62.1 | 60.8 | 61.27 | -0.7% | 42,925 | 263,728,305 |
| 2024-07-19 | 61.94 | 62.85 | 61.08 | 61.7 | -0.24% | 52,779 | 327,557,961 |
| 2024-07-18 | 60.15 | 62.88 | 59.15 | 61.85 | +1.51% | 60,499 | 369,233,134 |
| 2024-07-17 | 61.01 | 62.55 | 60.6 | 60.93 | -0.54% | 50,957 | 313,565,451 |
| 2024-07-16 | 60.25 | 61.64 | 59.5 | 61.26 | +1.83% | 53,476 | 324,772,591 |
| 2024-07-15 | 60.5 | 61.79 | 58.66 | 60.16 | -2.18% | 75,715 | 455,200,855 |
| 2024-07-12 | 56.92 | 61.8 | 56.61 | 61.5 | +6.98% | 101,533 | 607,445,701 |
| 2024-07-11 | 56.42 | 57.57 | 54.44 | 57.49 | +3.81% | 67,462 | 377,042,529 |
| 2024-07-10 | 55.34 | 56.99 | 54.88 | 55.38 | +0.24% | 47,151 | 263,450,612 |
| 2024-07-09 | 53 | 55.66 | 52.5 | 55.25 | +3.83% | 48,201 | 261,993,008 |
| 2024-07-08 | 53.78 | 55.06 | 52.81 | 53.21 | -1.86% | 37,550 | 202,804,031 |
| 2024-07-05 | 52.49 | 54.68 | 51.55 | 54.22 | +3.32% | 53,133 | 286,180,124 |
| 2024-07-04 | 52.91 | 53.18 | 52.01 | 52.48 | -0.42% | 31,079 | 162,970,262 |
| 2024-07-03 | 53.96 | 54.16 | 52.4 | 52.7 | -2.95% | 38,739 | 205,701,076 |
| 2024-07-02 | 55.13 | 55.65 | 54 | 54.3 | -2.71% | 31,024 | 169,774,374 |
| 2024-07-01 | 56.5 | 56.66 | 52.88 | 55.81 | -1.24% | 71,619 | 389,997,810 |
| 2024-06-28 | 57.33 | 57.72 | 55.33 | 56.51 | -1.88% | 70,309 | 396,758,297 |
| 2024-06-27 | 60.07 | 60.19 | 57.33 | 57.59 | -4.72% | 50,499 | 295,311,475 |
| 2024-06-26 | 57.6 | 60.98 | 57.57 | 60.44 | +5% | 65,672 | 390,323,828 |
| 2024-06-25 | 57.5 | 58 | 55.28 | 57.56 | +0.16% | 65,623 | 373,205,684 |
| 2024-06-24 | 58.8 | 60.98 | 57.18 | 57.47 | -3.43% | 51,304 | 301,565,134 |
| 2024-06-21 | 59.75 | 60.14 | 58.58 | 59.51 | -0.98% | 41,237 | 245,071,795 |
| 2024-06-20 | 60 | 61.37 | 59.61 | 60.1 | -0.45% | 72,409 | 438,212,104 |
| 2024-06-19 | 63.63 | 63.89 | 59.07 | 60.37 | -4.87% | 108,155 | 655,867,702 |
| 2024-06-18 | 63 | 63.93 | 62.31 | 63.46 | +0.65% | 67,782 | 427,333,427 |
| 2024-06-17 | 58.13 | 64.08 | 57.85 | 63.05 | +6.31% | 135,266 | 835,236,141 |
| 2024-06-14 | 60.2 | 61.09 | 58.51 | 59.31 | -1.66% | 96,781 | 576,442,594 |
| 2024-06-13 | 60.5 | 61.67 | 59.8 | 60.31 | +0.2% | 74,624 | 454,056,739 |
| 2024-06-12 | 61.25 | 62.15 | 59.7 | 60.19 | -2% | 54,526 | 331,222,863 |
| 2024-06-11 | 57.82 | 62.05 | 57.82 | 61.42 | +6.23% | 78,401 | 472,782,424 |
| 2024-06-07 | 58.5 | 60.13 | 56.68 | 57.82 | -0.99% | 50,154 | 291,392,316 |
| 2024-06-06 | 59.3 | 61.65 | 57.8 | 58.4 | -0.82% | 62,221 | 371,045,000 |
| 2024-06-05 | 60.45 | 62.72 | 58.4 | 58.88 | -3.16% | 58,808 | 353,189,153 |
| 2024-06-04 | 60.84 | 60.97 | 59.6 | 60.8 | -0.82% | 30,723 | 185,658,787 |
| 2024-06-03 | 61.8 | 62.78 | 60.4 | 61.3 | -0.23% | 34,520 | 212,554,828 |
| 2024-05-31 | 61.76 | 62.5 | 61 | 61.44 | -0.82% | 26,366 | 162,643,501 |
| 2024-05-30 | 60.1 | 62.77 | 59.34 | 61.95 | +2.19% | 36,927 | 227,530,854 |
| 2024-05-29 | 60.8 | 61.7 | 59.92 | 60.62 | -0.38% | 26,466 | 160,345,101 |
| 2024-05-28 | 60.87 | 63.56 | 60.13 | 60.85 | -0.03% | 47,444 | 293,526,028 |
| 2024-05-27 | 58.44 | 61.1 | 56.18 | 60.87 | +5.55% | 41,927 | 247,342,051 |
| 2024-05-24 | 60.03 | 60.16 | 57.62 | 57.67 | -3.9% | 21,287 | 124,716,699 |
| 2024-05-23 | 61.52 | 61.8 | 59.75 | 60.01 | -2.49% | 24,099 | 145,451,669 |
| 2024-05-22 | 61.88 | 61.88 | 59.63 | 61.54 | +0.24% | 36,506 | 221,732,663 |
| 2024-05-21 | 59.25 | 61.6 | 59.05 | 61.39 | +2.81% | 40,029 | 243,320,984 |
| 2024-05-20 | 59.1 | 60 | 58.07 | 59.71 | +0.91% | 28,218 | 167,486,464 |
| 2024-05-17 | 56.06 | 59.31 | 55.32 | 59.17 | +5.12% | 39,995 | 231,427,399 |
| 2024-05-16 | 57.23 | 57.58 | 55.9 | 56.29 | -1.42% | 21,275 | 120,847,673 |
| 2024-05-15 | 55.84 | 57.99 | 55.21 | 57.1 | +2.06% | 33,269 | 189,337,935 |
| 2024-05-14 | 56.68 | 57.7 | 55.85 | 55.95 | -0.87% | 26,888 | 151,607,698 |
| 2024-05-13 | 58 | 58.48 | 56.13 | 56.44 | -3.36% | 42,629 | 242,600,611 |
| 2024-05-10 | 62.11 | 62.45 | 58.3 | 58.4 | -5.19% | 42,456 | 250,833,167 |
| 2024-05-09 | 59.98 | 61.96 | 59.62 | 61.6 | +2.72% | 33,309 | 202,777,455 |
| 2024-05-08 | 61.35 | 61.38 | 59.8 | 59.97 | -2.25% | 26,970 | 162,655,314 |
| 2024-05-07 | 62.67 | 63.22 | 60.84 | 61.35 | -2.34% | 24,593 | 152,528,186 |
| 2024-05-06 | 63.12 | 63.86 | 61.9 | 62.82 | +0.82% | 26,095 | 163,549,353 |
| 2024-04-30 | 62.16 | 63.22 | 61.8 | 62.31 | -0.46% | 27,449 | 170,964,364 |
| 2024-04-29 | 61.33 | 63.08 | 60.76 | 62.6 | +2.02% | 37,446 | 232,718,818 |
| 2024-04-26 | 60.51 | 61.6 | 59.73 | 61.36 | +2.2% | 38,257 | 232,814,487 |
| 2024-04-25 | 59.83 | 61.2 | 59.3 | 60.04 | -0.65% | 22,667 | 136,392,079 |
| 2024-04-24 | 60.01 | 60.88 | 59.2 | 60.43 | +0.72% | 30,946 | 186,141,973 |
| 2024-04-23 | 55.99 | 60.75 | 55.8 | 60 | +5.65% | 61,807 | 366,172,169 |
| 2024-04-22 | 56.11 | 57.18 | 55.2 | 56.79 | -0.37% | 37,522 | 210,933,908 |
| 2024-04-19 | 58.58 | 58.79 | 56.87 | 57 | -3.39% | 29,138 | 167,822,573 |
| 2024-04-18 | 58.95 | 60.49 | 57.58 | 59 | -0.51% | 28,694 | 169,928,241 |
| 2024-04-17 | 57.2 | 59.48 | 56.36 | 59.3 | +5.33% | 39,558 | 231,252,314 |
| 2024-04-16 | 59.53 | 60.33 | 56 | 56.3 | -6.37% | 42,658 | 246,833,671 |
| 2024-04-15 | 58.62 | 62.38 | 58.62 | 60.13 | +2.58% | 52,711 | 320,464,155 |
| 2024-04-12 | 59.99 | 60.6 | 58.37 | 58.62 | -2.67% | 31,065 | 184,070,556 |
| 2024-04-11 | 59.5 | 61.66 | 59.19 | 60.23 | +0.4% | 37,715 | 228,945,932 |
| 2024-04-10 | 63.08 | 63.18 | 59.5 | 59.99 | -4.84% | 45,441 | 274,499,229 |
| 2024-04-09 | 64 | 64.8 | 62 | 63.04 | -1.41% | 46,852 | 293,895,673 |
| 2024-04-08 | 65.13 | 67.41 | 63.91 | 63.94 | -3.09% | 46,629 | 305,447,430 |
| 2024-04-03 | 67.6 | 68.95 | 65.47 | 65.98 | -2.4% | 52,638 | 350,605,570 |
| 2024-04-02 | 69.81 | 69.87 | 66.7 | 67.6 | -2.85% | 56,559 | 383,095,284 |
| 2024-04-01 | 72.78 | 73.88 | 68.9 | 69.58 | -4.62% | 79,084 | 555,579,358 |
| 2024-03-29 | 72.85 | 74 | 69 | 72.95 | +0.12% | 53,378 | 384,468,914 |
| 2024-03-28 | 73.8 | 74.71 | 71.5 | 72.86 | -1.23% | 53,085 | 387,702,652 |
| 2024-03-27 | 75 | 76.45 | 72.46 | 73.77 | -2.69% | 83,628 | 622,534,734 |
| 2024-03-26 | 74 | 77.99 | 71.72 | 75.81 | +5% | 121,909 | 918,315,625 |
| 2024-03-25 | 73.9 | 75.45 | 71.63 | 72.2 | -3.11% | 64,428 | 473,437,000 |
| 2024-03-22 | 72.29 | 75.97 | 72.27 | 74.52 | +1.8% | 62,435 | 464,666,239 |
| 2024-03-21 | 73.99 | 75 | 71.72 | 73.2 | -0.14% | 43,982 | 321,153,391 |
| 2024-03-20 | 70.89 | 73.66 | 70.13 | 73.3 | +3.39% | 68,776 | 499,019,618 |
| 2024-03-19 | 71.19 | 72.48 | 69.68 | 70.9 | -0.41% | 44,700 | 317,043,855 |
| 2024-03-18 | 68.61 | 71.39 | 67.31 | 71.19 | +3.85% | 60,832 | 424,771,039 |
| 2024-03-15 | 65.79 | 69.55 | 65.5 | 68.55 | +4.18% | 62,543 | 423,832,195 |
| 2024-03-14 | 67.93 | 67.93 | 65.57 | 65.8 | -3.28% | 47,452 | 314,545,649 |
| 2024-03-13 | 69.87 | 70.5 | 67.41 | 68.03 | -2.62% | 50,892 | 349,566,126 |
| 2024-03-12 | 71.51 | 71.67 | 69.17 | 69.86 | -0.91% | 32,340 | 226,668,566 |
| 2024-03-11 | 69.6 | 70.8 | 68.79 | 70.5 | -0.52% | 38,582 | 268,566,754 |
| 2024-03-08 | 69.57 | 71.5 | 69.1 | 70.87 | +1.84% | 43,624 | 306,480,012 |
| 2024-03-07 | 72.39 | 75.41 | 69.3 | 69.59 | -2.71% | 53,537 | 384,005,424 |
| 2024-03-06 | 70.01 | 72.8 | 68.06 | 71.53 | +0.15% | 64,193 | 451,030,946 |
| 2024-03-05 | 72.5 | 74.57 | 70.66 | 71.42 | -3.55% | 75,513 | 543,132,692 |
| 2024-03-04 | 68.48 | 76.98 | 68 | 74.05 | +6.35% | 128,506 | 930,524,612 |
| 2024-03-01 | 63.65 | 70.07 | 63.2 | 69.63 | +8.47% | 120,300 | 799,354,304 |
| 2024-02-29 | 59 | 64.88 | 59 | 64.19 | +7.7% | 59,882 | 378,882,774 |
| 2024-02-28 | 65 | 65 | 59.5 | 59.6 | -6.9% | 52,987 | 328,914,813 |
| 2024-02-27 | 60.02 | 64.2 | 59.08 | 64.02 | +7.07% | 54,005 | 336,167,429 |
| 2024-02-26 | 58.41 | 61.48 | 57.51 | 59.79 | +3.21% | 49,268 | 292,333,239 |
| 2024-02-23 | 58.9 | 58.96 | 55.63 | 57.93 | -0.05% | 48,873 | 277,653,546 |
| 2024-02-22 | 55.9 | 58.26 | 55.9 | 57.96 | +3.63% | 34,681 | 198,789,842 |
| 2024-02-21 | 56.56 | 58.14 | 55.53 | 55.93 | -0.97% | 41,029 | 232,691,382 |
| 2024-02-20 | 55.52 | 57.36 | 55.52 | 56.48 | +0.21% | 31,270 | 175,903,330 |
| 2024-02-19 | 57.02 | 59.03 | 54.88 | 56.36 | -1.16% | 60,260 | 339,060,824 |
| 2024-02-08 | 54.45 | 59.58 | 54.33 | 57.02 | +5.01% | 59,293 | 343,035,894 |
| 2024-02-07 | 50.99 | 56.18 | 50.83 | 54.3 | +6.47% | 66,847 | 362,916,580 |
| 2024-02-06 | 47.58 | 51.12 | 46.38 | 51 | +6.43% | 67,820 | 337,405,551 |
| 2024-02-05 | 49.9 | 50.44 | 46.11 | 47.92 | -4.98% | 79,939 | 385,374,662 |
| 2024-02-02 | 52.75 | 53.38 | 48.4 | 50.43 | -4.4% | 40,067 | 205,573,893 |
| 2024-02-01 | 54.02 | 54.15 | 51.91 | 52.75 | -1.07% | 37,396 | 197,613,944 |
| 2024-01-31 | 55.91 | 56.39 | 53.1 | 53.32 | -5.04% | 31,017 | 169,190,270 |
| 2024-01-30 | 57.53 | 58.25 | 56 | 56.15 | -2.8% | 30,688 | 174,642,811 |
| 2024-01-29 | 59.81 | 60.85 | 57.18 | 57.77 | -2.84% | 35,420 | 207,010,058 |
| 2024-01-26 | 63.17 | 63.88 | 59.3 | 59.46 | -6.36% | 45,563 | 276,392,227 |
| 2024-01-25 | 60.69 | 64.23 | 59.84 | 63.5 | +5.6% | 44,052 | 275,137,835 |
| 2024-01-24 | 61.61 | 62.28 | 58.06 | 60.13 | -2.69% | 44,313 | 263,626,532 |
| 2024-01-23 | 61.21 | 62.46 | 59.8 | 61.79 | -0.66% | 38,378 | 235,120,416 |
| 2024-01-22 | 65.53 | 65.6 | 61.51 | 62.2 | -3.88% | 28,885 | 185,240,637 |
| 2024-01-19 | 66.6 | 67.18 | 64.68 | 64.71 | -1.13% | 21,137 | 138,862,399 |
| 2024-01-18 | 65.14 | 65.95 | 63.59 | 65.45 | -0.77% | 31,399 | 202,660,354 |
| 2024-01-17 | 68.3 | 68.5 | 65.96 | 65.96 | -3.64% | 23,889 | 159,666,467 |
| 2024-01-16 | 69.9 | 70.5 | 67.4 | 68.45 | -1.52% | 29,332 | 200,591,034 |
| 2024-01-15 | 68.01 | 71.31 | 67.67 | 69.51 | +1.62% | 33,016 | 230,921,033 |
| 2024-01-12 | 67.27 | 70.35 | 67.04 | 68.4 | +1.21% | 46,536 | 321,305,345 |
| 2024-01-11 | 68.12 | 69.66 | 66.83 | 67.58 | -1.2% | 50,785 | 345,289,102 |
| 2024-01-10 | 69.8 | 70 | 67.7 | 68.4 | -3.38% | 37,072 | 255,069,347 |
| 2024-01-09 | 71.33 | 72.5 | 67.65 | 70.79 | +1.13% | 49,705 | 346,988,241 |
| 2024-01-08 | 77.28 | 77.5 | 69.57 | 70 | -9.42% | 64,401 | 462,155,573 |
| 2024-01-05 | 80.06 | 80.49 | 76.55 | 77.28 | -3.02% | 27,827 | 218,854,067 |
| 2024-01-04 | 82.5 | 82.5 | 79 | 79.69 | -3.52% | 38,384 | 307,095,066 |
| 2024-01-03 | 84.64 | 84.8 | 81.7 | 82.6 | -3.28% | 36,969 | 306,448,223 |
| 2024-01-02 | 87.23 | 87.44 | 85.09 | 85.4 | -2.53% | 33,474 | 287,772,028 |
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：