股票概览
63
-2.1%
-1.35
64.31
开盘价
64.52
最高价
62.57
最低价
36,616
成交量
数据更新至: 2025-03-25
技术指标
66.10
MA5 (5日均线)
67.77
MA10 (10日均线)
69.52
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 | 64.31 | 64.52 | 62.57 | 63 | -2.1% | 36,616 | 232,360,117 |
| 2025-03-24 | 65.88 | 66.45 | 62.03 | 64.35 | -2.31% | 80,393 | 514,086,364 |
| 2025-03-21 | 67.8 | 68.09 | 65.81 | 65.87 | -3.56% | 65,066 | 434,277,297 |
| 2025-03-20 | 68.6 | 69.88 | 68.01 | 68.3 | -0.96% | 50,635 | 349,113,036 |
| 2025-03-19 | 70.11 | 70.2 | 68.7 | 68.96 | -1.91% | 50,988 | 352,225,776 |
| 2025-03-18 | 69.7 | 70.88 | 69.22 | 70.3 | +1.56% | 78,169 | 548,059,607 |
| 2025-03-17 | 69.5 | 70 | 68.86 | 69.22 | -0.17% | 55,097 | 382,095,464 |
| 2025-03-14 | 68.6 | 69.85 | 67.61 | 69.34 | +1.72% | 75,781 | 522,357,825 |
| 2025-03-13 | 70.58 | 71.06 | 67.35 | 68.17 | -2.86% | 96,641 | 666,166,752 |
| 2025-03-12 | 71 | 71.47 | 70.16 | 70.18 | -0.13% | 74,843 | 530,351,061 |
| 2025-03-11 | 69.5 | 70.71 | 69.34 | 70.27 | -1.15% | 63,282 | 443,437,238 |
| 2025-03-10 | 71.43 | 71.9 | 70.48 | 71.09 | -2.21% | 81,345 | 577,793,522 |
| 2025-03-07 | 73.8 | 75.2 | 71.36 | 72.7 | -1.3% | 164,091 | 1,208,142,173 |
| 2025-03-06 | 72 | 74.68 | 71.12 | 73.66 | +6.68% | 197,873 | 1,441,323,973 |
| 2025-03-05 | 68.59 | 69.3 | 67.7 | 69.05 | +0.45% | 79,401 | 543,819,313 |
| 2025-03-04 | 67 | 69.02 | 67 | 68.74 | +0.64% | 75,071 | 514,133,248 |
| 2025-03-03 | 67.9 | 70.8 | 66.25 | 68.3 | +1.49% | 124,278 | 856,165,362 |
| 2025-02-28 | 72 | 72.92 | 66.6 | 67.3 | -8.12% | 162,824 | 1,136,715,078 |
| 2025-02-27 | 77.82 | 79.17 | 73.16 | 73.25 | -6.59% | 214,674 | 1,622,857,655 |
| 2025-02-26 | 81.56 | 82.5 | 77.68 | 78.42 | +1.46% | 202,919 | 1,612,860,546 |
| 2025-02-25 | 76.81 | 80.22 | 76 | 77.29 | -2.19% | 168,970 | 1,311,264,394 |
| 2025-02-24 | 78.71 | 82 | 78.01 | 79.02 | +0.41% | 213,488 | 1,700,432,223 |
| 2025-02-21 | 76.31 | 79 | 75.85 | 78.7 | +3.28% | 216,098 | 1,682,483,133 |
| 2025-02-20 | 77.7 | 78.43 | 74.91 | 76.2 | -2.42% | 174,295 | 1,335,786,185 |
| 2025-02-19 | 76.6 | 78.4 | 75.8 | 78.09 | +1.84% | 173,011 | 1,339,225,357 |
| 2025-02-18 | 81.92 | 81.92 | 76.27 | 76.68 | -8.17% | 268,811 | 2,126,611,913 |
| 2025-02-17 | 78.81 | 83.5 | 77.8 | 83.5 | +6.38% | 352,682 | 2,853,688,627 |
| 2025-02-14 | 77.91 | 81.6 | 74.57 | 78.49 | -1.81% | 299,252 | 2,318,926,904 |
| 2025-02-13 | 78.48 | 83.35 | 77.3 | 79.94 | +2.12% | 365,689 | 2,944,855,204 |
| 2025-02-12 | 76.56 | 78.75 | 76.11 | 78.28 | +2.15% | 231,892 | 1,806,252,800 |
| 2025-02-11 | 79.11 | 80.68 | 76.42 | 76.63 | -5.57% | 315,727 | 2,463,576,740 |
| 2025-02-10 | 80.24 | 83.3 | 79.1 | 81.15 | +1.03% | 321,963 | 2,616,366,905 |
| 2025-02-07 | 77.3 | 86.97 | 75.91 | 80.32 | +0.84% | 453,309 | 3,635,124,536 |
| 2025-02-06 | 81.17 | 81.17 | 75.88 | 79.65 | -3.04% | 431,743 | 3,407,347,743 |
| 2025-02-05 | 76.8 | 82.15 | 75 | 82.15 | +20% | 349,871 | 2,765,279,756 |
| 2025-01-27 | 72.5 | 73.3 | 68.2 | 68.46 | -0.54% | 231,452 | 1,620,486,053 |
| 2025-01-24 | 61.79 | 70.67 | 61.25 | 68.83 | +12.69% | 333,657 | 2,233,671,043 |
| 2025-01-23 | 61.88 | 63.85 | 61.05 | 61.08 | +1.08% | 131,621 | 823,425,685 |
| 2025-01-22 | 63.01 | 63.01 | 59.88 | 60.43 | -3.17% | 91,712 | 561,986,439 |
| 2025-01-21 | 62.68 | 63.28 | 61.24 | 62.41 | +0.78% | 78,560 | 489,052,308 |
| 2025-01-20 | 61.99 | 62.86 | 61.32 | 61.93 | +0.55% | 85,996 | 533,300,585 |
| 2025-01-17 | 60.89 | 62.57 | 59.87 | 61.59 | +1.15% | 88,741 | 544,881,267 |
| 2025-01-16 | 61.56 | 63.24 | 59.96 | 60.89 | -0.96% | 97,806 | 601,275,724 |
| 2025-01-15 | 61 | 62.98 | 60.85 | 61.48 | -0.03% | 119,382 | 739,339,574 |
| 2025-01-14 | 58.47 | 61.65 | 57.96 | 61.5 | +6.4% | 124,544 | 749,804,886 |
| 2025-01-13 | 56.8 | 58.23 | 55.76 | 57.8 | +0.52% | 61,685 | 351,874,322 |
| 2025-01-10 | 59 | 60.3 | 57.5 | 57.5 | -3.52% | 94,083 | 555,047,645 |
| 2025-01-09 | 56.85 | 60.5 | 56.41 | 59.6 | +4.38% | 140,383 | 828,992,186 |
| 2025-01-08 | 56.5 | 58.18 | 54.79 | 57.1 | -0.95% | 93,675 | 529,600,143 |
| 2025-01-07 | 56.3 | 57.65 | 55.9 | 57.65 | +3% | 77,595 | 440,834,529 |
| 2025-01-06 | 57.53 | 58.45 | 55.28 | 55.97 | -2.71% | 77,733 | 439,769,346 |
| 2025-01-03 | 61.6 | 61.77 | 57 | 57.53 | -6.01% | 104,006 | 615,704,914 |
| 2025-01-02 | 63.15 | 64.2 | 60.19 | 61.21 | -3.07% | 99,450 | 619,431,738 |
| 2024-12-31 | 68.8 | 68.8 | 62.8 | 63.15 | -7.34% | 125,330 | 819,546,730 |
| 2024-12-30 | 68 | 70.06 | 67.21 | 68.15 | +0.81% | 130,260 | 896,559,817 |
| 2024-12-27 | 67.29 | 69.04 | 66.31 | 67.6 | -0.04% | 111,297 | 754,102,119 |
| 2024-12-26 | 65.5 | 67.77 | 65.05 | 67.63 | +4.09% | 129,564 | 867,318,853 |
| 2024-12-25 | 66.32 | 66.67 | 64.41 | 64.97 | -2.75% | 106,219 | 693,213,003 |
| 2024-12-24 | 67 | 67.5 | 65 | 66.81 | -0.58% | 125,952 | 832,892,605 |
| 2024-12-23 | 73 | 73 | 65.31 | 67.2 | -8.48% | 225,775 | 1,557,306,986 |
| 2024-12-20 | 70.23 | 73.77 | 69.9 | 73.43 | +3.52% | 205,110 | 1,488,177,270 |
| 2024-12-19 | 70.18 | 71.46 | 69.38 | 70.93 | -1.38% | 153,787 | 1,084,492,481 |
| 2024-12-18 | 69.84 | 72.96 | 68.88 | 71.92 | +2.48% | 206,090 | 1,468,358,330 |
| 2024-12-17 | 70.69 | 71.85 | 69.36 | 70.18 | -0.9% | 162,320 | 1,143,554,390 |
| 2024-12-16 | 72.75 | 73.49 | 70.4 | 70.82 | -3.75% | 210,941 | 1,508,250,117 |
| 2024-12-13 | 74.11 | 77.26 | 73.43 | 73.58 | -2.13% | 294,063 | 2,216,316,124 |
| 2024-12-12 | 77.4 | 78.5 | 73.46 | 75.18 | -3.21% | 354,016 | 2,657,348,582 |
| 2024-12-11 | 78 | 80 | 77 | 77.67 | -4.73% | 323,012 | 2,523,463,218 |
| 2024-12-10 | 86 | 90.3 | 80.01 | 81.53 | -1.89% | 547,392 | 4,651,531,618 |
| 2024-12-09 | 85.21 | 87 | 80 | 83.1 | +1.49% | 561,746 | 4,703,203,525 |
| 2024-12-06 | 80 | 86.68 | 75.48 | 81.88 | +12.77% | 735,949 | 5,888,167,112 |
| 2024-12-05 | 64 | 72.61 | 64 | 72.61 | +20% | 271,253 | 1,910,064,910 |
| 2024-12-04 | 61.75 | 62.69 | 60.05 | 60.51 | -2.98% | 105,642 | 648,118,612 |
| 2024-12-03 | 63.97 | 63.97 | 61.84 | 62.37 | -2.9% | 137,962 | 863,765,847 |
| 2024-12-02 | 63 | 65.25 | 62.81 | 64.23 | +1.28% | 161,546 | 1,035,436,394 |
| 2024-11-29 | 60.21 | 66.13 | 59.71 | 63.42 | +5% | 215,553 | 1,358,783,638 |
| 2024-11-28 | 63.43 | 63.83 | 60.28 | 60.4 | -4.78% | 159,159 | 983,649,977 |
| 2024-11-27 | 60 | 63.48 | 57.68 | 63.43 | +4.26% | 168,533 | 1,020,355,198 |
| 2024-11-26 | 61 | 64 | 60.22 | 60.84 | -1.25% | 156,343 | 973,880,599 |
| 2024-11-25 | 62.5 | 63.1 | 58.55 | 61.61 | +1.52% | 178,712 | 1,084,660,635 |
| 2024-11-22 | 60.68 | 65.8 | 60.25 | 60.69 | -0.96% | 247,468 | 1,571,065,323 |
| 2024-11-21 | 61 | 62.92 | 60.22 | 61.28 | -0.58% | 175,212 | 1,077,715,360 |
| 2024-11-20 | 59.24 | 64.56 | 59.01 | 61.64 | +4.05% | 221,082 | 1,358,382,080 |
| 2024-11-19 | 57.5 | 59.56 | 56.5 | 59.24 | -0.32% | 207,905 | 1,203,785,725 |
| 2024-11-18 | 69.91 | 70 | 55.82 | 59.43 | -14.83% | 327,027 | 1,976,812,762 |
| 2024-11-15 | 69.92 | 73.88 | 68 | 69.78 | +3.29% | 360,438 | 2,552,983,345 |
| 2024-11-14 | 69.89 | 73 | 67.2 | 67.56 | -1.21% | 388,980 | 2,740,441,573 |
| 2024-11-13 | 64.98 | 71.2 | 63.8 | 68.39 | +7.5% | 397,706 | 2,709,156,190 |
| 2024-11-12 | 66.25 | 66.48 | 62.73 | 63.62 | -4.87% | 201,571 | 1,302,928,657 |
| 2024-11-11 | 62 | 68.08 | 61.55 | 66.88 | +7.68% | 288,350 | 1,892,280,072 |
| 2024-11-08 | 62.68 | 64.87 | 61.7 | 62.11 | +0.93% | 192,550 | 1,213,937,367 |
| 2024-11-07 | 59.6 | 61.8 | 59.1 | 61.54 | +2.07% | 115,575 | 699,163,762 |
| 2024-11-06 | 60.15 | 62.56 | 59.8 | 60.29 | +0.23% | 151,390 | 925,399,755 |
| 2024-11-05 | 57.17 | 60.3 | 56.7 | 60.15 | +5.23% | 136,283 | 805,326,158 |
| 2024-11-04 | 55.61 | 57.67 | 55.24 | 57.16 | +1.82% | 75,761 | 430,951,664 |
| 2024-11-01 | 61.61 | 62.16 | 56.01 | 56.14 | -8.54% | 170,014 | 988,952,000 |
| 2024-10-31 | 61.05 | 63.02 | 59.68 | 61.38 | -0.16% | 148,421 | 911,243,196 |
| 2024-10-30 | 61.05 | 62.78 | 60.59 | 61.48 | -1.32% | 116,910 | 719,818,970 |
| 2024-10-29 | 65 | 66.66 | 62.29 | 62.3 | -4.09% | 184,829 | 1,179,215,919 |
| 2024-10-28 | 63 | 65.87 | 61.8 | 64.96 | +4.3% | 188,527 | 1,207,502,533 |
| 2024-10-25 | 61 | 62.88 | 60.5 | 62.28 | +0.47% | 159,487 | 983,923,559 |
| 2024-10-24 | 61.02 | 63.27 | 61.02 | 61.99 | -0.58% | 116,272 | 720,055,904 |
| 2024-10-23 | 67 | 67 | 62.25 | 62.35 | -7.02% | 256,921 | 1,652,918,914 |
| 2024-10-22 | 64.48 | 72.5 | 63.88 | 67.06 | +4% | 368,672 | 2,483,017,009 |
| 2024-10-21 | 63.14 | 66.88 | 62.55 | 64.48 | +2.12% | 247,678 | 1,614,117,953 |
| 2024-10-18 | 60 | 65 | 59.2 | 63.14 | +2.88% | 283,746 | 1,764,217,349 |
| 2024-10-17 | 57.84 | 65.88 | 57.19 | 61.37 | +7.31% | 294,099 | 1,799,180,218 |
| 2024-10-16 | 55.1 | 58.77 | 55 | 57.19 | -0.19% | 125,188 | 716,081,042 |
| 2024-10-15 | 57.72 | 61.68 | 57.29 | 57.3 | -2.73% | 192,366 | 1,146,235,120 |
| 2024-10-14 | 55.4 | 60.01 | 53.55 | 58.91 | +6.49% | 184,643 | 1,053,586,089 |
| 2024-10-11 | 58.7 | 59.42 | 54.15 | 55.32 | -9.27% | 171,739 | 973,200,764 |
| 2024-10-10 | 68 | 68.5 | 59.97 | 60.97 | -10.21% | 234,053 | 1,475,998,183 |
| 2024-10-09 | 65.52 | 76.56 | 61 | 67.9 | -1.51% | 358,981 | 2,431,691,512 |
| 2024-10-08 | 68.94 | 68.94 | 62.11 | 68.94 | +20% | 319,013 | 2,134,113,213 |
| 2024-09-30 | 51.01 | 57.45 | 49.45 | 57.45 | +19.99% | 301,282 | 1,614,422,684 |
| 2024-09-27 | 44.55 | 48.47 | 44.3 | 47.88 | +9.52% | 189,182 | 878,357,170 |
| 2024-09-26 | 42.38 | 43.75 | 42.02 | 43.72 | +2.44% | 119,591 | 513,879,229 |
| 2024-09-25 | 41.3 | 44.62 | 41.3 | 42.68 | +3.87% | 180,281 | 776,882,249 |
| 2024-09-24 | 39.2 | 41.35 | 38.38 | 41.09 | +5.49% | 131,739 | 528,687,005 |
| 2024-09-23 | 39.14 | 39.9 | 38.85 | 38.95 | -0.87% | 49,281 | 193,444,541 |
| 2024-09-20 | 40 | 40.07 | 38.83 | 39.29 | -0.61% | 58,788 | 230,810,080 |
| 2024-09-19 | 38.98 | 39.92 | 38.32 | 39.53 | +2.28% | 91,613 | 359,838,562 |
| 2024-09-18 | 39.66 | 40.14 | 37.92 | 38.65 | -4.38% | 87,679 | 339,532,478 |
| 2024-09-13 | 41.6 | 43.28 | 40.34 | 40.42 | -3.14% | 108,526 | 445,580,634 |
| 2024-09-12 | 42.46 | 43.72 | 41.52 | 41.73 | +0.6% | 153,519 | 650,077,501 |
| 2024-09-11 | 39.5 | 43.4 | 39.48 | 41.48 | +4.3% | 162,637 | 676,525,307 |
| 2024-09-10 | 38.92 | 40.15 | 38.09 | 39.77 | +2.69% | 55,624 | 217,154,313 |
| 2024-09-09 | 38.9 | 39.17 | 38.28 | 38.73 | -0.92% | 32,958 | 127,483,823 |
| 2024-09-06 | 39.89 | 40.2 | 39.07 | 39.09 | -2.08% | 37,868 | 149,664,858 |
| 2024-09-05 | 39.42 | 40.73 | 39.3 | 39.92 | +1.63% | 57,322 | 229,307,319 |
| 2024-09-04 | 39 | 39.98 | 39 | 39.28 | -1.16% | 35,640 | 140,754,517 |
| 2024-09-03 | 38.93 | 40.06 | 38.72 | 39.74 | +2.03% | 52,928 | 209,141,995 |
| 2024-09-02 | 40.85 | 41.19 | 38.93 | 38.95 | -4.91% | 61,110 | 243,137,673 |
| 2024-08-30 | 39.82 | 41.55 | 39.72 | 40.96 | +2.86% | 67,042 | 274,150,594 |
| 2024-08-29 | 39.4 | 40.19 | 38.99 | 39.82 | +0.94% | 40,489 | 160,960,138 |
| 2024-08-28 | 39.65 | 39.7 | 38.68 | 39.45 | -0.58% | 41,913 | 164,386,569 |
| 2024-08-27 | 40.26 | 40.71 | 39.5 | 39.68 | -2.07% | 38,675 | 154,607,546 |
| 2024-08-26 | 41 | 41.58 | 40.2 | 40.52 | -0.27% | 43,673 | 178,537,390 |
| 2024-08-23 | 40.48 | 40.92 | 39.99 | 40.63 | +0.37% | 44,477 | 180,360,835 |
| 2024-08-22 | 41.6 | 42.08 | 40.38 | 40.48 | -2.17% | 56,390 | 231,267,618 |
| 2024-08-21 | 41.81 | 42.63 | 41.33 | 41.38 | -1.52% | 43,209 | 180,927,627 |
| 2024-08-20 | 42.77 | 43.17 | 41.97 | 42.02 | -1.85% | 44,496 | 188,500,301 |
| 2024-08-19 | 42.23 | 43.68 | 42.23 | 42.81 | +0.73% | 67,934 | 292,181,613 |
| 2024-08-16 | 44.28 | 44.87 | 42.41 | 42.5 | -5.87% | 113,891 | 491,994,710 |
| 2024-08-15 | 44.06 | 45.98 | 44.05 | 45.15 | +1.14% | 64,448 | 291,218,513 |
| 2024-08-14 | 44.3 | 45.54 | 43.76 | 44.64 | +1.09% | 63,181 | 282,885,711 |
| 2024-08-13 | 43.59 | 44.16 | 43.4 | 44.16 | +1.31% | 34,091 | 149,368,628 |
| 2024-08-12 | 43.94 | 44.25 | 43.35 | 43.59 | -0.93% | 37,902 | 165,744,766 |
| 2024-08-09 | 45.48 | 45.88 | 44 | 44 | -2.05% | 38,658 | 172,620,059 |
| 2024-08-08 | 45.01 | 45.26 | 43.82 | 44.92 | -1.12% | 52,174 | 232,543,606 |
| 2024-08-07 | 46.4 | 46.56 | 45.34 | 45.43 | -1.65% | 43,580 | 200,055,169 |
| 2024-08-06 | 46.05 | 46.75 | 45.3 | 46.19 | +1.74% | 43,691 | 200,883,361 |
| 2024-08-05 | 46.5 | 48.2 | 45.38 | 45.4 | -3.73% | 68,998 | 321,845,675 |
| 2024-08-02 | 47.47 | 48.98 | 47.1 | 47.16 | -1.77% | 62,380 | 299,711,700 |
| 2024-08-01 | 48.53 | 49.14 | 47.88 | 48.01 | -1.17% | 54,468 | 263,360,063 |
| 2024-07-31 | 46.6 | 48.73 | 46.55 | 48.58 | +4.25% | 75,443 | 362,291,732 |
| 2024-07-30 | 46.83 | 47.21 | 46.2 | 46.6 | -0.53% | 42,003 | 195,926,735 |
| 2024-07-29 | 46.71 | 47.25 | 46.11 | 46.85 | +0.45% | 38,869 | 181,863,134 |
| 2024-07-26 | 45.88 | 46.88 | 45.73 | 46.64 | +1.9% | 46,502 | 216,051,563 |
| 2024-07-25 | 45.9 | 46.75 | 45.52 | 45.77 | -0.41% | 48,113 | 222,027,365 |
| 2024-07-24 | 47.58 | 47.96 | 45.89 | 45.96 | -3.43% | 66,908 | 312,453,409 |
| 2024-07-23 | 49.12 | 49.36 | 47.49 | 47.59 | -3.11% | 54,027 | 262,278,566 |
| 2024-07-22 | 49.27 | 49.7 | 48.77 | 49.12 | +0.76% | 47,947 | 235,950,097 |
| 2024-07-19 | 48.4 | 49.86 | 48.18 | 48.75 | +0.45% | 68,155 | 335,977,209 |
| 2024-07-18 | 48.88 | 49.31 | 47.28 | 48.53 | -2.78% | 81,276 | 391,073,134 |
| 2024-07-17 | 49.9 | 51.59 | 49.8 | 49.92 | -0.54% | 75,541 | 383,051,675 |
| 2024-07-16 | 49.4 | 50.29 | 48.66 | 50.19 | +1.66% | 55,102 | 273,388,201 |
| 2024-07-15 | 49.6 | 50.12 | 49.18 | 49.37 | -0.88% | 39,276 | 194,793,158 |
| 2024-07-12 | 50.64 | 50.68 | 49.61 | 49.81 | -1.85% | 59,952 | 300,117,849 |
| 2024-07-11 | 50.8 | 51.3 | 50.05 | 50.75 | +1.91% | 70,329 | 356,546,097 |
| 2024-07-10 | 49.66 | 50.93 | 49.25 | 49.8 | -0.32% | 63,007 | 316,715,796 |
| 2024-07-09 | 48.95 | 50.16 | 48.19 | 49.96 | +2.73% | 69,910 | 344,614,007 |
| 2024-07-08 | 50.37 | 50.37 | 48.45 | 48.63 | -4.18% | 62,972 | 310,060,065 |
| 2024-07-05 | 50 | 51.2 | 49.01 | 50.75 | +1.81% | 76,593 | 385,338,421 |
| 2024-07-04 | 51.45 | 52 | 49.8 | 49.85 | -2.64% | 58,100 | 292,915,262 |
| 2024-07-03 | 52.4 | 52.63 | 50.92 | 51.2 | -2.85% | 65,130 | 334,822,606 |
| 2024-07-02 | 53.09 | 54.32 | 52.38 | 52.7 | -0.43% | 91,560 | 489,355,491 |
| 2024-07-01 | 52.37 | 53.7 | 52.03 | 52.93 | -0.26% | 62,788 | 330,596,298 |
| 2024-06-28 | 54.55 | 55.37 | 52.99 | 53.07 | -2.14% | 116,781 | 631,971,262 |
| 2024-06-27 | 55.25 | 56.54 | 54.16 | 54.23 | -4.56% | 161,224 | 893,177,958 |
| 2024-06-26 | 49.2 | 58 | 49.05 | 56.82 | +16.15% | 214,162 | 1,144,497,510 |
| 2024-06-25 | 50.5 | 51.26 | 48.21 | 48.92 | -2.72% | 77,725 | 382,944,191 |
| 2024-06-24 | 52.55 | 52.99 | 50.12 | 50.29 | -4.84% | 63,487 | 326,197,483 |
| 2024-06-21 | 53.18 | 53.47 | 52.36 | 52.85 | -0.64% | 40,096 | 212,029,082 |
| 2024-06-20 | 55.7 | 55.9 | 53.15 | 53.19 | -4.47% | 75,741 | 409,813,800 |
| 2024-06-19 | 56.15 | 57.15 | 55.68 | 55.68 | -1.5% | 57,680 | 325,052,033 |
| 2024-06-18 | 56.2 | 57.98 | 56.02 | 56.53 | +1.02% | 76,701 | 437,123,081 |
| 2024-06-17 | 55.18 | 56.45 | 55.07 | 55.96 | -0.73% | 55,847 | 312,223,869 |
| 2024-06-14 | 56.7 | 57.14 | 55.76 | 56.37 | +1.92% | 78,063 | 440,161,478 |
| 2024-06-13 | 55.34 | 55.97 | 55.08 | 55.31 | -0.52% | 55,853 | 310,021,802 |
| 2024-06-12 | 54.25 | 56.3 | 54.25 | 55.6 | +1.89% | 74,520 | 414,065,369 |
| 2024-06-11 | 52.42 | 54.85 | 51.57 | 54.57 | +3.35% | 81,953 | 438,297,736 |
| 2024-06-07 | 53.49 | 54.1 | 51.85 | 52.8 | -0.4% | 72,597 | 384,269,713 |
| 2024-06-06 | 54.58 | 55.03 | 52.88 | 53.01 | -2.86% | 83,705 | 449,750,428 |
| 2024-06-05 | 58.78 | 58.78 | 54.1 | 54.57 | -33.63% | 107,325 | 601,522,269 |
| 2024-06-04 | 81.67 | 82.22 | 80.67 | 82.22 | +0.67% | 40,625 | 331,656,213 |
| 2024-06-03 | 80.25 | 82.28 | 79.8 | 81.67 | +1.9% | 52,017 | 423,356,082 |
| 2024-05-31 | 79.8 | 81.15 | 79.74 | 80.15 | +1.2% | 41,922 | 337,457,870 |
| 2024-05-30 | 78.68 | 79.82 | 77.68 | 79.2 | +0.09% | 31,794 | 251,160,960 |
| 2024-05-29 | 79.2 | 80.19 | 78.72 | 79.13 | +0.05% | 31,740 | 251,881,747 |
| 2024-05-28 | 80.9 | 81.25 | 79.08 | 79.09 | -2.81% | 38,118 | 305,429,743 |
| 2024-05-27 | 79.99 | 81.39 | 78.6 | 81.38 | +1.98% | 46,201 | 369,463,636 |
| 2024-05-24 | 80.76 | 81.62 | 79.78 | 79.8 | -1.35% | 43,968 | 354,258,411 |
| 2024-05-23 | 84.29 | 84.45 | 80.71 | 80.89 | -3.59% | 66,827 | 547,884,397 |
| 2024-05-22 | 84.73 | 84.73 | 82.8 | 83.9 | -0.71% | 44,383 | 370,832,172 |
| 2024-05-21 | 84 | 85.68 | 83.5 | 84.5 | +0.62% | 57,060 | 483,931,878 |
| 2024-05-20 | 83.1 | 84.48 | 82.51 | 83.98 | -0.01% | 52,897 | 442,706,614 |
| 2024-05-17 | 82.8 | 83.99 | 80.85 | 83.99 | +0.77% | 66,252 | 547,044,818 |
| 2024-05-16 | 83.5 | 84.25 | 82.8 | 83.35 | +0.36% | 59,102 | 493,436,418 |
| 2024-05-15 | 85.99 | 86.2 | 83 | 83.05 | -5.33% | 101,900 | 857,586,321 |
| 2024-05-14 | 90.71 | 91.6 | 86.5 | 87.73 | -2.33% | 110,856 | 981,248,574 |
| 2024-05-13 | 86.04 | 91.24 | 85.73 | 89.82 | +5.18% | 131,366 | 1,169,776,544 |
| 2024-05-10 | 86.16 | 87.86 | 85 | 85.4 | -1.28% | 54,741 | 470,418,202 |
| 2024-05-09 | 85.6 | 86.9 | 85.25 | 86.51 | +0.51% | 67,040 | 578,045,933 |
| 2024-05-08 | 88.5 | 88.5 | 85.67 | 86.07 | -3.72% | 89,685 | 777,310,430 |
| 2024-05-07 | 92.14 | 94.05 | 89.13 | 89.4 | -2.8% | 110,634 | 1,011,958,828 |
| 2024-05-06 | 93.68 | 94.8 | 91.53 | 91.98 | -0.02% | 92,457 | 859,829,574 |
| 2024-04-30 | 92.6 | 94.46 | 91.16 | 92 | -1.1% | 93,650 | 866,755,425 |
| 2024-04-29 | 95.84 | 96.99 | 93 | 93.02 | +2.21% | 152,165 | 1,444,615,491 |
| 2024-04-26 | 86.98 | 91.98 | 86.18 | 91.01 | +5.76% | 121,880 | 1,081,132,072 |
| 2024-04-25 | 85.95 | 89.19 | 85.6 | 86.05 | -1.84% | 93,849 | 821,751,751 |
| 2024-04-24 | 87.2 | 88 | 84.63 | 87.66 | +1.4% | 108,354 | 939,071,483 |
| 2024-04-23 | 83.5 | 86.98 | 83.5 | 86.45 | +4.55% | 119,451 | 1,020,861,156 |
| 2024-04-22 | 80.96 | 83.81 | 78.88 | 82.69 | -1.43% | 64,468 | 528,566,495 |
| 2024-04-19 | 82.97 | 85.15 | 82.58 | 83.89 | +2.17% | 106,682 | 896,173,637 |
| 2024-04-18 | 82.1 | 83.99 | 80.66 | 82.11 | -1.52% | 85,030 | 699,656,725 |
| 2024-04-17 | 79.95 | 83.7 | 79.95 | 83.38 | +6.16% | 110,758 | 911,910,927 |
| 2024-04-16 | 82.66 | 83.8 | 78.5 | 78.54 | -5.92% | 92,746 | 740,837,521 |
| 2024-04-15 | 85.37 | 86.8 | 81.68 | 83.48 | -3.04% | 95,724 | 805,649,513 |
| 2024-04-12 | 85.52 | 87.29 | 85.48 | 86.1 | +0.68% | 78,207 | 677,044,206 |
| 2024-04-11 | 84.03 | 87.43 | 83.82 | 85.52 | +1.52% | 99,798 | 860,491,248 |
| 2024-04-10 | 86.5 | 87.35 | 84.06 | 84.24 | -3.41% | 74,059 | 632,644,471 |
| 2024-04-09 | 88.5 | 88.5 | 85.73 | 87.21 | -1.49% | 69,626 | 604,608,207 |
| 2024-04-08 | 87.87 | 89.39 | 87.55 | 88.53 | +0.19% | 72,480 | 642,453,322 |
| 2024-04-03 | 94.08 | 94.44 | 88.32 | 88.36 | -6.6% | 127,626 | 1,147,493,728 |
| 2024-04-02 | 96.5 | 97.3 | 93.04 | 94.6 | -2.75% | 87,534 | 830,016,213 |
| 2024-04-01 | 94 | 98.6 | 93.99 | 97.28 | +3.89% | 110,477 | 1,065,388,446 |
| 2024-03-29 | 95.45 | 96.26 | 92.86 | 93.64 | -3.06% | 90,637 | 852,428,742 |
| 2024-03-28 | 92.9 | 99.88 | 92.5 | 96.6 | +3.98% | 147,751 | 1,422,968,682 |
| 2024-03-27 | 99.43 | 100.71 | 92.5 | 92.9 | -7.86% | 132,899 | 1,273,375,068 |
| 2024-03-26 | 105.5 | 106.5 | 99.51 | 100.82 | -6.13% | 151,548 | 1,550,472,976 |
| 2024-03-25 | 118 | 118.49 | 107.4 | 107.4 | -6.38% | 158,904 | 1,800,633,737 |
| 2024-03-22 | 111.31 | 116.99 | 107.3 | 114.72 | +1.99% | 181,570 | 2,035,582,166 |
| 2024-03-21 | 110.7 | 115 | 109 | 112.48 | +2.07% | 181,974 | 2,049,195,970 |
| 2024-03-20 | 104.34 | 112 | 104.34 | 110.2 | +3.26% | 157,482 | 1,716,007,933 |
| 2024-03-19 | 111.6 | 115 | 106.42 | 106.72 | -1.07% | 164,075 | 1,821,530,593 |
| 2024-03-18 | 107 | 109.49 | 104.99 | 107.87 | +2.1% | 123,091 | 1,321,345,644 |
| 2024-03-15 | 103 | 106 | 100.53 | 105.65 | +2.42% | 102,778 | 1,063,690,038 |
| 2024-03-14 | 104.6 | 106.45 | 101.53 | 103.15 | -3.42% | 109,575 | 1,140,141,753 |
| 2024-03-13 | 105.2 | 110 | 104.49 | 106.8 | +2.61% | 170,780 | 1,833,455,331 |
| 2024-03-12 | 105.85 | 108.08 | 103.15 | 104.08 | -2.27% | 114,389 | 1,204,605,467 |
| 2024-03-11 | 103 | 106.51 | 101.72 | 106.5 | +0.19% | 109,798 | 1,143,672,783 |
| 2024-03-08 | 105 | 106.58 | 102.3 | 106.3 | +2.02% | 119,390 | 1,249,917,388 |
| 2024-03-07 | 110.47 | 112.2 | 103.75 | 104.2 | -6.32% | 157,947 | 1,699,983,199 |
| 2024-03-06 | 111.49 | 115.04 | 108.3 | 111.23 | -2.07% | 181,290 | 2,019,305,055 |
| 2024-03-05 | 103.99 | 124.04 | 103.44 | 113.58 | +6.53% | 314,404 | 3,545,872,623 |
| 2024-03-04 | 105.15 | 108.86 | 100.01 | 106.62 | +1.43% | 206,086 | 2,152,653,481 |
| 2024-03-01 | 100 | 106.6 | 99.53 | 105.12 | +4% | 198,236 | 2,053,199,240 |
| 2024-02-29 | 95.95 | 101.79 | 95.81 | 101.08 | +3.15% | 148,345 | 1,480,071,729 |
| 2024-02-28 | 107.22 | 110.58 | 96.28 | 97.99 | -7.37% | 227,605 | 2,397,231,229 |
| 2024-02-27 | 100.88 | 106.8 | 100.18 | 105.79 | +3.18% | 192,021 | 1,998,441,669 |
| 2024-02-26 | 101.78 | 104.73 | 100.01 | 102.53 | -2.91% | 158,974 | 1,629,018,778 |
| 2024-02-23 | 103.03 | 106.97 | 98.93 | 105.6 | +2.68% | 230,387 | 2,385,791,860 |
| 2024-02-22 | 101.9 | 104.08 | 100.01 | 102.84 | +2.25% | 188,893 | 1,923,534,440 |
| 2024-02-21 | 99.87 | 104.4 | 99.86 | 100.58 | -4.16% | 247,157 | 2,511,728,051 |
| 2024-02-20 | 109 | 117 | 103.96 | 104.95 | +3.87% | 379,820 | 4,205,792,410 |
| 2024-02-19 | 101.04 | 101.04 | 97.02 | 101.04 | +20% | 153,426 | 1,542,944,172 |
| 2024-02-08 | 84.2 | 87.3 | 83.07 | 84.2 | +1.88% | 112,225 | 954,443,898 |
| 2024-02-07 | 82.1 | 87.3 | 82.1 | 82.65 | -0.9% | 122,772 | 1,030,275,936 |
| 2024-02-06 | 74.25 | 84.2 | 74 | 83.4 | +8.61% | 127,407 | 1,022,995,432 |
| 2024-02-05 | 78.5 | 82.6 | 73.99 | 76.79 | -3.77% | 99,223 | 774,560,919 |
| 2024-02-02 | 79 | 81.22 | 76.53 | 79.8 | +0.01% | 90,804 | 715,544,888 |
| 2024-02-01 | 75.01 | 83.18 | 73.51 | 79.79 | +2.16% | 112,211 | 889,975,982 |
| 2024-01-31 | 78.36 | 81.78 | 74 | 78.1 | +1.19% | 108,436 | 859,824,285 |
| 2024-01-30 | 77 | 79.5 | 75.76 | 77.18 | -0.67% | 77,245 | 600,073,298 |
| 2024-01-29 | 88.88 | 89 | 73.63 | 77.7 | -15.52% | 152,154 | 1,221,549,086 |
| 2024-01-26 | 94 | 99.39 | 91.89 | 91.97 | -3.78% | 140,193 | 1,344,793,745 |
| 2024-01-25 | 92.75 | 97.24 | 90.08 | 95.58 | +2.95% | 147,499 | 1,392,134,853 |
| 2024-01-24 | 93.5 | 93.86 | 88.88 | 92.84 | -2.36% | 139,488 | 1,280,530,507 |
| 2024-01-23 | 88.14 | 96 | 88.04 | 95.08 | +6.99% | 176,257 | 1,637,529,176 |
| 2024-01-22 | 91.82 | 93.69 | 88.5 | 88.87 | -1.57% | 132,463 | 1,203,572,113 |
| 2024-01-19 | 93.7 | 94.01 | 90 | 90.29 | -4.35% | 132,619 | 1,211,103,199 |
| 2024-01-18 | 81.99 | 98.99 | 81.03 | 94.4 | +13.19% | 195,397 | 1,750,030,670 |
| 2024-01-17 | 81.69 | 86.88 | 81.28 | 83.4 | +1.71% | 105,499 | 891,895,537 |
| 2024-01-16 | 81 | 82 | 79.35 | 82 | +0.95% | 53,831 | 432,032,792 |
| 2024-01-15 | 80.23 | 83.37 | 80.21 | 81.23 | -0.7% | 47,820 | 390,446,554 |
| 2024-01-12 | 84.8 | 84.99 | 81.8 | 81.8 | -3.69% | 63,258 | 524,518,936 |
| 2024-01-11 | 81.01 | 85.62 | 81.01 | 84.93 | +4.59% | 89,749 | 757,706,407 |
| 2024-01-10 | 82.11 | 82.66 | 80.22 | 81.2 | -2.31% | 52,868 | 431,011,430 |
| 2024-01-09 | 86.15 | 86.48 | 82.05 | 83.12 | -1.78% | 76,159 | 639,436,301 |
| 2024-01-08 | 83.8 | 87 | 82.82 | 84.63 | +0.57% | 76,763 | 653,660,480 |
| 2024-01-05 | 86.1 | 86.8 | 83.01 | 84.15 | -2.26% | 64,598 | 546,260,968 |
| 2024-01-04 | 89.4 | 89.68 | 82.75 | 86.1 | -5.37% | 93,735 | 803,493,893 |
| 2024-01-03 | 89.5 | 92.2 | 88.28 | 90.99 | +0.46% | 79,696 | 718,964,141 |
| 2024-01-02 | 93.99 | 95.27 | 90.11 | 90.57 | -4.26% | 75,358 | 693,065,535 |
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：