股票概览
70.52
-0.84%
-0.6
71.16
开盘价
71.25
最高价
70.01
最低价
17,770
成交量
数据更新至: 2025-03-25
技术指标
70.76
MA5 (5日均线)
71.92
MA10 (10日均线)
74.13
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 | 71.16 | 71.25 | 70.01 | 70.52 | -0.84% | 17,770 | 125,179,954 |
| 2025-03-24 | 70.22 | 72 | 69.54 | 71.12 | +1.31% | 51,999 | 367,697,818 |
| 2025-03-21 | 70.71 | 70.93 | 69.61 | 70.2 | -0.99% | 42,714 | 299,914,880 |
| 2025-03-20 | 71.1 | 71.47 | 70.65 | 70.9 | -0.25% | 34,722 | 246,399,089 |
| 2025-03-19 | 72.86 | 73.46 | 70.97 | 71.08 | -2.83% | 55,674 | 399,863,601 |
| 2025-03-18 | 73.1 | 74.4 | 73 | 73.15 | +0.37% | 36,042 | 264,876,356 |
| 2025-03-17 | 73.1 | 73.72 | 72.48 | 72.88 | -0.16% | 35,267 | 257,658,428 |
| 2025-03-14 | 71.95 | 73.46 | 71.8 | 73 | +1.29% | 46,442 | 338,324,251 |
| 2025-03-13 | 74.44 | 74.44 | 71.5 | 72.07 | -3% | 64,618 | 467,748,820 |
| 2025-03-12 | 75.7 | 76.29 | 74.28 | 74.3 | -1.52% | 51,762 | 387,201,758 |
| 2025-03-11 | 74.8 | 76.58 | 74.49 | 75.45 | -0.47% | 43,950 | 330,837,983 |
| 2025-03-10 | 75.57 | 77.88 | 75.51 | 75.81 | +0.84% | 61,685 | 472,994,980 |
| 2025-03-07 | 76.38 | 76.73 | 74.6 | 75.18 | -2.25% | 62,459 | 472,324,874 |
| 2025-03-06 | 76.5 | 77.9 | 75.94 | 76.91 | +1.45% | 85,196 | 655,383,653 |
| 2025-03-05 | 76.11 | 77.11 | 74.85 | 75.81 | -0.73% | 58,721 | 446,073,114 |
| 2025-03-04 | 73.5 | 77.83 | 73.39 | 76.37 | +2.79% | 88,914 | 678,841,852 |
| 2025-03-03 | 75.18 | 76.5 | 73.27 | 74.3 | -0.46% | 67,643 | 507,684,459 |
| 2025-02-28 | 79.1 | 79.8 | 74.21 | 74.64 | -6.75% | 101,418 | 776,481,952 |
| 2025-02-27 | 79 | 80.21 | 77.45 | 80.04 | +1.47% | 119,621 | 943,421,157 |
| 2025-02-26 | 75.67 | 79.5 | 75.66 | 78.88 | +4.27% | 138,282 | 1,081,710,867 |
| 2025-02-25 | 75.32 | 77.77 | 74.48 | 75.65 | -1.1% | 89,083 | 675,691,075 |
| 2025-02-24 | 75.21 | 77.88 | 74.06 | 76.49 | +2.6% | 124,299 | 948,479,905 |
| 2025-02-21 | 71.77 | 74.75 | 71.75 | 74.55 | +3.6% | 117,430 | 863,208,806 |
| 2025-02-20 | 72.37 | 72.4 | 71.12 | 71.96 | -0.7% | 72,704 | 522,392,513 |
| 2025-02-19 | 69.58 | 72.5 | 69.58 | 72.47 | +4.17% | 122,545 | 879,080,585 |
| 2025-02-18 | 68.5 | 72.28 | 68.1 | 69.57 | +1.46% | 133,635 | 940,067,647 |
| 2025-02-17 | 68.45 | 69.16 | 67.15 | 68.57 | +0.6% | 69,802 | 475,490,198 |
| 2025-02-14 | 68.69 | 69 | 67.8 | 68.16 | -1.22% | 55,505 | 378,567,410 |
| 2025-02-13 | 71.51 | 71.58 | 68.88 | 69 | -3.78% | 71,303 | 497,601,493 |
| 2025-02-12 | 69.45 | 71.71 | 69.45 | 71.71 | +3.27% | 67,732 | 478,406,990 |
| 2025-02-11 | 71.27 | 71.28 | 69.32 | 69.44 | -2.55% | 60,604 | 422,023,424 |
| 2025-02-10 | 72.12 | 72.29 | 70.3 | 71.26 | -1.19% | 71,127 | 505,871,606 |
| 2025-02-07 | 72.21 | 73.83 | 71.33 | 72.12 | -0.22% | 80,322 | 583,154,523 |
| 2025-02-06 | 70.25 | 73 | 69.8 | 72.28 | +2.48% | 59,250 | 426,099,823 |
| 2025-02-05 | 71.48 | 71.89 | 70.44 | 70.53 | +0.34% | 42,507 | 301,667,978 |
| 2025-01-27 | 71.01 | 71.46 | 70 | 70.29 | -0.99% | 39,833 | 281,579,180 |
| 2025-01-24 | 70.4 | 71.4 | 70.03 | 70.99 | +0.47% | 40,176 | 284,543,366 |
| 2025-01-23 | 72.41 | 73.6 | 70.66 | 70.66 | -1.75% | 53,492 | 385,936,345 |
| 2025-01-22 | 71.87 | 72.87 | 71.41 | 71.92 | -0.53% | 47,736 | 344,113,084 |
| 2025-01-21 | 70.6 | 72.5 | 70.34 | 72.3 | +3.26% | 61,806 | 443,318,839 |
| 2025-01-20 | 70.88 | 71.1 | 69.25 | 70.02 | +0.55% | 46,741 | 328,508,271 |
| 2025-01-17 | 67.79 | 69.97 | 67.46 | 69.64 | +2.22% | 60,673 | 418,294,628 |
| 2025-01-16 | 69.5 | 70.3 | 67.67 | 68.13 | -1.45% | 49,154 | 338,441,692 |
| 2025-01-15 | 68.99 | 69.43 | 68.24 | 69.13 | -0.46% | 35,767 | 246,294,651 |
| 2025-01-14 | 67.43 | 69.7 | 66.51 | 69.45 | +3.58% | 67,927 | 467,078,958 |
| 2025-01-13 | 66.13 | 68.1 | 65.81 | 67.05 | +0.54% | 41,405 | 276,919,070 |
| 2025-01-10 | 66.7 | 69.3 | 66.02 | 66.69 | +0.71% | 73,629 | 498,933,652 |
| 2025-01-09 | 65.91 | 67.55 | 65.6 | 66.22 | +0.42% | 42,331 | 282,762,796 |
| 2025-01-08 | 66 | 67.16 | 64.01 | 65.94 | -0.86% | 60,313 | 396,766,819 |
| 2025-01-07 | 63.95 | 66.8 | 63.95 | 66.51 | +4.08% | 57,369 | 377,285,643 |
| 2025-01-06 | 63.76 | 65.12 | 63.3 | 63.9 | +0.2% | 41,111 | 263,932,193 |
| 2025-01-03 | 65.82 | 66.43 | 63.6 | 63.77 | -2.42% | 60,533 | 394,058,869 |
| 2025-01-02 | 67.26 | 68.25 | 64.82 | 65.35 | -5.9% | 76,538 | 510,838,408 |
| 2024-12-31 | 73.28 | 73.3 | 69.45 | 69.45 | -4.54% | 59,936 | 424,452,700 |
| 2024-12-30 | 72.42 | 73.8 | 71.52 | 72.75 | -0.34% | 42,929 | 312,250,030 |
| 2024-12-27 | 73.6 | 75.29 | 72.71 | 73 | -1.15% | 66,558 | 493,301,438 |
| 2024-12-26 | 72.23 | 74.32 | 72.01 | 73.85 | +1.79% | 50,778 | 373,944,488 |
| 2024-12-25 | 74.2 | 74.72 | 71.96 | 72.55 | -2.42% | 51,754 | 378,090,510 |
| 2024-12-24 | 74.01 | 74.55 | 71.71 | 74.35 | +1.16% | 58,457 | 429,043,521 |
| 2024-12-23 | 76.55 | 76.75 | 73.28 | 73.5 | -2.01% | 69,252 | 516,755,079 |
| 2024-12-20 | 72.8 | 76.5 | 72.72 | 75.01 | +2.73% | 91,479 | 682,084,403 |
| 2024-12-19 | 71.55 | 73.45 | 71.1 | 73.02 | +0.75% | 50,157 | 363,061,962 |
| 2024-12-18 | 71.45 | 72.94 | 70.66 | 72.48 | +2.06% | 58,938 | 424,588,691 |
| 2024-12-17 | 71.65 | 72.68 | 70.82 | 71.02 | -0.88% | 42,543 | 304,950,575 |
| 2024-12-16 | 74.1 | 74.29 | 71 | 71.65 | -2.91% | 64,640 | 467,733,937 |
| 2024-12-13 | 75.16 | 75.3 | 73.8 | 73.8 | -2.36% | 57,877 | 430,288,272 |
| 2024-12-12 | 75.1 | 76.26 | 74.34 | 75.58 | +0.61% | 58,352 | 438,972,252 |
| 2024-12-11 | 74.8 | 78.26 | 74.41 | 75.12 | +0.23% | 79,403 | 605,508,672 |
| 2024-12-10 | 76.45 | 77.49 | 74.6 | 74.95 | +1.86% | 89,260 | 678,905,278 |
| 2024-12-09 | 75.76 | 76.19 | 72.93 | 73.58 | -3.54% | 72,236 | 536,003,157 |
| 2024-12-06 | 74.56 | 76.97 | 72.75 | 76.28 | +2.82% | 88,073 | 661,387,412 |
| 2024-12-05 | 73.1 | 75.24 | 73.02 | 74.19 | -0.42% | 65,820 | 488,473,807 |
| 2024-12-04 | 77.81 | 79.58 | 74.49 | 74.5 | -2.23% | 101,847 | 787,409,002 |
| 2024-12-03 | 77.5 | 81.8 | 75.26 | 76.2 | -0.73% | 156,239 | 1,232,648,495 |
| 2024-12-02 | 75 | 77.16 | 74.18 | 76.76 | +1.72% | 111,379 | 839,106,703 |
| 2024-11-29 | 72.09 | 76.04 | 71.52 | 75.46 | +4.88% | 108,575 | 804,997,498 |
| 2024-11-28 | 72.87 | 73.84 | 71.5 | 71.95 | -1.44% | 63,314 | 459,720,845 |
| 2024-11-27 | 71.29 | 73 | 68.88 | 73 | +2.31% | 74,858 | 532,396,790 |
| 2024-11-26 | 72.46 | 73.14 | 71.15 | 71.35 | -1.99% | 46,224 | 332,923,245 |
| 2024-11-25 | 70.19 | 72.8 | 68.86 | 72.8 | +2.68% | 97,787 | 692,269,441 |
| 2024-11-22 | 75.78 | 77.77 | 70.55 | 70.9 | -6.39% | 125,013 | 924,256,779 |
| 2024-11-21 | 74 | 76.8 | 73.5 | 75.74 | +1.87% | 117,407 | 885,001,105 |
| 2024-11-20 | 74 | 75 | 72.85 | 74.35 | +0.18% | 101,795 | 752,047,266 |
| 2024-11-19 | 74.22 | 75.23 | 71.06 | 74.22 | +1.06% | 110,105 | 807,693,718 |
| 2024-11-18 | 74.5 | 75.44 | 71.48 | 73.44 | -2.09% | 97,046 | 710,576,115 |
| 2024-11-15 | 77.36 | 78.8 | 74.51 | 75.01 | -3.35% | 127,921 | 977,919,674 |
| 2024-11-14 | 81.58 | 81.59 | 77.47 | 77.61 | -5.76% | 117,513 | 931,094,927 |
| 2024-11-13 | 80.83 | 82.92 | 79.6 | 82.35 | +1.27% | 136,706 | 1,113,448,848 |
| 2024-11-12 | 84 | 84 | 80.19 | 81.32 | -6.76% | 212,084 | 1,743,487,834 |
| 2024-11-11 | 77 | 88.99 | 77 | 87.22 | +15.98% | 297,421 | 2,523,478,010 |
| 2024-11-08 | 72 | 76.6 | 70.7 | 75.2 | +6.38% | 224,900 | 1,664,559,921 |
| 2024-11-07 | 69.46 | 72.12 | 69.44 | 70.69 | +1.83% | 117,153 | 828,371,606 |
| 2024-11-06 | 70.11 | 71.65 | 68.7 | 69.42 | -1.18% | 141,824 | 990,177,356 |
| 2024-11-05 | 68.26 | 72.74 | 67.58 | 70.25 | +4.85% | 180,825 | 1,278,595,181 |
| 2024-11-04 | 63.8 | 67.78 | 63.55 | 67 | +4.38% | 89,219 | 590,136,291 |
| 2024-11-01 | 67 | 67.47 | 64.19 | 64.19 | -5.09% | 110,970 | 729,956,867 |
| 2024-10-31 | 65.26 | 68 | 64.92 | 67.63 | +3.63% | 119,522 | 797,793,289 |
| 2024-10-30 | 65.7 | 66.6 | 64.36 | 65.26 | -1.27% | 88,365 | 578,079,413 |
| 2024-10-29 | 67.49 | 69.11 | 66.01 | 66.1 | -2.06% | 119,953 | 810,245,327 |
| 2024-10-28 | 68 | 68.48 | 66.43 | 67.49 | -1.98% | 100,300 | 674,499,625 |
| 2024-10-25 | 68.65 | 69.6 | 67 | 68.85 | -0.65% | 152,509 | 1,041,604,045 |
| 2024-10-24 | 65.65 | 71.8 | 65.65 | 69.3 | +6.22% | 240,093 | 1,645,102,138 |
| 2024-10-23 | 64 | 66.1 | 63.8 | 65.24 | +0.87% | 102,564 | 667,988,612 |
| 2024-10-22 | 65 | 66.56 | 63.85 | 64.68 | -4.02% | 161,171 | 1,045,527,959 |
| 2024-10-21 | 66.45 | 70.58 | 66.45 | 67.39 | +2.49% | 197,690 | 1,348,386,336 |
| 2024-10-18 | 60.78 | 68.15 | 60.21 | 65.75 | +9.42% | 187,738 | 1,199,998,428 |
| 2024-10-17 | 61.78 | 62.03 | 60.06 | 60.09 | -1.18% | 73,044 | 447,201,622 |
| 2024-10-16 | 59.93 | 62.13 | 59.53 | 60.81 | -1.28% | 69,128 | 421,827,010 |
| 2024-10-15 | 61.94 | 64.25 | 61.07 | 61.6 | -1.06% | 100,926 | 632,815,949 |
| 2024-10-14 | 60.02 | 62.27 | 57.78 | 62.26 | +4.36% | 129,800 | 782,394,830 |
| 2024-10-11 | 63.53 | 65.5 | 58.59 | 59.66 | -7.5% | 135,182 | 824,685,341 |
| 2024-10-10 | 69.5 | 70.98 | 64.1 | 64.5 | -7.33% | 167,751 | 1,115,531,194 |
| 2024-10-09 | 71 | 75 | 68 | 69.6 | -2.98% | 285,793 | 2,058,010,754 |
| 2024-10-08 | 71.74 | 71.74 | 66.73 | 71.74 | +20.01% | 209,931 | 1,491,298,833 |
| 2024-09-30 | 53.92 | 60.5 | 52.66 | 59.78 | +16.8% | 163,485 | 924,961,762 |
| 2024-09-27 | 47.7 | 52 | 47.7 | 51.18 | +8.25% | 94,570 | 472,585,971 |
| 2024-09-26 | 45.5 | 47.28 | 45.25 | 47.28 | +3.89% | 53,229 | 246,565,940 |
| 2024-09-25 | 45.52 | 46.58 | 45.24 | 45.51 | +0.09% | 63,530 | 291,766,466 |
| 2024-09-24 | 44.28 | 45.48 | 43.35 | 45.47 | +3.34% | 61,019 | 271,836,757 |
| 2024-09-23 | 44.5 | 45.16 | 44 | 44 | +0.18% | 42,067 | 187,380,574 |
| 2024-09-20 | 45.3 | 45.3 | 43.66 | 43.92 | -3.13% | 79,289 | 348,987,933 |
| 2024-09-19 | 49.2 | 49.25 | 44.9 | 45.34 | -7.07% | 102,416 | 471,208,798 |
| 2024-09-18 | 49.11 | 49.94 | 48.57 | 48.79 | -0.53% | 21,345 | 104,751,477 |
| 2024-09-13 | 48.9 | 49.8 | 48.9 | 49.05 | -0.24% | 21,191 | 104,530,950 |
| 2024-09-12 | 50.33 | 50.62 | 49.14 | 49.17 | -1.95% | 22,722 | 113,119,959 |
| 2024-09-11 | 49.9 | 50.25 | 49.76 | 50.15 | +0.06% | 18,820 | 94,151,893 |
| 2024-09-10 | 48.88 | 50.45 | 48.4 | 50.12 | +2.7% | 32,308 | 159,514,123 |
| 2024-09-09 | 48 | 48.84 | 47.8 | 48.8 | +1.54% | 21,179 | 102,718,357 |
| 2024-09-06 | 49.8 | 49.93 | 48.03 | 48.06 | -3.26% | 25,914 | 126,336,860 |
| 2024-09-05 | 49.8 | 50.24 | 49.39 | 49.68 | -0.02% | 16,702 | 83,167,687 |
| 2024-09-04 | 49.04 | 49.88 | 48.85 | 49.69 | +0.18% | 19,030 | 94,128,241 |
| 2024-09-03 | 49.09 | 49.95 | 49.09 | 49.6 | +1.16% | 22,493 | 111,420,272 |
| 2024-09-02 | 50.54 | 50.8 | 49 | 49.03 | -3.29% | 30,741 | 153,674,797 |
| 2024-08-30 | 49.08 | 51.14 | 49.08 | 50.7 | +3.01% | 42,701 | 215,339,920 |
| 2024-08-29 | 47.4 | 49.39 | 47.4 | 49.22 | +2.43% | 30,815 | 150,590,869 |
| 2024-08-28 | 47.2 | 48.15 | 47.14 | 48.05 | +1.54% | 18,210 | 87,086,888 |
| 2024-08-27 | 48.04 | 48.12 | 47.27 | 47.32 | -1.46% | 19,242 | 91,618,247 |
| 2024-08-26 | 47.9 | 48.7 | 47.8 | 48.02 | +0.5% | 18,419 | 88,653,319 |
| 2024-08-23 | 47.8 | 48.21 | 47.1 | 47.78 | -0.15% | 25,704 | 122,469,725 |
| 2024-08-22 | 48.66 | 48.95 | 47.65 | 47.85 | -1.34% | 24,809 | 119,787,317 |
| 2024-08-21 | 48.59 | 49.16 | 48.34 | 48.5 | -0.16% | 22,728 | 110,752,487 |
| 2024-08-20 | 49.81 | 50 | 48.2 | 48.58 | -2% | 31,942 | 156,154,653 |
| 2024-08-19 | 49.54 | 50.29 | 49.42 | 49.57 | -0.58% | 19,832 | 98,844,426 |
| 2024-08-16 | 50.79 | 51.05 | 49.77 | 49.86 | -1.87% | 29,498 | 148,787,735 |
| 2024-08-15 | 49.65 | 51.5 | 49.5 | 50.81 | +2.07% | 34,945 | 176,992,147 |
| 2024-08-14 | 50.3 | 50.38 | 49.78 | 49.78 | -0.44% | 21,387 | 106,952,350 |
| 2024-08-13 | 49.06 | 50.18 | 49.06 | 50 | +1.75% | 25,962 | 128,954,648 |
| 2024-08-12 | 49 | 50.16 | 48.83 | 49.14 | -1.92% | 34,068 | 168,283,126 |
| 2024-08-09 | 52.11 | 52.59 | 50 | 50.1 | -1.96% | 50,528 | 259,825,562 |
| 2024-08-08 | 49.98 | 51.99 | 49.75 | 51.1 | +1.75% | 56,236 | 287,838,441 |
| 2024-08-07 | 50.36 | 50.58 | 49.83 | 50.22 | -0.48% | 28,793 | 144,585,787 |
| 2024-08-06 | 50.8 | 51 | 49.8 | 50.46 | +1.2% | 42,270 | 212,551,101 |
| 2024-08-05 | 52.71 | 53.34 | 49.86 | 49.86 | -5.92% | 61,184 | 314,407,101 |
| 2024-08-02 | 53.5 | 54.78 | 52.8 | 53 | -2.16% | 58,461 | 313,709,526 |
| 2024-08-01 | 52.6 | 54.8 | 52.41 | 54.17 | +2.93% | 91,405 | 491,315,593 |
| 2024-07-31 | 50.42 | 52.68 | 50.29 | 52.63 | +4.18% | 83,047 | 429,516,732 |
| 2024-07-30 | 49.88 | 50.78 | 49.48 | 50.52 | +0.56% | 45,660 | 229,401,187 |
| 2024-07-29 | 50.58 | 51.53 | 49.57 | 50.24 | -1.26% | 59,812 | 301,161,574 |
| 2024-07-26 | 50.5 | 51.3 | 49.88 | 50.88 | +0.51% | 50,009 | 253,415,180 |
| 2024-07-25 | 50.75 | 51.27 | 50.32 | 50.62 | -1.06% | 44,680 | 226,648,746 |
| 2024-07-24 | 52 | 52.8 | 50.75 | 51.16 | -2.18% | 60,862 | 315,065,643 |
| 2024-07-23 | 54.3 | 54.53 | 52.26 | 52.3 | -4.6% | 77,657 | 413,620,725 |
| 2024-07-22 | 55.15 | 55.9 | 54.3 | 54.82 | -0.56% | 83,063 | 457,164,625 |
| 2024-07-19 | 54.2 | 55.79 | 53.92 | 55.13 | +0.9% | 129,226 | 710,784,920 |
| 2024-07-18 | 52.09 | 55.19 | 51.72 | 54.64 | +3.19% | 156,190 | 832,739,389 |
| 2024-07-17 | 53.86 | 55.3 | 52.9 | 52.95 | +2.38% | 184,992 | 998,395,061 |
| 2024-07-16 | 50.6 | 51.73 | 49.81 | 51.72 | +1.25% | 75,499 | 383,821,319 |
| 2024-07-15 | 51.5 | 52.36 | 50.37 | 51.08 | -1.58% | 69,680 | 356,661,760 |
| 2024-07-12 | 50 | 52.3 | 49.88 | 51.9 | +2.91% | 81,919 | 419,663,810 |
| 2024-07-11 | 51.6 | 51.64 | 49.8 | 50.43 | +0.04% | 80,162 | 405,229,308 |
| 2024-07-10 | 49.42 | 50.65 | 49.19 | 50.41 | +1.04% | 97,737 | 489,097,348 |
| 2024-07-09 | 47.32 | 49.89 | 47.31 | 49.89 | +4.57% | 120,141 | 586,450,074 |
| 2024-07-08 | 46.6 | 50.39 | 46.6 | 47.71 | +1.94% | 102,232 | 496,355,053 |
| 2024-07-05 | 47.32 | 47.32 | 45.75 | 46.8 | -1.56% | 61,321 | 285,141,041 |
| 2024-07-04 | 46.62 | 48.55 | 46.28 | 47.54 | +2.19% | 81,890 | 389,781,455 |
| 2024-07-03 | 46.12 | 47.19 | 45.22 | 46.52 | +0.63% | 50,014 | 231,292,502 |
| 2024-07-02 | 46.7 | 46.9 | 46.04 | 46.23 | -1.18% | 36,772 | 170,373,982 |
| 2024-07-01 | 47.99 | 47.99 | 45.8 | 46.78 | -1.64% | 56,074 | 261,840,247 |
| 2024-06-28 | 47.03 | 48.59 | 46.95 | 47.56 | +1.13% | 56,223 | 269,316,526 |
| 2024-06-27 | 48.05 | 48.69 | 47 | 47.03 | -3.17% | 48,082 | 229,415,965 |
| 2024-06-26 | 47.45 | 48.66 | 46.6 | 48.57 | +2.36% | 49,939 | 238,586,105 |
| 2024-06-25 | 49.71 | 49.88 | 46.95 | 47.45 | -4.28% | 78,811 | 378,361,929 |
| 2024-06-24 | 49.77 | 51.66 | 49.3 | 49.57 | -2.21% | 71,302 | 360,963,070 |
| 2024-06-21 | 50.8 | 51.03 | 49.32 | 50.69 | -1.95% | 69,056 | 347,648,460 |
| 2024-06-20 | 51.31 | 53.49 | 51.3 | 51.7 | -0.37% | 107,041 | 561,916,820 |
| 2024-06-19 | 51.15 | 52.36 | 50.56 | 51.89 | +1.86% | 96,284 | 496,543,640 |
| 2024-06-18 | 50.8 | 51.72 | 50.7 | 50.94 | -0.93% | 81,919 | 419,083,864 |
| 2024-06-17 | 49.68 | 51.5 | 49.66 | 51.42 | +2.94% | 107,602 | 547,682,669 |
| 2024-06-14 | 50.2 | 50.65 | 49.5 | 49.95 | -1.3% | 91,513 | 456,498,010 |
| 2024-06-13 | 52.2 | 54.3 | 50.51 | 50.61 | -3.38% | 146,421 | 767,515,631 |
| 2024-06-12 | 51.85 | 52.45 | 50.92 | 52.38 | -0.06% | 119,726 | 616,948,973 |
| 2024-06-11 | 48.7 | 53.26 | 48.52 | 52.41 | +7.27% | 169,649 | 867,892,001 |
| 2024-06-07 | 50.5 | 50.79 | 48.58 | 48.86 | -2.01% | 122,736 | 607,726,983 |
| 2024-06-06 | 47.82 | 50.2 | 47.74 | 49.86 | +5.3% | 169,198 | 827,648,776 |
| 2024-06-05 | 46.11 | 47.97 | 46.04 | 47.35 | +1.94% | 76,555 | 362,823,589 |
| 2024-06-04 | 46.82 | 47.08 | 45.68 | 46.45 | -1.67% | 52,084 | 240,487,893 |
| 2024-06-03 | 46.18 | 47.95 | 46.18 | 47.24 | +1.37% | 66,207 | 312,662,774 |
| 2024-05-31 | 46.5 | 47.12 | 46.38 | 46.6 | -0.34% | 44,758 | 209,128,317 |
| 2024-05-30 | 45.21 | 47.02 | 45 | 46.76 | +2.5% | 57,467 | 266,189,347 |
| 2024-05-29 | 45.41 | 46.47 | 45.25 | 45.62 | -0.11% | 39,448 | 181,077,770 |
| 2024-05-28 | 46.17 | 47.5 | 45.66 | 45.67 | -1.23% | 73,498 | 342,234,428 |
| 2024-05-27 | 44.42 | 46.3 | 43.36 | 46.24 | +3.42% | 67,117 | 300,446,468 |
| 2024-05-24 | 44.8 | 45.48 | 44.66 | 44.71 | -0.42% | 30,423 | 136,920,740 |
| 2024-05-23 | 46.61 | 46.61 | 44.8 | 44.9 | -3.65% | 58,203 | 264,079,574 |
| 2024-05-22 | 47.26 | 47.28 | 46 | 46.6 | -1.17% | 54,316 | 252,344,425 |
| 2024-05-21 | 46.29 | 47.63 | 45.6 | 47.15 | +1.86% | 58,865 | 275,148,512 |
| 2024-05-20 | 46.46 | 46.96 | 45.8 | 46.29 | -0.94% | 47,480 | 219,904,901 |
| 2024-05-17 | 45.73 | 46.75 | 45.61 | 46.73 | +2.25% | 47,036 | 217,432,716 |
| 2024-05-16 | 46 | 46.32 | 45.36 | 45.7 | -0.37% | 35,880 | 164,285,822 |
| 2024-05-15 | 46.15 | 47.06 | 45.8 | 45.87 | -0.86% | 35,221 | 163,695,456 |
| 2024-05-14 | 46.14 | 46.75 | 45.86 | 46.27 | +0.72% | 29,138 | 134,704,247 |
| 2024-05-13 | 46.45 | 46.97 | 45.8 | 45.94 | -2.61% | 39,001 | 180,304,352 |
| 2024-05-10 | 48.14 | 48.2 | 46.95 | 47.17 | -2.12% | 42,357 | 200,609,901 |
| 2024-05-09 | 46.44 | 48.5 | 46.44 | 48.19 | +3.43% | 63,185 | 302,828,627 |
| 2024-05-08 | 47.36 | 47.49 | 46.48 | 46.59 | -1.98% | 34,959 | 163,652,515 |
| 2024-05-07 | 48.33 | 48.68 | 47.23 | 47.53 | -2.3% | 58,292 | 278,787,756 |
| 2024-05-06 | 48.81 | 48.99 | 48.14 | 48.65 | +1.25% | 46,898 | 227,848,619 |
| 2024-04-30 | 48.78 | 48.78 | 48 | 48.05 | -1.54% | 43,362 | 209,360,679 |
| 2024-04-29 | 46.71 | 49 | 46.71 | 48.8 | +3.68% | 89,495 | 430,053,406 |
| 2024-04-26 | 46.17 | 47.35 | 45.81 | 47.07 | +1.05% | 89,615 | 419,375,692 |
| 2024-04-25 | 42.95 | 48.15 | 42.89 | 46.58 | +11.6% | 133,568 | 608,475,362 |
| 2024-04-24 | 41.51 | 41.85 | 41.11 | 41.74 | +0.92% | 26,103 | 108,442,873 |
| 2024-04-23 | 41.66 | 42.28 | 40.86 | 41.36 | -0.34% | 23,840 | 98,848,997 |
| 2024-04-22 | 40.87 | 41.99 | 40.26 | 41.5 | +0.73% | 27,465 | 113,434,210 |
| 2024-04-19 | 42.05 | 42.5 | 40.9 | 41.2 | -3.72% | 37,212 | 154,716,832 |
| 2024-04-18 | 42.11 | 43.49 | 41.5 | 42.79 | +0.26% | 48,841 | 208,415,603 |
| 2024-04-17 | 41.6 | 42.88 | 41.6 | 42.68 | +3.14% | 45,739 | 193,981,174 |
| 2024-04-16 | 42.82 | 43.25 | 41.38 | 41.38 | -5.29% | 51,601 | 217,756,508 |
| 2024-04-15 | 43 | 44.8 | 42.66 | 43.69 | +0.6% | 57,904 | 253,232,656 |
| 2024-04-12 | 44.99 | 46.95 | 43.42 | 43.43 | +2.74% | 85,991 | 387,665,239 |
| 2024-04-11 | 42.18 | 42.95 | 42.02 | 42.27 | -0.07% | 21,124 | 89,776,984 |
| 2024-04-10 | 44.02 | 44.13 | 42.01 | 42.3 | -3.2% | 24,825 | 105,983,348 |
| 2024-04-09 | 42.53 | 43.76 | 42.53 | 43.7 | +2.85% | 24,711 | 106,838,254 |
| 2024-04-08 | 43.94 | 43.96 | 42.41 | 42.49 | -3.39% | 26,359 | 113,889,115 |
| 2024-04-03 | 45.15 | 45.25 | 43.9 | 43.98 | -1.79% | 25,641 | 113,753,273 |
| 2024-04-02 | 45.35 | 45.41 | 44.15 | 44.78 | -1.63% | 24,688 | 110,337,455 |
| 2024-04-01 | 44.88 | 45.88 | 44.88 | 45.52 | +2.02% | 29,358 | 133,373,460 |
| 2024-03-29 | 44.6 | 44.78 | 43.29 | 44.62 | +0.04% | 36,526 | 160,596,763 |
| 2024-03-28 | 44.35 | 45.47 | 44.01 | 44.6 | +0.54% | 38,954 | 174,111,914 |
| 2024-03-27 | 46.6 | 47.13 | 44.32 | 44.36 | -4.85% | 42,998 | 194,595,289 |
| 2024-03-26 | 47.21 | 48.1 | 46.16 | 46.62 | -1.04% | 34,372 | 161,505,587 |
| 2024-03-25 | 49.05 | 49.25 | 47 | 47.11 | -4.44% | 43,785 | 211,024,806 |
| 2024-03-22 | 49.42 | 50.2 | 48.95 | 49.3 | -0.34% | 37,688 | 187,056,805 |
| 2024-03-21 | 49.79 | 50.66 | 49.42 | 49.47 | -0.68% | 35,850 | 179,156,630 |
| 2024-03-20 | 49.45 | 50.07 | 49.02 | 49.81 | +0.79% | 33,230 | 164,758,684 |
| 2024-03-19 | 49.72 | 50.07 | 49.2 | 49.42 | -0.68% | 33,469 | 166,370,141 |
| 2024-03-18 | 48.89 | 49.85 | 48.6 | 49.76 | +1.8% | 37,367 | 184,349,567 |
| 2024-03-15 | 48.9 | 48.97 | 47.91 | 48.88 | +0.72% | 30,683 | 148,765,563 |
| 2024-03-14 | 49.12 | 49.6 | 48.03 | 48.53 | -1.78% | 36,728 | 179,067,097 |
| 2024-03-13 | 49.94 | 50.49 | 49.32 | 49.41 | -1.18% | 45,687 | 227,562,128 |
| 2024-03-12 | 48.33 | 51.8 | 48.1 | 50 | +3.11% | 76,793 | 386,637,929 |
| 2024-03-11 | 46.66 | 48.5 | 46.37 | 48.49 | +2.86% | 51,931 | 247,815,367 |
| 2024-03-08 | 46.17 | 47.3 | 46.03 | 47.14 | +1.66% | 34,169 | 159,727,231 |
| 2024-03-07 | 47.5 | 48.3 | 46.37 | 46.37 | -0.94% | 41,051 | 194,474,650 |
| 2024-03-06 | 47.25 | 47.64 | 46.1 | 46.81 | -1.47% | 36,425 | 170,611,309 |
| 2024-03-05 | 47.98 | 48.41 | 47.11 | 47.51 | -2.14% | 43,993 | 209,667,634 |
| 2024-03-04 | 48.35 | 48.74 | 47.28 | 48.55 | -0.06% | 62,641 | 301,861,654 |
| 2024-03-01 | 47.2 | 48.88 | 46.85 | 48.58 | +3.21% | 74,594 | 358,960,938 |
| 2024-02-29 | 44.04 | 47.39 | 44.04 | 47.07 | +6.25% | 74,071 | 344,441,380 |
| 2024-02-28 | 47.36 | 48.36 | 44.3 | 44.3 | -6.48% | 72,480 | 337,563,626 |
| 2024-02-27 | 45.44 | 47.37 | 45.43 | 47.37 | +3.14% | 57,216 | 265,744,361 |
| 2024-02-26 | 45.05 | 46.66 | 44.77 | 45.93 | +1.98% | 51,456 | 234,903,553 |
| 2024-02-23 | 44.92 | 45.33 | 43.9 | 45.04 | +1.21% | 49,347 | 219,872,660 |
| 2024-02-22 | 42.91 | 44.87 | 42.91 | 44.5 | +3.42% | 54,593 | 240,934,259 |
| 2024-02-21 | 42.2 | 44.59 | 41.91 | 43.03 | +1.34% | 50,719 | 220,086,139 |
| 2024-02-20 | 42.31 | 42.78 | 41.84 | 42.46 | -1.03% | 38,511 | 162,720,793 |
| 2024-02-19 | 43.6 | 43.75 | 42 | 42.9 | +0.54% | 51,110 | 218,437,558 |
| 2024-02-08 | 42 | 44.11 | 41.44 | 42.67 | +3.42% | 65,670 | 283,594,814 |
| 2024-02-07 | 38 | 41.77 | 38 | 41.26 | +8.72% | 73,997 | 301,524,804 |
| 2024-02-06 | 34.77 | 37.96 | 34.6 | 37.95 | +8.43% | 69,395 | 254,003,592 |
| 2024-02-05 | 37.58 | 37.81 | 33.44 | 35 | -7.55% | 73,216 | 258,671,642 |
| 2024-02-02 | 39.54 | 39.98 | 36.59 | 37.86 | -4.25% | 53,540 | 204,696,340 |
| 2024-02-01 | 39.72 | 40.61 | 38.94 | 39.54 | +0.41% | 41,226 | 163,747,671 |
| 2024-01-31 | 41.23 | 41.62 | 39.36 | 39.38 | -4.95% | 38,209 | 154,229,200 |
| 2024-01-30 | 43.84 | 43.84 | 41.3 | 41.43 | -5.5% | 50,956 | 215,005,026 |
| 2024-01-29 | 44.95 | 45.65 | 43.51 | 43.84 | -2.47% | 27,845 | 123,207,285 |
| 2024-01-26 | 46.94 | 46.94 | 44.68 | 44.95 | -4.56% | 41,140 | 187,549,298 |
| 2024-01-25 | 45.66 | 47.18 | 44.9 | 47.1 | +3.13% | 25,931 | 120,417,024 |
| 2024-01-24 | 46.33 | 46.39 | 44.05 | 45.67 | -0.85% | 30,208 | 136,220,405 |
| 2024-01-23 | 45.01 | 46.29 | 44.58 | 46.06 | +2.36% | 29,907 | 136,578,862 |
| 2024-01-22 | 47.98 | 48.3 | 44.51 | 45 | -6.09% | 28,404 | 131,453,854 |
| 2024-01-19 | 48.5 | 49.23 | 47.89 | 47.92 | -1.2% | 16,902 | 81,756,257 |
| 2024-01-18 | 47.79 | 48.53 | 46.47 | 48.5 | +1.53% | 33,293 | 157,447,841 |
| 2024-01-17 | 50.06 | 50.12 | 47.77 | 47.77 | -4.52% | 23,517 | 114,634,615 |
| 2024-01-16 | 50.68 | 50.79 | 49.49 | 50.03 | -1.3% | 17,799 | 89,074,434 |
| 2024-01-15 | 50.9 | 51.8 | 50.34 | 50.69 | -0.84% | 15,850 | 80,820,634 |
| 2024-01-12 | 51.15 | 51.67 | 50.92 | 51.12 | -0.43% | 12,664 | 64,860,103 |
| 2024-01-11 | 50.13 | 51.89 | 50.07 | 51.34 | +2.31% | 21,418 | 109,361,060 |
| 2024-01-10 | 50.46 | 51.19 | 48.95 | 50.18 | -0.63% | 19,913 | 99,954,459 |
| 2024-01-09 | 50.88 | 51.79 | 50 | 50.5 | +0.56% | 28,866 | 146,922,917 |
| 2024-01-08 | 52.5 | 52.5 | 50.08 | 50.22 | -4.45% | 33,979 | 173,637,134 |
| 2024-01-05 | 55.93 | 56.25 | 51.2 | 52.56 | -6.01% | 52,375 | 279,543,056 |
| 2024-01-04 | 56.81 | 57.09 | 55.47 | 55.92 | -1.55% | 17,708 | 99,160,970 |
| 2024-01-03 | 57.85 | 58.17 | 56.31 | 56.8 | -2.37% | 19,357 | 110,613,403 |
| 2024-01-02 | 58.81 | 59.24 | 57.98 | 58.18 | -0.68% | 23,965 | 140,487,998 |
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：