股票概览
71.27
-1.23%
-0.89
72.96
开盘价
72.98
最高价
70.54
最低价
25,065
成交量
数据更新至: 2025-03-25
技术指标
73.61
MA5 (5日均线)
76.37
MA10 (10日均线)
79.01
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 | 72.96 | 72.98 | 70.54 | 71.27 | -1.23% | 25,065 | 179,454,876 |
| 2025-03-24 | 72.97 | 73.23 | 69.88 | 72.16 | -0.63% | 48,376 | 347,228,295 |
| 2025-03-21 | 75.25 | 75.72 | 72.1 | 72.62 | -3.75% | 53,576 | 392,599,153 |
| 2025-03-20 | 76.56 | 77.16 | 75.25 | 75.45 | -1.44% | 40,116 | 305,540,727 |
| 2025-03-19 | 78.2 | 78.86 | 76.2 | 76.55 | -2.3% | 62,208 | 478,857,038 |
| 2025-03-18 | 79.19 | 80.4 | 78.11 | 78.35 | -1.52% | 59,336 | 468,391,366 |
| 2025-03-17 | 78.73 | 81.76 | 77.9 | 79.56 | +1.05% | 67,499 | 536,755,553 |
| 2025-03-14 | 78.8 | 79.88 | 77.95 | 78.73 | +0.29% | 54,546 | 430,106,958 |
| 2025-03-13 | 80 | 80.98 | 76.8 | 78.5 | -2.48% | 69,788 | 546,206,956 |
| 2025-03-12 | 82.95 | 83.2 | 80.06 | 80.5 | -2.88% | 75,201 | 610,855,910 |
| 2025-03-11 | 79.61 | 84.1 | 79.13 | 82.89 | +2.79% | 84,339 | 693,729,700 |
| 2025-03-10 | 80.93 | 82.79 | 80.3 | 80.64 | -0.9% | 66,022 | 536,971,294 |
| 2025-03-07 | 80.6 | 84.8 | 79.87 | 81.37 | -0.04% | 89,102 | 733,042,719 |
| 2025-03-06 | 82.76 | 84.7 | 81.3 | 81.4 | -0.73% | 80,189 | 662,092,034 |
| 2025-03-05 | 84.6 | 84.8 | 80.5 | 82 | -0.91% | 86,017 | 707,704,874 |
| 2025-03-04 | 77.8 | 84.07 | 77.35 | 82.75 | +4.76% | 111,532 | 910,277,978 |
| 2025-03-03 | 78 | 81.06 | 77.02 | 78.99 | +1.92% | 73,491 | 580,586,627 |
| 2025-02-28 | 82.34 | 83.13 | 77.26 | 77.5 | -6.97% | 108,063 | 858,585,880 |
| 2025-02-27 | 85.58 | 85.7 | 81.2 | 83.31 | -2.65% | 107,007 | 890,727,396 |
| 2025-02-26 | 82.73 | 85.66 | 80.15 | 85.58 | +3.44% | 140,495 | 1,175,984,016 |
| 2025-02-25 | 82.74 | 84.74 | 81 | 82.73 | -2.28% | 120,533 | 998,995,905 |
| 2025-02-24 | 81.3 | 86.68 | 81 | 84.66 | +2.62% | 156,442 | 1,316,778,625 |
| 2025-02-21 | 80.2 | 84.09 | 79.32 | 82.5 | +2.31% | 179,160 | 1,468,734,446 |
| 2025-02-20 | 80 | 80.88 | 78.56 | 80.64 | +0.06% | 124,864 | 996,268,890 |
| 2025-02-19 | 72.5 | 83.68 | 72.42 | 80.59 | +10.44% | 224,938 | 1,772,369,393 |
| 2025-02-18 | 73.62 | 76.48 | 72 | 72.97 | -0.88% | 142,867 | 1,069,195,104 |
| 2025-02-17 | 73.58 | 73.9 | 71.88 | 73.62 | +0.85% | 87,719 | 638,815,971 |
| 2025-02-14 | 72.6 | 73.94 | 71.62 | 73 | -1.03% | 73,477 | 535,546,863 |
| 2025-02-13 | 74.91 | 75.55 | 73.71 | 73.76 | -3.01% | 95,705 | 712,121,734 |
| 2025-02-12 | 72.73 | 76.08 | 71.51 | 76.05 | +4.11% | 150,253 | 1,116,432,108 |
| 2025-02-11 | 73.5 | 74.2 | 71.43 | 73.05 | -1.68% | 123,732 | 897,730,899 |
| 2025-02-10 | 71.6 | 75.97 | 71.49 | 74.3 | +4.6% | 180,539 | 1,329,326,096 |
| 2025-02-07 | 70.94 | 72.58 | 69.41 | 71.03 | +0.13% | 147,826 | 1,047,171,310 |
| 2025-02-06 | 65.1 | 71.21 | 64.95 | 70.94 | +7.75% | 154,903 | 1,071,858,499 |
| 2025-02-05 | 65.1 | 67.72 | 64.6 | 65.84 | +3.77% | 105,239 | 693,647,206 |
| 2025-01-27 | 66.53 | 66.75 | 63.35 | 63.45 | -3.5% | 55,577 | 360,448,421 |
| 2025-01-24 | 63.33 | 68.12 | 63 | 65.75 | +4.02% | 105,534 | 688,254,797 |
| 2025-01-23 | 64.54 | 65.56 | 63.2 | 63.21 | -1.45% | 76,007 | 490,408,912 |
| 2025-01-22 | 63.81 | 64.66 | 63.3 | 64.14 | -1.54% | 70,260 | 449,653,721 |
| 2025-01-21 | 61.83 | 66.12 | 60.84 | 65.14 | +6.13% | 121,343 | 771,735,525 |
| 2025-01-20 | 61.86 | 62.1 | 61.02 | 61.38 | -0.26% | 42,715 | 263,006,262 |
| 2025-01-17 | 60.37 | 62.69 | 60 | 61.54 | +1.38% | 57,846 | 355,653,108 |
| 2025-01-16 | 62.27 | 63.18 | 60.05 | 60.7 | -1.59% | 63,374 | 388,513,853 |
| 2025-01-15 | 61.15 | 62.74 | 60.9 | 61.68 | +0.19% | 50,932 | 314,469,977 |
| 2025-01-14 | 59.3 | 61.79 | 58.51 | 61.56 | +4.57% | 60,091 | 364,018,071 |
| 2025-01-13 | 57.7 | 59.48 | 57.35 | 58.87 | +0.55% | 40,891 | 238,608,710 |
| 2025-01-10 | 60.15 | 62.62 | 58.55 | 58.55 | -2.34% | 68,920 | 417,184,900 |
| 2025-01-09 | 59.38 | 61.6 | 59.38 | 59.95 | 0% | 49,850 | 302,502,539 |
| 2025-01-08 | 60 | 61.08 | 57.25 | 59.95 | -1.06% | 64,374 | 382,142,473 |
| 2025-01-07 | 58.61 | 60.75 | 58.18 | 60.59 | +4.47% | 51,621 | 306,515,627 |
| 2025-01-06 | 59.19 | 59.98 | 57.4 | 58 | -2.16% | 52,553 | 306,796,174 |
| 2025-01-03 | 62.78 | 62.98 | 59.25 | 59.28 | -5.08% | 64,558 | 393,524,667 |
| 2025-01-02 | 66.39 | 66.39 | 61.5 | 62.45 | -6.44% | 81,718 | 522,189,412 |
| 2024-12-31 | 71.6 | 71.65 | 66 | 66.75 | -6.51% | 94,234 | 647,036,117 |
| 2024-12-30 | 70.54 | 72.22 | 69.72 | 71.4 | +0.03% | 62,013 | 440,286,163 |
| 2024-12-27 | 73 | 74.22 | 71.11 | 71.38 | -2.22% | 108,750 | 793,060,936 |
| 2024-12-26 | 69.76 | 73.31 | 69.7 | 73 | +3.91% | 92,436 | 666,220,261 |
| 2024-12-25 | 71.5 | 72.82 | 69.69 | 70.25 | -2.88% | 74,388 | 527,208,986 |
| 2024-12-24 | 72.51 | 73.5 | 70.41 | 72.33 | -0.23% | 89,724 | 642,947,621 |
| 2024-12-23 | 73.71 | 75.79 | 72 | 72.5 | -1.53% | 145,297 | 1,075,230,543 |
| 2024-12-20 | 72.7 | 76.2 | 71.74 | 73.63 | +2.04% | 184,629 | 1,363,997,014 |
| 2024-12-19 | 70 | 72.57 | 69.56 | 72.16 | +0.71% | 127,377 | 905,042,747 |
| 2024-12-18 | 67.14 | 73.08 | 65.8 | 71.65 | +6.45% | 170,736 | 1,203,207,621 |
| 2024-12-17 | 66.95 | 69.28 | 66.58 | 67.31 | -0.4% | 57,948 | 392,347,024 |
| 2024-12-16 | 68.96 | 70.4 | 66.83 | 67.58 | -0.98% | 67,555 | 463,116,304 |
| 2024-12-13 | 69.15 | 69.88 | 67.65 | 68.25 | -2.25% | 68,738 | 471,857,514 |
| 2024-12-12 | 70.82 | 70.83 | 68.45 | 69.82 | -1.56% | 86,492 | 600,073,227 |
| 2024-12-11 | 67.55 | 72.77 | 67.55 | 70.93 | +4.42% | 117,335 | 823,814,782 |
| 2024-12-10 | 70.17 | 70.98 | 67.73 | 67.93 | +0.8% | 67,243 | 464,882,930 |
| 2024-12-09 | 68.82 | 68.9 | 66.84 | 67.39 | -2.45% | 51,534 | 349,528,626 |
| 2024-12-06 | 67.2 | 69.2 | 66.2 | 69.08 | +2.89% | 74,344 | 506,052,729 |
| 2024-12-05 | 66.59 | 68.15 | 66.35 | 67.14 | -0.47% | 50,037 | 336,911,627 |
| 2024-12-04 | 68.8 | 71 | 67.31 | 67.46 | +0.07% | 99,012 | 682,743,019 |
| 2024-12-03 | 67.32 | 68.89 | 65.98 | 67.41 | +0.33% | 75,665 | 510,174,862 |
| 2024-12-02 | 67.01 | 67.55 | 66.53 | 67.19 | +0.3% | 51,006 | 342,091,832 |
| 2024-11-29 | 65.76 | 68.43 | 65.41 | 66.99 | +1.27% | 53,682 | 359,541,040 |
| 2024-11-28 | 66.54 | 67.85 | 65.86 | 66.15 | -0.81% | 53,029 | 355,215,828 |
| 2024-11-27 | 64.07 | 66.69 | 62.77 | 66.69 | +4.02% | 55,633 | 361,328,897 |
| 2024-11-26 | 64.71 | 65.5 | 63.87 | 64.11 | -0.97% | 28,238 | 182,484,910 |
| 2024-11-25 | 64.17 | 64.88 | 62.67 | 64.74 | +0.76% | 43,651 | 278,493,074 |
| 2024-11-22 | 67.74 | 68.49 | 64.12 | 64.25 | -5.5% | 57,091 | 378,272,401 |
| 2024-11-21 | 67.84 | 68.66 | 66.73 | 67.99 | -0.21% | 50,086 | 340,391,727 |
| 2024-11-20 | 68.39 | 68.75 | 67.2 | 68.13 | -0.39% | 51,621 | 350,671,537 |
| 2024-11-19 | 65.56 | 68.5 | 65.15 | 68.4 | +4.35% | 58,008 | 387,368,096 |
| 2024-11-18 | 67.46 | 67.9 | 64.71 | 65.55 | -2.96% | 62,913 | 416,016,687 |
| 2024-11-15 | 70.41 | 71.24 | 67.48 | 67.55 | -4.6% | 76,740 | 530,887,309 |
| 2024-11-14 | 73.15 | 73.74 | 70.58 | 70.81 | -4.74% | 77,445 | 557,704,226 |
| 2024-11-13 | 73.8 | 74.34 | 72.3 | 74.33 | -0.08% | 82,645 | 606,487,215 |
| 2024-11-12 | 76.94 | 76.94 | 73.45 | 74.39 | -2.11% | 127,222 | 953,189,823 |
| 2024-11-11 | 73.14 | 76.98 | 72.85 | 75.99 | +5.45% | 170,029 | 1,279,503,997 |
| 2024-11-08 | 74.1 | 75.23 | 71.81 | 72.06 | -0.4% | 138,144 | 1,016,573,162 |
| 2024-11-07 | 70.54 | 73 | 70.01 | 72.35 | +2.55% | 95,076 | 681,676,122 |
| 2024-11-06 | 71.7 | 72.65 | 69.93 | 70.55 | -1.37% | 114,409 | 815,996,625 |
| 2024-11-05 | 68.08 | 71.71 | 67.3 | 71.53 | +5.19% | 106,476 | 750,586,464 |
| 2024-11-04 | 65.15 | 68.13 | 65.05 | 68 | +2.56% | 63,850 | 429,947,164 |
| 2024-11-01 | 71.1 | 71.47 | 66.18 | 66.3 | -6.92% | 121,385 | 826,376,068 |
| 2024-10-31 | 69.99 | 72.4 | 68.78 | 71.23 | +2.02% | 117,149 | 831,221,795 |
| 2024-10-30 | 69.55 | 71.16 | 68.56 | 69.82 | -0.61% | 83,877 | 584,788,467 |
| 2024-10-29 | 72.8 | 73.8 | 70.2 | 70.25 | -3% | 120,429 | 868,355,047 |
| 2024-10-28 | 71.5 | 73.7 | 71.16 | 72.42 | +1.96% | 100,967 | 731,228,318 |
| 2024-10-25 | 70.6 | 72.5 | 70.02 | 71.03 | +0.74% | 87,615 | 622,589,030 |
| 2024-10-24 | 70.51 | 72.14 | 70.3 | 70.51 | -0.83% | 84,493 | 599,923,862 |
| 2024-10-23 | 71.3 | 73.1 | 70.51 | 71.1 | -1.75% | 113,548 | 815,472,689 |
| 2024-10-22 | 72.5 | 74.43 | 71.17 | 72.37 | -2.24% | 169,971 | 1,234,700,761 |
| 2024-10-21 | 73.96 | 82.8 | 71.6 | 74.03 | -2.15% | 347,681 | 2,602,571,227 |
| 2024-10-18 | 67.57 | 79.68 | 67.3 | 75.66 | +11.97% | 230,082 | 1,677,180,920 |
| 2024-10-17 | 68.3 | 70.27 | 67.33 | 67.57 | +0.97% | 121,551 | 836,277,881 |
| 2024-10-16 | 65 | 68.5 | 64.46 | 66.92 | -0.98% | 98,481 | 658,594,456 |
| 2024-10-15 | 68.99 | 73 | 67.22 | 67.58 | -2.99% | 163,696 | 1,146,124,080 |
| 2024-10-14 | 66.45 | 69.66 | 63.95 | 69.66 | +4.83% | 166,118 | 1,112,646,936 |
| 2024-10-11 | 68.21 | 71.54 | 65.19 | 66.45 | -6.41% | 149,281 | 1,008,570,237 |
| 2024-10-10 | 77.77 | 77.86 | 67.4 | 71 | -8.99% | 209,280 | 1,525,836,586 |
| 2024-10-09 | 75 | 86.85 | 71.5 | 78.01 | +3.78% | 351,941 | 2,833,676,560 |
| 2024-10-08 | 75.17 | 75.17 | 71.64 | 75.17 | +20% | 210,006 | 1,569,404,932 |
| 2024-09-30 | 56 | 62.64 | 54.6 | 62.64 | +20% | 183,710 | 1,083,036,476 |
| 2024-09-27 | 48.31 | 53 | 48.06 | 52.2 | +10.31% | 111,888 | 566,584,641 |
| 2024-09-26 | 44.97 | 47.32 | 44.82 | 47.32 | +5.27% | 62,574 | 288,578,940 |
| 2024-09-25 | 44.51 | 46.18 | 44.4 | 44.95 | +1.97% | 57,926 | 263,393,481 |
| 2024-09-24 | 42.4 | 44.08 | 42.01 | 44.08 | +4.68% | 44,555 | 192,426,563 |
| 2024-09-23 | 42.61 | 43.08 | 41.95 | 42.11 | -1.17% | 23,625 | 100,344,720 |
| 2024-09-20 | 43.07 | 43.3 | 42.2 | 42.61 | -1.02% | 23,164 | 98,751,034 |
| 2024-09-19 | 42.9 | 43.85 | 42.41 | 43.05 | +1.49% | 30,420 | 131,091,799 |
| 2024-09-18 | 43.34 | 43.8 | 42.09 | 42.42 | -1.9% | 23,927 | 102,021,001 |
| 2024-09-13 | 44.7 | 44.82 | 43.22 | 43.24 | -2.9% | 26,810 | 117,542,906 |
| 2024-09-12 | 44.9 | 45.65 | 44.53 | 44.53 | -0.47% | 29,386 | 132,275,871 |
| 2024-09-11 | 44.6 | 44.89 | 44.38 | 44.74 | -0.16% | 16,248 | 72,475,513 |
| 2024-09-10 | 44.5 | 45.1 | 43.68 | 44.81 | +1.01% | 27,729 | 123,170,688 |
| 2024-09-09 | 43.68 | 44.43 | 43.68 | 44.36 | +0.77% | 25,264 | 111,428,626 |
| 2024-09-06 | 45.24 | 45.49 | 43.98 | 44.02 | -2.72% | 28,801 | 128,575,621 |
| 2024-09-05 | 44.72 | 45.65 | 44.72 | 45.25 | +0.98% | 26,506 | 119,814,159 |
| 2024-09-04 | 44.5 | 45.53 | 44.46 | 44.81 | -0.44% | 29,011 | 130,684,663 |
| 2024-09-03 | 44.49 | 45.55 | 44.49 | 45.01 | +0.96% | 28,273 | 127,301,502 |
| 2024-09-02 | 46.5 | 47.1 | 44.53 | 44.58 | -4.56% | 40,605 | 185,096,448 |
| 2024-08-30 | 44.69 | 47.29 | 43.52 | 46.71 | +2.73% | 66,037 | 304,441,814 |
| 2024-08-29 | 45.8 | 47.08 | 44.7 | 45.47 | -1.62% | 50,678 | 233,710,546 |
| 2024-08-28 | 46.18 | 46.64 | 45.61 | 46.22 | +0.09% | 21,785 | 100,528,625 |
| 2024-08-27 | 46.55 | 46.87 | 46.13 | 46.18 | -1.6% | 25,138 | 116,571,036 |
| 2024-08-26 | 46.92 | 47.8 | 46.6 | 46.93 | 0% | 28,567 | 134,963,678 |
| 2024-08-23 | 46.8 | 47.18 | 46.44 | 46.93 | +0.02% | 27,558 | 129,203,540 |
| 2024-08-22 | 47.8 | 47.98 | 46.88 | 46.92 | -1.28% | 27,854 | 131,723,478 |
| 2024-08-21 | 47.8 | 48.25 | 47.3 | 47.53 | -0.98% | 32,727 | 156,390,746 |
| 2024-08-20 | 50.34 | 50.45 | 47.83 | 48 | -4.44% | 53,528 | 261,208,212 |
| 2024-08-19 | 49.97 | 51.18 | 49.82 | 50.23 | +0.06% | 31,272 | 158,041,414 |
| 2024-08-16 | 51.27 | 51.61 | 50.2 | 50.2 | -1.76% | 39,718 | 202,499,953 |
| 2024-08-15 | 50.7 | 51.86 | 50.32 | 51.1 | +0.55% | 35,430 | 181,650,375 |
| 2024-08-14 | 51.16 | 51.68 | 50.75 | 50.82 | -0.66% | 34,283 | 175,454,425 |
| 2024-08-13 | 49.84 | 51.51 | 49.84 | 51.16 | +2.63% | 39,818 | 201,884,137 |
| 2024-08-12 | 50 | 50.49 | 49.18 | 49.85 | -1.35% | 36,310 | 180,899,179 |
| 2024-08-09 | 51.82 | 52.25 | 50.28 | 50.53 | -1.02% | 50,902 | 261,927,701 |
| 2024-08-08 | 50.1 | 52.18 | 49.52 | 51.05 | +1.11% | 59,727 | 304,381,665 |
| 2024-08-07 | 51.22 | 51.73 | 50.43 | 50.49 | -1.33% | 41,585 | 212,221,580 |
| 2024-08-06 | 52.17 | 52.58 | 50.4 | 51.17 | +0.18% | 54,919 | 280,516,082 |
| 2024-08-05 | 54.6 | 54.86 | 51 | 51.08 | -6.52% | 78,089 | 412,023,192 |
| 2024-08-02 | 54.8 | 55.94 | 54.31 | 54.64 | -1.69% | 61,064 | 336,951,053 |
| 2024-08-01 | 55.2 | 56.59 | 54.9 | 55.58 | +0.42% | 85,289 | 475,624,217 |
| 2024-07-31 | 53.28 | 55.83 | 53.02 | 55.35 | +2.69% | 95,135 | 519,754,586 |
| 2024-07-30 | 50.85 | 54.5 | 50.37 | 53.9 | +5.19% | 98,132 | 519,025,297 |
| 2024-07-29 | 52.01 | 52.6 | 51.24 | 51.24 | -1.35% | 42,825 | 221,866,245 |
| 2024-07-26 | 51.8 | 52.66 | 50.9 | 51.94 | +0.37% | 54,521 | 282,301,806 |
| 2024-07-25 | 52.91 | 53.08 | 51.59 | 51.75 | -2.19% | 66,734 | 348,160,547 |
| 2024-07-24 | 54.39 | 55.54 | 52.7 | 52.91 | -1.8% | 76,138 | 411,846,561 |
| 2024-07-23 | 55.8 | 55.81 | 53.71 | 53.88 | -3.61% | 74,880 | 410,500,624 |
| 2024-07-22 | 57 | 57.95 | 55.83 | 55.9 | -1.83% | 80,862 | 458,468,534 |
| 2024-07-19 | 56 | 58.6 | 55.68 | 56.94 | +0.92% | 121,146 | 697,019,339 |
| 2024-07-18 | 54 | 57.17 | 53.38 | 56.42 | +2.77% | 110,792 | 613,258,915 |
| 2024-07-17 | 55.9 | 56.66 | 54.89 | 54.9 | -2.87% | 72,365 | 403,146,060 |
| 2024-07-16 | 52.83 | 57.03 | 52.83 | 56.52 | +5.45% | 121,373 | 671,658,533 |
| 2024-07-15 | 54.2 | 55.39 | 53.37 | 53.6 | -1.13% | 65,623 | 356,462,744 |
| 2024-07-12 | 53 | 54.73 | 52.9 | 54.21 | +0.46% | 70,028 | 376,627,992 |
| 2024-07-11 | 54.99 | 55.49 | 53.11 | 53.96 | +0.32% | 93,380 | 505,376,310 |
| 2024-07-10 | 52.95 | 54.4 | 52.7 | 53.79 | +0.43% | 100,185 | 534,617,035 |
| 2024-07-09 | 50.28 | 53.69 | 49.82 | 53.56 | +5.95% | 132,230 | 695,976,429 |
| 2024-07-08 | 49.7 | 52.77 | 49.55 | 50.55 | +1.73% | 107,030 | 551,480,735 |
| 2024-07-05 | 50.08 | 50.37 | 49.01 | 49.69 | -1.15% | 54,217 | 269,356,648 |
| 2024-07-04 | 52.23 | 52.49 | 50.09 | 50.27 | -3.77% | 73,050 | 373,645,282 |
| 2024-07-03 | 51.69 | 53.2 | 50.53 | 52.24 | +1.02% | 80,805 | 420,188,592 |
| 2024-07-02 | 51.95 | 52.61 | 51.36 | 51.71 | -0.67% | 49,665 | 257,624,757 |
| 2024-07-01 | 52.7 | 53.18 | 50.6 | 52.06 | -1.48% | 69,237 | 358,057,725 |
| 2024-06-28 | 51.5 | 54.06 | 51.01 | 52.84 | +2.44% | 89,891 | 474,702,912 |
| 2024-06-27 | 52.58 | 53.56 | 51.53 | 51.58 | -2.79% | 68,771 | 360,311,016 |
| 2024-06-26 | 51.7 | 53.24 | 50.51 | 53.06 | +2.73% | 82,651 | 429,524,050 |
| 2024-06-25 | 54.5 | 54.57 | 51.13 | 51.65 | -4.46% | 102,654 | 538,875,642 |
| 2024-06-24 | 56.77 | 57.5 | 53.98 | 54.06 | -4.82% | 106,120 | 589,960,978 |
| 2024-06-21 | 57 | 57.59 | 54.72 | 56.8 | -3.15% | 111,145 | 627,828,342 |
| 2024-06-20 | 57.66 | 60.55 | 57.66 | 58.65 | +0.77% | 156,402 | 925,897,284 |
| 2024-06-19 | 58.4 | 59.29 | 57.3 | 58.2 | -0.33% | 112,677 | 657,279,084 |
| 2024-06-18 | 58.7 | 59.69 | 57.57 | 58.39 | -0.51% | 115,171 | 674,344,048 |
| 2024-06-17 | 58.24 | 59.38 | 58.24 | 58.69 | +0.1% | 99,956 | 587,954,585 |
| 2024-06-14 | 59 | 59.6 | 57.21 | 58.63 | -2.91% | 168,468 | 982,319,562 |
| 2024-06-13 | 63.18 | 63.7 | 60.33 | 60.39 | -5.09% | 162,808 | 1,015,492,818 |
| 2024-06-12 | 62.49 | 64.18 | 62.35 | 63.63 | -1.04% | 154,901 | 977,635,757 |
| 2024-06-11 | 60.59 | 64.82 | 60.58 | 64.3 | +6.12% | 203,839 | 1,282,040,430 |
| 2024-06-07 | 59.75 | 62.46 | 58.55 | 60.59 | +1.78% | 165,444 | 1,002,942,745 |
| 2024-06-06 | 62.36 | 64.6 | 59.5 | 59.53 | -3.11% | 213,640 | 1,329,539,207 |
| 2024-06-05 | 59 | 66.03 | 58.88 | 61.44 | +2.85% | 255,967 | 1,612,846,755 |
| 2024-06-04 | 60.5 | 61.26 | 58.71 | 59.74 | -2.94% | 152,993 | 912,513,058 |
| 2024-06-03 | 60.74 | 63 | 59.64 | 61.55 | -1.44% | 207,260 | 1,266,783,862 |
| 2024-05-31 | 59.07 | 65.17 | 58.33 | 62.45 | +4.43% | 315,441 | 1,952,596,463 |
| 2024-05-30 | 49.85 | 59.8 | 49.12 | 59.8 | +20.01% | 243,030 | 1,351,278,865 |
| 2024-05-29 | 49.5 | 51.1 | 49.2 | 49.83 | -0.7% | 75,504 | 378,919,932 |
| 2024-05-28 | 46.88 | 53.7 | 46.3 | 50.18 | +7.22% | 134,065 | 680,322,467 |
| 2024-05-27 | 45.2 | 46.8 | 43.99 | 46.8 | +3.93% | 45,796 | 208,213,386 |
| 2024-05-24 | 46.56 | 46.85 | 45 | 45.03 | -3.04% | 24,353 | 111,331,831 |
| 2024-05-23 | 47.86 | 48.05 | 46.26 | 46.44 | -3.27% | 28,831 | 135,503,556 |
| 2024-05-22 | 47.45 | 48.1 | 46.88 | 48.01 | +1.29% | 23,644 | 112,424,436 |
| 2024-05-21 | 47.82 | 48.14 | 47.31 | 47.4 | -1.41% | 21,978 | 104,823,581 |
| 2024-05-20 | 47.99 | 48.8 | 47.63 | 48.08 | +0.31% | 25,929 | 124,846,606 |
| 2024-05-17 | 47.5 | 47.96 | 46.66 | 47.93 | +1.18% | 25,032 | 118,462,269 |
| 2024-05-16 | 47.9 | 48.3 | 47.21 | 47.37 | -0.29% | 22,707 | 108,458,146 |
| 2024-05-15 | 48.61 | 48.99 | 47.47 | 47.51 | -2.52% | 24,369 | 117,200,537 |
| 2024-05-14 | 48.56 | 49.79 | 48.53 | 48.74 | -0.02% | 20,968 | 102,560,967 |
| 2024-05-13 | 49.3 | 49.88 | 48.65 | 48.75 | -2.27% | 27,164 | 133,238,060 |
| 2024-05-10 | 51.6 | 51.69 | 49.68 | 49.88 | -2.94% | 28,768 | 144,568,139 |
| 2024-05-09 | 50 | 51.56 | 50 | 51.39 | +2.57% | 26,563 | 135,696,630 |
| 2024-05-08 | 50.88 | 51.19 | 50.08 | 50.1 | -2.15% | 23,579 | 118,978,267 |
| 2024-05-07 | 51 | 51.69 | 50.88 | 51.2 | -0.33% | 25,487 | 130,433,841 |
| 2024-05-06 | 52.07 | 52.49 | 51.07 | 51.37 | +0.2% | 38,106 | 197,060,270 |
| 2024-04-30 | 50.28 | 52.08 | 49.89 | 51.27 | +1.38% | 57,072 | 291,679,146 |
| 2024-04-29 | 48.38 | 50.77 | 48.37 | 50.57 | +4.03% | 52,686 | 262,384,772 |
| 2024-04-26 | 47.8 | 49.05 | 47.3 | 48.61 | +2.06% | 48,835 | 236,635,250 |
| 2024-04-25 | 46.2 | 48.84 | 45.21 | 47.63 | +2.85% | 55,705 | 265,213,655 |
| 2024-04-24 | 46.07 | 46.53 | 45.68 | 46.31 | +0.52% | 32,386 | 149,336,942 |
| 2024-04-23 | 46.31 | 47.5 | 45.9 | 46.07 | +0.94% | 30,931 | 143,921,815 |
| 2024-04-22 | 45 | 46.3 | 44.14 | 45.64 | +0.73% | 26,229 | 119,194,187 |
| 2024-04-19 | 45.93 | 46.35 | 45.1 | 45.31 | -2.35% | 26,007 | 118,463,670 |
| 2024-04-18 | 47.32 | 47.68 | 46.3 | 46.4 | -2.15% | 35,517 | 166,850,640 |
| 2024-04-17 | 44.36 | 47.45 | 44.36 | 47.42 | +9.19% | 52,058 | 240,545,515 |
| 2024-04-16 | 45.6 | 45.98 | 43.4 | 43.43 | -6% | 42,252 | 187,686,746 |
| 2024-04-15 | 46.58 | 47.59 | 45.1 | 46.2 | -0.82% | 42,136 | 195,316,181 |
| 2024-04-12 | 46.9 | 47.73 | 46.55 | 46.58 | -0.68% | 29,354 | 138,242,097 |
| 2024-04-11 | 47 | 47.97 | 46.61 | 46.9 | -0.53% | 28,078 | 133,137,901 |
| 2024-04-10 | 49.02 | 49.24 | 46.89 | 47.15 | -5.15% | 41,495 | 198,331,692 |
| 2024-04-09 | 48.55 | 49.73 | 48.13 | 49.71 | +2.71% | 26,600 | 130,452,834 |
| 2024-04-08 | 50 | 50 | 48.4 | 48.4 | -3.28% | 27,960 | 137,356,447 |
| 2024-04-03 | 50.68 | 51.1 | 49.39 | 50.04 | -1.48% | 32,935 | 165,284,155 |
| 2024-04-02 | 52 | 52.3 | 50.52 | 50.79 | -1.01% | 31,786 | 162,132,972 |
| 2024-04-01 | 50.48 | 51.49 | 50.47 | 51.31 | +2.19% | 31,146 | 159,290,658 |
| 2024-03-29 | 50.54 | 50.76 | 49.11 | 50.21 | -0.67% | 33,682 | 168,025,808 |
| 2024-03-28 | 49.92 | 51.76 | 49.48 | 50.55 | +1.92% | 45,299 | 228,904,638 |
| 2024-03-27 | 52.81 | 53.25 | 49.48 | 49.6 | -6.06% | 51,330 | 261,702,575 |
| 2024-03-26 | 53.23 | 54.79 | 52.18 | 52.8 | -0.75% | 53,666 | 285,872,860 |
| 2024-03-25 | 55.3 | 55.97 | 53.03 | 53.2 | -5.51% | 61,446 | 336,190,877 |
| 2024-03-22 | 57.88 | 58.6 | 56.3 | 56.3 | -2.8% | 61,097 | 350,025,528 |
| 2024-03-21 | 58.02 | 58.96 | 57.28 | 57.92 | +0.31% | 58,052 | 337,555,224 |
| 2024-03-20 | 57.37 | 58 | 56.98 | 57.74 | +0.64% | 40,216 | 231,670,046 |
| 2024-03-19 | 57.8 | 58.51 | 57.36 | 57.37 | -1.27% | 48,965 | 283,485,457 |
| 2024-03-18 | 56.83 | 58.18 | 56.8 | 58.11 | +2.4% | 58,977 | 339,778,683 |
| 2024-03-15 | 55.95 | 56.84 | 55.37 | 56.75 | +0.91% | 44,837 | 251,419,311 |
| 2024-03-14 | 56.52 | 57.36 | 55.55 | 56.24 | -1.61% | 54,035 | 304,433,118 |
| 2024-03-13 | 57.49 | 58.14 | 56.85 | 57.16 | +0.78% | 67,348 | 387,028,023 |
| 2024-03-12 | 56.8 | 58.33 | 56 | 56.72 | +0.55% | 62,934 | 359,308,874 |
| 2024-03-11 | 54.9 | 56.57 | 54.56 | 56.41 | +1.35% | 68,733 | 384,541,108 |
| 2024-03-08 | 55 | 56.19 | 54.23 | 55.66 | +1.61% | 56,502 | 312,813,384 |
| 2024-03-07 | 57.11 | 58.03 | 54.68 | 54.78 | -2.87% | 80,978 | 455,519,337 |
| 2024-03-06 | 57.6 | 57.95 | 55.18 | 56.4 | -3.42% | 99,698 | 562,568,580 |
| 2024-03-05 | 57.01 | 60.45 | 56.5 | 58.4 | +1.09% | 137,152 | 806,346,088 |
| 2024-03-04 | 57.14 | 58.67 | 55.68 | 57.77 | +1.94% | 102,880 | 589,635,790 |
| 2024-03-01 | 55.72 | 56.8 | 54.7 | 56.67 | +0.78% | 112,883 | 633,058,823 |
| 2024-02-29 | 51.01 | 56.27 | 51 | 56.23 | +7.93% | 116,783 | 637,753,564 |
| 2024-02-28 | 56.8 | 59.2 | 52.05 | 52.1 | -4.74% | 182,399 | 1,033,124,312 |
| 2024-02-27 | 51.8 | 54.76 | 51.45 | 54.69 | +4.75% | 84,873 | 452,112,304 |
| 2024-02-26 | 51 | 53.5 | 50.86 | 52.21 | +1.01% | 74,761 | 392,148,322 |
| 2024-02-23 | 51.01 | 52.16 | 50.3 | 51.69 | +1.33% | 70,120 | 359,579,033 |
| 2024-02-22 | 49.71 | 51.5 | 49.71 | 51.01 | +3.47% | 77,904 | 395,113,213 |
| 2024-02-21 | 48.65 | 50.8 | 48.31 | 49.3 | -0.78% | 76,762 | 382,331,935 |
| 2024-02-20 | 49 | 50.36 | 47.92 | 49.69 | -0.62% | 73,771 | 360,248,197 |
| 2024-02-19 | 50 | 50.9 | 47.2 | 50 | +6.2% | 107,325 | 530,124,613 |
| 2024-02-08 | 43.82 | 48 | 43.82 | 47.08 | +9.74% | 94,392 | 438,106,509 |
| 2024-02-07 | 41.07 | 43.88 | 40.88 | 42.9 | +6.06% | 94,371 | 403,968,538 |
| 2024-02-06 | 36.96 | 41 | 36.33 | 40.45 | +6.87% | 94,115 | 368,811,651 |
| 2024-02-05 | 43 | 43.19 | 36.24 | 37.85 | -13.15% | 130,002 | 505,042,417 |
| 2024-02-02 | 46.09 | 47.2 | 42.17 | 43.58 | -5.96% | 60,988 | 271,883,638 |
| 2024-02-01 | 44.91 | 47.66 | 44.65 | 46.34 | +2.75% | 60,705 | 280,374,491 |
| 2024-01-31 | 48.63 | 49.1 | 44.86 | 45.1 | -7.39% | 73,922 | 344,148,454 |
| 2024-01-30 | 51.91 | 52.38 | 48.51 | 48.7 | -7.9% | 61,870 | 310,453,119 |
| 2024-01-29 | 55.92 | 57.19 | 52.88 | 52.88 | -5.72% | 44,190 | 240,808,673 |
| 2024-01-26 | 57.51 | 57.99 | 56 | 56.09 | -3.29% | 43,422 | 246,480,928 |
| 2024-01-25 | 57.25 | 58.49 | 56.2 | 58 | +1.51% | 52,625 | 303,220,071 |
| 2024-01-24 | 57.51 | 57.77 | 53.83 | 57.14 | -0.33% | 61,733 | 344,669,887 |
| 2024-01-23 | 56 | 58.37 | 55.12 | 57.33 | +1.33% | 54,002 | 309,378,674 |
| 2024-01-22 | 62.34 | 62.34 | 55.91 | 56.58 | -10.6% | 90,481 | 528,967,578 |
| 2024-01-19 | 65.88 | 66.24 | 63.29 | 63.29 | -3.99% | 51,913 | 334,826,794 |
| 2024-01-18 | 63.49 | 66.25 | 63.28 | 65.92 | +2.87% | 69,158 | 450,449,864 |
| 2024-01-17 | 66.4 | 66.5 | 64.05 | 64.08 | -3.33% | 47,051 | 306,462,782 |
| 2024-01-16 | 66.55 | 67.13 | 64.88 | 66.29 | -0.91% | 60,573 | 398,487,726 |
| 2024-01-15 | 64.6 | 69.01 | 63.38 | 66.9 | +2.64% | 95,852 | 641,613,200 |
| 2024-01-12 | 68.08 | 68.48 | 65.1 | 65.18 | -4.83% | 80,584 | 537,754,953 |
| 2024-01-11 | 63.43 | 69.93 | 63.35 | 68.49 | +6.9% | 128,276 | 869,609,635 |
| 2024-01-10 | 65.38 | 67.59 | 64.07 | 64.07 | -3.48% | 81,754 | 535,770,780 |
| 2024-01-09 | 69.26 | 71.46 | 65.73 | 66.38 | -2.61% | 105,978 | 727,796,316 |
| 2024-01-08 | 67 | 70.18 | 65.6 | 68.16 | +0.18% | 103,223 | 703,583,717 |
| 2024-01-05 | 67.81 | 69.99 | 66.33 | 68.04 | -1.65% | 104,548 | 710,573,192 |
| 2024-01-04 | 65.88 | 70.86 | 65.37 | 69.18 | +3.41% | 148,274 | 1,017,768,843 |
| 2024-01-03 | 65.25 | 68.14 | 63.2 | 66.9 | +1.89% | 121,049 | 794,954,348 |
| 2024-01-02 | 58.85 | 68.8 | 57.75 | 65.66 | +11.4% | 125,126 | 803,567,644 |
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：