股票概览
63.21
-3.83%
-2.52
65.96
开盘价
66.8
最高价
63.17
最低价
77,761
成交量
数据更新至: 2024-12-31
技术指标
65.01
MA5 (5日均线)
65.29
MA10 (10日均线)
66.50
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 | 65.96 | 66.8 | 63.17 | 63.21 | -3.83% | 77,761 | 501,379,718 |
| 2024-12-30 | 64.66 | 66.8 | 64.41 | 65.73 | +1.28% | 81,282 | 534,765,393 |
| 2024-12-27 | 65.38 | 65.75 | 64.64 | 64.9 | -0.76% | 73,691 | 479,966,990 |
| 2024-12-26 | 65.37 | 66.24 | 65.36 | 65.4 | -0.65% | 63,679 | 418,624,327 |
| 2024-12-25 | 66.97 | 66.99 | 65.34 | 65.83 | -1.11% | 57,102 | 376,571,092 |
| 2024-12-24 | 66.07 | 67.66 | 65.6 | 66.57 | +0.76% | 87,353 | 581,683,980 |
| 2024-12-23 | 65.28 | 67.64 | 65.09 | 66.07 | +0.7% | 101,127 | 673,165,447 |
| 2024-12-20 | 64.7 | 66.33 | 64.55 | 65.61 | +1.28% | 67,968 | 445,659,956 |
| 2024-12-19 | 64.21 | 65.26 | 63.69 | 64.78 | -0.03% | 70,408 | 453,819,076 |
| 2024-12-18 | 65.3 | 65.56 | 64.55 | 64.8 | -0.49% | 55,747 | 361,818,728 |
| 2024-12-17 | 65.66 | 66.26 | 65.02 | 65.12 | -1% | 69,395 | 454,991,487 |
| 2024-12-16 | 68.46 | 68.47 | 65.35 | 65.78 | -3.91% | 114,980 | 763,130,751 |
| 2024-12-13 | 68.9 | 69.98 | 68.3 | 68.46 | -1.2% | 105,703 | 730,288,282 |
| 2024-12-12 | 67.73 | 69.98 | 66.9 | 69.29 | +2.18% | 112,471 | 771,716,714 |
| 2024-12-11 | 67.88 | 68.46 | 67.4 | 67.81 | -0.56% | 69,887 | 474,614,357 |
| 2024-12-10 | 71.04 | 71.24 | 68.07 | 68.19 | +0.21% | 117,733 | 820,595,875 |
| 2024-12-09 | 68.2 | 68.95 | 67.58 | 68.05 | -0.8% | 68,648 | 468,246,410 |
| 2024-12-06 | 67.7 | 69.2 | 66.56 | 68.6 | +0.94% | 102,807 | 698,081,811 |
| 2024-12-05 | 67.67 | 68.25 | 66.91 | 67.96 | +0.1% | 75,574 | 511,089,763 |
| 2024-12-04 | 69.21 | 69.63 | 67.67 | 67.89 | -1.84% | 78,012 | 532,916,800 |
| 2024-12-03 | 70.15 | 70.95 | 68.7 | 69.16 | -1.52% | 96,281 | 668,895,332 |
| 2024-12-02 | 68.95 | 70.57 | 67.6 | 70.23 | -0.62% | 122,271 | 848,237,361 |
| 2024-11-29 | 68.93 | 71.8 | 68.93 | 70.67 | +2.2% | 113,109 | 797,550,771 |
| 2024-11-28 | 70.36 | 70.69 | 69.09 | 69.15 | -1.75% | 82,666 | 577,473,753 |
| 2024-11-27 | 67.2 | 70.46 | 66.44 | 70.38 | +4.42% | 110,764 | 757,638,048 |
| 2024-11-26 | 68.3 | 69.74 | 66.9 | 67.4 | -1.32% | 86,645 | 590,026,119 |
| 2024-11-25 | 67.47 | 69.27 | 67 | 68.3 | +1.23% | 103,857 | 704,613,757 |
| 2024-11-22 | 70.58 | 71.25 | 67.47 | 67.47 | -5.73% | 145,654 | 1,012,066,921 |
| 2024-11-21 | 72.72 | 73.89 | 70.67 | 71.57 | -0.39% | 125,712 | 907,977,272 |
| 2024-11-20 | 72.14 | 72.5 | 70.84 | 71.85 | -0.62% | 117,664 | 841,947,236 |
| 2024-11-19 | 70.8 | 73.08 | 70 | 72.3 | +2.79% | 133,808 | 958,042,208 |
| 2024-11-18 | 73.09 | 73.5 | 69.91 | 70.34 | -4.43% | 165,460 | 1,184,721,491 |
| 2024-11-15 | 77 | 78.28 | 73.6 | 73.6 | -5.02% | 167,889 | 1,274,203,420 |
| 2024-11-14 | 83.5 | 83.68 | 76.99 | 77.49 | -5.84% | 222,924 | 1,782,310,829 |
| 2024-11-13 | 77.9 | 82.93 | 77.74 | 82.3 | +4.65% | 276,912 | 2,235,962,237 |
| 2024-11-12 | 80 | 81.91 | 77.6 | 78.64 | -0.81% | 268,682 | 2,146,028,535 |
| 2024-11-11 | 71.79 | 81.91 | 71.46 | 79.28 | +9.81% | 323,597 | 2,489,807,946 |
| 2024-11-08 | 72.6 | 74.17 | 72.02 | 72.2 | +1.04% | 183,481 | 1,343,918,651 |
| 2024-11-07 | 70 | 72.06 | 68.42 | 71.46 | -0.9% | 196,424 | 1,376,729,757 |
| 2024-11-06 | 73 | 75.97 | 71.71 | 72.11 | -1.82% | 218,225 | 1,612,898,293 |
| 2024-11-05 | 71.14 | 73.9 | 70.53 | 73.45 | +2.86% | 191,251 | 1,392,282,078 |
| 2024-11-04 | 70.88 | 72.36 | 70.12 | 71.41 | +0.52% | 142,379 | 1,013,812,211 |
| 2024-11-01 | 73.01 | 73.76 | 70.83 | 71.04 | -4.72% | 201,548 | 1,453,381,157 |
| 2024-10-31 | 76.2 | 77.5 | 74.2 | 74.56 | +0.28% | 216,088 | 1,633,851,643 |
| 2024-10-30 | 73.01 | 75.89 | 72.88 | 74.35 | +0.2% | 172,438 | 1,280,727,992 |
| 2024-10-29 | 78.46 | 80.2 | 74 | 74.2 | -2.43% | 264,182 | 2,019,910,492 |
| 2024-10-28 | 78.5 | 78.6 | 74.72 | 76.05 | -3.07% | 262,340 | 1,990,481,639 |
| 2024-10-25 | 71.6 | 80 | 71.6 | 78.46 | +9.03% | 373,756 | 2,873,552,317 |
| 2024-10-24 | 74.6 | 75.29 | 71.96 | 71.96 | -6.13% | 228,551 | 1,672,898,131 |
| 2024-10-23 | 74 | 81.34 | 72.55 | 76.66 | +1.87% | 357,868 | 2,732,329,182 |
| 2024-10-22 | 70.8 | 76.13 | 69.56 | 75.25 | +6.06% | 300,836 | 2,172,119,318 |
| 2024-10-21 | 70 | 73.75 | 69 | 70.95 | +3.29% | 337,935 | 2,405,534,181 |
| 2024-10-18 | 62.04 | 71.63 | 62.01 | 68.69 | +14.52% | 410,870 | 2,736,316,220 |
| 2024-10-17 | 60.83 | 61.58 | 59.9 | 59.98 | -0.42% | 130,145 | 790,116,434 |
| 2024-10-16 | 60.72 | 61.8 | 59.7 | 60.23 | -3.79% | 149,390 | 905,634,577 |
| 2024-10-15 | 64.2 | 66.04 | 62.47 | 62.6 | -4.21% | 153,339 | 985,744,233 |
| 2024-10-14 | 64.23 | 65.96 | 62.5 | 65.35 | +2% | 164,987 | 1,061,717,940 |
| 2024-10-11 | 67.61 | 68.68 | 62.88 | 64.07 | -6.62% | 184,385 | 1,197,729,834 |
| 2024-10-10 | 71.81 | 73.93 | 68.61 | 68.61 | -3.61% | 222,233 | 1,574,463,343 |
| 2024-10-09 | 75 | 79.51 | 71.18 | 71.18 | -12.69% | 372,304 | 2,805,387,471 |
| 2024-10-08 | 81.53 | 81.53 | 71.33 | 81.53 | +20% | 424,061 | 3,372,730,089 |
| 2024-09-30 | 61 | 67.94 | 60.8 | 67.94 | +19.99% | 313,902 | 2,030,952,185 |
| 2024-09-27 | 50.5 | 56.63 | 50.5 | 56.62 | +14.52% | 231,626 | 1,241,529,208 |
| 2024-09-26 | 47.22 | 49.47 | 46.85 | 49.44 | +4.68% | 125,440 | 607,147,561 |
| 2024-09-25 | 47.24 | 48.44 | 47.07 | 47.23 | +1.09% | 121,307 | 579,236,794 |
| 2024-09-24 | 43.26 | 46.77 | 43.06 | 46.72 | +8.68% | 138,222 | 624,858,033 |
| 2024-09-23 | 43.71 | 44.06 | 42.91 | 42.99 | -1.62% | 46,069 | 199,473,329 |
| 2024-09-20 | 44.8 | 44.91 | 43.44 | 43.7 | -2.8% | 59,630 | 261,566,781 |
| 2024-09-19 | 44.8 | 45.9 | 44.31 | 44.96 | +1.35% | 67,636 | 305,091,393 |
| 2024-09-18 | 44.8 | 45.28 | 44 | 44.36 | -1.53% | 54,563 | 243,349,601 |
| 2024-09-13 | 46.49 | 46.65 | 45.05 | 45.05 | -3.49% | 70,104 | 320,340,396 |
| 2024-09-12 | 46.68 | 48.19 | 46.47 | 46.68 | +0.24% | 95,114 | 450,467,110 |
| 2024-09-11 | 46.55 | 47.47 | 46.28 | 46.57 | -0.58% | 74,321 | 348,490,385 |
| 2024-09-10 | 47 | 47.27 | 46.12 | 46.84 | -0.66% | 67,485 | 315,217,257 |
| 2024-09-09 | 45.98 | 47.95 | 45.93 | 47.15 | +1.68% | 86,473 | 407,211,655 |
| 2024-09-06 | 46.98 | 47.35 | 46.01 | 46.37 | -1.59% | 67,649 | 314,257,889 |
| 2024-09-05 | 46.5 | 48.17 | 46.33 | 47.12 | +1.86% | 107,705 | 509,604,404 |
| 2024-09-04 | 45.38 | 47.39 | 45.31 | 46.26 | +1.56% | 107,019 | 496,403,345 |
| 2024-09-03 | 44.7 | 46.11 | 44.28 | 45.55 | +1.9% | 76,127 | 344,271,767 |
| 2024-09-02 | 46.08 | 46.58 | 44.7 | 44.7 | -3.27% | 89,988 | 410,165,582 |
| 2024-08-30 | 45.56 | 47.07 | 45.3 | 46.21 | +0.92% | 127,633 | 590,036,013 |
| 2024-08-29 | 43.05 | 46.45 | 43.05 | 45.79 | +5.65% | 133,067 | 601,614,959 |
| 2024-08-28 | 42.8 | 43.63 | 42.5 | 43.34 | +0.91% | 52,968 | 228,392,451 |
| 2024-08-27 | 43.35 | 43.94 | 42.44 | 42.95 | -1.72% | 81,016 | 348,821,622 |
| 2024-08-26 | 43.49 | 44.66 | 43.47 | 43.7 | +0.34% | 61,171 | 268,858,156 |
| 2024-08-23 | 44.04 | 44.22 | 43.46 | 43.55 | -1.4% | 52,674 | 230,312,405 |
| 2024-08-22 | 45.99 | 45.99 | 43.99 | 44.17 | -3.24% | 93,345 | 416,533,377 |
| 2024-08-21 | 44.66 | 46.08 | 44.56 | 45.65 | +1.69% | 72,354 | 329,670,256 |
| 2024-08-20 | 45.06 | 45.39 | 44.68 | 44.89 | -0.38% | 52,899 | 237,855,109 |
| 2024-08-19 | 45.73 | 46.04 | 44.91 | 45.06 | -1.34% | 52,336 | 237,257,471 |
| 2024-08-16 | 46.48 | 46.67 | 45.66 | 45.67 | -2.06% | 58,383 | 268,185,066 |
| 2024-08-15 | 46.49 | 47.47 | 45.98 | 46.63 | 0% | 69,737 | 325,481,434 |
| 2024-08-14 | 47.98 | 48.38 | 46.63 | 46.63 | -2.98% | 56,457 | 266,341,940 |
| 2024-08-13 | 47.79 | 48.56 | 47.3 | 48.06 | +0.21% | 56,478 | 270,536,317 |
| 2024-08-12 | 48.5 | 48.94 | 47.7 | 47.96 | -0.12% | 55,555 | 267,183,924 |
| 2024-08-09 | 49.29 | 49.61 | 47.92 | 48.02 | -2.1% | 53,544 | 259,926,578 |
| 2024-08-08 | 48.79 | 49.29 | 48.33 | 49.05 | +0.08% | 48,329 | 236,320,587 |
| 2024-08-07 | 49.98 | 50.17 | 48.74 | 49.01 | -2.43% | 70,787 | 348,914,566 |
| 2024-08-06 | 48.4 | 50.86 | 48.4 | 50.23 | +4.95% | 106,610 | 531,931,417 |
| 2024-08-05 | 49.31 | 50.73 | 47.86 | 47.86 | -3.16% | 85,895 | 423,111,605 |
| 2024-08-02 | 50.78 | 51.23 | 49.3 | 49.42 | -3.21% | 72,659 | 364,430,350 |
| 2024-08-01 | 52.1 | 52.58 | 50.83 | 51.06 | -2.46% | 70,814 | 364,770,286 |
| 2024-07-31 | 49.63 | 52.36 | 48.98 | 52.35 | +5.23% | 85,349 | 436,211,583 |
| 2024-07-30 | 49.99 | 50.39 | 49.36 | 49.75 | -0.48% | 46,677 | 232,221,727 |
| 2024-07-29 | 51.41 | 51.51 | 49.75 | 49.99 | -2.93% | 65,230 | 328,175,257 |
| 2024-07-26 | 51.37 | 52.07 | 50.91 | 51.5 | +0.04% | 63,705 | 328,382,071 |
| 2024-07-25 | 50.44 | 53.98 | 50.28 | 51.48 | +1.72% | 124,981 | 653,678,572 |
| 2024-07-24 | 51.81 | 52.1 | 50.56 | 50.61 | -2.82% | 65,619 | 336,051,631 |
| 2024-07-23 | 55 | 55.05 | 52.08 | 52.08 | -5.96% | 106,666 | 567,683,893 |
| 2024-07-22 | 56.6 | 57.25 | 54.8 | 55.38 | -2.57% | 79,181 | 443,417,974 |
| 2024-07-19 | 56.2 | 57.24 | 55.88 | 56.84 | -0.16% | 71,662 | 405,264,976 |
| 2024-07-18 | 55.16 | 57.45 | 54.5 | 56.93 | +2.06% | 88,171 | 494,486,657 |
| 2024-07-17 | 57 | 57.99 | 55.71 | 55.78 | -0.29% | 90,947 | 517,459,759 |
| 2024-07-16 | 54.9 | 56.14 | 54.31 | 55.94 | +1.64% | 70,596 | 389,525,900 |
| 2024-07-15 | 56.09 | 56.14 | 54.49 | 55.04 | -3.76% | 79,099 | 435,404,311 |
| 2024-07-12 | 56.74 | 58.43 | 56.41 | 57.19 | +0.65% | 103,448 | 593,937,597 |
| 2024-07-11 | 55.9 | 58.35 | 55.36 | 56.82 | +3.12% | 98,423 | 559,532,254 |
| 2024-07-10 | 54.88 | 57.2 | 53.68 | 55.1 | -0.72% | 87,743 | 489,709,819 |
| 2024-07-09 | 54.92 | 55.59 | 54.14 | 55.5 | +1.06% | 86,929 | 478,114,533 |
| 2024-07-08 | 57.1 | 57.1 | 54.62 | 54.92 | -4.98% | 88,385 | 492,637,759 |
| 2024-07-05 | 57.39 | 59.11 | 57.3 | 57.8 | +0.7% | 87,656 | 508,877,727 |
| 2024-07-04 | 58.05 | 58.81 | 57.34 | 57.4 | -2.1% | 90,969 | 525,633,131 |
| 2024-07-03 | 57.94 | 60.35 | 56.1 | 58.63 | +7.58% | 170,296 | 986,705,334 |
| 2024-07-02 | 55.58 | 55.89 | 54.15 | 54.5 | -2.12% | 53,498 | 293,692,397 |
| 2024-07-01 | 54.2 | 56 | 54.07 | 55.68 | +3.09% | 68,798 | 379,259,217 |
| 2024-06-28 | 54.99 | 55.68 | 53.8 | 54.01 | -1.94% | 67,620 | 369,749,296 |
| 2024-06-27 | 56.3 | 56.31 | 55 | 55.08 | -2.98% | 46,327 | 257,615,934 |
| 2024-06-26 | 56 | 57.4 | 55.5 | 56.77 | +1.59% | 51,234 | 289,343,847 |
| 2024-06-25 | 57.65 | 58.48 | 55.4 | 55.88 | -3.46% | 57,648 | 326,300,713 |
| 2024-06-24 | 59.08 | 59.38 | 57.66 | 57.88 | -3.1% | 48,112 | 281,748,037 |
| 2024-06-21 | 59.98 | 60.22 | 58.91 | 59.73 | +0.96% | 44,343 | 263,695,568 |
| 2024-06-20 | 61.03 | 61.68 | 59.15 | 59.16 | -3.18% | 54,472 | 326,584,776 |
| 2024-06-19 | 63.58 | 63.58 | 60.78 | 61.1 | -3.96% | 63,420 | 390,770,898 |
| 2024-06-18 | 62.77 | 64.87 | 62.22 | 63.62 | +1.35% | 54,167 | 345,106,821 |
| 2024-06-17 | 61.66 | 63.49 | 61 | 62.77 | +1.21% | 59,484 | 370,993,274 |
| 2024-06-14 | 62.08 | 62.87 | 61.43 | 62.02 | -0.06% | 49,910 | 309,290,107 |
| 2024-06-13 | 62.33 | 63.65 | 61.93 | 62.06 | -0.72% | 55,019 | 344,970,223 |
| 2024-06-12 | 63.98 | 63.98 | 62 | 62.51 | -2.47% | 64,123 | 401,960,470 |
| 2024-06-11 | 63 | 64.37 | 62.22 | 64.09 | +1.41% | 47,178 | 299,685,272 |
| 2024-06-07 | 64.53 | 64.7 | 62.71 | 63.2 | -1.48% | 54,093 | 343,303,857 |
| 2024-06-06 | 65.19 | 66.05 | 63.84 | 64.15 | -1.6% | 57,953 | 375,825,811 |
| 2024-06-05 | 66.6 | 66.86 | 65.19 | 65.19 | -2.34% | 44,303 | 292,347,427 |
| 2024-06-04 | 64.6 | 66.85 | 64.14 | 66.75 | +2.82% | 68,003 | 447,093,415 |
| 2024-06-03 | 64.59 | 65.19 | 63.41 | 64.92 | +0.51% | 50,480 | 325,458,020 |
| 2024-05-31 | 66 | 66.64 | 64.58 | 64.59 | -1.78% | 78,784 | 513,415,278 |
| 2024-05-30 | 66.94 | 67.47 | 65.44 | 65.76 | -0.98% | 60,504 | 400,024,872 |
| 2024-05-29 | 65.58 | 68.98 | 65.54 | 66.41 | +0.56% | 95,674 | 648,745,160 |
| 2024-05-28 | 65.33 | 67.72 | 65.1 | 66.04 | +1.09% | 64,151 | 427,648,754 |
| 2024-05-27 | 65.8 | 66 | 64.15 | 65.33 | -0.88% | 60,347 | 391,269,824 |
| 2024-05-24 | 67.41 | 69.19 | 65.91 | 65.91 | -2.79% | 82,639 | 557,132,592 |
| 2024-05-23 | 69.3 | 69.4 | 67.4 | 67.8 | -3.68% | 111,710 | 760,393,855 |
| 2024-05-22 | 67.01 | 70.82 | 66.51 | 70.39 | +5.06% | 154,574 | 1,060,861,772 |
| 2024-05-21 | 67.3 | 68.22 | 66.6 | 67 | -1.15% | 43,861 | 294,941,677 |
| 2024-05-20 | 67.65 | 68.76 | 67.21 | 67.78 | 0% | 59,575 | 404,221,698 |
| 2024-05-17 | 65.38 | 67.83 | 64.83 | 67.78 | +2.54% | 64,397 | 428,901,670 |
| 2024-05-16 | 65.98 | 67.37 | 65.58 | 66.1 | +0.14% | 60,438 | 401,700,861 |
| 2024-05-15 | 67.18 | 68.37 | 65.99 | 66.01 | -1.4% | 49,133 | 328,956,187 |
| 2024-05-14 | 68.18 | 68.9 | 66.88 | 66.95 | -2.26% | 64,153 | 432,890,343 |
| 2024-05-13 | 67.3 | 69.79 | 66 | 68.5 | +0.01% | 63,475 | 434,295,341 |
| 2024-05-10 | 69.3 | 69.5 | 68.22 | 68.49 | -1.75% | 68,511 | 470,042,855 |
| 2024-05-09 | 68.5 | 71.4 | 68.38 | 69.71 | +2% | 100,117 | 700,463,420 |
| 2024-05-08 | 70.1 | 70.1 | 68.21 | 68.34 | -2.13% | 73,540 | 506,507,435 |
| 2024-05-07 | 68.5 | 70.23 | 67.8 | 69.83 | +2.08% | 94,863 | 654,531,228 |
| 2024-05-06 | 69.98 | 70.47 | 68.15 | 68.41 | -0.42% | 94,187 | 648,118,873 |
| 2024-04-30 | 69 | 69.98 | 68.6 | 68.7 | -1.86% | 99,349 | 686,458,108 |
| 2024-04-29 | 64.44 | 72.99 | 64.13 | 70 | +11.36% | 219,588 | 1,504,817,731 |
| 2024-04-26 | 60.35 | 62.86 | 59.88 | 62.86 | +4.07% | 91,701 | 565,383,858 |
| 2024-04-25 | 59.6 | 61.7 | 59.35 | 60.4 | +0.27% | 78,507 | 473,926,109 |
| 2024-04-24 | 60.3 | 61 | 59.08 | 60.24 | +3.36% | 97,172 | 581,546,643 |
| 2024-04-23 | 58.5 | 59.88 | 58.04 | 58.28 | +0.09% | 56,562 | 331,624,393 |
| 2024-04-22 | 56.9 | 59.2 | 56.5 | 58.23 | +2.75% | 68,675 | 398,628,854 |
| 2024-04-19 | 58.5 | 58.68 | 55.8 | 56.67 | -3.62% | 89,550 | 508,595,947 |
| 2024-04-18 | 57.55 | 59.7 | 56.91 | 58.8 | +1.38% | 65,680 | 384,171,462 |
| 2024-04-17 | 56.39 | 58.19 | 56.16 | 58 | +3.28% | 52,537 | 302,261,407 |
| 2024-04-16 | 57.41 | 57.72 | 56.1 | 56.16 | -2.55% | 43,956 | 249,808,207 |
| 2024-04-15 | 56.26 | 58.15 | 56.02 | 57.63 | +2.76% | 70,430 | 403,440,029 |
| 2024-04-12 | 58.26 | 58.54 | 55.92 | 56.08 | -2.3% | 51,254 | 291,409,203 |
| 2024-04-11 | 57.42 | 58.54 | 56.96 | 57.4 | -0.59% | 38,810 | 224,088,227 |
| 2024-04-10 | 58.82 | 58.88 | 57.6 | 57.74 | -1.6% | 33,470 | 194,369,052 |
| 2024-04-09 | 58.35 | 59.1 | 57.8 | 58.68 | +1.12% | 50,776 | 296,165,882 |
| 2024-04-08 | 60.2 | 60.2 | 58.02 | 58.03 | -3.68% | 51,730 | 304,448,723 |
| 2024-04-03 | 60.8 | 60.98 | 59.76 | 60.25 | -0.92% | 37,134 | 223,916,601 |
| 2024-04-02 | 61.89 | 62.26 | 60.35 | 60.81 | -1.57% | 47,461 | 289,353,489 |
| 2024-04-01 | 59.94 | 61.82 | 59.58 | 61.78 | +3.81% | 60,309 | 368,848,073 |
| 2024-03-29 | 59.52 | 60.4 | 58.01 | 59.51 | -0.25% | 51,510 | 304,299,799 |
| 2024-03-28 | 59.7 | 60.85 | 59.12 | 59.66 | 0% | 53,311 | 320,630,007 |
| 2024-03-27 | 62.29 | 62.46 | 59.65 | 59.66 | -4.7% | 48,639 | 297,121,068 |
| 2024-03-26 | 61.5 | 63.18 | 61.08 | 62.6 | +2.22% | 64,794 | 402,127,805 |
| 2024-03-25 | 62.55 | 63.3 | 61.23 | 61.24 | -2.56% | 59,505 | 369,964,173 |
| 2024-03-22 | 65.68 | 66.1 | 62.82 | 62.85 | -4.48% | 65,194 | 416,622,695 |
| 2024-03-21 | 66.33 | 67.12 | 65.44 | 65.8 | -1.54% | 47,212 | 311,778,762 |
| 2024-03-20 | 67.12 | 68.33 | 65.75 | 66.83 | -0.12% | 56,038 | 375,179,814 |
| 2024-03-19 | 68 | 68.79 | 66.9 | 66.91 | -2.02% | 52,482 | 354,906,147 |
| 2024-03-18 | 67.86 | 68.3 | 66.9 | 68.29 | +0.95% | 65,184 | 441,182,749 |
| 2024-03-15 | 68.5 | 68.93 | 66.2 | 67.65 | -1.79% | 71,433 | 480,704,689 |
| 2024-03-14 | 68.78 | 70.07 | 68.28 | 68.88 | -0.38% | 57,077 | 394,765,816 |
| 2024-03-13 | 69.16 | 69.95 | 68.4 | 69.14 | -1.03% | 65,774 | 454,814,171 |
| 2024-03-12 | 68.22 | 71 | 67.56 | 69.86 | +2.13% | 109,281 | 760,334,968 |
| 2024-03-11 | 66.6 | 69.18 | 65.78 | 68.4 | +4.97% | 131,625 | 887,364,114 |
| 2024-03-08 | 63.2 | 65.75 | 63.08 | 65.16 | +2.92% | 75,328 | 487,232,982 |
| 2024-03-07 | 65.85 | 66.1 | 63.31 | 63.31 | -4% | 70,867 | 456,869,845 |
| 2024-03-06 | 63.95 | 67.47 | 63.63 | 65.95 | +2.74% | 91,711 | 602,591,322 |
| 2024-03-05 | 65 | 65.18 | 63.68 | 64.19 | -1.87% | 60,607 | 389,807,097 |
| 2024-03-04 | 65.3 | 66.28 | 64.7 | 65.41 | +0.02% | 65,177 | 425,540,184 |
| 2024-03-01 | 64.75 | 66.01 | 64.01 | 65.4 | +1% | 73,707 | 479,282,481 |
| 2024-02-29 | 61.77 | 64.84 | 61.55 | 64.75 | +3.97% | 101,168 | 643,388,032 |
| 2024-02-28 | 63.92 | 66.79 | 62.23 | 62.28 | -2.34% | 127,319 | 824,810,021 |
| 2024-02-27 | 61.3 | 63.77 | 61.01 | 63.77 | +3.32% | 88,407 | 552,089,117 |
| 2024-02-26 | 62.88 | 63.18 | 61 | 61.72 | -0.53% | 90,537 | 560,168,611 |
| 2024-02-23 | 61.5 | 63.2 | 60.64 | 62.05 | +1.31% | 86,268 | 533,152,940 |
| 2024-02-22 | 60.51 | 62.75 | 60.45 | 61.25 | +0.2% | 64,998 | 398,375,425 |
| 2024-02-21 | 60.05 | 63.25 | 59.3 | 61.13 | +0.96% | 84,271 | 517,475,372 |
| 2024-02-20 | 60.79 | 61.03 | 59.77 | 60.55 | -1.58% | 57,491 | 346,453,530 |
| 2024-02-19 | 62.34 | 62.71 | 60.87 | 61.52 | +0.03% | 76,078 | 469,925,167 |
| 2024-02-08 | 61.15 | 65.09 | 60.82 | 61.5 | +0.56% | 114,757 | 726,014,794 |
| 2024-02-07 | 57.7 | 61.69 | 57.53 | 61.16 | +5.78% | 114,182 | 692,237,529 |
| 2024-02-06 | 52.2 | 58.3 | 51.75 | 57.82 | +9.09% | 112,495 | 625,265,223 |
| 2024-02-05 | 53.4 | 55.5 | 49.12 | 53 | -2.03% | 104,664 | 548,287,235 |
| 2024-02-02 | 55.8 | 56.6 | 52.5 | 54.1 | -3.6% | 91,169 | 498,630,493 |
| 2024-02-01 | 56.28 | 58.64 | 55.87 | 56.12 | -0.6% | 96,125 | 549,384,125 |
| 2024-01-31 | 57.51 | 59.6 | 56.09 | 56.46 | -3.32% | 83,283 | 479,471,033 |
| 2024-01-30 | 59.9 | 61 | 58.1 | 58.4 | -3.79% | 78,365 | 465,125,594 |
| 2024-01-29 | 64.99 | 64.99 | 60.7 | 60.7 | -5.42% | 99,820 | 619,758,597 |
| 2024-01-26 | 65.6 | 66.99 | 64.05 | 64.18 | -3.08% | 68,709 | 447,912,489 |
| 2024-01-25 | 66 | 66.59 | 63.33 | 66.22 | -0.05% | 83,651 | 546,448,415 |
| 2024-01-24 | 67.45 | 68.74 | 64.4 | 66.25 | -1.79% | 86,766 | 572,717,838 |
| 2024-01-23 | 64.63 | 68.78 | 64.31 | 67.46 | +4.88% | 120,133 | 806,622,642 |
| 2024-01-22 | 66.81 | 67.72 | 63.98 | 64.32 | -4.68% | 100,713 | 664,348,171 |
| 2024-01-19 | 68.65 | 70.88 | 67.48 | 67.48 | -2.44% | 87,157 | 599,277,639 |
| 2024-01-18 | 66.6 | 69.19 | 66.5 | 69.17 | +3.32% | 118,045 | 805,741,324 |
| 2024-01-17 | 69.96 | 69.96 | 66.92 | 66.95 | -4.9% | 102,794 | 700,399,494 |
| 2024-01-16 | 69.48 | 71.78 | 68.38 | 70.4 | +1.19% | 94,249 | 661,469,441 |
| 2024-01-15 | 71 | 71.54 | 69.13 | 69.57 | -2.94% | 88,725 | 621,954,411 |
| 2024-01-12 | 70.79 | 74.44 | 70.1 | 71.68 | +0.7% | 123,965 | 898,175,972 |
| 2024-01-11 | 69.68 | 71.91 | 69.48 | 71.18 | +1.25% | 103,172 | 730,867,118 |
| 2024-01-10 | 68.42 | 72.33 | 67.8 | 70.3 | +1.44% | 102,578 | 724,246,561 |
| 2024-01-09 | 68.3 | 72.4 | 66.8 | 69.3 | +1.23% | 100,211 | 698,144,299 |
| 2024-01-08 | 68.9 | 71.33 | 68.21 | 68.46 | -1.27% | 62,641 | 435,578,342 |
| 2024-01-05 | 71.15 | 72.18 | 68.9 | 69.34 | -2.67% | 65,233 | 459,232,090 |
| 2024-01-04 | 73.12 | 73.13 | 70.6 | 71.24 | -2.54% | 63,356 | 452,340,978 |
| 2024-01-03 | 73.04 | 74.11 | 72.32 | 73.1 | +0.01% | 63,706 | 464,918,117 |
| 2024-01-02 | 74 | 74.5 | 72.38 | 73.09 | -1.24% | 79,786 | 585,960,895 |
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：