股票概览
56.32
+6.02%
+3.2
52.7
开盘价
57.89
最高价
52.7
最低价
242,436
成交量
数据更新至: 2025-03-25
技术指标
53.92
MA5 (5日均线)
52.26
MA10 (10日均线)
51.97
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 | 52.7 | 57.89 | 52.7 | 56.32 | +6.02% | 242,436 | 1,349,572,626 |
| 2025-03-24 | 54.27 | 54.41 | 51.76 | 53.12 | -1.65% | 169,765 | 896,102,214 |
| 2025-03-21 | 53.18 | 54.54 | 52.4 | 54.01 | +1.56% | 216,378 | 1,159,435,773 |
| 2025-03-20 | 52.54 | 54 | 52.51 | 53.18 | +0.42% | 182,041 | 970,557,690 |
| 2025-03-19 | 51.39 | 54.17 | 50.55 | 52.96 | +2.87% | 237,367 | 1,248,053,284 |
| 2025-03-18 | 50.99 | 52 | 50.73 | 51.48 | +1.16% | 100,862 | 517,450,925 |
| 2025-03-17 | 50.8 | 51.55 | 50.5 | 50.89 | +0.81% | 92,009 | 469,063,790 |
| 2025-03-14 | 49.68 | 50.76 | 49.41 | 50.48 | +1.82% | 103,595 | 521,307,479 |
| 2025-03-13 | 50.6 | 50.96 | 49.19 | 49.58 | -2.02% | 100,111 | 500,150,118 |
| 2025-03-12 | 51.11 | 51.68 | 50.54 | 50.6 | -1.11% | 86,633 | 440,333,596 |
| 2025-03-11 | 50.46 | 51.18 | 50.01 | 51.17 | -0.02% | 96,452 | 487,237,206 |
| 2025-03-10 | 49.91 | 51.36 | 49.82 | 51.18 | +2.24% | 134,760 | 681,417,361 |
| 2025-03-07 | 50.85 | 51.26 | 49.89 | 50.06 | -2.19% | 120,509 | 605,702,886 |
| 2025-03-06 | 50.42 | 51.55 | 50.21 | 51.18 | +2.05% | 115,999 | 591,266,484 |
| 2025-03-05 | 51.18 | 51.3 | 50 | 50.15 | -2.56% | 107,811 | 542,910,146 |
| 2025-03-04 | 52.24 | 52.3 | 50.9 | 51.47 | -2.35% | 136,051 | 698,955,244 |
| 2025-03-03 | 51.8 | 54.09 | 51.8 | 52.71 | +2.31% | 152,326 | 809,676,577 |
| 2025-02-28 | 52.88 | 54.09 | 51.52 | 51.52 | -3.32% | 151,578 | 800,154,153 |
| 2025-02-27 | 54 | 54.18 | 52.45 | 53.29 | -1.42% | 124,923 | 665,475,799 |
| 2025-02-26 | 52.06 | 54.2 | 52.05 | 54.06 | +3.5% | 172,062 | 916,779,234 |
| 2025-02-25 | 51.57 | 52.98 | 51.45 | 52.23 | +0.17% | 109,136 | 571,837,388 |
| 2025-02-24 | 52.22 | 52.77 | 51.4 | 52.14 | -0.19% | 94,359 | 492,095,706 |
| 2025-02-21 | 51.52 | 52.39 | 50.81 | 52.24 | +1.02% | 104,978 | 543,471,415 |
| 2025-02-20 | 52.69 | 52.77 | 51.1 | 51.71 | -1.97% | 108,083 | 559,926,060 |
| 2025-02-19 | 51.55 | 53.29 | 51.51 | 52.75 | +2.37% | 125,744 | 660,799,664 |
| 2025-02-18 | 53.03 | 53.5 | 51.5 | 51.53 | -1.25% | 146,707 | 773,094,590 |
| 2025-02-17 | 52.4 | 52.97 | 51.85 | 52.18 | -0.23% | 88,376 | 462,301,231 |
| 2025-02-14 | 52.23 | 53.74 | 51.97 | 52.3 | -0.04% | 104,410 | 550,238,056 |
| 2025-02-13 | 53.3 | 53.78 | 52.32 | 52.32 | -2.13% | 87,819 | 465,504,251 |
| 2025-02-12 | 52.73 | 53.49 | 52.06 | 53.46 | +0.91% | 89,894 | 474,443,288 |
| 2025-02-11 | 53.89 | 53.99 | 52.52 | 52.98 | -1.96% | 71,826 | 380,159,603 |
| 2025-02-10 | 55.23 | 55.27 | 53.35 | 54.04 | -1.87% | 131,197 | 706,328,501 |
| 2025-02-07 | 52.99 | 56.15 | 52.81 | 55.07 | +4.26% | 148,617 | 812,846,203 |
| 2025-02-06 | 51.4 | 52.87 | 50.8 | 52.82 | +2.72% | 83,905 | 437,513,403 |
| 2025-02-05 | 51.23 | 52.23 | 49.77 | 51.42 | +1.36% | 79,185 | 406,063,550 |
| 2025-01-27 | 52.52 | 53.5 | 50.73 | 50.73 | -3.35% | 85,972 | 445,705,112 |
| 2025-01-24 | 52.99 | 53.79 | 52.32 | 52.49 | -1.54% | 133,295 | 706,152,756 |
| 2025-01-23 | 54 | 55.6 | 52.56 | 53.31 | -0.39% | 144,585 | 779,925,763 |
| 2025-01-22 | 54.1 | 54.28 | 53.03 | 53.52 | -1.94% | 68,608 | 367,447,386 |
| 2025-01-21 | 56.53 | 56.58 | 54.38 | 54.58 | -2.95% | 72,402 | 397,102,891 |
| 2025-01-20 | 55.98 | 56.94 | 55.51 | 56.24 | +1.48% | 73,576 | 414,182,848 |
| 2025-01-17 | 54.95 | 56.26 | 54.55 | 55.42 | -0.88% | 70,017 | 387,297,824 |
| 2025-01-16 | 55.39 | 57.27 | 54.9 | 55.91 | +0.63% | 83,405 | 466,935,016 |
| 2025-01-15 | 55.2 | 57.17 | 54.68 | 55.56 | -0.2% | 95,894 | 534,506,597 |
| 2025-01-14 | 53.96 | 55.76 | 53.33 | 55.67 | +3.26% | 89,680 | 490,543,482 |
| 2025-01-13 | 53.1 | 54.45 | 53 | 53.91 | +0.41% | 52,961 | 285,072,570 |
| 2025-01-10 | 55.63 | 56.13 | 53.65 | 53.69 | -3.59% | 57,574 | 315,471,484 |
| 2025-01-09 | 56.1 | 57.32 | 55.58 | 55.69 | -1.59% | 62,003 | 349,125,513 |
| 2025-01-08 | 56.29 | 57.11 | 54.76 | 56.59 | +0.07% | 58,446 | 328,422,409 |
| 2025-01-07 | 55.8 | 56.62 | 55.41 | 56.55 | +0.46% | 49,390 | 276,604,692 |
| 2025-01-06 | 55.5 | 57.23 | 55.21 | 56.29 | +1.68% | 68,389 | 384,382,545 |
| 2025-01-03 | 57.5 | 57.86 | 55.25 | 55.36 | -3.72% | 73,901 | 418,570,734 |
| 2025-01-02 | 61.07 | 61.57 | 56.69 | 57.5 | -5.85% | 121,884 | 714,310,057 |
| 2024-12-31 | 63.3 | 64.94 | 61.07 | 61.07 | -3.58% | 61,187 | 383,198,316 |
| 2024-12-30 | 63.55 | 64.2 | 62.85 | 63.34 | -0.33% | 43,142 | 273,369,947 |
| 2024-12-27 | 64.4 | 65 | 63.4 | 63.55 | -1.32% | 50,416 | 323,151,656 |
| 2024-12-26 | 63.18 | 65.1 | 63.18 | 64.4 | +1.47% | 57,114 | 365,010,931 |
| 2024-12-25 | 66 | 66.3 | 63 | 63.47 | -3.73% | 74,707 | 479,562,583 |
| 2024-12-24 | 64.86 | 67 | 64.86 | 65.93 | +1.67% | 61,439 | 404,947,575 |
| 2024-12-23 | 65.48 | 66.99 | 64.8 | 64.85 | -1.14% | 67,138 | 442,480,398 |
| 2024-12-20 | 66.42 | 66.93 | 65.31 | 65.6 | -1.25% | 61,536 | 405,782,314 |
| 2024-12-19 | 64.71 | 66.81 | 64.25 | 66.43 | +1.68% | 52,205 | 344,234,487 |
| 2024-12-18 | 66.21 | 66.35 | 65.17 | 65.33 | -0.86% | 44,870 | 294,804,181 |
| 2024-12-17 | 66.54 | 68.15 | 65.76 | 65.9 | -1.35% | 56,369 | 376,668,837 |
| 2024-12-16 | 67.93 | 68.56 | 66.06 | 66.8 | -3.19% | 80,176 | 537,065,356 |
| 2024-12-13 | 69.1 | 70.94 | 68.56 | 69 | -1.05% | 84,053 | 586,460,729 |
| 2024-12-12 | 69 | 70.33 | 68.21 | 69.73 | +0.59% | 68,293 | 474,608,119 |
| 2024-12-11 | 68.83 | 69.61 | 68.6 | 69.32 | +0.54% | 51,293 | 354,683,961 |
| 2024-12-10 | 70.9 | 71.05 | 68.9 | 68.95 | +0.41% | 92,202 | 642,997,700 |
| 2024-12-09 | 69.5 | 70.69 | 67.72 | 68.67 | -2.76% | 97,677 | 672,168,782 |
| 2024-12-06 | 64.99 | 70.86 | 63.9 | 70.62 | +8.35% | 182,534 | 1,242,221,067 |
| 2024-12-05 | 64.41 | 65.52 | 64.41 | 65.18 | +0.18% | 39,659 | 258,003,600 |
| 2024-12-04 | 66.63 | 66.8 | 64.67 | 65.06 | -2.75% | 69,554 | 456,035,265 |
| 2024-12-03 | 67.5 | 68.2 | 66.42 | 66.9 | -0.7% | 67,395 | 451,737,380 |
| 2024-12-02 | 65.9 | 67.4 | 64.83 | 67.37 | -0.72% | 93,885 | 625,216,189 |
| 2024-11-29 | 67 | 68.66 | 66.88 | 67.86 | +1.07% | 66,262 | 449,649,096 |
| 2024-11-28 | 67.61 | 69.1 | 67.09 | 67.14 | -1.08% | 61,439 | 417,969,403 |
| 2024-11-27 | 66.1 | 67.9 | 65.02 | 67.87 | +2.97% | 65,547 | 435,448,945 |
| 2024-11-26 | 66.5 | 68.6 | 65.87 | 65.91 | -0.59% | 62,920 | 422,010,030 |
| 2024-11-25 | 66.44 | 67.6 | 65.79 | 66.3 | -0.58% | 66,636 | 444,197,019 |
| 2024-11-22 | 69.91 | 70.65 | 66.42 | 66.69 | -5.39% | 102,489 | 703,732,114 |
| 2024-11-21 | 72.01 | 72.65 | 69.8 | 70.49 | -0.68% | 78,693 | 558,481,869 |
| 2024-11-20 | 70.9 | 71.56 | 69.7 | 70.97 | -1.03% | 91,691 | 646,638,515 |
| 2024-11-19 | 70.19 | 72.59 | 69.28 | 71.71 | +3.03% | 88,022 | 623,873,782 |
| 2024-11-18 | 73.3 | 73.5 | 68.92 | 69.6 | -7.03% | 138,276 | 980,991,244 |
| 2024-11-15 | 76.03 | 78.66 | 74.68 | 74.86 | -2.35% | 136,900 | 1,043,709,789 |
| 2024-11-14 | 78.2 | 81.28 | 75.95 | 76.66 | -1.43% | 220,287 | 1,743,688,214 |
| 2024-11-13 | 74.37 | 77.77 | 74.31 | 77.77 | +2.25% | 174,508 | 1,327,532,276 |
| 2024-11-12 | 74.11 | 77.99 | 73.79 | 76.06 | +3.34% | 230,386 | 1,742,766,846 |
| 2024-11-11 | 70.5 | 73.6 | 69.36 | 73.6 | +4.58% | 141,805 | 1,026,741,928 |
| 2024-11-08 | 71.3 | 73.15 | 70.11 | 70.38 | +0.19% | 128,940 | 924,554,579 |
| 2024-11-07 | 68.93 | 70.4 | 67.56 | 70.25 | -1.26% | 137,741 | 950,031,404 |
| 2024-11-06 | 72.05 | 75.38 | 70.83 | 71.15 | -1.22% | 170,263 | 1,244,908,820 |
| 2024-11-05 | 69.92 | 72.5 | 69.11 | 72.03 | +3.02% | 144,906 | 1,035,399,550 |
| 2024-11-04 | 69.01 | 70.96 | 68.68 | 69.92 | +1.11% | 90,073 | 629,937,897 |
| 2024-11-01 | 70.82 | 71.29 | 68.88 | 69.15 | -3.92% | 133,362 | 933,692,887 |
| 2024-10-31 | 72.6 | 73.87 | 70.77 | 71.97 | +0.49% | 155,703 | 1,126,612,098 |
| 2024-10-30 | 74.05 | 74.2 | 70.2 | 71.62 | -3.83% | 201,795 | 1,444,802,070 |
| 2024-10-29 | 78.23 | 79.27 | 73.6 | 74.47 | -2.51% | 154,652 | 1,168,989,661 |
| 2024-10-28 | 78.31 | 78.7 | 75.28 | 76.39 | -3.12% | 165,971 | 1,264,266,010 |
| 2024-10-25 | 73.59 | 82 | 73.39 | 78.85 | +6.55% | 253,634 | 1,990,136,435 |
| 2024-10-24 | 79 | 79.43 | 73.81 | 74 | -8.05% | 168,051 | 1,283,694,255 |
| 2024-10-23 | 75.7 | 83 | 75.49 | 80.48 | +5.98% | 260,093 | 2,061,143,224 |
| 2024-10-22 | 75.86 | 77.25 | 73.49 | 75.94 | -2.24% | 184,902 | 1,383,132,016 |
| 2024-10-21 | 73.99 | 81 | 72.7 | 77.68 | +3.91% | 224,773 | 1,712,145,725 |
| 2024-10-18 | 70.86 | 77.92 | 70.5 | 74.76 | +4.65% | 184,516 | 1,366,587,822 |
| 2024-10-17 | 70.49 | 73.58 | 69.31 | 71.44 | +2.22% | 132,605 | 943,960,175 |
| 2024-10-16 | 70.5 | 71.89 | 69.17 | 69.89 | -2.54% | 86,613 | 609,410,880 |
| 2024-10-15 | 73.86 | 74.1 | 71.57 | 71.71 | -3.12% | 117,367 | 852,451,654 |
| 2024-10-14 | 73.88 | 74.77 | 71.5 | 74.02 | +1.94% | 114,483 | 841,209,543 |
| 2024-10-11 | 75.39 | 76.97 | 71.32 | 72.61 | -5.49% | 140,805 | 1,030,609,259 |
| 2024-10-10 | 79.6 | 81.38 | 76.8 | 76.83 | -0.86% | 150,213 | 1,183,157,898 |
| 2024-10-09 | 88 | 89.18 | 77.48 | 77.5 | -18.75% | 267,704 | 2,230,287,214 |
| 2024-10-08 | 97 | 97.79 | 86.01 | 95.39 | +14.65% | 275,210 | 2,571,420,362 |
| 2024-09-30 | 75.47 | 85 | 72.5 | 83.2 | +16.56% | 224,390 | 1,745,302,574 |
| 2024-09-27 | 63.8 | 71.84 | 62.6 | 71.38 | +13.48% | 198,936 | 1,350,665,910 |
| 2024-09-26 | 58.9 | 62.93 | 57.5 | 62.9 | +5.73% | 142,363 | 856,036,928 |
| 2024-09-25 | 61 | 62.29 | 59.2 | 59.49 | -1.91% | 130,397 | 793,479,648 |
| 2024-09-24 | 59.2 | 60.79 | 56.96 | 60.65 | +2.76% | 142,827 | 844,785,065 |
| 2024-09-23 | 61.54 | 61.76 | 58.85 | 59.02 | -4.09% | 97,809 | 585,909,221 |
| 2024-09-20 | 62.1 | 62.23 | 60.5 | 61.54 | -1.54% | 86,246 | 528,319,806 |
| 2024-09-19 | 64.3 | 64.89 | 62.07 | 62.5 | -1.11% | 117,810 | 746,803,986 |
| 2024-09-18 | 63.42 | 65.02 | 62.7 | 63.2 | -1.23% | 81,652 | 519,699,138 |
| 2024-09-13 | 64.91 | 65.65 | 63.47 | 63.99 | -1.83% | 92,210 | 593,228,391 |
| 2024-09-12 | 66.21 | 67.8 | 65.18 | 65.18 | -1.78% | 117,442 | 775,867,845 |
| 2024-09-11 | 61.81 | 66.6 | 61.81 | 66.36 | +8.17% | 156,936 | 1,014,618,270 |
| 2024-09-10 | 57.62 | 62.8 | 57.35 | 61.35 | +6.86% | 142,011 | 854,353,227 |
| 2024-09-09 | 55.64 | 58.16 | 55.63 | 57.41 | +2.23% | 80,932 | 462,325,289 |
| 2024-09-06 | 59 | 59.49 | 56.01 | 56.16 | -5.17% | 80,033 | 457,319,545 |
| 2024-09-05 | 57.08 | 60.63 | 56.99 | 59.22 | +3.91% | 116,006 | 688,803,646 |
| 2024-09-04 | 56.6 | 57.98 | 55.83 | 56.99 | -0.25% | 59,235 | 337,418,963 |
| 2024-09-03 | 57.03 | 57.99 | 56.3 | 57.13 | -0.3% | 68,969 | 392,900,904 |
| 2024-09-02 | 59.2 | 60.3 | 57.03 | 57.3 | -3.86% | 89,726 | 526,534,477 |
| 2024-08-30 | 58.8 | 61.14 | 58.6 | 59.6 | +0.42% | 118,682 | 709,358,981 |
| 2024-08-29 | 54.25 | 60.19 | 54.14 | 59.35 | +9.4% | 151,085 | 869,096,888 |
| 2024-08-28 | 53.35 | 54.81 | 52.72 | 54.25 | +1.42% | 50,225 | 270,401,421 |
| 2024-08-27 | 54.32 | 54.91 | 53.21 | 53.49 | -1.85% | 55,557 | 299,082,725 |
| 2024-08-26 | 55.05 | 56.89 | 53.92 | 54.5 | -0.98% | 54,368 | 300,312,386 |
| 2024-08-23 | 55.49 | 56.47 | 54.66 | 55.04 | -0.83% | 35,193 | 195,337,773 |
| 2024-08-22 | 55.89 | 56.2 | 54.45 | 55.5 | -0.72% | 58,133 | 322,805,473 |
| 2024-08-21 | 58.01 | 58.29 | 55.66 | 55.9 | -3.32% | 81,611 | 460,641,933 |
| 2024-08-20 | 58.6 | 59.3 | 57.66 | 57.82 | -1.73% | 47,538 | 278,019,546 |
| 2024-08-19 | 59.01 | 59.74 | 57.85 | 58.84 | -0.71% | 53,221 | 312,358,396 |
| 2024-08-16 | 60.56 | 60.86 | 58.92 | 59.26 | -2.07% | 57,246 | 340,675,818 |
| 2024-08-15 | 60.26 | 61.95 | 59.7 | 60.51 | -0.1% | 61,461 | 373,737,961 |
| 2024-08-14 | 62.28 | 62.8 | 60.57 | 60.57 | -2.62% | 52,121 | 318,780,336 |
| 2024-08-13 | 62.1 | 63.28 | 61.03 | 62.2 | +0.37% | 56,782 | 351,664,382 |
| 2024-08-12 | 63.46 | 63.78 | 61.08 | 61.97 | -0.82% | 55,371 | 343,656,987 |
| 2024-08-09 | 63.96 | 64.83 | 62.42 | 62.48 | -2.53% | 59,573 | 378,210,267 |
| 2024-08-08 | 65.29 | 65.8 | 63.66 | 64.1 | -2.48% | 76,766 | 494,070,019 |
| 2024-08-07 | 66.3 | 67.74 | 65.19 | 65.73 | -2.03% | 92,503 | 612,335,250 |
| 2024-08-06 | 63.8 | 67.25 | 63.29 | 67.09 | +6.68% | 147,755 | 973,014,940 |
| 2024-08-05 | 64.01 | 69.08 | 62.73 | 62.89 | -2.69% | 130,901 | 856,497,687 |
| 2024-08-02 | 63.97 | 65.88 | 62.1 | 64.63 | +0.81% | 107,685 | 688,025,565 |
| 2024-08-01 | 63.2 | 66 | 63.04 | 64.11 | +0.56% | 91,127 | 586,939,011 |
| 2024-07-31 | 64.03 | 64.82 | 61.8 | 63.75 | -0.9% | 97,029 | 613,210,366 |
| 2024-07-30 | 62.98 | 64.75 | 62.74 | 64.33 | +2.13% | 85,276 | 544,638,572 |
| 2024-07-29 | 63.24 | 64.26 | 61.6 | 62.99 | -1.58% | 116,617 | 731,780,754 |
| 2024-07-26 | 64.45 | 65.8 | 63.2 | 64 | -1.51% | 115,397 | 741,703,382 |
| 2024-07-25 | 64.06 | 67 | 63.73 | 64.98 | +2.01% | 147,299 | 963,015,821 |
| 2024-07-24 | 64.39 | 65.64 | 62.73 | 63.7 | -1.09% | 109,343 | 697,868,863 |
| 2024-07-23 | 64.64 | 65.64 | 63.66 | 64.4 | -0.92% | 121,638 | 787,019,049 |
| 2024-07-22 | 65.7 | 67.85 | 64.19 | 65 | -0.11% | 179,968 | 1,182,930,734 |
| 2024-07-19 | 62.98 | 65.85 | 62.59 | 65.07 | +3.75% | 163,972 | 1,058,982,162 |
| 2024-07-18 | 59.69 | 63.73 | 59.18 | 62.72 | +5.08% | 182,909 | 1,132,719,945 |
| 2024-07-17 | 62.49 | 62.57 | 59.48 | 59.69 | -3.6% | 131,559 | 799,229,896 |
| 2024-07-16 | 59.95 | 62.5 | 59.58 | 61.92 | +3.29% | 154,270 | 942,554,750 |
| 2024-07-15 | 57.62 | 61.22 | 57.09 | 59.95 | +2.11% | 199,906 | 1,186,378,111 |
| 2024-07-12 | 54.37 | 61 | 53.27 | 58.71 | +12.21% | 276,225 | 1,572,515,508 |
| 2024-07-11 | 49.35 | 52.9 | 49.35 | 52.32 | +6.95% | 184,981 | 948,005,616 |
| 2024-07-10 | 46.89 | 51.27 | 46.31 | 48.92 | +3.29% | 181,273 | 897,506,818 |
| 2024-07-09 | 45.79 | 48.71 | 45.72 | 47.36 | +2.93% | 134,108 | 631,089,532 |
| 2024-07-08 | 45.98 | 46.51 | 45.02 | 46.01 | -1.27% | 88,392 | 403,963,384 |
| 2024-07-05 | 46.49 | 48.08 | 46.09 | 46.6 | +1.06% | 126,482 | 594,064,549 |
| 2024-07-04 | 47.58 | 48.1 | 45.77 | 46.11 | -3.27% | 81,073 | 377,477,332 |
| 2024-07-03 | 48.23 | 49.49 | 46.3 | 47.67 | -1.97% | 116,822 | 556,946,474 |
| 2024-07-02 | 49.95 | 50.25 | 48.34 | 48.63 | -2.68% | 162,225 | 795,537,379 |
| 2024-07-01 | 47.44 | 49.97 | 46.5 | 49.97 | +20% | 227,240 | 1,099,764,549 |
| 2024-06-28 | 43.08 | 43.48 | 41.58 | 41.64 | -3.34% | 75,755 | 321,859,395 |
| 2024-06-27 | 44.07 | 44.19 | 43.08 | 43.08 | -3.23% | 37,621 | 164,134,546 |
| 2024-06-26 | 43.91 | 44.72 | 42.8 | 44.52 | +1.76% | 57,473 | 252,277,734 |
| 2024-06-25 | 45 | 45.31 | 43.23 | 43.75 | -2.41% | 54,381 | 239,126,436 |
| 2024-06-24 | 45.99 | 46 | 44.76 | 44.83 | -3.45% | 63,078 | 285,031,434 |
| 2024-06-21 | 47.07 | 47.48 | 46.12 | 46.43 | -0.79% | 49,673 | 231,871,602 |
| 2024-06-20 | 48.78 | 49.21 | 46.8 | 46.8 | -4.97% | 80,228 | 382,075,599 |
| 2024-06-19 | 51.1 | 51.24 | 49.02 | 49.25 | -3.62% | 72,728 | 360,811,207 |
| 2024-06-18 | 51 | 52.05 | 50.72 | 51.1 | +0.16% | 55,581 | 284,873,970 |
| 2024-06-17 | 50.87 | 52.49 | 50.3 | 51.02 | +0.29% | 83,167 | 426,735,060 |
| 2024-06-14 | 51.21 | 51.5 | 49.5 | 50.87 | -1.09% | 120,850 | 604,597,037 |
| 2024-06-13 | 51.59 | 52.6 | 51.25 | 51.43 | -0.1% | 66,645 | 346,640,058 |
| 2024-06-12 | 52.6 | 52.6 | 51 | 51.48 | -1.42% | 51,595 | 265,498,612 |
| 2024-06-11 | 52.05 | 52.48 | 51.3 | 52.22 | -0.15% | 32,892 | 170,927,033 |
| 2024-06-07 | 53.6 | 53.88 | 51.82 | 52.3 | -1.77% | 46,897 | 246,069,855 |
| 2024-06-06 | 56.2 | 56.44 | 53.2 | 53.24 | -4.95% | 61,749 | 335,389,273 |
| 2024-06-05 | 56.9 | 57.3 | 56.01 | 56.01 | -1.77% | 33,564 | 190,011,726 |
| 2024-06-04 | 56.5 | 57.2 | 55.66 | 57.02 | +0.65% | 42,982 | 242,247,304 |
| 2024-06-03 | 57.14 | 57.16 | 56.1 | 56.65 | -1.31% | 36,703 | 207,576,283 |
| 2024-05-31 | 57.84 | 58.32 | 57.18 | 57.4 | -0.78% | 38,734 | 223,116,501 |
| 2024-05-30 | 59.3 | 59.99 | 57.31 | 57.85 | -1.33% | 49,342 | 287,026,924 |
| 2024-05-29 | 57.27 | 61.1 | 57.27 | 58.63 | +1.52% | 78,900 | 470,747,512 |
| 2024-05-28 | 56.79 | 59.25 | 56.79 | 57.75 | +0.26% | 44,207 | 256,797,879 |
| 2024-05-27 | 58.7 | 58.96 | 56.68 | 57.6 | -1.37% | 45,548 | 261,105,802 |
| 2024-05-24 | 60.11 | 61.08 | 58.33 | 58.4 | -2.93% | 51,867 | 308,003,154 |
| 2024-05-23 | 61.3 | 62.15 | 59.9 | 60.16 | -3.71% | 74,661 | 454,283,356 |
| 2024-05-22 | 58.85 | 62.65 | 58.64 | 62.48 | +7.48% | 134,956 | 820,101,613 |
| 2024-05-21 | 59.42 | 59.86 | 58 | 58.13 | -2.47% | 36,364 | 213,111,995 |
| 2024-05-20 | 59.75 | 60.28 | 59.01 | 59.6 | -0.98% | 44,111 | 262,882,059 |
| 2024-05-17 | 57.51 | 60.36 | 56.8 | 60.19 | +2.52% | 84,631 | 496,859,427 |
| 2024-05-16 | 59.21 | 60.46 | 58.5 | 58.71 | -2.54% | 74,680 | 441,873,852 |
| 2024-05-15 | 62.49 | 63.09 | 59.49 | 60.24 | +0.43% | 92,227 | 563,537,291 |
| 2024-05-14 | 61.5 | 61.98 | 59.23 | 59.98 | -2.03% | 100,216 | 602,954,600 |
| 2024-05-13 | 57.5 | 62.96 | 57.5 | 61.22 | +5.37% | 163,696 | 1,005,275,009 |
| 2024-05-10 | 58.43 | 58.76 | 56.71 | 58.1 | -0.5% | 67,500 | 389,491,728 |
| 2024-05-09 | 56.07 | 59.63 | 56.07 | 58.39 | +4.08% | 110,096 | 643,605,046 |
| 2024-05-08 | 56.97 | 57.98 | 56.07 | 56.1 | -0.69% | 82,652 | 471,567,983 |
| 2024-05-07 | 56 | 57.34 | 55.44 | 56.49 | +1.36% | 72,425 | 408,916,379 |
| 2024-05-06 | 54.37 | 56.28 | 54.37 | 55.73 | +4.07% | 80,124 | 443,844,984 |
| 2024-04-30 | 55.78 | 56.3 | 53 | 53.55 | -4% | 86,985 | 470,820,718 |
| 2024-04-29 | 52.5 | 56.64 | 52.5 | 55.78 | +3.11% | 101,647 | 559,388,158 |
| 2024-04-26 | 52.35 | 54.35 | 52 | 54.1 | +1.83% | 67,901 | 363,713,024 |
| 2024-04-25 | 52.61 | 54.32 | 52.26 | 53.13 | -0.71% | 43,031 | 230,539,048 |
| 2024-04-24 | 54.61 | 54.95 | 52.63 | 53.51 | -2.74% | 60,131 | 320,815,695 |
| 2024-04-23 | 54.79 | 57.25 | 54.71 | 55.02 | +1.25% | 53,396 | 298,231,451 |
| 2024-04-22 | 53.86 | 56.47 | 53.68 | 54.34 | +1% | 43,079 | 236,991,039 |
| 2024-04-19 | 56.16 | 56.38 | 53.67 | 53.8 | -5.27% | 55,980 | 306,201,985 |
| 2024-04-18 | 55.95 | 57.75 | 55.08 | 56.79 | +0.53% | 56,365 | 319,602,516 |
| 2024-04-17 | 55.78 | 56.8 | 55.71 | 56.49 | +2.1% | 47,783 | 268,801,944 |
| 2024-04-16 | 57 | 57.08 | 54.9 | 55.33 | -3.52% | 58,638 | 326,801,432 |
| 2024-04-15 | 58.01 | 59.74 | 56.34 | 57.35 | -1.14% | 69,179 | 401,127,127 |
| 2024-04-12 | 60.61 | 61.1 | 57.79 | 58.01 | -4.9% | 68,613 | 404,916,743 |
| 2024-04-11 | 61.18 | 62.05 | 60 | 61 | -1.28% | 47,912 | 292,570,932 |
| 2024-04-10 | 60.18 | 62.36 | 58.39 | 61.79 | +2.78% | 81,204 | 490,327,060 |
| 2024-04-09 | 59.75 | 61.2 | 59.67 | 60.12 | +1.21% | 44,600 | 268,750,968 |
| 2024-04-08 | 61.5 | 61.96 | 59.3 | 59.4 | -4.3% | 61,108 | 368,429,842 |
| 2024-04-03 | 63.41 | 64.2 | 62.02 | 62.07 | -3.11% | 60,033 | 377,406,851 |
| 2024-04-02 | 62.83 | 65.02 | 62.4 | 64.06 | +0.74% | 98,669 | 627,393,100 |
| 2024-04-01 | 60.15 | 63.63 | 59.65 | 63.59 | +6.77% | 118,374 | 735,795,002 |
| 2024-03-29 | 59 | 60.06 | 58.66 | 59.56 | +0.46% | 46,567 | 276,411,323 |
| 2024-03-28 | 57.79 | 60.16 | 57.77 | 59.29 | +3.47% | 80,382 | 474,553,520 |
| 2024-03-27 | 60.59 | 60.8 | 57.3 | 57.3 | -6.02% | 72,133 | 425,011,469 |
| 2024-03-26 | 58.98 | 61.55 | 58.7 | 60.97 | +3.62% | 94,731 | 567,481,762 |
| 2024-03-25 | 60 | 60.9 | 58.7 | 58.84 | -2.29% | 76,354 | 454,486,424 |
| 2024-03-22 | 64.5 | 64.78 | 60.2 | 60.22 | -7.04% | 129,850 | 802,859,506 |
| 2024-03-21 | 66.8 | 67.2 | 64.48 | 64.78 | -3.27% | 79,805 | 522,099,224 |
| 2024-03-20 | 66 | 68.36 | 65.99 | 66.97 | +0.6% | 48,324 | 323,364,851 |
| 2024-03-19 | 68.27 | 69.7 | 66.51 | 66.57 | -2.49% | 66,860 | 453,116,829 |
| 2024-03-18 | 67.1 | 68.6 | 66.17 | 68.27 | +2.42% | 70,804 | 478,290,418 |
| 2024-03-15 | 68.14 | 68.44 | 65.69 | 66.66 | -2.17% | 78,630 | 523,449,621 |
| 2024-03-14 | 69 | 70.1 | 67.64 | 68.14 | -2.29% | 70,634 | 484,824,177 |
| 2024-03-13 | 69.26 | 71.26 | 68.46 | 69.74 | +0.24% | 83,528 | 583,213,716 |
| 2024-03-12 | 71.1 | 71.4 | 69.31 | 69.57 | -1.79% | 106,322 | 743,361,606 |
| 2024-03-11 | 68.34 | 72.46 | 67.13 | 70.84 | +6.43% | 170,898 | 1,188,384,299 |
| 2024-03-08 | 63.5 | 66.79 | 63.3 | 66.56 | +5.97% | 115,066 | 754,404,166 |
| 2024-03-07 | 65.04 | 65.79 | 62.75 | 62.81 | -4.53% | 74,276 | 476,764,112 |
| 2024-03-06 | 62.81 | 67.67 | 62.38 | 65.79 | +4.23% | 109,923 | 717,151,685 |
| 2024-03-05 | 65.1 | 65.11 | 62.7 | 63.12 | -3.93% | 93,596 | 594,241,127 |
| 2024-03-04 | 65.6 | 67.57 | 65.44 | 65.7 | -0.68% | 76,914 | 509,367,518 |
| 2024-03-01 | 65.14 | 66.47 | 64.04 | 66.15 | +1.57% | 93,934 | 614,572,655 |
| 2024-02-29 | 63.2 | 65.28 | 62.17 | 65.13 | +3% | 100,893 | 646,238,472 |
| 2024-02-28 | 66.02 | 69.52 | 62.88 | 63.23 | -2.8% | 146,151 | 972,057,411 |
| 2024-02-27 | 62.2 | 65.3 | 61.8 | 65.05 | +3.5% | 101,399 | 643,978,072 |
| 2024-02-26 | 62 | 63.3 | 60.76 | 62.85 | +0.72% | 98,109 | 608,743,078 |
| 2024-02-23 | 61.78 | 63.98 | 61.43 | 62.4 | +1.61% | 89,187 | 557,268,572 |
| 2024-02-22 | 60.47 | 63.5 | 60.17 | 61.41 | +0.69% | 84,965 | 520,842,934 |
| 2024-02-21 | 58.61 | 63.05 | 58.39 | 60.99 | +2.9% | 117,188 | 718,391,723 |
| 2024-02-20 | 60 | 60.26 | 57.81 | 59.27 | -2.03% | 82,173 | 484,145,868 |
| 2024-02-19 | 59.9 | 60.8 | 58.5 | 60.5 | +0.65% | 73,030 | 438,097,386 |
| 2024-02-08 | 60.35 | 60.6 | 57.23 | 60.11 | +0.91% | 111,752 | 664,076,380 |
| 2024-02-07 | 58.63 | 61.22 | 58.54 | 59.57 | +3.04% | 103,647 | 622,550,460 |
| 2024-02-06 | 53.57 | 58.5 | 52.9 | 57.81 | +7.91% | 95,928 | 537,964,030 |
| 2024-02-05 | 56.52 | 56.99 | 51.11 | 53.57 | -6.44% | 100,279 | 542,567,233 |
| 2024-02-02 | 60.5 | 60.92 | 54.97 | 57.26 | -6.1% | 111,851 | 649,278,603 |
| 2024-02-01 | 59.06 | 63.49 | 59 | 60.98 | +2.14% | 115,160 | 707,000,935 |
| 2024-01-31 | 59.87 | 61.77 | 59.03 | 59.7 | -1.31% | 93,596 | 564,627,244 |
| 2024-01-30 | 61.01 | 63.49 | 60.4 | 60.49 | -2.29% | 88,496 | 546,693,209 |
| 2024-01-29 | 70 | 70.09 | 61.88 | 61.91 | -11.67% | 149,843 | 960,785,758 |
| 2024-01-26 | 69.99 | 73.28 | 69.66 | 70.09 | -0.78% | 99,157 | 708,680,582 |
| 2024-01-25 | 70.95 | 71 | 67.34 | 70.64 | -1.34% | 125,161 | 868,936,053 |
| 2024-01-24 | 73.64 | 73.8 | 69.1 | 71.6 | -1.42% | 104,169 | 739,648,643 |
| 2024-01-23 | 71.41 | 75.39 | 68.97 | 72.63 | +1.33% | 126,064 | 917,298,924 |
| 2024-01-22 | 72.21 | 74.25 | 70.19 | 71.68 | +0.24% | 135,843 | 984,835,109 |
| 2024-01-19 | 78.17 | 78.92 | 71.41 | 71.51 | -10.34% | 203,236 | 1,520,529,657 |
| 2024-01-18 | 74 | 79.79 | 74 | 79.76 | +6.32% | 190,886 | 1,479,993,415 |
| 2024-01-17 | 74.94 | 76.79 | 73.23 | 75.02 | -0.29% | 121,437 | 912,453,925 |
| 2024-01-16 | 75.36 | 76.84 | 74 | 75.24 | -0.16% | 98,118 | 738,166,242 |
| 2024-01-15 | 75.93 | 77.1 | 74.35 | 75.36 | -1.75% | 85,333 | 645,139,798 |
| 2024-01-12 | 77.72 | 78.59 | 76.45 | 76.7 | -1.45% | 127,865 | 989,953,410 |
| 2024-01-11 | 76.67 | 79.59 | 76.6 | 77.83 | +1.7% | 193,163 | 1,503,315,538 |
| 2024-01-10 | 71.01 | 78.8 | 71.01 | 76.53 | +5.89% | 259,646 | 1,961,344,965 |
| 2024-01-09 | 65.1 | 75.16 | 64.83 | 72.27 | +12.12% | 254,805 | 1,790,977,759 |
| 2024-01-08 | 64.63 | 66.26 | 64.13 | 64.46 | -0.97% | 59,010 | 384,122,574 |
| 2024-01-05 | 66.15 | 67.99 | 64.5 | 65.09 | -2.34% | 71,030 | 470,238,600 |
| 2024-01-04 | 67.9 | 67.96 | 65.99 | 66.65 | -2.2% | 66,910 | 447,066,748 |
| 2024-01-03 | 68.28 | 69.57 | 67.43 | 68.15 | -0.39% | 68,495 | 467,420,577 |
| 2024-01-02 | 69.7 | 69.9 | 68.3 | 68.42 | -2.12% | 70,057 | 482,798,744 |
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：