股票概览
70.85
-1.47%
-1.06
71.13
开盘价
72.29
最高价
70.2
最低价
38,151
成交量
数据更新至: 2024-12-31
技术指标
70.65
MA5 (5日均线)
68.97
MA10 (10日均线)
69.08
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 | 71.13 | 72.29 | 70.2 | 70.85 | -1.47% | 38,151 | 270,948,534 |
| 2024-12-30 | 69.01 | 72 | 68.85 | 71.91 | +4.05% | 49,508 | 352,934,347 |
| 2024-12-27 | 70.25 | 70.9 | 69 | 69.11 | -1.62% | 27,200 | 189,820,264 |
| 2024-12-26 | 70.96 | 71.4 | 69.5 | 70.25 | -1.21% | 23,216 | 163,220,395 |
| 2024-12-25 | 71.65 | 72.03 | 70.5 | 71.11 | -0.31% | 25,399 | 180,474,712 |
| 2024-12-24 | 66.03 | 71.8 | 65.96 | 71.33 | +8.57% | 70,117 | 490,650,382 |
| 2024-12-23 | 65.45 | 66.47 | 65.05 | 65.7 | +0.47% | 24,905 | 164,053,028 |
| 2024-12-20 | 66.19 | 66.86 | 64.83 | 65.39 | -1.33% | 44,249 | 289,833,354 |
| 2024-12-19 | 67.45 | 67.74 | 65.83 | 66.27 | -2.2% | 25,520 | 169,484,966 |
| 2024-12-18 | 68.31 | 68.48 | 67.2 | 67.76 | -0.06% | 18,278 | 123,829,002 |
| 2024-12-17 | 69.03 | 69.1 | 67.8 | 67.8 | -1.57% | 20,076 | 136,845,063 |
| 2024-12-16 | 69.69 | 71.49 | 68.45 | 68.88 | -2.16% | 45,349 | 315,583,421 |
| 2024-12-13 | 70.5 | 72.9 | 70.18 | 70.4 | -0.71% | 116,855 | 834,466,220 |
| 2024-12-12 | 69.7 | 71.8 | 69.26 | 70.9 | +2.01% | 58,349 | 414,635,570 |
| 2024-12-11 | 68.27 | 70.18 | 68.24 | 69.5 | +1.31% | 32,677 | 227,216,061 |
| 2024-12-10 | 71 | 71.32 | 68.12 | 68.6 | -0.29% | 36,564 | 253,964,343 |
| 2024-12-09 | 68.55 | 69.94 | 67.85 | 68.8 | -0.42% | 27,974 | 193,245,334 |
| 2024-12-06 | 69.3 | 71.06 | 69 | 69.09 | -0.3% | 47,305 | 330,822,550 |
| 2024-12-05 | 68.5 | 69.3 | 68.02 | 69.3 | +1.02% | 31,092 | 214,420,335 |
| 2024-12-04 | 68.65 | 69.09 | 67.67 | 68.6 | -0.29% | 44,134 | 301,881,862 |
| 2024-12-03 | 68.5 | 69.45 | 67.8 | 68.8 | -0.22% | 49,100 | 338,039,202 |
| 2024-12-02 | 66.67 | 69.87 | 66.02 | 68.95 | +5.48% | 81,023 | 557,132,446 |
| 2024-11-29 | 63.52 | 66.48 | 63.25 | 65.37 | +2.85% | 47,685 | 311,270,785 |
| 2024-11-28 | 64.76 | 64.99 | 62.71 | 63.56 | -2% | 34,962 | 222,214,274 |
| 2024-11-27 | 63.1 | 65.09 | 63.08 | 64.86 | +1.84% | 44,945 | 289,340,455 |
| 2024-11-26 | 61 | 64.34 | 61 | 63.69 | +3.9% | 67,272 | 426,497,343 |
| 2024-11-25 | 61.8 | 62.66 | 60.74 | 61.3 | -0.94% | 45,341 | 278,709,023 |
| 2024-11-22 | 63.32 | 63.49 | 61.88 | 61.88 | -2.35% | 44,977 | 282,331,089 |
| 2024-11-21 | 63.48 | 64.23 | 62.77 | 63.37 | -0.39% | 61,100 | 387,960,204 |
| 2024-11-20 | 64.5 | 65.23 | 62.95 | 63.62 | -1.79% | 74,641 | 476,113,257 |
| 2024-11-19 | 66.07 | 66.66 | 63.5 | 64.78 | -1.95% | 58,305 | 375,437,046 |
| 2024-11-18 | 67.04 | 67.79 | 66 | 66.07 | -2.54% | 44,261 | 295,927,892 |
| 2024-11-15 | 69 | 70.07 | 66.9 | 67.79 | -1.25% | 51,283 | 348,602,451 |
| 2024-11-14 | 67.87 | 69.5 | 67.51 | 68.65 | +1.16% | 63,496 | 435,065,498 |
| 2024-11-13 | 66.7 | 68.24 | 66.5 | 67.86 | +1.15% | 50,991 | 345,318,340 |
| 2024-11-12 | 67.03 | 68.89 | 66.58 | 67.09 | -0.22% | 71,665 | 485,458,420 |
| 2024-11-11 | 67.04 | 67.73 | 65.85 | 67.24 | -1.91% | 66,590 | 443,703,149 |
| 2024-11-08 | 67.6 | 70.79 | 67.6 | 68.55 | +1.68% | 67,075 | 463,849,957 |
| 2024-11-07 | 65.82 | 67.5 | 65.4 | 67.42 | +1.9% | 55,564 | 371,350,645 |
| 2024-11-06 | 67.65 | 67.79 | 65.8 | 66.16 | -2.71% | 72,058 | 480,160,379 |
| 2024-11-05 | 66.8 | 68.1 | 65.86 | 68 | +1.4% | 62,245 | 416,889,404 |
| 2024-11-04 | 66.97 | 67.98 | 66.57 | 67.06 | -0.49% | 36,603 | 245,162,241 |
| 2024-11-01 | 68.27 | 69.28 | 67.39 | 67.39 | -1.62% | 34,635 | 236,437,608 |
| 2024-10-31 | 69.43 | 69.53 | 68.01 | 68.5 | -1.35% | 37,847 | 260,080,066 |
| 2024-10-30 | 69.4 | 70.65 | 68.89 | 69.44 | -1.01% | 34,778 | 242,636,208 |
| 2024-10-29 | 73.87 | 74.33 | 69.61 | 70.15 | -5.11% | 77,750 | 550,993,719 |
| 2024-10-28 | 71.06 | 74.95 | 70 | 73.93 | +4.57% | 76,828 | 555,600,666 |
| 2024-10-25 | 68.51 | 71.08 | 67.25 | 70.7 | +3.65% | 67,815 | 472,207,528 |
| 2024-10-24 | 67.39 | 68.74 | 67.22 | 68.21 | +0.84% | 48,252 | 328,452,213 |
| 2024-10-23 | 68.55 | 68.78 | 66.88 | 67.64 | -0.97% | 50,026 | 338,608,921 |
| 2024-10-22 | 67.5 | 69.1 | 66.46 | 68.3 | +1.5% | 57,169 | 388,098,603 |
| 2024-10-21 | 67.68 | 69.15 | 65.68 | 67.29 | -1.04% | 68,904 | 463,958,579 |
| 2024-10-18 | 66.35 | 69.38 | 65.25 | 68 | +2.49% | 98,555 | 659,305,737 |
| 2024-10-17 | 69.5 | 69.76 | 66.22 | 66.35 | -3.98% | 59,504 | 402,303,729 |
| 2024-10-16 | 69.98 | 70.86 | 68.8 | 69.1 | -2.12% | 51,748 | 360,476,244 |
| 2024-10-15 | 74.65 | 74.88 | 70.38 | 70.6 | -5.34% | 59,597 | 428,924,225 |
| 2024-10-14 | 77.31 | 77.36 | 72.98 | 74.58 | -2.93% | 68,354 | 507,040,876 |
| 2024-10-11 | 75.61 | 77.62 | 75.2 | 76.83 | +0.99% | 53,927 | 412,610,240 |
| 2024-10-10 | 75.6 | 79.23 | 75.01 | 76.08 | +1.3% | 82,245 | 633,435,084 |
| 2024-10-09 | 85 | 85 | 73.2 | 75.1 | -14.46% | 158,934 | 1,245,294,269 |
| 2024-10-08 | 97.2 | 97.2 | 82.51 | 87.8 | +7.13% | 128,590 | 1,116,466,472 |
| 2024-09-30 | 74.99 | 82.5 | 73.5 | 81.96 | +12.27% | 78,811 | 613,659,460 |
| 2024-09-27 | 69.99 | 73.73 | 69 | 73 | +4.29% | 55,469 | 395,930,896 |
| 2024-09-26 | 68.5 | 70.15 | 66.77 | 70 | +2.13% | 33,184 | 226,659,962 |
| 2024-09-25 | 68 | 70.3 | 66.69 | 68.54 | +1.51% | 58,508 | 402,599,247 |
| 2024-09-24 | 67.44 | 68 | 65.5 | 67.52 | -0.19% | 36,949 | 246,525,740 |
| 2024-09-23 | 68.43 | 68.49 | 66.9 | 67.65 | -1.26% | 19,796 | 133,873,522 |
| 2024-09-20 | 68.49 | 69 | 67.48 | 68.51 | -0.03% | 26,515 | 180,874,258 |
| 2024-09-19 | 69.91 | 70.47 | 68.2 | 68.53 | -1.9% | 21,919 | 151,341,511 |
| 2024-09-18 | 69.42 | 70.66 | 69.05 | 69.86 | +0.63% | 12,586 | 87,792,787 |
| 2024-09-13 | 69.25 | 70.5 | 68.24 | 69.42 | +0.62% | 21,058 | 146,656,004 |
| 2024-09-12 | 68.92 | 69.5 | 67.8 | 68.99 | +0.04% | 20,476 | 140,385,967 |
| 2024-09-11 | 69.24 | 69.39 | 68.4 | 68.96 | -0.2% | 17,433 | 120,034,463 |
| 2024-09-10 | 67.57 | 69.5 | 67.2 | 69.1 | +2.45% | 23,064 | 158,649,050 |
| 2024-09-09 | 68 | 68.15 | 66.66 | 67.45 | +0.3% | 18,837 | 126,775,675 |
| 2024-09-06 | 67.65 | 68.33 | 66.51 | 67.25 | -0.81% | 13,894 | 93,530,379 |
| 2024-09-05 | 67.29 | 68.03 | 66.22 | 67.8 | +0.77% | 21,236 | 143,210,060 |
| 2024-09-04 | 64.69 | 67.88 | 64.6 | 67.28 | +3.88% | 30,260 | 202,943,913 |
| 2024-09-03 | 64.96 | 66.22 | 64.5 | 64.77 | -0.29% | 21,302 | 138,702,838 |
| 2024-09-02 | 66.64 | 67.9 | 64.91 | 64.96 | -2.86% | 21,121 | 139,091,054 |
| 2024-08-30 | 64.78 | 67.64 | 64.45 | 66.87 | +2.81% | 30,467 | 202,035,998 |
| 2024-08-29 | 64.25 | 65.36 | 63.95 | 65.04 | +0.76% | 19,876 | 128,660,663 |
| 2024-08-28 | 65.32 | 66.13 | 63.53 | 64.55 | -1.75% | 22,911 | 147,738,323 |
| 2024-08-27 | 65.03 | 66 | 64.21 | 65.7 | +1.4% | 17,514 | 114,361,159 |
| 2024-08-26 | 64.15 | 65.05 | 62.48 | 64.79 | +1.08% | 21,384 | 137,113,876 |
| 2024-08-23 | 64.2 | 64.8 | 63.19 | 64.1 | +1.86% | 24,167 | 154,813,442 |
| 2024-08-22 | 62 | 64.64 | 61.62 | 62.93 | +1.21% | 25,073 | 158,897,728 |
| 2024-08-21 | 62.37 | 63 | 61.71 | 62.18 | -0.3% | 12,533 | 78,101,139 |
| 2024-08-20 | 63 | 63.21 | 61.91 | 62.37 | -1.38% | 17,293 | 108,046,227 |
| 2024-08-19 | 62.72 | 63.73 | 61.8 | 63.24 | +0.57% | 15,460 | 97,114,277 |
| 2024-08-16 | 62.58 | 63.23 | 61.7 | 62.88 | +0.48% | 12,827 | 80,465,562 |
| 2024-08-15 | 63.48 | 63.68 | 61.98 | 62.58 | -1.2% | 21,456 | 134,759,191 |
| 2024-08-14 | 64.05 | 64.44 | 62.51 | 63.34 | -1.63% | 14,475 | 91,385,039 |
| 2024-08-13 | 64.71 | 65.05 | 63.1 | 64.39 | -1.14% | 14,490 | 92,629,447 |
| 2024-08-12 | 64.7 | 66.16 | 64.34 | 65.13 | +0.51% | 11,758 | 76,856,321 |
| 2024-08-09 | 65.56 | 66.38 | 64.6 | 64.8 | -1.41% | 15,684 | 102,093,669 |
| 2024-08-08 | 65.83 | 66.36 | 65 | 65.73 | +0.12% | 13,685 | 90,016,453 |
| 2024-08-07 | 64.79 | 66.39 | 64.37 | 65.65 | +1.23% | 17,364 | 114,158,290 |
| 2024-08-06 | 66.48 | 66.68 | 64.37 | 64.85 | -1.47% | 30,672 | 199,781,971 |
| 2024-08-05 | 65.68 | 67.4 | 64.6 | 65.82 | +0.77% | 37,400 | 246,833,760 |
| 2024-08-02 | 62.47 | 66.66 | 62.1 | 65.32 | +4.18% | 46,085 | 301,396,871 |
| 2024-08-01 | 62.23 | 63.13 | 59.2 | 62.7 | +0.95% | 58,763 | 359,817,645 |
| 2024-07-31 | 60 | 62.54 | 59.1 | 62.11 | +3.71% | 40,112 | 246,061,693 |
| 2024-07-30 | 61.29 | 61.59 | 58.31 | 59.89 | -2.33% | 30,765 | 183,906,006 |
| 2024-07-29 | 63.1 | 63.18 | 60.87 | 61.32 | -2.4% | 22,035 | 135,969,298 |
| 2024-07-26 | 62.87 | 63.12 | 61.51 | 62.83 | -0.14% | 18,316 | 114,325,300 |
| 2024-07-25 | 63 | 63.78 | 61.84 | 62.92 | -0.69% | 27,587 | 172,665,740 |
| 2024-07-24 | 64.07 | 64.35 | 62.62 | 63.36 | -0.61% | 29,853 | 189,283,333 |
| 2024-07-23 | 67 | 67.5 | 63.65 | 63.75 | -5.35% | 29,216 | 189,204,132 |
| 2024-07-22 | 67.63 | 67.83 | 66.74 | 67.35 | -0.53% | 21,140 | 142,163,512 |
| 2024-07-19 | 66.9 | 68.12 | 65.82 | 67.71 | +1.82% | 36,751 | 247,207,660 |
| 2024-07-18 | 63.89 | 67.25 | 62.89 | 66.5 | +4.18% | 54,795 | 358,915,138 |
| 2024-07-17 | 61.03 | 64.35 | 60.55 | 63.83 | +4.83% | 48,776 | 307,599,322 |
| 2024-07-16 | 60.42 | 61.39 | 60.4 | 60.89 | +0.23% | 16,294 | 99,099,530 |
| 2024-07-15 | 61.23 | 61.23 | 60.23 | 60.75 | -0.28% | 19,262 | 117,013,343 |
| 2024-07-12 | 61.63 | 61.7 | 60.67 | 60.92 | -1.1% | 15,228 | 92,967,646 |
| 2024-07-11 | 61.99 | 62.61 | 60.54 | 61.6 | +0.49% | 26,581 | 164,195,907 |
| 2024-07-10 | 60.09 | 61.6 | 59.59 | 61.3 | +1.95% | 26,567 | 161,933,818 |
| 2024-07-09 | 60.94 | 61.26 | 59.6 | 60.13 | -1.33% | 26,610 | 160,166,131 |
| 2024-07-08 | 62.79 | 62.79 | 60.46 | 60.94 | -3.35% | 28,254 | 173,173,302 |
| 2024-07-05 | 61.42 | 63.22 | 60.66 | 63.05 | +3.29% | 34,440 | 213,515,433 |
| 2024-07-04 | 61.61 | 62.32 | 60.8 | 61.04 | -1.5% | 31,521 | 193,056,702 |
| 2024-07-03 | 63 | 63.9 | 61.4 | 61.97 | -2.01% | 43,051 | 267,024,625 |
| 2024-07-02 | 68 | 68 | 63.07 | 63.24 | -4.7% | 64,028 | 411,691,824 |
| 2024-07-01 | 66.66 | 67.85 | 66.09 | 66.36 | -1.6% | 30,248 | 201,402,711 |
| 2024-06-28 | 68.36 | 69.6 | 67.1 | 67.44 | -1.46% | 57,941 | 392,906,398 |
| 2024-06-27 | 68.19 | 68.7 | 67.34 | 68.44 | +0.35% | 25,439 | 173,502,075 |
| 2024-06-26 | 67.49 | 68.89 | 67 | 68.2 | +0.72% | 21,624 | 147,192,290 |
| 2024-06-25 | 69.16 | 69.28 | 67.41 | 67.71 | -1.56% | 28,895 | 196,467,189 |
| 2024-06-24 | 69.71 | 71.06 | 68.55 | 68.78 | -1.86% | 24,475 | 169,818,277 |
| 2024-06-21 | 68.91 | 70.47 | 68.5 | 70.08 | +1.65% | 29,835 | 207,603,625 |
| 2024-06-20 | 69.7 | 70.49 | 68.7 | 68.94 | -0.92% | 28,298 | 195,682,996 |
| 2024-06-19 | 70.4 | 71.27 | 69.57 | 69.58 | -1.44% | 35,828 | 251,064,523 |
| 2024-06-18 | 71.3 | 72.97 | 70.33 | 70.6 | -1.97% | 44,335 | 315,359,563 |
| 2024-06-17 | 70.99 | 75.5 | 70.61 | 72.02 | +2.1% | 84,829 | 615,605,635 |
| 2024-06-14 | 75.58 | 77.11 | 69.8 | 70.54 | -6.94% | 191,597 | 1,388,497,899 |
| 2024-06-13 | 76.63 | 77.38 | 73.48 | 75.8 | -0.5% | 61,332 | 462,966,793 |
| 2024-06-12 | 75.22 | 77.37 | 73.53 | 76.18 | +1.82% | 53,656 | 409,592,894 |
| 2024-06-11 | 73.44 | 75.27 | 73.03 | 74.82 | +1.44% | 41,418 | 307,496,891 |
| 2024-06-07 | 74.89 | 75.06 | 72.01 | 73.76 | -0.59% | 41,740 | 305,227,243 |
| 2024-06-06 | 75.02 | 75.61 | 73.3 | 74.2 | -1.42% | 32,144 | 238,662,438 |
| 2024-06-05 | 75.46 | 76.58 | 74 | 75.27 | +0.01% | 31,856 | 240,273,568 |
| 2024-06-04 | 77.07 | 77.91 | 75.11 | 75.26 | -3.18% | 35,365 | 268,940,320 |
| 2024-06-03 | 77.75 | 78 | 73.64 | 77.73 | +2.65% | 38,442 | 295,402,128 |
| 2024-05-31 | 76.24 | 76.81 | 74.13 | 75.72 | -0.36% | 24,543 | 184,817,585 |
| 2024-05-30 | 75.67 | 76.94 | 75.35 | 75.99 | +0.3% | 13,671 | 103,935,940 |
| 2024-05-29 | 74.6 | 76.09 | 74.43 | 75.76 | +0.99% | 11,754 | 88,619,555 |
| 2024-05-28 | 75.42 | 75.81 | 74.25 | 75.02 | -1.04% | 17,708 | 132,375,488 |
| 2024-05-27 | 73.85 | 75.86 | 72.85 | 75.81 | +2.93% | 20,145 | 150,225,377 |
| 2024-05-24 | 74.54 | 75.57 | 73.36 | 73.65 | -0.99% | 14,286 | 106,092,190 |
| 2024-05-23 | 75.64 | 76.48 | 73.73 | 74.39 | -1.67% | 16,004 | 119,426,239 |
| 2024-05-22 | 75.17 | 76.48 | 75.13 | 75.65 | +0.69% | 19,170 | 145,162,049 |
| 2024-05-21 | 75.19 | 76.11 | 74.19 | 75.13 | -0.07% | 18,948 | 142,738,281 |
| 2024-05-20 | 74.3 | 75.18 | 72.9 | 75.18 | +1.4% | 22,067 | 164,033,368 |
| 2024-05-17 | 74.99 | 75.25 | 73 | 74.14 | -0.88% | 25,199 | 185,362,386 |
| 2024-05-16 | 74.81 | 75.52 | 73.21 | 74.8 | +0.43% | 32,313 | 239,334,749 |
| 2024-05-15 | 75.85 | 76.49 | 74.44 | 74.48 | -3.29% | 19,333 | 145,303,837 |
| 2024-05-14 | 76.34 | 78 | 76.3 | 77.01 | -0.04% | 20,918 | 161,549,528 |
| 2024-05-13 | 78 | 79 | 76.6 | 77.04 | -1.02% | 29,534 | 229,104,749 |
| 2024-05-10 | 77.45 | 77.93 | 76.3 | 77.83 | +1.18% | 27,798 | 214,941,923 |
| 2024-05-09 | 77.96 | 81.1 | 76.47 | 76.92 | -1.76% | 51,077 | 396,845,443 |
| 2024-05-08 | 76.89 | 78.66 | 75.98 | 78.3 | +1.83% | 44,420 | 343,924,863 |
| 2024-05-07 | 73.58 | 77.27 | 72.5 | 76.89 | +4.67% | 58,515 | 442,921,220 |
| 2024-05-06 | 71.8 | 74 | 71.2 | 73.46 | +3.9% | 52,318 | 381,211,654 |
| 2024-04-30 | 72.21 | 73.13 | 69.8 | 70.7 | -2.19% | 39,814 | 283,241,752 |
| 2024-04-29 | 70.15 | 72.72 | 69.86 | 72.28 | +3.04% | 36,006 | 259,108,289 |
| 2024-04-26 | 68.43 | 70.51 | 68.3 | 70.15 | +2.56% | 49,215 | 342,545,162 |
| 2024-04-25 | 68.97 | 70.78 | 68.11 | 68.4 | -1.08% | 38,045 | 262,988,817 |
| 2024-04-24 | 68.35 | 69.3 | 67.34 | 69.15 | +1.35% | 32,336 | 222,449,998 |
| 2024-04-23 | 64.9 | 68.56 | 64.7 | 68.23 | +5.16% | 54,619 | 367,116,066 |
| 2024-04-22 | 64.5 | 66.85 | 64.5 | 64.88 | +0.31% | 31,120 | 204,442,111 |
| 2024-04-19 | 63.51 | 65.35 | 63.51 | 64.68 | +0.4% | 32,130 | 207,675,787 |
| 2024-04-18 | 62.38 | 66.5 | 60.81 | 64.42 | +2.53% | 65,655 | 421,386,057 |
| 2024-04-17 | 63.7 | 64.85 | 62.41 | 62.83 | -0.96% | 47,669 | 302,752,291 |
| 2024-04-16 | 65.03 | 66.16 | 63.16 | 63.44 | -3.66% | 77,487 | 495,324,216 |
| 2024-04-15 | 65.8 | 67.8 | 65.01 | 65.85 | +0.06% | 37,948 | 252,042,628 |
| 2024-04-12 | 67.1 | 68.5 | 65.56 | 65.81 | -0.93% | 39,418 | 264,360,303 |
| 2024-04-11 | 66.99 | 67.5 | 65.55 | 66.43 | -1.13% | 45,958 | 304,600,128 |
| 2024-04-10 | 68.99 | 69.5 | 66.86 | 67.19 | -2.83% | 26,639 | 180,315,950 |
| 2024-04-09 | 67.55 | 69.3 | 66.8 | 69.15 | +2.31% | 39,963 | 273,190,069 |
| 2024-04-08 | 65.99 | 68.5 | 64.8 | 67.59 | +2.25% | 47,710 | 320,018,129 |
| 2024-04-03 | 67.06 | 67.77 | 65.97 | 66.1 | -1.42% | 36,514 | 243,531,217 |
| 2024-04-02 | 67.96 | 69.04 | 66.7 | 67.05 | -1.3% | 41,114 | 279,180,693 |
| 2024-04-01 | 66.15 | 69.66 | 65.76 | 67.93 | +2.71% | 49,741 | 338,902,084 |
| 2024-03-29 | 66.67 | 67.38 | 65.44 | 66.14 | -1.71% | 71,182 | 473,185,980 |
| 2024-03-28 | 73.04 | 73.04 | 65.63 | 67.29 | -9.71% | 171,688 | 1,164,867,510 |
| 2024-03-27 | 76.25 | 77.2 | 74.5 | 74.53 | -2.22% | 30,189 | 228,975,118 |
| 2024-03-26 | 77 | 77.39 | 76 | 76.22 | -1.01% | 17,684 | 135,420,590 |
| 2024-03-25 | 78.08 | 79.5 | 76.8 | 77 | -0.86% | 20,688 | 160,861,240 |
| 2024-03-22 | 76.94 | 79 | 76.94 | 77.67 | +1% | 26,160 | 204,281,921 |
| 2024-03-21 | 79.35 | 79.35 | 76.8 | 76.9 | -2.72% | 33,188 | 257,462,924 |
| 2024-03-20 | 82 | 82 | 78.85 | 79.05 | -3.61% | 36,090 | 288,058,670 |
| 2024-03-19 | 82.81 | 82.99 | 81.57 | 82.01 | -1.1% | 10,859 | 89,138,711 |
| 2024-03-18 | 83 | 83.38 | 81.8 | 82.92 | +0.3% | 15,018 | 123,843,416 |
| 2024-03-15 | 81.61 | 83.1 | 81.5 | 82.67 | +1.19% | 16,954 | 139,928,576 |
| 2024-03-14 | 81.66 | 82.92 | 80.49 | 81.7 | +0.59% | 20,555 | 167,673,915 |
| 2024-03-13 | 80.88 | 81.48 | 80.15 | 81.22 | +0.41% | 13,465 | 108,962,585 |
| 2024-03-12 | 82.4 | 82.6 | 80.39 | 80.89 | -1.22% | 21,631 | 174,947,077 |
| 2024-03-11 | 82.6 | 83.28 | 81.11 | 81.89 | -0.86% | 19,260 | 157,995,170 |
| 2024-03-08 | 81.3 | 83.5 | 80.87 | 82.6 | +1.59% | 23,786 | 196,136,376 |
| 2024-03-07 | 82 | 82.85 | 81.08 | 81.31 | -1.32% | 13,440 | 109,937,363 |
| 2024-03-06 | 82.01 | 82.8 | 81.01 | 82.4 | +0.72% | 21,207 | 174,026,085 |
| 2024-03-05 | 81.71 | 82.98 | 80.57 | 81.81 | +0.17% | 27,491 | 224,360,144 |
| 2024-03-04 | 80.45 | 81.9 | 80.12 | 81.67 | +1.29% | 25,915 | 210,022,957 |
| 2024-03-01 | 80.83 | 82.28 | 79.9 | 80.63 | -0.44% | 27,980 | 226,707,282 |
| 2024-02-29 | 77.5 | 81.25 | 77.3 | 80.99 | +3.83% | 36,390 | 291,595,740 |
| 2024-02-28 | 78.8 | 81.2 | 77.8 | 78 | -0.91% | 31,918 | 253,410,298 |
| 2024-02-27 | 77.43 | 78.8 | 76.49 | 78.72 | +1.2% | 31,784 | 246,784,303 |
| 2024-02-26 | 74.07 | 78.34 | 73.81 | 77.79 | +4.98% | 49,140 | 376,807,004 |
| 2024-02-23 | 74.82 | 75.68 | 73.35 | 74.1 | -0.83% | 21,011 | 155,529,155 |
| 2024-02-22 | 75 | 76.18 | 74.02 | 74.72 | -0.47% | 16,461 | 123,285,730 |
| 2024-02-21 | 76.4 | 77.41 | 74.08 | 75.07 | -3.34% | 35,956 | 271,654,404 |
| 2024-02-20 | 75.41 | 78.5 | 74.62 | 77.66 | +2.39% | 30,473 | 235,223,390 |
| 2024-02-19 | 74.15 | 77.49 | 72.84 | 75.85 | +3.42% | 36,858 | 277,203,808 |
| 2024-02-08 | 75.27 | 75.77 | 72.31 | 73.34 | -1.56% | 36,790 | 271,361,359 |
| 2024-02-07 | 74.66 | 76.63 | 73.22 | 74.5 | +0.3% | 40,618 | 305,015,859 |
| 2024-02-06 | 70.5 | 74.68 | 70.1 | 74.28 | +4.52% | 32,592 | 236,487,760 |
| 2024-02-05 | 69.89 | 72.98 | 67 | 71.07 | +0.88% | 46,104 | 320,282,907 |
| 2024-02-02 | 70.05 | 72.62 | 69 | 70.45 | +0.4% | 27,969 | 198,778,721 |
| 2024-02-01 | 68.88 | 70.65 | 67.35 | 70.17 | +1.56% | 25,248 | 174,960,354 |
| 2024-01-31 | 69.85 | 70.25 | 67.5 | 69.09 | -1.09% | 29,453 | 203,409,466 |
| 2024-01-30 | 70.53 | 71.55 | 69.5 | 69.85 | -2.4% | 22,492 | 158,129,418 |
| 2024-01-29 | 71.74 | 73.9 | 71.32 | 71.57 | -0.74% | 23,065 | 166,689,195 |
| 2024-01-26 | 74 | 74.48 | 71.25 | 72.1 | -3.25% | 32,374 | 235,026,491 |
| 2024-01-25 | 76.5 | 76.89 | 72.72 | 74.52 | -2.42% | 34,656 | 256,702,422 |
| 2024-01-24 | 73.19 | 76.48 | 73.19 | 76.37 | +4.7% | 32,663 | 246,779,350 |
| 2024-01-23 | 70.08 | 73.35 | 69.7 | 72.94 | +3.02% | 20,323 | 146,117,010 |
| 2024-01-22 | 73.56 | 73.72 | 69.8 | 70.8 | -3.75% | 24,079 | 172,055,769 |
| 2024-01-19 | 73.19 | 74 | 72.11 | 73.56 | +0.42% | 14,101 | 103,471,557 |
| 2024-01-18 | 73.4 | 73.72 | 71.5 | 73.25 | -0.75% | 17,183 | 124,591,137 |
| 2024-01-17 | 74.97 | 76.44 | 73.8 | 73.8 | -1.78% | 17,265 | 129,549,470 |
| 2024-01-16 | 74.3 | 75.48 | 73.11 | 75.14 | +2.12% | 18,976 | 141,041,337 |
| 2024-01-15 | 73.98 | 75.77 | 72.88 | 73.58 | -0.47% | 15,923 | 118,330,070 |
| 2024-01-12 | 73.31 | 75.86 | 72.85 | 73.93 | +1.16% | 27,416 | 204,964,582 |
| 2024-01-11 | 73.01 | 74.13 | 72.35 | 73.08 | +0.12% | 18,657 | 136,374,451 |
| 2024-01-10 | 74.37 | 75.18 | 72.5 | 72.99 | -1.97% | 29,307 | 214,745,772 |
| 2024-01-09 | 75.1 | 75.66 | 74.04 | 74.46 | -0.39% | 9,644 | 72,079,420 |
| 2024-01-08 | 73.93 | 75.68 | 72.72 | 74.75 | +0.81% | 26,493 | 197,385,683 |
| 2024-01-05 | 76 | 76.87 | 73.3 | 74.15 | -2.63% | 32,199 | 240,274,324 |
| 2024-01-04 | 77.21 | 77.76 | 75.6 | 76.15 | -1.5% | 23,347 | 177,495,200 |
| 2024-01-03 | 78.03 | 78.47 | 76.75 | 77.31 | -1.1% | 20,963 | 162,252,002 |
| 2024-01-02 | 78.35 | 78.35 | 76.8 | 78.17 | -0.04% | 18,773 | 145,963,730 |
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：