股票概览
54.52
-3.67%
-2.08
56.58
开盘价
56.95
最高价
54.52
最低价
28,230
成交量
数据更新至: 2024-12-31
技术指标
57.27
MA5 (5日均线)
57.43
MA10 (10日均线)
57.67
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 | 56.58 | 56.95 | 54.52 | 54.52 | -3.67% | 28,230 | 156,725,540 |
| 2024-12-30 | 58.52 | 59.1 | 55.84 | 56.6 | -3.71% | 34,288 | 196,801,471 |
| 2024-12-27 | 58.91 | 59.36 | 58.31 | 58.78 | -0.2% | 22,201 | 130,645,668 |
| 2024-12-26 | 57.54 | 59.47 | 57.53 | 58.9 | +2.36% | 28,132 | 165,069,082 |
| 2024-12-25 | 57.99 | 58.29 | 57.05 | 57.54 | -0.74% | 12,898 | 74,168,456 |
| 2024-12-24 | 56.6 | 58.2 | 56.6 | 57.97 | +2.22% | 23,013 | 133,095,884 |
| 2024-12-23 | 58.1 | 58.38 | 56.6 | 56.71 | -2.36% | 18,374 | 105,344,354 |
| 2024-12-20 | 57 | 58.46 | 56.9 | 58.08 | +1.38% | 21,961 | 127,299,732 |
| 2024-12-19 | 57.37 | 57.56 | 56.39 | 57.29 | -1.09% | 25,555 | 145,358,981 |
| 2024-12-18 | 58.17 | 58.71 | 57.28 | 57.92 | +0.21% | 28,006 | 162,666,899 |
| 2024-12-17 | 57.19 | 58.8 | 57.01 | 57.8 | +1.67% | 39,733 | 230,250,990 |
| 2024-12-16 | 56.4 | 57.03 | 56.2 | 56.85 | +0.44% | 15,164 | 85,863,926 |
| 2024-12-13 | 57.91 | 58 | 56.51 | 56.6 | -2.77% | 28,090 | 160,417,365 |
| 2024-12-12 | 57.62 | 58.28 | 57.25 | 58.21 | +1.02% | 22,224 | 128,396,045 |
| 2024-12-11 | 57.9 | 58.34 | 57.56 | 57.62 | -0.83% | 22,782 | 131,879,402 |
| 2024-12-10 | 59.59 | 59.8 | 58.06 | 58.1 | +0.17% | 32,447 | 191,251,544 |
| 2024-12-09 | 58.59 | 59.28 | 57.58 | 58 | -1.48% | 28,259 | 165,000,297 |
| 2024-12-06 | 58.52 | 59.3 | 57.81 | 58.87 | -0.03% | 28,849 | 168,992,891 |
| 2024-12-05 | 58.6 | 59.11 | 57.72 | 58.89 | +1.15% | 29,061 | 169,628,117 |
| 2024-12-04 | 57.65 | 59.86 | 56.81 | 58.22 | +1.36% | 44,111 | 258,020,235 |
| 2024-12-03 | 57.99 | 57.99 | 56.79 | 57.44 | -0.43% | 20,971 | 120,228,300 |
| 2024-12-02 | 57.6 | 58.28 | 57.12 | 57.69 | +0.1% | 24,957 | 144,315,492 |
| 2024-11-29 | 56.65 | 58.39 | 56.65 | 57.63 | +1.73% | 27,429 | 157,917,592 |
| 2024-11-28 | 56.96 | 57.27 | 56.45 | 56.65 | -0.54% | 19,697 | 111,990,204 |
| 2024-11-27 | 55.76 | 56.97 | 54.52 | 56.96 | +1.95% | 23,179 | 129,274,050 |
| 2024-11-26 | 55.76 | 57.18 | 55.55 | 55.87 | -0.13% | 27,578 | 155,292,269 |
| 2024-11-25 | 54.9 | 55.99 | 54.43 | 55.94 | +1.88% | 21,473 | 118,333,029 |
| 2024-11-22 | 57.52 | 57.68 | 54.91 | 54.91 | -4.82% | 34,730 | 195,190,416 |
| 2024-11-21 | 57.99 | 58.35 | 57.11 | 57.69 | -1.22% | 24,935 | 143,929,367 |
| 2024-11-20 | 57.55 | 58.73 | 57.18 | 58.4 | +1.57% | 37,479 | 217,202,957 |
| 2024-11-19 | 57.5 | 58.13 | 56.36 | 57.5 | +0.17% | 41,627 | 237,754,425 |
| 2024-11-18 | 58.84 | 59.15 | 57.01 | 57.4 | -2.46% | 35,091 | 202,525,581 |
| 2024-11-15 | 60.2 | 60.91 | 58.7 | 58.85 | -3.19% | 41,307 | 247,397,751 |
| 2024-11-14 | 63.98 | 63.98 | 60.7 | 60.79 | -7.13% | 70,759 | 438,086,668 |
| 2024-11-13 | 65.49 | 67.3 | 64.57 | 65.46 | -0.59% | 39,877 | 261,786,035 |
| 2024-11-12 | 64.8 | 68.48 | 64.74 | 65.85 | +1.35% | 72,833 | 483,969,863 |
| 2024-11-11 | 62.29 | 64.99 | 61.75 | 64.97 | +3.84% | 51,462 | 328,915,368 |
| 2024-11-08 | 64.3 | 64.67 | 62.26 | 62.57 | -1.15% | 46,270 | 293,482,724 |
| 2024-11-07 | 60.51 | 63.33 | 60.13 | 63.3 | +3.62% | 42,499 | 264,044,613 |
| 2024-11-06 | 61.8 | 62.6 | 60.63 | 61.09 | -1.05% | 34,163 | 210,402,974 |
| 2024-11-05 | 60.47 | 61.99 | 59.53 | 61.74 | +2.22% | 38,103 | 233,315,188 |
| 2024-11-04 | 58.78 | 60.88 | 58.78 | 60.4 | +2.95% | 25,583 | 153,531,738 |
| 2024-11-01 | 60 | 60.68 | 58.6 | 58.67 | -2.83% | 28,220 | 167,617,349 |
| 2024-10-31 | 59.52 | 61.19 | 59.25 | 60.38 | +1.39% | 30,431 | 183,571,238 |
| 2024-10-30 | 60.05 | 60.68 | 58.6 | 59.55 | -1.85% | 37,237 | 222,077,300 |
| 2024-10-29 | 63.65 | 64.1 | 60.6 | 60.67 | -5.63% | 71,063 | 441,367,098 |
| 2024-10-28 | 64.68 | 64.95 | 63.4 | 64.29 | -0.29% | 33,846 | 216,651,364 |
| 2024-10-25 | 62.73 | 65.35 | 62.52 | 64.48 | +1.83% | 47,498 | 303,981,858 |
| 2024-10-24 | 63.3 | 64.6 | 63 | 63.32 | -0.61% | 31,533 | 201,335,074 |
| 2024-10-23 | 63.5 | 64.62 | 62.4 | 63.71 | +0.57% | 41,870 | 266,103,182 |
| 2024-10-22 | 63.5 | 64.04 | 62.3 | 63.35 | -0.58% | 37,113 | 234,499,067 |
| 2024-10-21 | 63.5 | 64.8 | 62.3 | 63.72 | +0.95% | 47,017 | 299,726,008 |
| 2024-10-18 | 60.42 | 64.98 | 60.03 | 63.12 | +4.4% | 73,579 | 462,727,161 |
| 2024-10-17 | 61.42 | 63.45 | 60.46 | 60.46 | +0.48% | 48,236 | 299,439,441 |
| 2024-10-16 | 59.63 | 61.25 | 59.01 | 60.17 | -0.86% | 38,600 | 231,687,128 |
| 2024-10-15 | 62.34 | 63.28 | 60.67 | 60.69 | -2.66% | 39,983 | 247,594,465 |
| 2024-10-14 | 62.12 | 63.36 | 60.58 | 62.35 | +0.69% | 43,815 | 272,099,664 |
| 2024-10-11 | 67.49 | 67.5 | 61.05 | 61.92 | -8.01% | 52,948 | 335,877,312 |
| 2024-10-10 | 68.5 | 71.36 | 67.04 | 67.31 | -0.55% | 49,427 | 341,237,815 |
| 2024-10-09 | 73.89 | 74.88 | 67.23 | 67.68 | -13.23% | 80,392 | 570,909,317 |
| 2024-10-08 | 78.99 | 79 | 70.23 | 78 | +18.49% | 110,227 | 837,983,019 |
| 2024-09-30 | 58.26 | 65.98 | 58.12 | 65.83 | +19.45% | 82,627 | 509,862,317 |
| 2024-09-27 | 51.28 | 55.66 | 51.21 | 55.11 | +9.65% | 52,541 | 281,913,882 |
| 2024-09-26 | 48.16 | 50.26 | 47.76 | 50.26 | +4.36% | 26,776 | 131,170,980 |
| 2024-09-25 | 47.73 | 49.3 | 47.34 | 48.16 | +2.12% | 30,199 | 146,269,520 |
| 2024-09-24 | 45.48 | 47.18 | 45 | 47.16 | +4.85% | 24,859 | 114,744,801 |
| 2024-09-23 | 45.08 | 45.75 | 44.87 | 44.98 | -0.04% | 10,544 | 47,699,833 |
| 2024-09-20 | 45.66 | 45.86 | 44.81 | 45 | -1.73% | 13,929 | 62,862,205 |
| 2024-09-19 | 45.52 | 46.57 | 44.97 | 45.79 | +1.44% | 19,816 | 90,909,872 |
| 2024-09-18 | 45.18 | 45.75 | 44.01 | 45.14 | +0.22% | 15,587 | 69,851,420 |
| 2024-09-13 | 46.25 | 46.46 | 45 | 45.04 | -2.76% | 20,947 | 95,242,286 |
| 2024-09-12 | 46.76 | 47.63 | 46.3 | 46.32 | -1.36% | 14,387 | 67,635,505 |
| 2024-09-11 | 46.59 | 47.36 | 46.38 | 46.96 | +0.51% | 15,277 | 71,621,218 |
| 2024-09-10 | 47.56 | 47.56 | 45.68 | 46.72 | -0.89% | 19,362 | 89,931,831 |
| 2024-09-09 | 47.8 | 48.31 | 46.9 | 47.14 | -1.98% | 19,151 | 90,774,527 |
| 2024-09-06 | 49.5 | 49.87 | 47.59 | 48.09 | -2.99% | 27,988 | 135,366,913 |
| 2024-09-05 | 50.24 | 50.59 | 49.5 | 49.57 | -1.12% | 23,349 | 116,366,721 |
| 2024-09-04 | 51.01 | 51.35 | 49.98 | 50.13 | -2.13% | 23,116 | 116,528,950 |
| 2024-09-03 | 51.5 | 52.45 | 51.12 | 51.22 | -0.6% | 19,807 | 102,322,681 |
| 2024-09-02 | 51.89 | 52.35 | 51.34 | 51.53 | -0.85% | 18,159 | 94,193,328 |
| 2024-08-30 | 51.82 | 52.9 | 51.48 | 51.97 | +0.04% | 19,978 | 104,468,823 |
| 2024-08-29 | 51.01 | 52.3 | 51.01 | 51.95 | +1.03% | 14,184 | 73,608,849 |
| 2024-08-28 | 49.5 | 51.67 | 49.21 | 51.42 | +2.02% | 20,051 | 101,792,178 |
| 2024-08-27 | 49.51 | 52 | 49.25 | 50.4 | +1.92% | 20,649 | 104,794,841 |
| 2024-08-26 | 49.06 | 49.69 | 48.88 | 49.45 | +0.34% | 8,522 | 42,001,856 |
| 2024-08-23 | 49.26 | 49.52 | 47.9 | 49.28 | -0.04% | 13,595 | 66,225,500 |
| 2024-08-22 | 49.3 | 49.77 | 48.88 | 49.3 | +0.24% | 11,039 | 54,394,140 |
| 2024-08-21 | 49.09 | 50.58 | 48.73 | 49.18 | -0.36% | 15,016 | 74,494,845 |
| 2024-08-20 | 51.08 | 51.34 | 48.58 | 49.36 | -3.31% | 30,312 | 149,963,955 |
| 2024-08-19 | 54.03 | 54.03 | 50.93 | 51.05 | -5.59% | 37,126 | 193,323,985 |
| 2024-08-16 | 52.91 | 54.07 | 52.32 | 54.07 | +1.44% | 20,938 | 111,717,433 |
| 2024-08-15 | 52 | 53.39 | 51.81 | 53.3 | +2.13% | 16,662 | 88,068,305 |
| 2024-08-14 | 52.5 | 52.56 | 51.44 | 52.19 | -0.74% | 12,419 | 64,514,506 |
| 2024-08-13 | 52.3 | 52.6 | 51.61 | 52.58 | +0.23% | 10,266 | 53,342,903 |
| 2024-08-12 | 51.58 | 53.18 | 51.44 | 52.46 | +1.57% | 15,005 | 78,717,657 |
| 2024-08-09 | 52.51 | 53.08 | 51.58 | 51.65 | -1.39% | 12,688 | 66,350,925 |
| 2024-08-08 | 51.58 | 52.95 | 51.45 | 52.38 | +0.83% | 11,251 | 58,716,587 |
| 2024-08-07 | 52.28 | 52.28 | 51.42 | 51.95 | -1.03% | 13,043 | 67,619,290 |
| 2024-08-06 | 51.48 | 52.58 | 51.23 | 52.49 | +2.9% | 14,077 | 73,109,477 |
| 2024-08-05 | 52.48 | 53.35 | 51 | 51.01 | -3.02% | 16,772 | 87,288,909 |
| 2024-08-02 | 52.1 | 53.8 | 52.06 | 52.6 | +0.34% | 16,256 | 86,200,678 |
| 2024-08-01 | 52.8 | 53.48 | 52.18 | 52.42 | -1.3% | 12,176 | 64,114,182 |
| 2024-07-31 | 50.23 | 53.38 | 49.68 | 53.11 | +6.16% | 23,456 | 122,401,567 |
| 2024-07-30 | 50.06 | 50.5 | 49.35 | 50.03 | -0.08% | 8,666 | 43,177,886 |
| 2024-07-29 | 50.64 | 50.64 | 49.9 | 50.07 | -1.24% | 9,279 | 46,563,586 |
| 2024-07-26 | 50.3 | 50.93 | 50.26 | 50.7 | +0.88% | 9,116 | 46,127,503 |
| 2024-07-25 | 50.06 | 50.98 | 49.82 | 50.26 | +0.28% | 10,794 | 54,369,997 |
| 2024-07-24 | 50.68 | 51.39 | 50.04 | 50.12 | -1.69% | 12,007 | 60,688,283 |
| 2024-07-23 | 53.23 | 53.37 | 50.98 | 50.98 | -4.23% | 16,735 | 87,058,076 |
| 2024-07-22 | 53.32 | 53.77 | 52.8 | 53.23 | -0.88% | 13,798 | 73,443,403 |
| 2024-07-19 | 51.7 | 54.5 | 51.36 | 53.7 | +3.11% | 21,771 | 115,551,051 |
| 2024-07-18 | 51.85 | 52.18 | 50.69 | 52.08 | -0.53% | 17,652 | 90,949,110 |
| 2024-07-17 | 50.71 | 52.65 | 50.4 | 52.36 | +3.5% | 21,528 | 111,279,679 |
| 2024-07-16 | 50.6 | 51.07 | 50.18 | 50.59 | -0.59% | 10,504 | 53,145,444 |
| 2024-07-15 | 51.63 | 51.63 | 50.59 | 50.89 | -1.66% | 10,821 | 55,070,564 |
| 2024-07-12 | 52.03 | 52.35 | 51.28 | 51.75 | -0.86% | 12,147 | 62,736,373 |
| 2024-07-11 | 51.36 | 52.51 | 51.28 | 52.2 | +2.49% | 16,288 | 84,826,205 |
| 2024-07-10 | 50.29 | 51.35 | 50.12 | 50.93 | +0.81% | 11,798 | 59,985,609 |
| 2024-07-09 | 49.99 | 50.66 | 49.12 | 50.52 | +0.44% | 16,557 | 82,762,292 |
| 2024-07-08 | 51.7 | 51.86 | 49.59 | 50.3 | -2.86% | 20,457 | 102,857,620 |
| 2024-07-05 | 49.78 | 52.08 | 49.76 | 51.78 | +3.15% | 23,284 | 118,472,867 |
| 2024-07-04 | 52 | 52.04 | 49.8 | 50.2 | -3.57% | 21,486 | 108,230,737 |
| 2024-07-03 | 51.43 | 52.17 | 50.76 | 52.06 | +1.22% | 16,930 | 87,371,234 |
| 2024-07-02 | 51.66 | 52.36 | 51.1 | 51.43 | -0.48% | 11,970 | 61,821,694 |
| 2024-07-01 | 50.6 | 51.91 | 50.11 | 51.68 | +2.05% | 13,857 | 70,808,622 |
| 2024-06-28 | 51.2 | 51.8 | 50.58 | 50.64 | -1.19% | 15,105 | 77,374,086 |
| 2024-06-27 | 52.8 | 52.92 | 51.1 | 51.25 | -2.94% | 14,954 | 77,286,368 |
| 2024-06-26 | 51.59 | 52.89 | 51.08 | 52.8 | +2.33% | 16,897 | 87,822,786 |
| 2024-06-25 | 51.61 | 52.47 | 51.34 | 51.6 | 0% | 12,479 | 64,723,380 |
| 2024-06-24 | 53.38 | 53.39 | 51.6 | 51.6 | -3.43% | 13,994 | 73,231,522 |
| 2024-06-21 | 52.99 | 54.08 | 52.63 | 53.43 | +0.58% | 9,652 | 51,554,168 |
| 2024-06-20 | 54 | 54.81 | 53.1 | 53.12 | -1.81% | 17,822 | 95,712,595 |
| 2024-06-19 | 54.63 | 55.2 | 54.01 | 54.1 | -0.75% | 11,722 | 63,701,943 |
| 2024-06-18 | 54.99 | 55.79 | 54.24 | 54.51 | -0.33% | 15,779 | 86,632,133 |
| 2024-06-17 | 55.35 | 55.5 | 54.63 | 54.69 | -2.2% | 14,153 | 77,726,397 |
| 2024-06-14 | 55.52 | 55.92 | 54.4 | 55.92 | +0.94% | 15,608 | 85,945,629 |
| 2024-06-13 | 56.2 | 56.44 | 55.13 | 55.4 | -1.49% | 11,769 | 65,400,624 |
| 2024-06-12 | 55.93 | 57.2 | 55.6 | 56.24 | +0.59% | 13,901 | 78,517,151 |
| 2024-06-11 | 55.19 | 56.05 | 54.13 | 55.91 | +1.56% | 14,166 | 77,925,326 |
| 2024-06-07 | 55.55 | 56.17 | 54.6 | 55.05 | -0.6% | 13,353 | 73,700,541 |
| 2024-06-06 | 56.81 | 56.97 | 54.88 | 55.38 | -2.47% | 17,026 | 94,880,675 |
| 2024-06-05 | 57.84 | 58.42 | 56.78 | 56.78 | -1.87% | 13,317 | 76,814,758 |
| 2024-06-04 | 56.8 | 57.93 | 56.53 | 57.86 | +1.85% | 13,140 | 75,288,587 |
| 2024-06-03 | 58.15 | 58.19 | 56.51 | 56.81 | -1.88% | 14,339 | 82,231,267 |
| 2024-05-31 | 57.86 | 58.45 | 57.61 | 57.9 | +0.82% | 13,818 | 80,154,640 |
| 2024-05-30 | 57.8 | 58.05 | 57.01 | 57.43 | -0.61% | 9,722 | 55,813,654 |
| 2024-05-29 | 57.68 | 58.36 | 57.18 | 57.78 | +0.26% | 13,289 | 76,803,944 |
| 2024-05-28 | 59.18 | 59.18 | 57.5 | 57.63 | -2.65% | 16,322 | 94,951,346 |
| 2024-05-27 | 59.5 | 59.5 | 57.8 | 59.2 | +0.39% | 14,990 | 87,586,659 |
| 2024-05-24 | 60.23 | 60.88 | 58.86 | 58.97 | -1.86% | 13,159 | 78,569,792 |
| 2024-05-23 | 61.88 | 62 | 59.85 | 60.09 | -2.23% | 13,573 | 82,121,072 |
| 2024-05-22 | 61.29 | 62.05 | 61.12 | 61.46 | -0.05% | 14,306 | 87,947,263 |
| 2024-05-21 | 62.4 | 62.79 | 61.13 | 61.49 | -2.1% | 16,956 | 104,504,263 |
| 2024-05-20 | 61.53 | 63.38 | 61.42 | 62.81 | +1.9% | 19,434 | 122,122,216 |
| 2024-05-17 | 60.94 | 61.74 | 60.5 | 61.64 | +1.18% | 13,719 | 84,070,662 |
| 2024-05-16 | 61.95 | 62.46 | 60.79 | 60.92 | -1.26% | 15,161 | 93,319,358 |
| 2024-05-15 | 62.6 | 62.94 | 61.44 | 61.7 | -1.91% | 19,686 | 121,998,737 |
| 2024-05-14 | 62.85 | 64.15 | 62.52 | 62.9 | +0.8% | 24,849 | 157,078,308 |
| 2024-05-13 | 63.44 | 63.95 | 62.05 | 62.4 | -2.53% | 24,692 | 155,319,459 |
| 2024-05-10 | 65.12 | 65.42 | 63.4 | 64.02 | -2.65% | 21,339 | 136,553,872 |
| 2024-05-09 | 62.73 | 65.9 | 62.58 | 65.76 | +4.88% | 29,816 | 193,482,751 |
| 2024-05-08 | 64.11 | 64.9 | 62.04 | 62.7 | -5.09% | 31,692 | 199,597,968 |
| 2024-05-07 | 66 | 66.73 | 65.2 | 66.06 | -0.02% | 22,371 | 147,464,002 |
| 2024-05-06 | 63.75 | 66.19 | 63.65 | 66.07 | +5.17% | 32,946 | 214,900,136 |
| 2024-04-30 | 63.3 | 63.69 | 62.25 | 62.82 | -0.29% | 20,944 | 131,959,989 |
| 2024-04-29 | 61 | 63.53 | 60.95 | 63 | +3.62% | 23,848 | 149,810,352 |
| 2024-04-26 | 59.41 | 60.99 | 59.26 | 60.8 | +2.01% | 20,529 | 123,818,464 |
| 2024-04-25 | 59.38 | 61.42 | 59.3 | 59.6 | -0.13% | 22,925 | 138,192,879 |
| 2024-04-24 | 58.8 | 60.19 | 58.63 | 59.68 | +4.72% | 32,335 | 191,601,525 |
| 2024-04-23 | 57.57 | 57.99 | 55.9 | 56.99 | -1.74% | 20,590 | 116,981,391 |
| 2024-04-22 | 55.7 | 58.09 | 55.33 | 58 | +4.04% | 20,443 | 116,656,065 |
| 2024-04-19 | 55.53 | 56.08 | 54.9 | 55.75 | -0.48% | 11,793 | 65,390,172 |
| 2024-04-18 | 56 | 57.29 | 55.15 | 56.02 | -0.21% | 16,372 | 92,142,061 |
| 2024-04-17 | 55.68 | 56.94 | 55.68 | 56.14 | +2% | 16,806 | 94,510,677 |
| 2024-04-16 | 56.14 | 56.75 | 54.89 | 55.04 | -1.89% | 16,139 | 89,900,463 |
| 2024-04-15 | 56.56 | 57.86 | 55.28 | 56.1 | -1.09% | 18,168 | 102,463,048 |
| 2024-04-12 | 57.4 | 57.95 | 56.63 | 56.72 | -1.2% | 9,379 | 53,583,978 |
| 2024-04-11 | 57.66 | 58.4 | 57.21 | 57.41 | -1.1% | 14,261 | 82,322,077 |
| 2024-04-10 | 59.39 | 59.48 | 57.8 | 58.05 | -2.11% | 10,354 | 60,447,422 |
| 2024-04-09 | 57.65 | 59.8 | 57.03 | 59.3 | +2.99% | 18,797 | 110,056,267 |
| 2024-04-08 | 58.89 | 59.55 | 57.53 | 57.58 | -2.95% | 16,855 | 98,315,603 |
| 2024-04-03 | 60.04 | 60.67 | 58.8 | 59.33 | -1.69% | 16,796 | 100,037,529 |
| 2024-04-02 | 62.02 | 62.27 | 59.7 | 60.35 | -3.25% | 28,767 | 174,685,832 |
| 2024-04-01 | 58.42 | 62.42 | 58.42 | 62.38 | +12.36% | 42,729 | 259,256,093 |
| 2024-03-29 | 53.93 | 55.59 | 53.81 | 55.52 | +2.83% | 20,111 | 109,595,910 |
| 2024-03-28 | 55.41 | 55.54 | 53.5 | 53.99 | -2.12% | 30,562 | 166,759,531 |
| 2024-03-27 | 56.51 | 57.49 | 55.14 | 55.16 | -2.72% | 15,377 | 86,809,555 |
| 2024-03-26 | 58.08 | 58.32 | 55.75 | 56.7 | -2.33% | 23,485 | 133,208,990 |
| 2024-03-25 | 59.3 | 59.79 | 58.03 | 58.05 | -2.86% | 12,255 | 72,170,212 |
| 2024-03-22 | 60.9 | 61.21 | 58.81 | 59.76 | -2.35% | 21,544 | 128,586,604 |
| 2024-03-21 | 62.29 | 62.65 | 60.97 | 61.2 | -1.86% | 16,288 | 100,184,420 |
| 2024-03-20 | 63.48 | 63.48 | 61.91 | 62.36 | -1.09% | 17,622 | 110,126,585 |
| 2024-03-19 | 61.82 | 64.38 | 61 | 63.05 | +1.22% | 41,204 | 258,075,697 |
| 2024-03-18 | 62.98 | 62.98 | 59.12 | 62.29 | -6.56% | 78,628 | 479,934,210 |
| 2024-03-15 | 66.45 | 67.47 | 65.7 | 66.66 | +1.15% | 13,902 | 92,495,646 |
| 2024-03-14 | 66.41 | 67.83 | 65.35 | 65.9 | +0.72% | 15,124 | 100,564,724 |
| 2024-03-13 | 65.96 | 66.37 | 65.03 | 65.43 | -0.95% | 9,994 | 65,395,894 |
| 2024-03-12 | 65.94 | 66.82 | 65.2 | 66.06 | +0.76% | 12,927 | 85,410,905 |
| 2024-03-11 | 61.55 | 65.83 | 61.43 | 65.56 | +6.97% | 25,599 | 164,355,318 |
| 2024-03-08 | 60.77 | 62.38 | 60.36 | 61.29 | +0.84% | 8,917 | 54,478,383 |
| 2024-03-07 | 62.75 | 63.09 | 60.66 | 60.78 | -3.14% | 11,733 | 72,304,901 |
| 2024-03-06 | 62.9 | 63.58 | 61.68 | 62.75 | -1.2% | 10,579 | 66,227,637 |
| 2024-03-05 | 63.62 | 63.9 | 62.4 | 63.51 | -1.07% | 11,193 | 70,667,015 |
| 2024-03-04 | 62.8 | 64.75 | 62.6 | 64.2 | +1.95% | 15,581 | 99,118,633 |
| 2024-03-01 | 63.12 | 63.6 | 62.17 | 62.97 | -0.05% | 12,019 | 75,541,077 |
| 2024-02-29 | 61.24 | 63.13 | 61.13 | 63 | +2.44% | 15,242 | 95,266,958 |
| 2024-02-28 | 65.27 | 66.88 | 61.5 | 61.5 | -5.8% | 26,293 | 168,415,603 |
| 2024-02-27 | 63.75 | 65.6 | 63.51 | 65.29 | +2.16% | 13,486 | 87,543,513 |
| 2024-02-26 | 63.81 | 64.8 | 62.4 | 63.91 | +0.17% | 13,036 | 83,006,294 |
| 2024-02-23 | 63.21 | 64.16 | 62.14 | 63.8 | +0.95% | 13,211 | 83,360,749 |
| 2024-02-22 | 62.6 | 63.6 | 62.21 | 63.2 | +0.62% | 12,106 | 76,127,950 |
| 2024-02-21 | 63.25 | 64.85 | 62.68 | 62.81 | -1.77% | 19,441 | 124,187,108 |
| 2024-02-20 | 60.49 | 64.39 | 59.6 | 63.94 | +5.41% | 23,527 | 146,417,379 |
| 2024-02-19 | 60.92 | 61.3 | 59.11 | 60.66 | +0.3% | 17,886 | 107,015,889 |
| 2024-02-08 | 58.92 | 62 | 58.8 | 60.48 | +2.39% | 22,309 | 135,743,435 |
| 2024-02-07 | 55.8 | 60.39 | 55.51 | 59.07 | +5.9% | 30,571 | 180,135,483 |
| 2024-02-06 | 49.5 | 56.69 | 47.8 | 55.78 | +10.89% | 29,548 | 156,043,668 |
| 2024-02-05 | 52 | 52.04 | 44.78 | 50.3 | -4.04% | 33,648 | 164,586,878 |
| 2024-02-02 | 55.5 | 55.9 | 51 | 52.42 | -5.46% | 21,953 | 117,106,679 |
| 2024-02-01 | 55.5 | 57.21 | 54.2 | 55.45 | -1.18% | 15,386 | 85,491,717 |
| 2024-01-31 | 57.39 | 58.39 | 55 | 56.11 | -2.47% | 20,604 | 116,682,450 |
| 2024-01-30 | 59.25 | 59.75 | 57.5 | 57.53 | -2.9% | 11,496 | 67,288,482 |
| 2024-01-29 | 60.48 | 61.24 | 59.11 | 59.25 | -2.03% | 10,152 | 61,096,529 |
| 2024-01-26 | 60.9 | 62.8 | 60.09 | 60.48 | -1.34% | 16,169 | 99,362,111 |
| 2024-01-25 | 59.14 | 62 | 58.16 | 61.3 | +3.9% | 19,711 | 118,900,210 |
| 2024-01-24 | 58.55 | 59.47 | 55.99 | 59 | +1.67% | 21,113 | 122,355,477 |
| 2024-01-23 | 59.29 | 59.36 | 57.61 | 58.03 | -0.97% | 18,119 | 105,463,232 |
| 2024-01-22 | 61.47 | 61.63 | 58.13 | 58.6 | -4.68% | 20,434 | 122,848,891 |
| 2024-01-19 | 61.57 | 61.93 | 60.66 | 61.48 | -0.87% | 16,752 | 102,695,581 |
| 2024-01-18 | 61.62 | 62.16 | 58.9 | 62.02 | +0.45% | 22,304 | 134,571,869 |
| 2024-01-17 | 64.16 | 64.53 | 61.73 | 61.74 | -3.29% | 12,077 | 75,873,305 |
| 2024-01-16 | 64.85 | 64.85 | 62.68 | 63.84 | -0.59% | 13,813 | 87,594,430 |
| 2024-01-15 | 64.85 | 65.02 | 63.39 | 64.22 | -1.08% | 23,924 | 153,660,415 |
| 2024-01-12 | 67.6 | 67.61 | 64.88 | 64.92 | -4.4% | 19,284 | 127,139,138 |
| 2024-01-11 | 67.43 | 68.53 | 66.72 | 67.91 | +0.46% | 11,632 | 78,610,019 |
| 2024-01-10 | 66.8 | 68.73 | 66.55 | 67.6 | 0% | 19,834 | 134,003,599 |
| 2024-01-09 | 74.8 | 75.1 | 66.18 | 67.6 | -7.18% | 45,220 | 309,791,390 |
| 2024-01-08 | 74.42 | 76.45 | 72.72 | 72.83 | -2.06% | 16,955 | 125,328,291 |
| 2024-01-05 | 77.73 | 78.5 | 74.2 | 74.36 | -3.53% | 18,208 | 137,404,665 |
| 2024-01-04 | 75.95 | 78.35 | 75.04 | 77.08 | +1.42% | 16,926 | 129,809,686 |
| 2024-01-03 | 77.91 | 77.96 | 75.32 | 76 | -2.79% | 19,844 | 151,229,453 |
| 2024-01-02 | 77.54 | 79.08 | 76.02 | 78.18 | +0.83% | 18,286 | 142,448,588 |
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：