股票概览
69.64
-3.68%
-2.66
71.95
开盘价
72.65
最高价
69.09
最低价
13,951
成交量
数据更新至: 2024-12-31
技术指标
73.44
MA5 (5日均线)
73.24
MA10 (10日均线)
74.91
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 | 71.95 | 72.65 | 69.09 | 69.64 | -3.68% | 13,951 | 98,581,233 |
| 2024-12-30 | 74.09 | 74.1 | 72 | 72.3 | -2.78% | 15,365 | 111,863,011 |
| 2024-12-27 | 76.47 | 77.03 | 74.08 | 74.37 | -3.06% | 19,123 | 143,745,681 |
| 2024-12-26 | 73.66 | 78.27 | 73.64 | 76.72 | +3.45% | 26,494 | 203,157,031 |
| 2024-12-25 | 72.29 | 74.74 | 70.56 | 74.16 | +2.64% | 19,068 | 138,744,198 |
| 2024-12-24 | 71.84 | 73.68 | 71.26 | 72.25 | +1.05% | 15,809 | 114,444,812 |
| 2024-12-23 | 75.81 | 75.83 | 71 | 71.5 | -5.69% | 18,267 | 133,212,443 |
| 2024-12-20 | 73.27 | 76.6 | 73.17 | 75.81 | +3.48% | 24,730 | 186,674,673 |
| 2024-12-19 | 71.71 | 74.11 | 71.11 | 73.26 | +1.23% | 15,102 | 110,242,438 |
| 2024-12-18 | 71.57 | 74.49 | 70.69 | 72.37 | +1.5% | 19,125 | 139,221,364 |
| 2024-12-17 | 75 | 75.87 | 71.11 | 71.3 | -5.36% | 23,192 | 169,680,054 |
| 2024-12-16 | 77.12 | 77.88 | 74.3 | 75.34 | -3.74% | 25,175 | 190,572,224 |
| 2024-12-13 | 78.8 | 79.5 | 76.22 | 78.27 | -0.92% | 38,313 | 298,687,783 |
| 2024-12-12 | 81.86 | 81.99 | 78.02 | 79 | -3.83% | 41,051 | 325,791,824 |
| 2024-12-11 | 78 | 82.97 | 77.68 | 82.15 | +3.79% | 53,359 | 431,167,872 |
| 2024-12-10 | 76.6 | 82.5 | 76.6 | 79.15 | +6.13% | 65,888 | 524,240,363 |
| 2024-12-09 | 73.9 | 76.89 | 73.36 | 74.58 | +0.31% | 35,432 | 265,609,363 |
| 2024-12-06 | 76.61 | 76.7 | 73.01 | 74.35 | -5.26% | 49,194 | 366,600,571 |
| 2024-12-05 | 75.4 | 83 | 74.75 | 78.48 | +7.08% | 67,734 | 528,177,770 |
| 2024-12-04 | 73 | 75.87 | 72.51 | 73.29 | -1.76% | 29,104 | 214,953,592 |
| 2024-12-03 | 71.94 | 75.5 | 70.55 | 74.6 | +3.47% | 39,294 | 288,756,883 |
| 2024-12-02 | 71.15 | 73.71 | 69.51 | 72.1 | +3.61% | 41,943 | 301,995,258 |
| 2024-11-29 | 66.51 | 70.28 | 66 | 69.59 | +4.77% | 23,180 | 158,888,869 |
| 2024-11-28 | 67.55 | 67.89 | 66.38 | 66.42 | -1.64% | 9,224 | 61,768,634 |
| 2024-11-27 | 66.53 | 67.67 | 64.06 | 67.53 | +1.4% | 14,090 | 92,687,040 |
| 2024-11-26 | 67.88 | 68.36 | 66.29 | 66.6 | -1.33% | 12,155 | 81,182,559 |
| 2024-11-25 | 67.18 | 69.2 | 66 | 67.5 | +0.36% | 17,758 | 119,902,347 |
| 2024-11-22 | 69.36 | 70.22 | 67.01 | 67.26 | -3.29% | 17,493 | 120,083,374 |
| 2024-11-21 | 71.05 | 71.47 | 68.56 | 69.55 | -2.22% | 20,040 | 140,074,928 |
| 2024-11-20 | 69.63 | 72.39 | 68.07 | 71.13 | +1.35% | 29,954 | 211,425,056 |
| 2024-11-19 | 66.38 | 71.49 | 66.38 | 70.18 | +9.09% | 41,638 | 288,998,239 |
| 2024-11-18 | 66.54 | 67.48 | 63.8 | 64.33 | -2.85% | 20,125 | 131,828,467 |
| 2024-11-15 | 67.88 | 69.3 | 66.1 | 66.22 | -3.47% | 20,490 | 138,292,207 |
| 2024-11-14 | 71.5 | 72.36 | 68.43 | 68.6 | -3.87% | 17,237 | 120,402,129 |
| 2024-11-13 | 71.15 | 72.21 | 68.5 | 71.36 | -0.61% | 20,043 | 140,768,374 |
| 2024-11-12 | 74 | 75.2 | 70.66 | 71.8 | -2.43% | 29,157 | 212,185,942 |
| 2024-11-11 | 70.9 | 74.29 | 70.33 | 73.59 | +2.78% | 33,305 | 241,572,683 |
| 2024-11-08 | 72.4 | 74.42 | 71.33 | 71.6 | -1.1% | 29,455 | 214,677,735 |
| 2024-11-07 | 73.5 | 74.76 | 71.61 | 72.4 | -4.17% | 41,777 | 303,907,721 |
| 2024-11-06 | 71.1 | 79.28 | 71.1 | 75.55 | +6.26% | 57,365 | 434,732,598 |
| 2024-11-05 | 70.01 | 71.48 | 68.21 | 71.1 | +4.5% | 36,766 | 257,678,515 |
| 2024-11-04 | 66.8 | 70.86 | 65.54 | 68.04 | +3.37% | 40,123 | 276,805,300 |
| 2024-11-01 | 70.88 | 70.92 | 65.8 | 65.82 | -4.26% | 36,529 | 246,966,167 |
| 2024-10-31 | 68 | 71.8 | 67.02 | 68.75 | +3.85% | 41,441 | 286,807,901 |
| 2024-10-30 | 68.2 | 69.22 | 65.45 | 66.2 | -3.96% | 22,756 | 152,343,350 |
| 2024-10-29 | 71 | 71.5 | 67.4 | 68.93 | +0.17% | 31,896 | 221,212,428 |
| 2024-10-28 | 65.6 | 69.59 | 64.05 | 68.81 | +1.85% | 39,385 | 264,010,968 |
| 2024-10-25 | 65.76 | 68.11 | 65.3 | 67.56 | +4.79% | 32,206 | 214,731,198 |
| 2024-10-24 | 68.5 | 68.95 | 64.03 | 64.47 | -5.9% | 42,186 | 276,799,244 |
| 2024-10-23 | 71.14 | 74.14 | 67.6 | 68.51 | -2.42% | 79,522 | 571,825,922 |
| 2024-10-22 | 62.52 | 72 | 61.2 | 70.21 | +12.52% | 66,065 | 451,376,154 |
| 2024-10-21 | 61.99 | 64.18 | 61.37 | 62.4 | +0.69% | 22,581 | 141,903,478 |
| 2024-10-18 | 58.5 | 63.31 | 58.32 | 61.97 | +5.55% | 21,808 | 132,227,917 |
| 2024-10-17 | 60.9 | 61.81 | 58.5 | 58.71 | -2.88% | 14,118 | 84,785,960 |
| 2024-10-16 | 60.17 | 61.38 | 59.1 | 60.45 | -1.26% | 13,643 | 82,405,286 |
| 2024-10-15 | 61.1 | 63.86 | 60.21 | 61.22 | -0.39% | 20,157 | 124,987,995 |
| 2024-10-14 | 59.06 | 61.87 | 57.35 | 61.46 | +4.84% | 22,979 | 137,125,234 |
| 2024-10-11 | 63.24 | 63.9 | 57.62 | 58.62 | -6.8% | 23,157 | 140,123,104 |
| 2024-10-10 | 65.73 | 66.85 | 62.66 | 62.9 | -3.1% | 28,924 | 187,099,518 |
| 2024-10-09 | 67.5 | 69.99 | 63.89 | 64.91 | -3.84% | 43,107 | 290,522,930 |
| 2024-10-08 | 71 | 72.55 | 61.39 | 67.5 | +11.59% | 41,503 | 280,194,843 |
| 2024-09-30 | 55.01 | 61.79 | 54.55 | 60.49 | +14.91% | 31,343 | 183,134,294 |
| 2024-09-27 | 49.79 | 54 | 49.79 | 52.64 | +6.56% | 17,929 | 93,167,476 |
| 2024-09-26 | 48.26 | 49.46 | 47.4 | 49.4 | +2.75% | 9,255 | 44,806,827 |
| 2024-09-25 | 47.87 | 49.89 | 47.8 | 48.08 | +1.43% | 10,059 | 49,045,389 |
| 2024-09-24 | 45.88 | 47.5 | 45.55 | 47.4 | +3.92% | 9,534 | 44,520,021 |
| 2024-09-23 | 46.28 | 46.6 | 45.51 | 45.61 | -1% | 5,880 | 27,047,367 |
| 2024-09-20 | 46.79 | 46.97 | 45.82 | 46.07 | -1.52% | 6,128 | 28,264,908 |
| 2024-09-19 | 46.9 | 47.84 | 46.23 | 46.78 | -0.38% | 6,690 | 31,351,968 |
| 2024-09-18 | 46.7 | 47.09 | 46 | 46.96 | +0.45% | 4,638 | 21,525,819 |
| 2024-09-13 | 48.09 | 48.57 | 46.67 | 46.75 | -2.71% | 4,497 | 21,162,298 |
| 2024-09-12 | 48.87 | 49.69 | 48.02 | 48.05 | -1.98% | 5,507 | 26,805,605 |
| 2024-09-11 | 47.28 | 49.97 | 47.28 | 49.02 | +2.75% | 9,923 | 48,641,377 |
| 2024-09-10 | 46.65 | 47.95 | 45.93 | 47.71 | +2.45% | 7,707 | 36,155,088 |
| 2024-09-09 | 46.61 | 47.29 | 46.22 | 46.57 | -0.83% | 4,292 | 20,000,540 |
| 2024-09-06 | 47.9 | 47.9 | 46.83 | 46.96 | -1.43% | 4,875 | 22,957,821 |
| 2024-09-05 | 49.93 | 49.93 | 47.32 | 47.64 | -2.99% | 9,277 | 44,801,197 |
| 2024-09-04 | 48.2 | 49.58 | 47.66 | 49.11 | +1.47% | 9,019 | 43,990,321 |
| 2024-09-03 | 46.12 | 48.7 | 46.11 | 48.4 | +3.68% | 9,391 | 44,983,195 |
| 2024-09-02 | 48.8 | 49.58 | 46.65 | 46.68 | -5.26% | 11,904 | 56,964,492 |
| 2024-08-30 | 50.1 | 50.1 | 48.08 | 49.27 | +0.45% | 11,115 | 54,840,155 |
| 2024-08-29 | 48.25 | 49.18 | 47.64 | 49.05 | +0.62% | 11,229 | 54,568,675 |
| 2024-08-28 | 48.76 | 49.08 | 47.54 | 48.75 | +1.35% | 8,195 | 39,627,524 |
| 2024-08-27 | 49.16 | 49.16 | 47.66 | 48.1 | -1.62% | 6,264 | 30,128,932 |
| 2024-08-26 | 46.78 | 49.18 | 46.78 | 48.89 | +4.24% | 9,527 | 46,296,575 |
| 2024-08-23 | 47.27 | 47.48 | 46.37 | 46.9 | -1.68% | 5,562 | 26,014,351 |
| 2024-08-22 | 46.99 | 48.14 | 46.57 | 47.7 | +1.92% | 7,283 | 34,525,298 |
| 2024-08-21 | 45.75 | 47.15 | 45.13 | 46.8 | +2.63% | 6,164 | 28,654,221 |
| 2024-08-20 | 46.5 | 46.97 | 45.45 | 45.6 | -2.36% | 6,124 | 28,098,387 |
| 2024-08-19 | 46.54 | 47.26 | 46.4 | 46.7 | -0.34% | 3,987 | 18,652,059 |
| 2024-08-16 | 47.23 | 47.42 | 46.53 | 46.86 | +0.13% | 5,644 | 26,549,451 |
| 2024-08-15 | 46.76 | 47.5 | 46 | 46.8 | -0.19% | 8,113 | 37,999,878 |
| 2024-08-14 | 48 | 48.28 | 46.72 | 46.89 | -2.6% | 6,854 | 32,324,647 |
| 2024-08-13 | 47.73 | 48.38 | 47.4 | 48.14 | +0.42% | 3,712 | 17,754,643 |
| 2024-08-12 | 48.05 | 48.36 | 47.7 | 47.94 | -0.48% | 4,748 | 22,765,231 |
| 2024-08-09 | 49.65 | 50.16 | 48.06 | 48.17 | -2.31% | 5,254 | 25,781,203 |
| 2024-08-08 | 49.71 | 50.14 | 48.69 | 49.31 | -0.86% | 6,523 | 32,139,836 |
| 2024-08-07 | 50.34 | 50.7 | 49.4 | 49.74 | -1.21% | 10,552 | 52,749,510 |
| 2024-08-06 | 52 | 52.8 | 49.41 | 50.35 | +1.43% | 12,709 | 64,692,690 |
| 2024-08-05 | 50.6 | 51.74 | 49.5 | 49.64 | -3.08% | 7,029 | 35,444,028 |
| 2024-08-02 | 52.25 | 52.76 | 50.84 | 51.22 | -3.12% | 8,091 | 41,758,134 |
| 2024-08-01 | 53.48 | 53.9 | 51.6 | 52.87 | -0.92% | 10,730 | 56,452,066 |
| 2024-07-31 | 50.25 | 53.37 | 49.11 | 53.36 | +7.02% | 11,779 | 60,849,024 |
| 2024-07-30 | 49.01 | 49.87 | 48.6 | 49.86 | +0.89% | 9,179 | 45,277,926 |
| 2024-07-29 | 50.93 | 51.2 | 49.16 | 49.42 | -2.96% | 6,911 | 34,365,587 |
| 2024-07-26 | 50.26 | 51.58 | 50.13 | 50.93 | +1.17% | 8,168 | 41,560,105 |
| 2024-07-25 | 50 | 51.4 | 49.2 | 50.34 | +1.74% | 8,209 | 41,263,023 |
| 2024-07-24 | 50.28 | 50.74 | 49.13 | 49.48 | -1.61% | 7,818 | 38,961,784 |
| 2024-07-23 | 52.09 | 52.31 | 50.15 | 50.29 | -3.6% | 7,510 | 38,450,298 |
| 2024-07-22 | 53.16 | 53.34 | 52 | 52.17 | -2.06% | 9,734 | 51,075,192 |
| 2024-07-19 | 55.48 | 55.5 | 53 | 53.27 | +2.86% | 17,876 | 96,202,721 |
| 2024-07-18 | 52 | 52.08 | 50.8 | 51.79 | -0.17% | 7,275 | 37,462,757 |
| 2024-07-17 | 52.77 | 53.01 | 51.25 | 51.88 | -2.19% | 6,413 | 33,256,942 |
| 2024-07-16 | 52.42 | 53.36 | 51.91 | 53.04 | +0.44% | 7,080 | 37,293,003 |
| 2024-07-15 | 53.24 | 54 | 52.04 | 52.81 | -0.94% | 6,343 | 33,521,640 |
| 2024-07-12 | 54.99 | 54.99 | 52.64 | 53.31 | 0% | 8,893 | 47,603,255 |
| 2024-07-11 | 52.23 | 54.79 | 52.08 | 53.31 | +3.09% | 11,978 | 63,870,626 |
| 2024-07-10 | 51.38 | 52.85 | 50.9 | 51.71 | +0.06% | 8,822 | 45,686,379 |
| 2024-07-09 | 49.46 | 51.88 | 48.59 | 51.68 | +4.64% | 10,495 | 52,559,497 |
| 2024-07-08 | 50.79 | 51.53 | 48.95 | 49.39 | -3.69% | 6,827 | 34,028,446 |
| 2024-07-05 | 50.13 | 51.48 | 49.08 | 51.28 | +1.77% | 8,696 | 43,799,719 |
| 2024-07-04 | 51.66 | 52.49 | 50.14 | 50.39 | -2.4% | 6,494 | 33,131,695 |
| 2024-07-03 | 52.17 | 52.6 | 51.34 | 51.63 | -1.47% | 5,559 | 28,826,096 |
| 2024-07-02 | 53.46 | 53.94 | 52.02 | 52.4 | -2.13% | 9,187 | 48,358,925 |
| 2024-07-01 | 52.66 | 54.5 | 52.22 | 53.54 | -1.22% | 10,742 | 57,148,709 |
| 2024-06-28 | 55.87 | 55.88 | 53.02 | 54.2 | +1.31% | 13,501 | 73,484,864 |
| 2024-06-27 | 54.43 | 54.99 | 52.27 | 53.5 | +2.88% | 16,852 | 90,775,541 |
| 2024-06-26 | 50.96 | 53.48 | 50.38 | 52 | +2.02% | 12,556 | 65,189,062 |
| 2024-06-25 | 52.3 | 52.3 | 50.19 | 50.97 | -0.45% | 9,475 | 48,241,478 |
| 2024-06-24 | 53.01 | 53.88 | 50.82 | 51.2 | -3.4% | 10,434 | 54,004,896 |
| 2024-06-21 | 53.01 | 53.56 | 52.45 | 53 | -0.66% | 10,030 | 53,090,092 |
| 2024-06-20 | 55.01 | 55.65 | 53.35 | 53.35 | -3.58% | 12,045 | 64,890,573 |
| 2024-06-19 | 56.69 | 57 | 55.04 | 55.33 | -2.4% | 9,299 | 51,736,594 |
| 2024-06-18 | 59.79 | 59.79 | 56.08 | 56.69 | -0.51% | 10,903 | 61,882,907 |
| 2024-06-17 | 56.89 | 57.97 | 56.25 | 56.98 | +0.16% | 8,631 | 49,367,378 |
| 2024-06-14 | 57.9 | 57.9 | 56.16 | 56.89 | -0.7% | 9,978 | 56,582,278 |
| 2024-06-13 | 57.2 | 57.86 | 56.82 | 57.29 | +0.16% | 7,805 | 44,720,074 |
| 2024-06-12 | 55.97 | 58.31 | 55.97 | 57.2 | -1.06% | 6,504 | 37,318,974 |
| 2024-06-11 | 56.31 | 57.99 | 56.03 | 57.81 | +1.42% | 8,407 | 47,955,643 |
| 2024-06-07 | 57.66 | 59.05 | 56.89 | 57 | -1.14% | 7,426 | 42,856,103 |
| 2024-06-06 | 60.07 | 60.67 | 57.35 | 57.66 | -4.06% | 10,745 | 63,111,974 |
| 2024-06-05 | 61.05 | 61.9 | 60 | 60.1 | -1.75% | 8,598 | 52,330,437 |
| 2024-06-04 | 60.63 | 62 | 60.2 | 61.17 | -1.31% | 7,420 | 45,159,516 |
| 2024-06-03 | 61.22 | 63 | 61.17 | 61.98 | -1.67% | 8,534 | 52,766,366 |
| 2024-05-31 | 64.11 | 64.7 | 61.89 | 63.03 | +2.14% | 11,855 | 75,074,839 |
| 2024-05-30 | 61.9 | 62.61 | 61.3 | 61.71 | -0.31% | 5,459 | 33,778,131 |
| 2024-05-29 | 63 | 63.19 | 61.5 | 61.9 | -0.69% | 5,935 | 36,878,986 |
| 2024-05-28 | 62.11 | 63.6 | 62.01 | 62.33 | -0.84% | 5,022 | 31,597,229 |
| 2024-05-27 | 62.68 | 63.58 | 61.57 | 62.86 | +0.3% | 5,869 | 36,533,553 |
| 2024-05-24 | 62.6 | 64 | 62.6 | 62.67 | -0.9% | 5,672 | 35,783,052 |
| 2024-05-23 | 64.73 | 65.25 | 63.05 | 63.24 | -2.27% | 6,465 | 41,177,551 |
| 2024-05-22 | 63.55 | 65.15 | 63.52 | 64.71 | +0.95% | 6,002 | 38,738,272 |
| 2024-05-21 | 64.3 | 65.49 | 63.18 | 64.1 | -1.26% | 8,593 | 55,047,781 |
| 2024-05-20 | 63.7 | 65.05 | 63.4 | 64.92 | +2.16% | 8,770 | 56,499,723 |
| 2024-05-17 | 63.45 | 64 | 62.89 | 63.55 | +0.27% | 8,471 | 53,838,224 |
| 2024-05-16 | 64.67 | 65.29 | 63.27 | 63.38 | -1.95% | 7,642 | 48,691,595 |
| 2024-05-15 | 64.52 | 65.51 | 64 | 64.64 | +0.14% | 6,177 | 39,856,586 |
| 2024-05-14 | 64.15 | 65.39 | 63.59 | 64.55 | +0.7% | 9,142 | 59,296,420 |
| 2024-05-13 | 65.38 | 66.05 | 63.98 | 64.1 | -2.38% | 11,833 | 76,731,839 |
| 2024-05-10 | 67.07 | 67.12 | 65.36 | 65.66 | -2.1% | 10,152 | 66,971,192 |
| 2024-05-09 | 65.86 | 68.67 | 65.86 | 67.07 | +1.7% | 15,582 | 105,500,174 |
| 2024-05-08 | 65.4 | 67 | 65.02 | 65.95 | -1.57% | 8,369 | 55,073,766 |
| 2024-05-07 | 68.3 | 68.43 | 66.51 | 67 | -2.19% | 14,237 | 95,478,193 |
| 2024-05-06 | 66.42 | 69.86 | 66.42 | 68.5 | +4.5% | 17,581 | 120,603,461 |
| 2024-04-30 | 66.8 | 67.68 | 65.44 | 65.55 | -1.21% | 9,323 | 61,806,167 |
| 2024-04-29 | 62.98 | 66.88 | 62.87 | 66.35 | +5.33% | 25,440 | 165,595,894 |
| 2024-04-26 | 66.2 | 66.2 | 62.03 | 62.99 | -4.85% | 21,050 | 134,490,701 |
| 2024-04-25 | 66.1 | 67.28 | 64.15 | 66.2 | +2.1% | 14,416 | 95,426,981 |
| 2024-04-24 | 64.4 | 65.5 | 63 | 64.84 | -0.02% | 11,393 | 72,906,723 |
| 2024-04-23 | 62 | 65.88 | 62 | 64.85 | +3.73% | 15,903 | 101,985,569 |
| 2024-04-22 | 61.9 | 63.89 | 61.51 | 62.52 | -0.87% | 9,848 | 61,685,260 |
| 2024-04-19 | 62.77 | 64.07 | 61.5 | 63.07 | -0.96% | 14,343 | 89,887,178 |
| 2024-04-18 | 63.8 | 66.97 | 62.8 | 63.68 | +0.35% | 15,863 | 102,554,526 |
| 2024-04-17 | 62.89 | 67 | 62.24 | 63.46 | +2.64% | 19,869 | 127,214,982 |
| 2024-04-16 | 66.22 | 67 | 61.83 | 61.83 | -7.63% | 27,892 | 177,083,959 |
| 2024-04-15 | 66.86 | 70.94 | 64.4 | 66.94 | +2.07% | 42,706 | 290,433,917 |
| 2024-04-12 | 64 | 66.39 | 62.3 | 65.58 | +4.54% | 26,953 | 174,513,555 |
| 2024-04-11 | 59.68 | 66.5 | 58.83 | 62.73 | +5.13% | 24,118 | 151,816,837 |
| 2024-04-10 | 59.96 | 60.25 | 57.89 | 59.67 | +1.19% | 11,885 | 70,552,229 |
| 2024-04-09 | 57.01 | 59.75 | 57.01 | 58.97 | +3.09% | 12,479 | 73,457,546 |
| 2024-04-08 | 58 | 59.67 | 56.75 | 57.2 | -2% | 11,958 | 69,519,565 |
| 2024-04-03 | 58.81 | 59.25 | 57.5 | 58.37 | +0.29% | 7,729 | 44,985,191 |
| 2024-04-02 | 57.93 | 59.59 | 56.7 | 58.2 | +1.48% | 13,857 | 80,459,240 |
| 2024-04-01 | 54 | 58.48 | 54 | 57.35 | +6.24% | 14,754 | 83,495,025 |
| 2024-03-29 | 52.22 | 53.99 | 52.22 | 53.98 | +3.69% | 9,148 | 48,683,934 |
| 2024-03-28 | 52.01 | 52.71 | 51.5 | 52.06 | -0.04% | 13,769 | 71,617,966 |
| 2024-03-27 | 54.25 | 54.92 | 52 | 52.08 | -4% | 8,661 | 46,168,323 |
| 2024-03-26 | 53 | 54.73 | 51.8 | 54.25 | +2.34% | 20,723 | 110,598,228 |
| 2024-03-25 | 56.71 | 56.71 | 52.78 | 53.01 | -7% | 22,092 | 121,057,720 |
| 2024-03-22 | 58.23 | 58.78 | 56.29 | 57 | -3.04% | 17,383 | 99,452,735 |
| 2024-03-21 | 59 | 59.35 | 57.29 | 58.79 | -0.36% | 15,146 | 88,387,412 |
| 2024-03-20 | 59.01 | 60.79 | 58.5 | 59 | -0.29% | 19,313 | 114,935,253 |
| 2024-03-19 | 58.89 | 60.35 | 58.42 | 59.17 | +0.8% | 12,618 | 74,845,104 |
| 2024-03-18 | 57.5 | 59.75 | 56.82 | 58.7 | +2.09% | 17,823 | 104,839,067 |
| 2024-03-15 | 56.63 | 57.99 | 53.95 | 57.5 | +1.11% | 21,158 | 119,307,584 |
| 2024-03-14 | 54.5 | 57.18 | 53.9 | 56.87 | +3.82% | 25,527 | 142,640,833 |
| 2024-03-13 | 52.77 | 55.2 | 51.03 | 54.78 | +3.77% | 28,043 | 149,531,959 |
| 2024-03-12 | 55 | 57.28 | 52.53 | 52.79 | -0.02% | 39,057 | 213,165,321 |
| 2024-03-11 | 45.8 | 53 | 45.8 | 52.8 | +15.31% | 31,804 | 159,406,988 |
| 2024-03-08 | 45.57 | 46.23 | 45.3 | 45.79 | +0.48% | 4,856 | 22,200,954 |
| 2024-03-07 | 46.73 | 47.04 | 45.54 | 45.57 | -2.21% | 5,874 | 27,110,217 |
| 2024-03-06 | 45.62 | 47.57 | 45.29 | 46.6 | +2.37% | 8,153 | 37,729,118 |
| 2024-03-05 | 46.13 | 46.35 | 45.05 | 45.52 | -1.49% | 5,856 | 26,733,541 |
| 2024-03-04 | 46.8 | 46.8 | 45.25 | 46.21 | +0.02% | 7,134 | 32,868,749 |
| 2024-03-01 | 45.68 | 46.25 | 44.81 | 46.2 | +2.55% | 10,942 | 49,956,203 |
| 2024-02-29 | 43.19 | 45.18 | 43.19 | 45.05 | +3.16% | 10,112 | 44,997,554 |
| 2024-02-28 | 46.82 | 46.98 | 43.45 | 43.67 | -5.41% | 14,972 | 68,369,534 |
| 2024-02-27 | 44 | 46.17 | 43.76 | 46.17 | +3.82% | 9,390 | 42,430,280 |
| 2024-02-26 | 45.83 | 45.95 | 44.25 | 44.47 | -1.05% | 12,895 | 58,281,782 |
| 2024-02-23 | 42.67 | 44.99 | 42.47 | 44.94 | +6.02% | 14,036 | 61,839,655 |
| 2024-02-22 | 41.86 | 42.8 | 40.7 | 42.39 | +2.07% | 9,338 | 39,289,891 |
| 2024-02-21 | 39.3 | 44 | 38.51 | 41.53 | +5.46% | 15,836 | 65,676,570 |
| 2024-02-20 | 39.55 | 39.61 | 38.3 | 39.38 | -0.43% | 8,416 | 32,817,911 |
| 2024-02-19 | 40.5 | 40.64 | 38.44 | 39.55 | -1.13% | 13,688 | 53,689,999 |
| 2024-02-08 | 37.92 | 41.86 | 37.92 | 40 | +4.44% | 17,764 | 71,825,895 |
| 2024-02-07 | 37.69 | 40.06 | 36.9 | 38.3 | +1.03% | 19,005 | 73,316,391 |
| 2024-02-06 | 31.01 | 38 | 29.83 | 37.91 | +18.84% | 22,443 | 75,786,170 |
| 2024-02-05 | 35.41 | 35.41 | 31 | 31.9 | -11.71% | 15,898 | 51,882,340 |
| 2024-02-02 | 39.65 | 39.65 | 34.26 | 36.13 | -5.59% | 15,966 | 57,528,306 |
| 2024-02-01 | 39.88 | 39.88 | 38.05 | 38.27 | -2.05% | 10,071 | 39,160,706 |
| 2024-01-31 | 40.85 | 42.36 | 39.02 | 39.07 | -5.01% | 10,794 | 43,414,446 |
| 2024-01-30 | 42.24 | 42.89 | 41.07 | 41.13 | -2.97% | 6,364 | 26,762,967 |
| 2024-01-29 | 44.51 | 45.37 | 42.3 | 42.39 | -4.96% | 9,231 | 39,971,436 |
| 2024-01-26 | 45.02 | 45.72 | 44.43 | 44.6 | -1.59% | 6,425 | 28,988,278 |
| 2024-01-25 | 44.54 | 45.55 | 43.83 | 45.32 | +1.66% | 9,598 | 43,139,039 |
| 2024-01-24 | 45.64 | 46.18 | 43.11 | 44.58 | -2.28% | 13,815 | 61,040,678 |
| 2024-01-23 | 45.72 | 47.77 | 45.1 | 45.62 | -0.85% | 14,504 | 66,838,697 |
| 2024-01-22 | 49.05 | 49.19 | 45.64 | 46.01 | -6.67% | 8,771 | 41,688,724 |
| 2024-01-19 | 49.87 | 51.48 | 49.29 | 49.3 | -1.5% | 6,932 | 34,846,312 |
| 2024-01-18 | 49.67 | 50.15 | 48.2 | 50.05 | +0.68% | 6,973 | 34,181,740 |
| 2024-01-17 | 51.4 | 51.58 | 49.71 | 49.71 | -3.44% | 6,054 | 30,437,259 |
| 2024-01-16 | 51 | 52.13 | 50.3 | 51.48 | +1.24% | 6,802 | 34,833,575 |
| 2024-01-15 | 52.95 | 52.96 | 50.78 | 50.85 | -3.97% | 7,307 | 37,494,279 |
| 2024-01-12 | 51.51 | 53.6 | 51.11 | 52.95 | +2.8% | 11,218 | 59,308,700 |
| 2024-01-11 | 49.73 | 51.78 | 49.66 | 51.51 | +3.21% | 8,892 | 45,201,180 |
| 2024-01-10 | 49.44 | 50.8 | 48.69 | 49.91 | +0.73% | 7,242 | 36,144,411 |
| 2024-01-09 | 50.01 | 51.15 | 49.43 | 49.55 | -1.1% | 9,080 | 45,447,126 |
| 2024-01-08 | 52.17 | 52.25 | 50.09 | 50.1 | -3.62% | 7,672 | 38,943,941 |
| 2024-01-05 | 53.33 | 54.36 | 51.72 | 51.98 | -2.42% | 6,066 | 32,068,501 |
| 2024-01-04 | 53.65 | 54 | 52.8 | 53.27 | -1.02% | 5,012 | 26,648,021 |
| 2024-01-03 | 53.98 | 54.36 | 53.21 | 53.82 | -1.21% | 6,029 | 32,391,686 |
| 2024-01-02 | 55.46 | 55.87 | 54.31 | 54.48 | -1.27% | 5,171 | 28,276,398 |
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：