股票概览
78.65
+1.54%
+1.19
77.31
开盘价
80.16
最高价
76.91
最低价
18,135
成交量
数据更新至: 2024-12-31
技术指标
77.01
MA5 (5日均线)
76.35
MA10 (10日均线)
75.65
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 | 77.31 | 80.16 | 76.91 | 78.65 | +1.54% | 18,135 | 143,358,226 |
| 2024-12-30 | 75.99 | 79 | 75.06 | 77.46 | +1.93% | 18,058 | 140,425,957 |
| 2024-12-27 | 76.13 | 76.76 | 75.7 | 75.99 | -0.18% | 7,920 | 60,252,720 |
| 2024-12-26 | 76.8 | 77.18 | 75.64 | 76.13 | -0.87% | 6,951 | 52,869,457 |
| 2024-12-25 | 76.63 | 77.28 | 75.7 | 76.8 | +0.23% | 8,307 | 63,575,293 |
| 2024-12-24 | 75.89 | 78.33 | 75.53 | 76.62 | +1.08% | 17,258 | 132,947,587 |
| 2024-12-23 | 75.28 | 77.2 | 74.36 | 75.8 | +1.05% | 16,913 | 128,340,840 |
| 2024-12-20 | 74.79 | 77.04 | 74.7 | 75.01 | -0.07% | 12,525 | 94,685,133 |
| 2024-12-19 | 75.94 | 76.5 | 74.52 | 75.06 | -1.25% | 14,211 | 107,462,080 |
| 2024-12-18 | 73.91 | 76.36 | 73.21 | 76.01 | +2.86% | 16,442 | 124,284,385 |
| 2024-12-17 | 74.53 | 75 | 73.01 | 73.9 | -1.39% | 23,283 | 172,454,674 |
| 2024-12-16 | 76.17 | 76.71 | 74.06 | 74.94 | -2.05% | 16,464 | 123,470,544 |
| 2024-12-13 | 76.88 | 77.4 | 75.26 | 76.51 | -1.38% | 23,800 | 181,469,731 |
| 2024-12-12 | 76.85 | 79.48 | 75.8 | 77.58 | +1.06% | 22,972 | 179,223,662 |
| 2024-12-11 | 75.38 | 77.8 | 75.18 | 76.77 | +1.17% | 19,275 | 147,606,229 |
| 2024-12-10 | 77.3 | 77.5 | 74.16 | 75.88 | -0.16% | 38,937 | 294,814,156 |
| 2024-12-09 | 72.21 | 76.19 | 71.06 | 76 | +5.67% | 38,292 | 284,495,188 |
| 2024-12-06 | 72.92 | 73.19 | 71.59 | 71.92 | -1.11% | 17,064 | 123,282,203 |
| 2024-12-05 | 74.06 | 74.06 | 71.41 | 72.73 | -0.8% | 17,247 | 124,715,810 |
| 2024-12-04 | 75.32 | 75.77 | 72.59 | 73.32 | -2.33% | 25,328 | 187,338,200 |
| 2024-12-03 | 75.38 | 75.55 | 74.3 | 75.07 | -0.2% | 18,084 | 135,459,939 |
| 2024-12-02 | 75.06 | 76.3 | 74.12 | 75.22 | -0.34% | 25,341 | 190,223,339 |
| 2024-11-29 | 73.81 | 75.6 | 73.41 | 75.48 | +2.26% | 27,729 | 207,550,598 |
| 2024-11-28 | 75.41 | 75.95 | 73.39 | 73.81 | -2.28% | 32,591 | 241,935,831 |
| 2024-11-27 | 71.36 | 76.73 | 70.45 | 75.53 | +7.24% | 55,289 | 413,815,500 |
| 2024-11-26 | 71.34 | 72.72 | 70 | 70.43 | -1.28% | 22,421 | 159,521,396 |
| 2024-11-25 | 69.06 | 73.2 | 69.06 | 71.34 | +2.84% | 39,108 | 280,978,965 |
| 2024-11-22 | 69.77 | 70.08 | 68.69 | 69.37 | +0.45% | 27,357 | 190,238,923 |
| 2024-11-21 | 66.75 | 69.88 | 66.18 | 69.06 | +3.26% | 26,884 | 184,843,356 |
| 2024-11-20 | 65.1 | 66.92 | 64.16 | 66.88 | +2.73% | 21,992 | 144,743,034 |
| 2024-11-19 | 64.87 | 65.89 | 63.09 | 65.1 | +0.63% | 19,529 | 126,095,344 |
| 2024-11-18 | 66.28 | 66.83 | 64.33 | 64.69 | -1.81% | 14,996 | 98,103,727 |
| 2024-11-15 | 66.7 | 67.25 | 65.88 | 65.88 | -1.51% | 11,622 | 77,144,768 |
| 2024-11-14 | 68.32 | 68.45 | 66.58 | 66.89 | -2.01% | 11,805 | 79,854,857 |
| 2024-11-13 | 67.82 | 69.5 | 67.55 | 68.26 | +0.09% | 14,874 | 101,720,752 |
| 2024-11-12 | 67.46 | 69.33 | 66.76 | 68.2 | +0.74% | 21,172 | 144,818,605 |
| 2024-11-11 | 67.65 | 68.35 | 66.6 | 67.7 | -0.66% | 28,412 | 191,604,169 |
| 2024-11-08 | 68.6 | 68.7 | 67.38 | 68.15 | -0.28% | 19,872 | 135,028,800 |
| 2024-11-07 | 67.5 | 69.18 | 67.02 | 68.34 | +0.5% | 23,846 | 162,795,878 |
| 2024-11-06 | 69.7 | 69.85 | 67.6 | 68 | -2.47% | 21,956 | 150,287,551 |
| 2024-11-05 | 69.69 | 69.88 | 68.01 | 69.72 | -0.26% | 25,970 | 179,724,753 |
| 2024-11-04 | 67.5 | 69.9 | 67.13 | 69.9 | +3.83% | 21,643 | 149,374,127 |
| 2024-11-01 | 66.85 | 68.19 | 66.36 | 67.32 | +0.79% | 16,124 | 108,877,780 |
| 2024-10-31 | 67.74 | 68 | 66.57 | 66.79 | -1.23% | 16,408 | 110,019,749 |
| 2024-10-30 | 68.98 | 69.26 | 66.6 | 67.62 | -2.28% | 27,267 | 184,270,947 |
| 2024-10-29 | 69.29 | 69.75 | 67.14 | 69.2 | -0.19% | 35,205 | 240,967,150 |
| 2024-10-28 | 71.2 | 71.51 | 69.1 | 69.33 | -2.03% | 18,935 | 131,657,188 |
| 2024-10-25 | 69.93 | 71.17 | 69.55 | 70.77 | +1.04% | 17,173 | 120,809,988 |
| 2024-10-24 | 70.85 | 71.5 | 69.8 | 70.04 | -1.13% | 12,893 | 90,616,833 |
| 2024-10-23 | 69.69 | 72.32 | 69.28 | 70.84 | +1.97% | 38,962 | 278,091,371 |
| 2024-10-22 | 69.94 | 70.29 | 68.9 | 69.47 | -0.79% | 24,179 | 168,422,432 |
| 2024-10-21 | 70.67 | 70.67 | 68.82 | 70.02 | -1.1% | 36,955 | 257,898,506 |
| 2024-10-18 | 70.88 | 72.36 | 69.2 | 70.8 | +0.25% | 39,864 | 280,146,158 |
| 2024-10-17 | 73 | 73.28 | 70.55 | 70.62 | +0.17% | 28,385 | 203,113,260 |
| 2024-10-16 | 67.11 | 70.6 | 66.5 | 70.5 | +3.71% | 36,270 | 249,960,399 |
| 2024-10-15 | 69.82 | 70.53 | 67.9 | 67.98 | -3.15% | 25,465 | 176,142,927 |
| 2024-10-14 | 70.96 | 70.96 | 68.25 | 70.19 | -0.47% | 38,140 | 266,623,494 |
| 2024-10-11 | 71.78 | 71.87 | 69.6 | 70.52 | -1.12% | 27,861 | 196,970,584 |
| 2024-10-10 | 68.69 | 73.5 | 68.5 | 71.32 | +3.97% | 54,141 | 386,950,342 |
| 2024-10-09 | 74.3 | 75.66 | 68.6 | 68.6 | -12.61% | 83,201 | 603,440,435 |
| 2024-10-08 | 83.5 | 85 | 73.92 | 78.5 | +6.21% | 110,659 | 868,210,769 |
| 2024-09-30 | 69.2 | 75.2 | 67.6 | 73.91 | +8.93% | 81,852 | 583,825,941 |
| 2024-09-27 | 68.8 | 69.37 | 65.7 | 67.85 | -0.45% | 42,689 | 287,369,326 |
| 2024-09-26 | 65.45 | 68.2 | 64.71 | 68.16 | +4.19% | 22,505 | 149,323,196 |
| 2024-09-25 | 65.77 | 67 | 63.8 | 65.42 | -0.29% | 19,342 | 126,730,698 |
| 2024-09-24 | 65.82 | 65.99 | 64.38 | 65.61 | -0.33% | 20,559 | 133,912,742 |
| 2024-09-23 | 64.83 | 66.11 | 64.78 | 65.83 | +1.72% | 13,467 | 88,528,149 |
| 2024-09-20 | 64.95 | 65.05 | 64.1 | 64.72 | -0.61% | 13,685 | 88,310,880 |
| 2024-09-19 | 67.23 | 67.5 | 64.4 | 65.12 | -3.1% | 26,041 | 169,634,636 |
| 2024-09-18 | 64.38 | 67.59 | 64.38 | 67.2 | +3.23% | 14,452 | 96,297,028 |
| 2024-09-13 | 65.75 | 66.49 | 64.9 | 65.1 | -1.11% | 13,256 | 86,729,853 |
| 2024-09-12 | 66.52 | 66.66 | 65.46 | 65.83 | -0.8% | 11,268 | 74,239,642 |
| 2024-09-11 | 65.55 | 66.94 | 65.55 | 66.36 | +0.79% | 12,629 | 83,972,911 |
| 2024-09-10 | 65.39 | 66.12 | 64.92 | 65.84 | +0.61% | 12,869 | 84,367,957 |
| 2024-09-09 | 64.64 | 65.67 | 64.31 | 65.44 | +1.18% | 16,280 | 106,232,835 |
| 2024-09-06 | 66.06 | 66.86 | 64.5 | 64.68 | -2.09% | 16,405 | 107,030,679 |
| 2024-09-05 | 65.73 | 66.39 | 65.16 | 66.06 | +0.38% | 12,617 | 83,071,216 |
| 2024-09-04 | 66.86 | 67.67 | 65.36 | 65.81 | -1.56% | 15,916 | 104,940,489 |
| 2024-09-03 | 65.67 | 67.19 | 65.28 | 66.85 | +1.77% | 16,565 | 110,405,658 |
| 2024-09-02 | 64.9 | 65.98 | 64.43 | 65.69 | +1.53% | 20,960 | 136,650,271 |
| 2024-08-30 | 64.8 | 65.66 | 63.81 | 64.7 | -0.6% | 14,286 | 92,484,129 |
| 2024-08-29 | 64.93 | 65.79 | 64.3 | 65.09 | -0.26% | 16,011 | 103,981,619 |
| 2024-08-28 | 65.2 | 66.5 | 64.78 | 65.26 | -0.62% | 12,958 | 84,793,565 |
| 2024-08-27 | 65.23 | 66.58 | 64.75 | 65.67 | +0.98% | 11,806 | 77,769,846 |
| 2024-08-26 | 64.07 | 65.69 | 63.19 | 65.03 | +1.88% | 18,562 | 120,140,969 |
| 2024-08-23 | 64.08 | 64.79 | 62.86 | 63.83 | -1.07% | 17,427 | 111,196,668 |
| 2024-08-22 | 62.59 | 65.04 | 61.9 | 64.52 | +2.92% | 12,323 | 78,903,597 |
| 2024-08-21 | 62.33 | 62.75 | 61.59 | 62.69 | +0.4% | 6,790 | 42,331,647 |
| 2024-08-20 | 62.54 | 63.36 | 61.46 | 62.44 | -0.38% | 13,473 | 83,821,163 |
| 2024-08-19 | 61.12 | 63.09 | 60.75 | 62.68 | +2.49% | 10,685 | 66,707,647 |
| 2024-08-16 | 60.78 | 62.66 | 60.78 | 61.16 | +0.25% | 11,497 | 70,984,988 |
| 2024-08-15 | 60.12 | 61.38 | 59.13 | 61.01 | +1.48% | 10,866 | 66,052,911 |
| 2024-08-14 | 60.47 | 61.23 | 59.86 | 60.12 | -0.25% | 13,619 | 82,391,164 |
| 2024-08-13 | 60.29 | 60.97 | 59 | 60.27 | -0.33% | 12,393 | 74,065,161 |
| 2024-08-12 | 59.54 | 60.68 | 59 | 60.47 | +1.73% | 12,227 | 73,629,245 |
| 2024-08-09 | 61 | 61.75 | 59.42 | 59.44 | -2.56% | 12,803 | 77,003,285 |
| 2024-08-08 | 59.4 | 61.82 | 59.09 | 61 | +2.19% | 16,632 | 101,393,109 |
| 2024-08-07 | 59.12 | 60.37 | 58.88 | 59.69 | +0.73% | 13,115 | 78,047,540 |
| 2024-08-06 | 56.28 | 59.44 | 56.28 | 59.26 | +6.05% | 26,512 | 154,628,282 |
| 2024-08-05 | 57.29 | 57.6 | 55.78 | 55.88 | -2.48% | 14,161 | 79,802,930 |
| 2024-08-02 | 57.28 | 58.56 | 57.04 | 57.3 | -0.45% | 9,177 | 52,905,808 |
| 2024-08-01 | 58.03 | 58.36 | 57.13 | 57.56 | -1.13% | 14,940 | 86,321,345 |
| 2024-07-31 | 57.19 | 59 | 56.08 | 58.22 | +1.53% | 20,156 | 116,928,501 |
| 2024-07-30 | 57.68 | 57.96 | 56.38 | 57.34 | -0.71% | 9,334 | 53,195,461 |
| 2024-07-29 | 57.98 | 59 | 57.22 | 57.75 | -0.4% | 16,533 | 95,837,619 |
| 2024-07-26 | 56.53 | 58.13 | 56.52 | 57.98 | +2.57% | 20,860 | 120,244,041 |
| 2024-07-25 | 56.22 | 56.92 | 55.81 | 56.53 | +0.19% | 13,262 | 74,922,563 |
| 2024-07-24 | 57.4 | 57.68 | 56.11 | 56.42 | -1.88% | 20,843 | 117,826,497 |
| 2024-07-23 | 57.85 | 58.93 | 57.41 | 57.5 | -1.05% | 20,129 | 116,711,177 |
| 2024-07-22 | 57.05 | 58.43 | 56.88 | 58.11 | +1.06% | 29,513 | 170,432,072 |
| 2024-07-19 | 59.57 | 61.23 | 56.74 | 57.5 | -4.86% | 53,866 | 310,078,427 |
| 2024-07-18 | 59.05 | 60.6 | 58.84 | 60.44 | +1.85% | 17,910 | 107,397,255 |
| 2024-07-17 | 60 | 60.85 | 58.05 | 59.34 | -1.1% | 21,195 | 125,101,683 |
| 2024-07-16 | 60.8 | 61.53 | 58.92 | 60 | -1.66% | 21,404 | 128,079,148 |
| 2024-07-15 | 62.43 | 62.62 | 61 | 61.01 | -2.65% | 23,854 | 146,899,564 |
| 2024-07-12 | 60.77 | 63.39 | 60.16 | 62.67 | +4.15% | 31,945 | 198,270,910 |
| 2024-07-11 | 59.43 | 60.35 | 58.64 | 60.17 | +1.71% | 19,677 | 117,566,890 |
| 2024-07-10 | 59.22 | 60.03 | 58.78 | 59.16 | -1.22% | 12,755 | 75,429,870 |
| 2024-07-09 | 60.16 | 60.99 | 59.1 | 59.89 | -0.65% | 21,124 | 126,190,707 |
| 2024-07-08 | 58.56 | 60.66 | 58.56 | 60.28 | +2.12% | 27,663 | 166,277,245 |
| 2024-07-05 | 58.4 | 59.33 | 57.3 | 59.03 | +1.27% | 22,506 | 131,524,879 |
| 2024-07-04 | 58.87 | 60.5 | 58 | 58.29 | -2.03% | 28,046 | 164,585,808 |
| 2024-07-03 | 60.33 | 60.6 | 58.83 | 59.5 | -1.56% | 23,151 | 137,718,597 |
| 2024-07-02 | 62.3 | 62.5 | 59.77 | 60.44 | -2.61% | 27,580 | 167,519,093 |
| 2024-07-01 | 59.28 | 63.87 | 59.28 | 62.06 | +1.99% | 40,192 | 251,746,665 |
| 2024-06-28 | 62.04 | 62.04 | 58.23 | 60.85 | -4.02% | 75,134 | 452,380,616 |
| 2024-06-27 | 64.7 | 65.44 | 62.68 | 63.4 | -2.54% | 39,213 | 248,670,610 |
| 2024-06-26 | 65.09 | 66.3 | 64.4 | 65.05 | -0.43% | 21,931 | 142,748,271 |
| 2024-06-25 | 65.88 | 66.24 | 64.72 | 65.33 | -0.79% | 20,772 | 135,864,643 |
| 2024-06-24 | 67.57 | 67.73 | 65.58 | 65.85 | -2.55% | 29,842 | 197,878,084 |
| 2024-06-21 | 68.8 | 70.64 | 66.1 | 67.57 | -3.11% | 37,217 | 252,653,362 |
| 2024-06-20 | 69.35 | 70.69 | 68.96 | 69.74 | +0.91% | 20,487 | 142,853,353 |
| 2024-06-19 | 67.15 | 69.48 | 67.01 | 69.11 | +2.64% | 18,485 | 126,659,937 |
| 2024-06-18 | 68.42 | 68.8 | 67 | 67.33 | -1.54% | 15,495 | 104,530,812 |
| 2024-06-17 | 67.6 | 68.94 | 67 | 68.38 | +1.11% | 19,359 | 131,710,283 |
| 2024-06-14 | 66.84 | 67.9 | 66.52 | 67.63 | +0.79% | 15,873 | 106,973,758 |
| 2024-06-13 | 67.75 | 68.55 | 66.76 | 67.1 | -0.83% | 12,711 | 85,881,021 |
| 2024-06-12 | 68.58 | 69.21 | 67.51 | 67.66 | -1.37% | 10,649 | 72,530,654 |
| 2024-06-11 | 66.96 | 68.9 | 66.68 | 68.6 | +1.8% | 16,021 | 108,600,816 |
| 2024-06-07 | 67.8 | 68.28 | 65.84 | 67.39 | -0.46% | 16,385 | 109,895,511 |
| 2024-06-06 | 67.8 | 68.35 | 67.01 | 67.7 | -0.29% | 13,396 | 90,540,435 |
| 2024-06-05 | 69.3 | 69.68 | 67.7 | 67.9 | -2.13% | 14,978 | 102,501,695 |
| 2024-06-04 | 67.66 | 70.17 | 67.5 | 69.38 | +2.22% | 22,489 | 155,471,931 |
| 2024-06-03 | 67.7 | 69.38 | 67.18 | 67.87 | +0.31% | 16,018 | 109,234,016 |
| 2024-05-31 | 66.98 | 68.22 | 66.4 | 67.66 | +1.39% | 15,982 | 108,007,508 |
| 2024-05-30 | 67.06 | 67.7 | 66.44 | 66.73 | -0.55% | 5,882 | 39,393,620 |
| 2024-05-29 | 67.01 | 67.68 | 66.6 | 67.1 | +0.13% | 9,770 | 65,653,513 |
| 2024-05-28 | 67.97 | 68.43 | 66.37 | 67.01 | -1.85% | 17,161 | 115,041,600 |
| 2024-05-27 | 67.33 | 69.27 | 67 | 68.27 | +0.21% | 27,768 | 189,514,935 |
| 2024-05-24 | 69.08 | 71.57 | 68 | 68.13 | -1.99% | 19,761 | 136,360,734 |
| 2024-05-23 | 68.71 | 69.67 | 68.33 | 69.51 | +0.77% | 14,818 | 102,357,444 |
| 2024-05-22 | 69.6 | 69.99 | 68.3 | 68.98 | -1.1% | 11,507 | 79,411,689 |
| 2024-05-21 | 68.79 | 70.77 | 68.4 | 69.75 | +1.26% | 12,631 | 88,266,808 |
| 2024-05-20 | 69.7 | 70.43 | 68.1 | 68.88 | -1.16% | 20,237 | 139,105,947 |
| 2024-05-17 | 70.62 | 70.99 | 68.98 | 69.69 | -1.44% | 20,213 | 140,660,816 |
| 2024-05-16 | 71.36 | 71.89 | 70.19 | 70.71 | -0.45% | 19,180 | 136,152,993 |
| 2024-05-15 | 71.94 | 72.95 | 70.9 | 71.03 | -1.85% | 13,109 | 94,073,928 |
| 2024-05-14 | 70.1 | 73.3 | 69.5 | 72.37 | +2.32% | 28,043 | 201,181,783 |
| 2024-05-13 | 67.85 | 71.78 | 67.01 | 70.73 | +3.89% | 42,950 | 300,509,375 |
| 2024-05-10 | 68.57 | 69.52 | 67.5 | 68.08 | -0.93% | 19,589 | 133,329,057 |
| 2024-05-09 | 69.73 | 70.32 | 68.05 | 68.72 | -1.7% | 28,918 | 199,205,229 |
| 2024-05-08 | 69.13 | 70.88 | 69.11 | 69.91 | +1.13% | 16,681 | 116,816,692 |
| 2024-05-07 | 69.83 | 70.98 | 68.61 | 69.13 | -2.11% | 28,151 | 196,612,463 |
| 2024-05-06 | 67.57 | 71.3 | 66.25 | 70.62 | +5.14% | 40,597 | 279,041,608 |
| 2024-04-30 | 64.5 | 67.92 | 64.42 | 67.17 | +4.19% | 30,797 | 206,503,797 |
| 2024-04-29 | 64.8 | 65.16 | 62.8 | 64.47 | +0.73% | 32,191 | 206,695,047 |
| 2024-04-26 | 65.93 | 66.33 | 63.23 | 64 | +0.96% | 58,551 | 380,998,442 |
| 2024-04-25 | 62.28 | 63.86 | 61.91 | 63.39 | +1.07% | 25,068 | 157,642,225 |
| 2024-04-24 | 63.86 | 64.05 | 61.96 | 62.72 | -1.6% | 30,108 | 188,834,639 |
| 2024-04-23 | 66.23 | 66.56 | 63.4 | 63.74 | -3.92% | 31,982 | 206,102,997 |
| 2024-04-22 | 66.86 | 67.51 | 65.38 | 66.34 | -1.01% | 17,143 | 113,873,177 |
| 2024-04-19 | 66 | 67.89 | 66 | 67.02 | +0.69% | 9,896 | 66,450,260 |
| 2024-04-18 | 67.65 | 67.97 | 65.62 | 66.56 | -2.12% | 24,851 | 165,745,810 |
| 2024-04-17 | 64.9 | 68.66 | 63.38 | 68 | +4.01% | 36,713 | 242,631,380 |
| 2024-04-16 | 63.97 | 66.25 | 63.38 | 65.38 | +2.69% | 32,944 | 214,410,484 |
| 2024-04-15 | 63 | 64.16 | 62.21 | 63.67 | +1.06% | 34,229 | 215,969,702 |
| 2024-04-12 | 64.28 | 64.44 | 60.91 | 63 | -0.13% | 41,873 | 261,371,637 |
| 2024-04-11 | 63.35 | 64.5 | 62.55 | 63.08 | -1.27% | 25,213 | 159,654,663 |
| 2024-04-10 | 63.33 | 64.96 | 62.98 | 63.89 | +0.87% | 18,327 | 117,398,848 |
| 2024-04-09 | 62.4 | 64 | 62 | 63.34 | +0.76% | 14,001 | 88,355,802 |
| 2024-04-08 | 61.6 | 63.32 | 61.6 | 62.86 | +1.17% | 12,983 | 81,392,569 |
| 2024-04-03 | 61.16 | 63.18 | 61.11 | 62.13 | +0.83% | 18,697 | 116,361,848 |
| 2024-04-02 | 59.88 | 62.65 | 59.74 | 61.62 | +2.38% | 22,732 | 139,303,449 |
| 2024-04-01 | 61 | 61.2 | 58.92 | 60.19 | -1.52% | 17,260 | 103,436,742 |
| 2024-03-29 | 59.53 | 61.75 | 59.06 | 61.12 | +2.67% | 20,516 | 124,450,340 |
| 2024-03-28 | 59.52 | 60.09 | 58.61 | 59.53 | +0.02% | 18,791 | 111,725,315 |
| 2024-03-27 | 58.3 | 60.84 | 57.7 | 59.52 | +2.69% | 37,761 | 224,926,722 |
| 2024-03-26 | 57.15 | 58.3 | 56.39 | 57.96 | +1.29% | 19,437 | 111,752,123 |
| 2024-03-25 | 56.11 | 57.93 | 56.11 | 57.22 | +0.74% | 23,604 | 135,414,891 |
| 2024-03-22 | 56.01 | 57.3 | 55.64 | 56.8 | +1.07% | 15,973 | 90,480,473 |
| 2024-03-21 | 56.86 | 57.14 | 55.5 | 56.2 | -1.16% | 16,188 | 90,661,209 |
| 2024-03-20 | 57.83 | 57.96 | 56.23 | 56.86 | -1.81% | 21,342 | 121,083,100 |
| 2024-03-19 | 59.4 | 60.1 | 57.62 | 57.91 | -2.8% | 28,331 | 164,895,782 |
| 2024-03-18 | 59.08 | 59.68 | 57.8 | 59.58 | +0.85% | 20,212 | 119,066,236 |
| 2024-03-15 | 56.65 | 59.12 | 56.43 | 59.08 | +5.92% | 34,525 | 201,008,663 |
| 2024-03-14 | 55.53 | 56.23 | 55.31 | 55.78 | -0.57% | 13,754 | 76,660,765 |
| 2024-03-13 | 57.93 | 59.25 | 56 | 56.1 | -3.61% | 24,445 | 140,489,937 |
| 2024-03-12 | 56.66 | 58.56 | 56.55 | 58.2 | +2.37% | 27,022 | 155,810,042 |
| 2024-03-11 | 57.1 | 57.85 | 56.16 | 56.85 | -0.26% | 16,377 | 93,018,779 |
| 2024-03-08 | 56.16 | 57.35 | 56.1 | 57 | +0.71% | 19,021 | 108,151,140 |
| 2024-03-07 | 57.49 | 57.49 | 55.68 | 56.6 | -1.62% | 25,983 | 146,376,363 |
| 2024-03-06 | 57.94 | 59.28 | 57.3 | 57.53 | -1.15% | 20,704 | 120,178,766 |
| 2024-03-05 | 56.41 | 58.3 | 56.1 | 58.2 | +2.74% | 35,044 | 201,686,677 |
| 2024-03-04 | 55.58 | 56.77 | 55 | 56.65 | +1.36% | 23,018 | 128,727,723 |
| 2024-03-01 | 57.85 | 57.9 | 55.34 | 55.89 | -3.54% | 34,760 | 196,260,599 |
| 2024-02-29 | 57.55 | 57.95 | 56.2 | 57.94 | +0.94% | 31,333 | 178,951,249 |
| 2024-02-28 | 56.9 | 59.76 | 56.3 | 57.4 | +1.18% | 37,956 | 219,750,967 |
| 2024-02-27 | 56.88 | 57.5 | 56.46 | 56.73 | -1.17% | 19,780 | 112,289,056 |
| 2024-02-26 | 56.57 | 58.75 | 56.2 | 57.4 | +0.63% | 26,928 | 153,673,911 |
| 2024-02-23 | 57.28 | 58.19 | 56 | 57.04 | -0.97% | 22,557 | 128,130,098 |
| 2024-02-22 | 58.07 | 58.66 | 56.59 | 57.6 | -1.29% | 23,479 | 134,669,403 |
| 2024-02-21 | 59.36 | 59.64 | 57.87 | 58.35 | -2.7% | 19,945 | 116,459,843 |
| 2024-02-20 | 58.5 | 60.45 | 57.64 | 59.97 | +2.01% | 16,372 | 96,920,438 |
| 2024-02-19 | 57.3 | 58.93 | 57.05 | 58.79 | +2.33% | 20,467 | 119,083,666 |
| 2024-02-08 | 59.08 | 61 | 56.11 | 57.45 | -3.35% | 33,564 | 193,241,043 |
| 2024-02-07 | 59.7 | 61 | 58.08 | 59.44 | -2.4% | 30,924 | 183,020,527 |
| 2024-02-06 | 57.45 | 61.47 | 57 | 60.9 | +4.14% | 35,458 | 210,956,856 |
| 2024-02-05 | 57.69 | 60.48 | 55.53 | 58.48 | +2.6% | 42,985 | 250,244,451 |
| 2024-02-02 | 54.22 | 58.15 | 53.68 | 57 | +5.22% | 34,906 | 195,588,428 |
| 2024-02-01 | 53 | 54.17 | 52 | 54.17 | +2.21% | 22,836 | 121,472,876 |
| 2024-01-31 | 52 | 53.78 | 51.95 | 53 | 0% | 20,956 | 111,633,703 |
| 2024-01-30 | 53.17 | 53.34 | 51.6 | 53 | -0.79% | 21,911 | 115,279,337 |
| 2024-01-29 | 52.39 | 53.99 | 52.37 | 53.42 | +1.91% | 18,770 | 99,897,122 |
| 2024-01-26 | 53.34 | 53.71 | 51.52 | 52.42 | -1.72% | 16,307 | 85,433,604 |
| 2024-01-25 | 54.33 | 54.33 | 52.9 | 53.34 | -1.86% | 20,870 | 111,735,911 |
| 2024-01-24 | 52.06 | 54.93 | 51.5 | 54.35 | +4.8% | 30,675 | 164,589,023 |
| 2024-01-23 | 50.82 | 52.15 | 49.52 | 51.86 | +0.89% | 19,063 | 96,532,780 |
| 2024-01-22 | 51.63 | 52.75 | 50.86 | 51.4 | -0.71% | 18,333 | 95,149,289 |
| 2024-01-19 | 50.5 | 52.12 | 50.28 | 51.77 | +2.27% | 11,983 | 61,751,255 |
| 2024-01-18 | 51.43 | 51.85 | 49.51 | 50.62 | -2.2% | 18,155 | 91,569,971 |
| 2024-01-17 | 52.23 | 53.95 | 51.63 | 51.76 | -1.18% | 13,506 | 71,040,916 |
| 2024-01-16 | 52.49 | 52.97 | 51.88 | 52.38 | -0.89% | 10,276 | 53,742,892 |
| 2024-01-15 | 54.01 | 54.09 | 52.61 | 52.85 | -2.08% | 13,247 | 70,601,436 |
| 2024-01-12 | 52.2 | 53.98 | 51.95 | 53.97 | +3.31% | 16,201 | 86,837,028 |
| 2024-01-11 | 52.07 | 52.79 | 51.27 | 52.24 | +0.04% | 9,719 | 50,329,298 |
| 2024-01-10 | 52.8 | 53.49 | 52.01 | 52.22 | -1.66% | 12,679 | 66,779,196 |
| 2024-01-09 | 51.79 | 53.28 | 51.34 | 53.1 | +2.61% | 14,544 | 76,747,389 |
| 2024-01-08 | 51.75 | 52.46 | 51.44 | 51.75 | 0% | 9,785 | 50,875,543 |
| 2024-01-05 | 51.96 | 52.69 | 51.55 | 51.75 | -0.48% | 9,785 | 50,880,347 |
| 2024-01-04 | 51.77 | 52.52 | 51.27 | 52 | -0.04% | 10,955 | 56,778,769 |
| 2024-01-03 | 53.24 | 53.24 | 51.45 | 52.02 | -2.2% | 11,617 | 60,561,014 |
| 2024-01-02 | 52.74 | 53.9 | 52.03 | 53.19 | +1.04% | 21,133 | 112,556,409 |
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：