股票概览
76.47
+3.28%
+2.43
74.5
开盘价
77.46
最高价
74.45
最低价
78,303
成交量
数据更新至: 2025-03-25
技术指标
74.11
MA5 (5日均线)
73.69
MA10 (10日均线)
71.93
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 | 74.5 | 77.46 | 74.45 | 76.47 | +3.28% | 78,303 | 597,914,091 |
| 2025-03-24 | 72.7 | 74.25 | 72.4 | 74.04 | +1.89% | 57,101 | 419,706,730 |
| 2025-03-21 | 72.84 | 74 | 72.51 | 72.67 | -0.25% | 48,850 | 357,176,746 |
| 2025-03-20 | 74.75 | 74.75 | 72.79 | 72.85 | -2.21% | 51,500 | 377,971,783 |
| 2025-03-19 | 74 | 74.99 | 73.6 | 74.5 | +0.84% | 49,496 | 368,044,087 |
| 2025-03-18 | 74.29 | 74.31 | 73.11 | 73.88 | -0.54% | 47,088 | 347,086,344 |
| 2025-03-17 | 74.75 | 75.3 | 73.68 | 74.28 | +0.11% | 82,133 | 610,409,358 |
| 2025-03-14 | 72.11 | 74.9 | 72.11 | 74.2 | +3.06% | 108,892 | 804,696,606 |
| 2025-03-13 | 72 | 72.76 | 71.65 | 72 | 0% | 45,265 | 326,622,269 |
| 2025-03-12 | 73.06 | 75 | 72 | 72 | -1.32% | 62,069 | 451,675,476 |
| 2025-03-11 | 69.5 | 72.99 | 69.42 | 72.96 | +4.2% | 113,676 | 814,774,882 |
| 2025-03-10 | 70.4 | 70.73 | 69.81 | 70.02 | -0.64% | 40,214 | 282,086,995 |
| 2025-03-07 | 70.4 | 70.78 | 69.7 | 70.47 | -0.25% | 45,813 | 321,174,768 |
| 2025-03-06 | 70 | 70.87 | 69.5 | 70.65 | +1.13% | 57,196 | 401,656,032 |
| 2025-03-05 | 70.16 | 70.4 | 69.58 | 69.86 | -0.47% | 32,305 | 226,069,257 |
| 2025-03-04 | 69.37 | 70.34 | 68.73 | 70.19 | +0.69% | 46,455 | 323,325,041 |
| 2025-03-03 | 69.99 | 71.19 | 69.32 | 69.71 | +0.04% | 66,233 | 465,315,391 |
| 2025-02-28 | 69.45 | 71.59 | 69.3 | 69.68 | +0.3% | 94,303 | 665,685,497 |
| 2025-02-27 | 68.4 | 70.15 | 68.4 | 69.47 | +1.27% | 83,307 | 580,002,172 |
| 2025-02-26 | 67.25 | 68.62 | 67.2 | 68.6 | +1.93% | 72,454 | 494,303,776 |
| 2025-02-25 | 68.35 | 68.45 | 67.18 | 67.3 | -2% | 62,826 | 423,746,180 |
| 2025-02-24 | 67.85 | 68.78 | 67.45 | 68.67 | +1.1% | 70,774 | 483,800,371 |
| 2025-02-21 | 68.97 | 69.09 | 67.5 | 67.92 | -1.35% | 91,122 | 617,819,531 |
| 2025-02-20 | 68.88 | 69.48 | 68.68 | 68.85 | -0.51% | 30,616 | 210,946,269 |
| 2025-02-19 | 69.44 | 69.75 | 68.8 | 69.2 | -0.67% | 49,360 | 341,248,835 |
| 2025-02-18 | 70 | 70.47 | 69.37 | 69.67 | -0.46% | 35,267 | 246,468,807 |
| 2025-02-17 | 70.55 | 70.77 | 69.7 | 69.99 | -0.72% | 38,010 | 266,851,417 |
| 2025-02-14 | 70.52 | 70.86 | 70 | 70.5 | -0.35% | 37,682 | 265,307,910 |
| 2025-02-13 | 69.5 | 71.2 | 69.13 | 70.75 | +2.09% | 72,591 | 511,039,834 |
| 2025-02-12 | 68.32 | 69.38 | 68.21 | 69.3 | +1.04% | 30,667 | 210,899,963 |
| 2025-02-11 | 69.64 | 69.64 | 68.2 | 68.59 | -1.11% | 42,386 | 291,258,544 |
| 2025-02-10 | 68.98 | 70.15 | 68.4 | 69.36 | +0.74% | 44,182 | 306,319,650 |
| 2025-02-07 | 68.12 | 68.98 | 67.7 | 68.85 | +1% | 75,436 | 515,399,729 |
| 2025-02-06 | 67.5 | 68.18 | 67.01 | 68.17 | +0.99% | 42,004 | 284,217,804 |
| 2025-02-05 | 69.54 | 70 | 67.16 | 67.5 | -2.91% | 63,274 | 429,188,764 |
| 2025-01-27 | 69.85 | 70.2 | 69.5 | 69.52 | -0.47% | 26,416 | 184,302,580 |
| 2025-01-24 | 69.38 | 70.17 | 69.1 | 69.85 | +0.4% | 42,005 | 292,702,732 |
| 2025-01-23 | 70.27 | 70.8 | 69.45 | 69.57 | -0.2% | 44,165 | 308,890,980 |
| 2025-01-22 | 70.28 | 70.58 | 69.37 | 69.71 | -0.73% | 46,227 | 322,443,242 |
| 2025-01-21 | 73.96 | 74.3 | 70.1 | 70.22 | -5.06% | 123,381 | 880,719,623 |
| 2025-01-20 | 75.43 | 75.75 | 73.9 | 73.96 | -1.37% | 43,751 | 326,711,425 |
| 2025-01-17 | 74.5 | 75.38 | 74.21 | 74.99 | +0.39% | 20,295 | 152,220,313 |
| 2025-01-16 | 75.03 | 76.4 | 74.05 | 74.7 | -0.16% | 31,841 | 239,784,796 |
| 2025-01-15 | 75.68 | 75.93 | 74.5 | 74.82 | -1.51% | 24,508 | 183,851,276 |
| 2025-01-14 | 74.6 | 76.2 | 74.14 | 75.97 | +1.97% | 33,236 | 250,643,580 |
| 2025-01-13 | 73.95 | 75.06 | 73.82 | 74.5 | +0.38% | 23,498 | 174,562,161 |
| 2025-01-10 | 75.38 | 75.86 | 74.19 | 74.22 | -1.9% | 26,481 | 197,943,756 |
| 2025-01-09 | 75.94 | 77.3 | 75.47 | 75.66 | -0.97% | 28,504 | 216,992,569 |
| 2025-01-08 | 76.43 | 77.31 | 75.53 | 76.4 | -0.18% | 31,144 | 238,119,152 |
| 2025-01-07 | 76.6 | 77.14 | 75.87 | 76.54 | +1.24% | 29,844 | 228,137,213 |
| 2025-01-06 | 77.35 | 78.18 | 75.07 | 75.6 | -3.19% | 57,871 | 442,994,741 |
| 2025-01-03 | 79.7 | 80.01 | 77.5 | 78.09 | -2.02% | 60,814 | 478,265,151 |
| 2025-01-02 | 81 | 81.9 | 79.1 | 79.7 | -1.51% | 65,875 | 530,761,459 |
| 2024-12-31 | 79.03 | 82.5 | 79.02 | 80.92 | +2.43% | 80,839 | 658,788,082 |
| 2024-12-30 | 79.24 | 80.8 | 79 | 79 | -0.94% | 31,761 | 252,884,707 |
| 2024-12-27 | 79.86 | 80.4 | 78.87 | 79.75 | -0.16% | 39,790 | 317,048,203 |
| 2024-12-26 | 78.28 | 80.11 | 78.15 | 79.88 | +2.11% | 42,509 | 338,696,476 |
| 2024-12-25 | 79.34 | 79.34 | 78.07 | 78.23 | -1.27% | 32,843 | 257,631,462 |
| 2024-12-24 | 77.8 | 79.49 | 77.8 | 79.24 | +1.38% | 38,358 | 302,581,976 |
| 2024-12-23 | 77.77 | 78.84 | 77.59 | 78.16 | +0.27% | 47,750 | 373,852,420 |
| 2024-12-20 | 76.38 | 78.7 | 76.33 | 77.95 | +1.63% | 46,031 | 358,506,823 |
| 2024-12-19 | 76.5 | 77.26 | 76.21 | 76.7 | -0.39% | 29,901 | 228,841,911 |
| 2024-12-18 | 78.08 | 78.67 | 76.84 | 77 | -1.29% | 46,272 | 358,514,049 |
| 2024-12-17 | 78.24 | 79.61 | 77.7 | 78.01 | +0.01% | 63,905 | 502,343,521 |
| 2024-12-16 | 79 | 80.62 | 77.61 | 78 | -1.27% | 85,753 | 676,393,344 |
| 2024-12-13 | 79 | 80.5 | 77.89 | 79 | -1.14% | 122,412 | 971,657,271 |
| 2024-12-12 | 77 | 80 | 76.61 | 79.91 | +3.83% | 118,230 | 929,725,675 |
| 2024-12-11 | 74.2 | 77.65 | 74 | 76.96 | +3.72% | 115,821 | 887,217,894 |
| 2024-12-10 | 76.35 | 77.19 | 74.08 | 74.2 | +0.98% | 97,798 | 742,179,761 |
| 2024-12-09 | 73.94 | 74.37 | 72.85 | 73.48 | -0.49% | 35,495 | 261,039,235 |
| 2024-12-06 | 72.37 | 74.1 | 72.37 | 73.84 | +2.68% | 59,114 | 433,761,108 |
| 2024-12-05 | 71.81 | 72.29 | 71.5 | 71.91 | -0.51% | 22,525 | 162,043,435 |
| 2024-12-04 | 73.01 | 73.43 | 71.93 | 72.28 | -1.51% | 42,470 | 308,763,385 |
| 2024-12-03 | 73.04 | 73.81 | 72.61 | 73.39 | +0.48% | 34,911 | 255,809,972 |
| 2024-12-02 | 72.3 | 74.4 | 72.3 | 73.04 | +0.08% | 53,940 | 396,577,166 |
| 2024-11-29 | 70.68 | 73.3 | 70.56 | 72.98 | +3.84% | 70,328 | 508,721,195 |
| 2024-11-28 | 71.61 | 72.1 | 70.26 | 70.28 | -1.86% | 38,314 | 272,569,080 |
| 2024-11-27 | 70.03 | 72.1 | 69.93 | 71.61 | +1.7% | 43,751 | 311,182,343 |
| 2024-11-26 | 69.94 | 71.8 | 69.83 | 70.41 | +0.66% | 41,989 | 297,683,310 |
| 2024-11-25 | 69.84 | 70.75 | 69.15 | 69.95 | +0.17% | 40,429 | 282,515,265 |
| 2024-11-22 | 71.99 | 72.32 | 69.79 | 69.83 | -2.99% | 43,786 | 310,840,215 |
| 2024-11-21 | 72.52 | 72.78 | 71.41 | 71.98 | -0.72% | 34,043 | 245,059,842 |
| 2024-11-20 | 71.82 | 72.74 | 71.7 | 72.5 | +0.55% | 33,199 | 239,896,863 |
| 2024-11-19 | 71.89 | 72.38 | 70.8 | 72.1 | +0.33% | 45,252 | 324,087,854 |
| 2024-11-18 | 73.34 | 73.93 | 71.6 | 71.86 | -2.03% | 43,956 | 319,821,949 |
| 2024-11-15 | 73 | 75.28 | 72.14 | 73.35 | +0.48% | 58,891 | 434,758,390 |
| 2024-11-14 | 73.5 | 75.62 | 73 | 73 | -1.24% | 49,924 | 370,143,226 |
| 2024-11-13 | 73.61 | 74.67 | 73.3 | 73.92 | -0.27% | 38,689 | 285,849,752 |
| 2024-11-12 | 74.93 | 76.5 | 73.76 | 74.12 | -1.3% | 80,886 | 607,647,725 |
| 2024-11-11 | 72.51 | 75.36 | 71.58 | 75.1 | +2.12% | 97,336 | 714,566,572 |
| 2024-11-08 | 75.75 | 76.35 | 73.28 | 73.54 | -2.7% | 114,254 | 851,104,773 |
| 2024-11-07 | 69.3 | 76.01 | 69.05 | 75.58 | +8.61% | 177,636 | 1,302,967,570 |
| 2024-11-06 | 69.9 | 70.76 | 69 | 69.59 | +0.16% | 65,200 | 455,709,657 |
| 2024-11-05 | 67.58 | 69.54 | 67.02 | 69.48 | +2.48% | 73,579 | 506,392,666 |
| 2024-11-04 | 67.11 | 68.15 | 67.05 | 67.8 | +1.19% | 43,947 | 297,057,080 |
| 2024-11-01 | 66.97 | 67.95 | 66.66 | 67 | -0.19% | 44,546 | 299,701,031 |
| 2024-10-31 | 66.95 | 67.77 | 66.35 | 67.13 | +0.15% | 48,581 | 325,603,746 |
| 2024-10-30 | 68.49 | 68.9 | 66.26 | 67.03 | -2.16% | 79,503 | 535,443,066 |
| 2024-10-29 | 70.56 | 71.18 | 68.4 | 68.51 | -2.91% | 68,887 | 478,947,445 |
| 2024-10-28 | 69.57 | 70.75 | 68.81 | 70.56 | +1.77% | 60,094 | 420,710,028 |
| 2024-10-25 | 68.72 | 69.6 | 68.56 | 69.33 | +0.89% | 41,982 | 290,163,035 |
| 2024-10-24 | 69.51 | 69.98 | 68.43 | 68.72 | -1.83% | 42,538 | 293,406,218 |
| 2024-10-23 | 69.4 | 70.89 | 68.87 | 70 | +0.84% | 72,383 | 506,647,786 |
| 2024-10-22 | 68.1 | 69.85 | 68.1 | 69.42 | +1.03% | 63,612 | 440,346,349 |
| 2024-10-21 | 68.5 | 69.3 | 67.62 | 68.71 | +0.31% | 81,160 | 555,478,647 |
| 2024-10-18 | 66.95 | 70 | 66.13 | 68.5 | +2.21% | 90,297 | 612,896,425 |
| 2024-10-17 | 68.16 | 68.84 | 67.02 | 67.02 | -1.53% | 51,987 | 352,865,108 |
| 2024-10-16 | 68.5 | 69.57 | 67.7 | 68.06 | -1.36% | 68,186 | 466,038,893 |
| 2024-10-15 | 72.4 | 72.46 | 69 | 69 | -4.22% | 69,771 | 492,021,790 |
| 2024-10-14 | 70.51 | 72.05 | 69.84 | 72.04 | +1.97% | 81,559 | 581,396,786 |
| 2024-10-11 | 73.1 | 73.25 | 69.75 | 70.65 | -3.35% | 64,355 | 458,196,973 |
| 2024-10-10 | 70.64 | 74.49 | 70.64 | 73.1 | +2.94% | 108,640 | 792,555,823 |
| 2024-10-09 | 77.5 | 77.5 | 70.24 | 71.01 | -8.37% | 158,936 | 1,159,547,641 |
| 2024-10-08 | 86.18 | 86.18 | 74.79 | 77.5 | -1.08% | 278,926 | 2,246,375,627 |
| 2024-09-30 | 75 | 78.35 | 74 | 78.35 | +10% | 225,072 | 1,728,525,070 |
| 2024-09-27 | 68.5 | 71.25 | 67.94 | 71.23 | +8.7% | 153,223 | 1,067,899,557 |
| 2024-09-26 | 59.58 | 65.53 | 59.4 | 65.53 | +10.01% | 190,696 | 1,204,869,097 |
| 2024-09-25 | 60.2 | 61.5 | 59.48 | 59.57 | +0.18% | 91,087 | 552,199,202 |
| 2024-09-24 | 57.81 | 59.46 | 56.94 | 59.46 | +4.48% | 85,542 | 500,356,032 |
| 2024-09-23 | 57.45 | 58.54 | 56.89 | 56.91 | -1.08% | 43,815 | 252,249,655 |
| 2024-09-20 | 56.51 | 57.73 | 55.85 | 57.53 | +1.99% | 73,297 | 417,923,333 |
| 2024-09-19 | 54.46 | 56.85 | 54.13 | 56.41 | +3.58% | 94,270 | 527,746,294 |
| 2024-09-18 | 53.8 | 54.54 | 53.2 | 54.46 | +0.93% | 51,236 | 275,924,273 |
| 2024-09-13 | 55.4 | 55.7 | 53.94 | 53.96 | -2.74% | 57,467 | 313,861,000 |
| 2024-09-12 | 56.62 | 56.98 | 55.4 | 55.48 | -2.01% | 35,246 | 197,758,199 |
| 2024-09-11 | 55.8 | 56.82 | 55.53 | 56.62 | +0.98% | 33,624 | 189,626,733 |
| 2024-09-10 | 55.98 | 56.69 | 55.53 | 56.07 | +0.18% | 42,304 | 236,856,605 |
| 2024-09-09 | 56.27 | 56.7 | 55.8 | 55.97 | -1.57% | 35,823 | 201,117,462 |
| 2024-09-06 | 57.56 | 57.58 | 56.85 | 56.86 | -1.22% | 30,389 | 173,289,451 |
| 2024-09-05 | 57.01 | 57.63 | 57.01 | 57.56 | +0.7% | 28,135 | 161,612,386 |
| 2024-09-04 | 57.44 | 58.18 | 57.1 | 57.16 | -1.16% | 32,004 | 183,529,876 |
| 2024-09-03 | 57.08 | 58.35 | 56.89 | 57.83 | +1.37% | 43,423 | 250,953,234 |
| 2024-09-02 | 58.85 | 58.85 | 56.93 | 57.05 | -4.04% | 60,986 | 352,801,602 |
| 2024-08-30 | 57.6 | 59.66 | 56.61 | 59.45 | +2.68% | 99,363 | 580,993,635 |
| 2024-08-29 | 57.18 | 58.05 | 56.88 | 57.9 | +0.91% | 45,815 | 264,012,354 |
| 2024-08-28 | 57.44 | 57.53 | 56.52 | 57.38 | -0.28% | 38,966 | 222,022,695 |
| 2024-08-27 | 57.3 | 57.72 | 56.36 | 57.54 | -0.45% | 58,272 | 332,179,440 |
| 2024-08-26 | 58.25 | 59.02 | 57.55 | 57.8 | -0.43% | 45,081 | 261,708,747 |
| 2024-08-23 | 57.91 | 58.3 | 57.4 | 58.05 | +0.24% | 51,490 | 298,400,715 |
| 2024-08-22 | 59.28 | 59.45 | 57.16 | 57.91 | -2.16% | 94,023 | 544,312,890 |
| 2024-08-21 | 60.6 | 60.78 | 59.03 | 59.19 | -2.49% | 78,298 | 467,950,946 |
| 2024-08-20 | 63.6 | 63.8 | 60.51 | 60.7 | -4.93% | 113,042 | 695,797,981 |
| 2024-08-19 | 64.1 | 64.52 | 63.56 | 63.85 | -0.67% | 48,625 | 310,561,999 |
| 2024-08-16 | 64.86 | 65 | 64 | 64.28 | -0.82% | 42,810 | 275,482,616 |
| 2024-08-15 | 64.58 | 65.25 | 63.84 | 64.81 | +0.22% | 39,793 | 257,982,631 |
| 2024-08-14 | 65.3 | 65.54 | 64.66 | 64.67 | -1.04% | 31,054 | 201,471,826 |
| 2024-08-13 | 66.71 | 67.02 | 65.01 | 65.35 | -2.04% | 50,871 | 334,299,806 |
| 2024-08-12 | 67.31 | 67.65 | 66.66 | 66.71 | -1.48% | 33,363 | 223,605,547 |
| 2024-08-09 | 68.9 | 69.48 | 67.7 | 67.71 | -0.85% | 35,971 | 245,435,441 |
| 2024-08-08 | 66.95 | 69.79 | 66.64 | 68.29 | +1.85% | 87,482 | 598,749,273 |
| 2024-08-07 | 67.24 | 67.76 | 66.83 | 67.05 | -0.37% | 27,103 | 182,409,749 |
| 2024-08-06 | 66.99 | 67.44 | 66.51 | 67.3 | +1.2% | 36,763 | 245,997,292 |
| 2024-08-05 | 66.66 | 68.1 | 66.33 | 66.5 | -0.25% | 60,343 | 404,724,566 |
| 2024-08-02 | 66.98 | 67.6 | 66.61 | 66.67 | -0.79% | 32,072 | 214,953,336 |
| 2024-08-01 | 68.67 | 68.67 | 67.2 | 67.2 | -2.17% | 47,766 | 323,554,427 |
| 2024-07-31 | 66 | 68.96 | 65.8 | 68.69 | +3.25% | 80,416 | 546,510,069 |
| 2024-07-30 | 65.66 | 66.55 | 64.66 | 66.53 | +0.6% | 52,209 | 342,886,824 |
| 2024-07-29 | 64.88 | 67.38 | 63.5 | 66.13 | +1.85% | 90,271 | 589,059,985 |
| 2024-07-26 | 64.73 | 65.86 | 64.38 | 64.93 | +0.32% | 48,080 | 312,627,589 |
| 2024-07-25 | 65.28 | 66.13 | 64.51 | 64.72 | -1.46% | 57,012 | 371,330,714 |
| 2024-07-24 | 67 | 67.67 | 65.41 | 65.68 | -2.97% | 61,829 | 409,299,195 |
| 2024-07-23 | 69.6 | 69.6 | 67.67 | 67.69 | -2.88% | 53,903 | 367,216,851 |
| 2024-07-22 | 70.16 | 70.66 | 68.98 | 69.7 | -1.08% | 50,522 | 352,822,101 |
| 2024-07-19 | 69.61 | 70.49 | 69.1 | 70.46 | +1.24% | 54,194 | 379,391,932 |
| 2024-07-18 | 69.18 | 69.87 | 68.65 | 69.6 | +0.55% | 56,995 | 395,244,282 |
| 2024-07-17 | 67.88 | 69.5 | 67.38 | 69.22 | +1.97% | 64,400 | 442,782,654 |
| 2024-07-16 | 67.79 | 68.02 | 67 | 67.88 | -2.72% | 43,323 | 292,901,448 |
| 2024-07-15 | 69.88 | 70.54 | 69.14 | 69.78 | -0.87% | 50,588 | 352,698,855 |
| 2024-07-12 | 69.75 | 70.87 | 68.8 | 70.39 | +1.54% | 107,173 | 748,728,326 |
| 2024-07-11 | 67.5 | 69.66 | 67.07 | 69.32 | +3.99% | 87,714 | 601,720,803 |
| 2024-07-10 | 66.36 | 67.95 | 66.08 | 66.66 | +0.15% | 59,700 | 400,386,166 |
| 2024-07-09 | 66.38 | 66.7 | 65.28 | 66.56 | +0.67% | 66,596 | 439,815,671 |
| 2024-07-08 | 67.9 | 67.95 | 66 | 66.12 | -2.75% | 63,953 | 426,218,013 |
| 2024-07-05 | 68.69 | 68.9 | 67.7 | 67.99 | -1.02% | 48,646 | 331,380,924 |
| 2024-07-04 | 69.83 | 70.29 | 68.05 | 68.69 | -1.98% | 70,033 | 482,384,751 |
| 2024-07-03 | 70.62 | 70.9 | 69.81 | 70.08 | -1.23% | 46,597 | 326,761,384 |
| 2024-07-02 | 70.37 | 71.96 | 69.61 | 70.95 | +0.4% | 68,732 | 488,604,360 |
| 2024-07-01 | 72.8 | 72.96 | 69.61 | 70.67 | -2.89% | 80,171 | 565,780,584 |
| 2024-06-28 | 72.57 | 73.25 | 71.91 | 72.77 | +0.26% | 55,604 | 404,070,298 |
| 2024-06-27 | 73.68 | 73.68 | 72.51 | 72.58 | -1.57% | 30,952 | 225,394,223 |
| 2024-06-26 | 73.2 | 73.88 | 73.01 | 73.74 | +0.12% | 31,632 | 232,228,953 |
| 2024-06-25 | 73.4 | 74.2 | 73.17 | 73.65 | +0.07% | 41,577 | 306,626,898 |
| 2024-06-24 | 72.41 | 74.18 | 71.22 | 73.6 | +0.53% | 62,486 | 456,088,208 |
| 2024-06-21 | 74.78 | 74.78 | 72.02 | 73.21 | -2.26% | 90,531 | 660,388,994 |
| 2024-06-20 | 76.22 | 76.48 | 74.7 | 74.9 | -1.73% | 65,042 | 488,780,218 |
| 2024-06-19 | 76.31 | 77.29 | 75.88 | 76.22 | -0.31% | 43,406 | 332,030,822 |
| 2024-06-18 | 78 | 78.67 | 76 | 76.46 | -2.24% | 90,014 | 691,263,887 |
| 2024-06-17 | 76.35 | 78.51 | 76.35 | 78.21 | +0.94% | 78,050 | 606,172,158 |
| 2024-06-14 | 77.86 | 78.02 | 75.85 | 77.48 | -0.7% | 79,573 | 610,593,257 |
| 2024-06-13 | 79.09 | 79.09 | 77.51 | 78.03 | -1.48% | 48,727 | 380,021,533 |
| 2024-06-12 | 78.39 | 79.5 | 78.3 | 79.2 | +0.78% | 40,231 | 318,330,168 |
| 2024-06-11 | 79.47 | 79.47 | 78.16 | 78.59 | -1.14% | 42,463 | 333,421,662 |
| 2024-06-07 | 79.73 | 80.27 | 78.21 | 79.5 | -0.48% | 57,265 | 453,659,565 |
| 2024-06-06 | 79.27 | 80.26 | 78.95 | 79.88 | +0.62% | 59,224 | 471,923,240 |
| 2024-06-05 | 79.55 | 80.3 | 79.28 | 79.39 | -0.64% | 40,557 | 323,022,054 |
| 2024-06-04 | 78.68 | 80.17 | 78.25 | 79.9 | +1.5% | 72,891 | 579,614,667 |
| 2024-06-03 | 77.5 | 79.05 | 76.59 | 78.72 | +1.4% | 76,660 | 599,589,707 |
| 2024-05-31 | 77.45 | 78.1 | 77.12 | 77.63 | +0.35% | 80,011 | 620,305,789 |
| 2024-05-30 | 80.49 | 80.49 | 77.15 | 77.36 | -4.03% | 132,098 | 1,028,327,792 |
| 2024-05-29 | 81.55 | 82.05 | 80.28 | 80.61 | -1.2% | 58,505 | 471,940,116 |
| 2024-05-28 | 83.57 | 83.65 | 81.3 | 81.59 | -2.18% | 66,247 | 542,559,094 |
| 2024-05-27 | 83.66 | 83.76 | 82.41 | 83.41 | +0.34% | 45,651 | 379,235,805 |
| 2024-05-24 | 84.54 | 84.8 | 83 | 83.13 | -1.84% | 38,466 | 321,288,139 |
| 2024-05-23 | 85.6 | 86.35 | 84.37 | 84.69 | -1.48% | 30,637 | 260,062,106 |
| 2024-05-22 | 86.45 | 86.65 | 85.68 | 85.96 | -0.52% | 29,402 | 252,669,571 |
| 2024-05-21 | 86.15 | 86.7 | 85.6 | 86.41 | -0.05% | 28,307 | 243,814,326 |
| 2024-05-20 | 86.61 | 87.63 | 85.8 | 86.45 | +0.48% | 48,929 | 423,927,489 |
| 2024-05-17 | 85.5 | 86.72 | 85.26 | 86.04 | +0.08% | 31,784 | 272,864,742 |
| 2024-05-16 | 86.17 | 86.58 | 84.76 | 85.97 | -0.23% | 42,484 | 364,653,302 |
| 2024-05-15 | 85.39 | 86.96 | 85.15 | 86.17 | +0.64% | 35,271 | 304,263,974 |
| 2024-05-14 | 85.22 | 86.29 | 85.15 | 85.62 | +0.43% | 37,134 | 317,806,680 |
| 2024-05-13 | 85.92 | 85.92 | 84.6 | 85.25 | -1.45% | 73,026 | 622,042,442 |
| 2024-05-10 | 87.19 | 88.02 | 86.15 | 86.5 | -0.36% | 39,334 | 341,431,826 |
| 2024-05-09 | 86.74 | 87.4 | 86.33 | 86.81 | +0.01% | 43,104 | 374,084,930 |
| 2024-05-08 | 86.66 | 87.71 | 86.4 | 86.8 | +0.1% | 48,487 | 421,757,772 |
| 2024-05-07 | 87.1 | 87.61 | 86.42 | 86.71 | -0.47% | 62,113 | 539,770,203 |
| 2024-05-06 | 82.76 | 87.24 | 82.76 | 87.12 | +6.3% | 153,345 | 1,314,833,478 |
| 2024-04-30 | 81 | 82.88 | 80.52 | 81.96 | +3.34% | 113,099 | 925,887,063 |
| 2024-04-29 | 78.77 | 80 | 78.73 | 79.31 | +0.39% | 79,186 | 628,989,790 |
| 2024-04-26 | 78.52 | 80.2 | 78.3 | 79 | +0.48% | 66,961 | 532,577,560 |
| 2024-04-25 | 78.66 | 79.08 | 77.8 | 78.62 | -0.25% | 31,095 | 244,193,464 |
| 2024-04-24 | 79 | 79.05 | 77.8 | 78.82 | -0.05% | 34,599 | 271,577,281 |
| 2024-04-23 | 78.87 | 79.65 | 78.35 | 78.86 | -0.01% | 48,679 | 384,352,898 |
| 2024-04-22 | 76.61 | 79.8 | 76.6 | 78.87 | +2.67% | 74,444 | 585,819,250 |
| 2024-04-19 | 78 | 78.25 | 76.6 | 76.82 | -1.93% | 41,874 | 322,899,268 |
| 2024-04-18 | 77.9 | 79.21 | 77.43 | 78.33 | +0.42% | 47,881 | 375,788,002 |
| 2024-04-17 | 76.9 | 78.57 | 76.12 | 78 | +1.27% | 59,950 | 466,699,592 |
| 2024-04-16 | 76.6 | 77.62 | 75.95 | 77.02 | -0.13% | 56,659 | 435,337,302 |
| 2024-04-15 | 74.25 | 77.28 | 74.07 | 77.12 | +3.68% | 82,458 | 628,966,859 |
| 2024-04-12 | 75.9 | 76.56 | 74.26 | 74.38 | -2.29% | 53,184 | 400,372,503 |
| 2024-04-11 | 76.29 | 76.46 | 74.71 | 76.12 | -0.76% | 66,548 | 503,575,958 |
| 2024-04-10 | 78.28 | 78.29 | 76.3 | 76.7 | -2.23% | 56,072 | 432,096,617 |
| 2024-04-09 | 78.07 | 78.5 | 77.22 | 78.45 | +0.64% | 49,493 | 385,486,593 |
| 2024-04-08 | 80.8 | 80.8 | 77.45 | 77.95 | -3.53% | 100,529 | 788,188,817 |
| 2024-04-03 | 81.1 | 81.79 | 80.3 | 80.8 | -0.26% | 37,715 | 304,966,431 |
| 2024-04-02 | 82.55 | 82.8 | 80.75 | 81.01 | -2.36% | 73,331 | 597,391,388 |
| 2024-04-01 | 83.37 | 84.49 | 82.01 | 82.97 | -0.48% | 67,919 | 564,670,710 |
| 2024-03-29 | 84.44 | 84.44 | 82.5 | 83.37 | -0.92% | 43,752 | 364,423,322 |
| 2024-03-28 | 83.76 | 85.3 | 83 | 84.14 | +0.45% | 31,927 | 269,307,426 |
| 2024-03-27 | 84 | 85.16 | 83.12 | 83.76 | -1.55% | 48,826 | 411,150,870 |
| 2024-03-26 | 82.92 | 85.08 | 82.59 | 85.08 | +2.77% | 52,591 | 442,158,227 |
| 2024-03-25 | 84 | 84 | 82.28 | 82.79 | -1.5% | 51,630 | 427,890,344 |
| 2024-03-22 | 85.77 | 85.77 | 83.5 | 84.05 | -2.03% | 30,029 | 252,796,896 |
| 2024-03-21 | 85.28 | 86 | 85.1 | 85.79 | +0.56% | 26,003 | 222,290,628 |
| 2024-03-20 | 84.55 | 85.8 | 83.88 | 85.31 | +0.89% | 34,057 | 289,832,828 |
| 2024-03-19 | 84.08 | 85.66 | 83.16 | 84.56 | +0.56% | 41,794 | 353,678,516 |
| 2024-03-18 | 83.8 | 84.7 | 82.77 | 84.09 | +0.36% | 36,685 | 307,393,597 |
| 2024-03-15 | 84 | 84.99 | 83.1 | 83.79 | -0.56% | 29,851 | 250,292,339 |
| 2024-03-14 | 85.09 | 86.15 | 84.04 | 84.26 | -1.2% | 36,036 | 305,577,229 |
| 2024-03-13 | 83.91 | 85.85 | 83.41 | 85.28 | +1.64% | 76,911 | 655,562,064 |
| 2024-03-12 | 81.09 | 84.5 | 80.99 | 83.9 | +3.7% | 107,461 | 897,976,398 |
| 2024-03-11 | 78.39 | 81.05 | 78.38 | 80.91 | +3.19% | 61,902 | 495,804,663 |
| 2024-03-08 | 79.94 | 80.08 | 77.88 | 78.41 | -1.94% | 47,850 | 376,271,109 |
| 2024-03-07 | 80.49 | 80.88 | 79.55 | 79.96 | -0.65% | 29,382 | 235,433,307 |
| 2024-03-06 | 81.27 | 81.66 | 79.91 | 80.48 | -0.97% | 32,237 | 259,526,475 |
| 2024-03-05 | 79.7 | 81.76 | 79.21 | 81.27 | +1.94% | 63,229 | 511,343,219 |
| 2024-03-04 | 80.64 | 80.86 | 79.51 | 79.72 | -0.85% | 33,173 | 265,367,758 |
| 2024-03-01 | 80 | 81.07 | 79.48 | 80.4 | +0.2% | 47,884 | 384,797,791 |
| 2024-02-29 | 78.99 | 80.27 | 78.75 | 80.24 | +0.7% | 48,564 | 386,904,681 |
| 2024-02-28 | 81.08 | 81.3 | 78.88 | 79.68 | -2.57% | 88,524 | 704,310,624 |
| 2024-02-27 | 81 | 81.89 | 79.91 | 81.78 | +0.43% | 49,136 | 396,941,491 |
| 2024-02-26 | 82.98 | 83.5 | 81.2 | 81.43 | -1.89% | 39,681 | 326,923,590 |
| 2024-02-23 | 81.5 | 84.88 | 80.81 | 83 | +1.59% | 69,467 | 576,796,671 |
| 2024-02-22 | 78.66 | 82 | 78.38 | 81.7 | +3% | 72,439 | 581,587,571 |
| 2024-02-21 | 76 | 80.48 | 75.4 | 79.32 | +4.18% | 84,443 | 664,161,660 |
| 2024-02-20 | 76.59 | 77.17 | 75.66 | 76.14 | -0.6% | 50,269 | 383,444,215 |
| 2024-02-19 | 78.56 | 78.89 | 76.2 | 76.6 | -1.95% | 58,641 | 452,479,493 |
| 2024-02-08 | 77 | 78.6 | 75.22 | 78.12 | +1.75% | 71,847 | 551,611,168 |
| 2024-02-07 | 76.49 | 76.89 | 75 | 76.78 | +0.38% | 70,688 | 539,487,527 |
| 2024-02-06 | 73.1 | 76.68 | 72.57 | 76.49 | +4.49% | 95,619 | 721,899,948 |
| 2024-02-05 | 71.11 | 74.1 | 70.01 | 73.2 | +1.57% | 64,337 | 465,238,338 |
| 2024-02-02 | 70.77 | 72.7 | 69.8 | 72.07 | +2.21% | 74,738 | 537,104,141 |
| 2024-02-01 | 69.63 | 71.65 | 68.75 | 70.51 | +1.22% | 46,709 | 329,611,304 |
| 2024-01-31 | 71.6 | 72.13 | 69.66 | 69.66 | -3.26% | 51,315 | 361,661,843 |
| 2024-01-30 | 73.63 | 73.63 | 72.01 | 72.01 | -2.81% | 51,173 | 372,685,108 |
| 2024-01-29 | 72.21 | 75.2 | 71.9 | 74.09 | +2.6% | 78,887 | 585,304,367 |
| 2024-01-26 | 72.41 | 73.05 | 71.35 | 72.21 | -0.69% | 40,551 | 292,385,823 |
| 2024-01-25 | 69 | 72.8 | 68.85 | 72.71 | +5.09% | 71,497 | 510,714,559 |
| 2024-01-24 | 69.26 | 69.5 | 67.56 | 69.19 | +0.17% | 38,517 | 264,548,377 |
| 2024-01-23 | 68.93 | 69.66 | 67.6 | 69.07 | -0.35% | 49,498 | 339,864,371 |
| 2024-01-22 | 71.19 | 71.19 | 68.68 | 69.31 | -2.31% | 42,852 | 299,483,207 |
| 2024-01-19 | 70.63 | 71.68 | 70.17 | 70.95 | -0.35% | 32,917 | 234,032,300 |
| 2024-01-18 | 69.12 | 71.4 | 68.8 | 71.2 | +2.06% | 44,035 | 307,183,864 |
| 2024-01-17 | 71.71 | 71.99 | 69.76 | 69.76 | -3.15% | 32,376 | 228,571,286 |
| 2024-01-16 | 71.05 | 72.44 | 70.68 | 72.03 | +1.19% | 38,508 | 275,382,503 |
| 2024-01-15 | 71.5 | 72.16 | 70.87 | 71.18 | -1.37% | 24,811 | 177,445,223 |
| 2024-01-12 | 72.35 | 72.86 | 71.46 | 72.17 | -0.25% | 30,884 | 223,318,213 |
| 2024-01-11 | 69.71 | 72.55 | 69.4 | 72.35 | +3.8% | 58,718 | 419,980,385 |
| 2024-01-10 | 68.7 | 70.8 | 68.02 | 69.7 | +1.15% | 38,046 | 265,244,216 |
| 2024-01-09 | 68.81 | 69.55 | 67.94 | 68.91 | +0.41% | 35,815 | 245,778,277 |
| 2024-01-08 | 70.07 | 70.09 | 68.31 | 68.63 | -1.96% | 34,628 | 238,303,444 |
| 2024-01-05 | 70.14 | 71.02 | 69.5 | 70 | -0.85% | 31,311 | 219,724,155 |
| 2024-01-04 | 71.87 | 71.88 | 70.15 | 70.6 | -1.78% | 36,446 | 257,578,024 |
| 2024-01-03 | 71.95 | 72.54 | 71.55 | 71.88 | -0.1% | 31,981 | 229,947,703 |
| 2024-01-02 | 74.7 | 74.7 | 71.79 | 71.95 | -3.75% | 55,898 | 406,474,132 |
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：