股票概览
54.27
+0.76%
+0.41
53.6
开盘价
55.62
最高价
53.15
最低价
55,678
成交量
数据更新至: 2024-12-31
技术指标
54.06
MA5 (5日均线)
53.57
MA10 (10日均线)
53.94
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 | 53.6 | 55.62 | 53.15 | 54.27 | +0.76% | 55,678 | 304,501,813 |
| 2024-12-30 | 56.27 | 56.5 | 52.5 | 53.86 | -5.13% | 62,755 | 338,356,448 |
| 2024-12-27 | 52.7 | 57.5 | 52.7 | 56.77 | +8.59% | 105,291 | 585,792,787 |
| 2024-12-26 | 52.88 | 54.38 | 51.83 | 52.28 | -1.54% | 24,412 | 128,000,161 |
| 2024-12-25 | 51.05 | 53.96 | 51.05 | 53.1 | +4.4% | 44,263 | 232,876,681 |
| 2024-12-24 | 51.5 | 51.51 | 50.06 | 50.86 | -1.05% | 38,395 | 193,943,764 |
| 2024-12-23 | 55.28 | 55.3 | 51.12 | 51.4 | -6.68% | 44,051 | 231,376,030 |
| 2024-12-20 | 53.93 | 55.55 | 53.38 | 55.08 | +2.19% | 28,657 | 157,536,698 |
| 2024-12-19 | 53.88 | 54.2 | 53.62 | 53.9 | -0.55% | 11,771 | 63,351,534 |
| 2024-12-18 | 54.39 | 54.88 | 53.93 | 54.2 | -0.35% | 10,682 | 58,144,081 |
| 2024-12-17 | 55.42 | 55.5 | 54.06 | 54.39 | -1.96% | 20,739 | 113,127,688 |
| 2024-12-16 | 56.7 | 57.45 | 54.61 | 55.48 | -2.07% | 21,439 | 118,663,273 |
| 2024-12-13 | 57.65 | 57.79 | 56.5 | 56.65 | -2.04% | 21,229 | 121,252,295 |
| 2024-12-12 | 56.49 | 57.86 | 56.36 | 57.83 | +1.3% | 30,602 | 175,317,727 |
| 2024-12-11 | 54.33 | 57.37 | 54.05 | 57.09 | +5.04% | 45,218 | 253,301,170 |
| 2024-12-10 | 53.19 | 54.95 | 52.25 | 54.35 | +4.94% | 53,431 | 288,666,170 |
| 2024-12-09 | 51.76 | 53.05 | 51.52 | 51.79 | +0.25% | 18,687 | 97,578,116 |
| 2024-12-06 | 51.35 | 51.93 | 51.03 | 51.66 | +0.53% | 15,068 | 77,638,193 |
| 2024-12-05 | 51.82 | 52.12 | 50.98 | 51.39 | -1.91% | 18,281 | 93,924,851 |
| 2024-12-04 | 51.6 | 52.44 | 51.31 | 52.39 | +1.22% | 17,472 | 90,930,714 |
| 2024-12-03 | 53 | 53.23 | 51.66 | 51.76 | -2.34% | 22,936 | 119,575,821 |
| 2024-12-02 | 51.69 | 53.34 | 51.61 | 53 | +2.53% | 27,220 | 143,595,683 |
| 2024-11-29 | 50.54 | 52.6 | 50.4 | 51.69 | +2.3% | 30,268 | 156,540,016 |
| 2024-11-28 | 50.5 | 50.93 | 50.22 | 50.53 | -0.04% | 12,221 | 61,854,050 |
| 2024-11-27 | 49.55 | 50.55 | 49.06 | 50.55 | +1.65% | 14,630 | 72,944,894 |
| 2024-11-26 | 49.92 | 50.55 | 49.6 | 49.73 | -0.2% | 12,607 | 63,014,488 |
| 2024-11-25 | 50.01 | 50.72 | 49.42 | 49.83 | +0.02% | 16,409 | 82,089,004 |
| 2024-11-22 | 51.8 | 51.86 | 49.75 | 49.82 | -3.8% | 22,474 | 114,061,117 |
| 2024-11-21 | 51.96 | 52.39 | 51.5 | 51.79 | -0.56% | 18,076 | 93,747,773 |
| 2024-11-20 | 52.5 | 52.71 | 51.6 | 52.08 | -1.12% | 19,676 | 102,498,004 |
| 2024-11-19 | 51.85 | 52.79 | 51.59 | 52.67 | +1.13% | 21,802 | 114,175,024 |
| 2024-11-18 | 51.15 | 52.86 | 51.06 | 52.08 | +1.84% | 29,641 | 153,934,566 |
| 2024-11-15 | 51.82 | 52.33 | 51.12 | 51.14 | -1.29% | 22,325 | 115,272,945 |
| 2024-11-14 | 52.6 | 52.9 | 51.61 | 51.81 | -1.43% | 27,209 | 141,975,640 |
| 2024-11-13 | 50.88 | 52.9 | 50.87 | 52.56 | +3.4% | 47,113 | 246,599,956 |
| 2024-11-12 | 50 | 51.99 | 49.96 | 50.83 | +1.64% | 49,724 | 254,593,687 |
| 2024-11-11 | 50.5 | 50.55 | 49.15 | 50.01 | -1.96% | 36,785 | 183,185,523 |
| 2024-11-08 | 51.44 | 51.87 | 50.5 | 51.01 | -0.45% | 41,143 | 210,255,813 |
| 2024-11-07 | 48.58 | 51.42 | 48.25 | 51.24 | +5.41% | 57,100 | 286,506,155 |
| 2024-11-06 | 48.94 | 49.19 | 48.5 | 48.61 | -0.67% | 30,617 | 149,397,759 |
| 2024-11-05 | 47.96 | 48.94 | 47.7 | 48.94 | +1.81% | 36,832 | 178,539,037 |
| 2024-11-04 | 47.88 | 48.17 | 47.3 | 48.07 | +0.65% | 36,770 | 175,535,177 |
| 2024-11-01 | 49 | 49.04 | 47.3 | 47.76 | -2.83% | 60,435 | 289,752,364 |
| 2024-10-31 | 50 | 50.16 | 48.51 | 49.15 | -2.69% | 63,058 | 310,501,020 |
| 2024-10-30 | 52.47 | 53.82 | 50.45 | 50.51 | -9.9% | 88,403 | 449,130,732 |
| 2024-10-29 | 56.4 | 56.7 | 55.76 | 56.06 | +0.02% | 20,022 | 112,578,755 |
| 2024-10-28 | 55.74 | 56.88 | 55.09 | 56.05 | +0.04% | 17,349 | 97,229,947 |
| 2024-10-25 | 56.29 | 57.33 | 55.84 | 56.03 | -0.62% | 17,829 | 100,591,744 |
| 2024-10-24 | 56.58 | 56.93 | 55.71 | 56.38 | -0.27% | 13,219 | 74,496,066 |
| 2024-10-23 | 56.06 | 57.06 | 55.95 | 56.53 | +0.07% | 18,598 | 105,128,509 |
| 2024-10-22 | 55.97 | 56.97 | 55 | 56.49 | +1.49% | 24,017 | 135,161,910 |
| 2024-10-21 | 56.3 | 56.49 | 54.56 | 55.66 | -0.62% | 29,121 | 161,446,985 |
| 2024-10-18 | 55 | 57.13 | 54.34 | 56.01 | +1.87% | 29,061 | 161,585,351 |
| 2024-10-17 | 57.17 | 57.38 | 54.87 | 54.98 | -3.83% | 26,760 | 149,439,492 |
| 2024-10-16 | 55.12 | 57.44 | 54.78 | 57.17 | +3.23% | 24,828 | 140,042,127 |
| 2024-10-15 | 56.88 | 57.04 | 55.31 | 55.38 | -3.49% | 27,089 | 151,455,839 |
| 2024-10-14 | 57.6 | 57.99 | 56.25 | 57.38 | -0.17% | 26,391 | 150,284,851 |
| 2024-10-11 | 58.89 | 60.19 | 57.22 | 57.48 | -2.33% | 28,981 | 169,825,327 |
| 2024-10-10 | 58.35 | 60.47 | 58.28 | 58.85 | +0.96% | 35,112 | 208,767,759 |
| 2024-10-09 | 61.88 | 62.07 | 57.56 | 58.29 | -6.26% | 39,305 | 234,818,594 |
| 2024-10-08 | 69.01 | 69.05 | 60.36 | 62.18 | -1.08% | 65,190 | 417,187,702 |
| 2024-09-30 | 59.42 | 63.66 | 58.58 | 62.86 | +8.44% | 51,014 | 310,795,206 |
| 2024-09-27 | 55.93 | 58.58 | 55.66 | 57.97 | +3.67% | 28,557 | 162,695,365 |
| 2024-09-26 | 53.5 | 56.5 | 52.53 | 55.92 | +4.21% | 53,806 | 289,846,316 |
| 2024-09-25 | 54.79 | 54.98 | 53.61 | 53.66 | -1.27% | 54,329 | 293,169,358 |
| 2024-09-24 | 52.32 | 54.55 | 51.22 | 54.35 | +3.88% | 30,317 | 161,585,784 |
| 2024-09-23 | 53.17 | 54.3 | 52.23 | 52.32 | -1.97% | 22,099 | 117,499,722 |
| 2024-09-20 | 52.89 | 53.5 | 52.03 | 53.37 | +0.66% | 19,950 | 105,156,920 |
| 2024-09-19 | 52.8 | 54.28 | 51.43 | 53.02 | +0.23% | 29,893 | 159,070,702 |
| 2024-09-18 | 50.61 | 53.44 | 49.93 | 52.9 | +5.29% | 28,097 | 145,170,472 |
| 2024-09-13 | 50.15 | 51.47 | 49.66 | 50.24 | +1.54% | 26,322 | 133,121,742 |
| 2024-09-12 | 49.88 | 50.21 | 49.35 | 49.48 | -0.7% | 7,638 | 37,963,122 |
| 2024-09-11 | 49.74 | 50.13 | 49.39 | 49.83 | +0.18% | 5,609 | 27,956,111 |
| 2024-09-10 | 50.51 | 50.56 | 49.2 | 49.74 | -1.11% | 7,964 | 39,534,259 |
| 2024-09-09 | 50.9 | 51.48 | 50.01 | 50.3 | -1.93% | 9,618 | 48,616,212 |
| 2024-09-06 | 52.36 | 52.36 | 51.2 | 51.29 | -1.99% | 8,607 | 44,414,898 |
| 2024-09-05 | 50.59 | 52.42 | 50.59 | 52.33 | +2.63% | 14,923 | 77,510,476 |
| 2024-09-04 | 50.3 | 51.88 | 50.05 | 50.99 | +0.89% | 14,530 | 74,388,083 |
| 2024-09-03 | 49.47 | 51 | 49.47 | 50.54 | +2.16% | 18,684 | 94,400,871 |
| 2024-09-02 | 51.34 | 52.25 | 49.47 | 49.47 | -4.77% | 39,008 | 197,208,940 |
| 2024-08-30 | 50.99 | 52.98 | 48.72 | 51.95 | +5.31% | 40,045 | 205,147,609 |
| 2024-08-29 | 48.75 | 49.67 | 48.16 | 49.33 | +0.88% | 15,928 | 77,956,969 |
| 2024-08-28 | 47.7 | 48.99 | 47.46 | 48.9 | +2.62% | 17,073 | 83,022,422 |
| 2024-08-27 | 47.7 | 48.23 | 47.28 | 47.65 | -0.46% | 9,273 | 44,383,229 |
| 2024-08-26 | 47.34 | 47.87 | 46.81 | 47.87 | +1.29% | 10,963 | 51,976,859 |
| 2024-08-23 | 47.11 | 47.85 | 47.03 | 47.26 | -0.23% | 8,974 | 42,558,924 |
| 2024-08-22 | 47.75 | 47.75 | 46.96 | 47.37 | -0.57% | 12,993 | 61,308,768 |
| 2024-08-21 | 46.96 | 47.88 | 46.9 | 47.64 | +1.15% | 20,612 | 98,053,126 |
| 2024-08-20 | 48.43 | 48.69 | 46.71 | 47.1 | -2.75% | 21,309 | 100,588,291 |
| 2024-08-19 | 48.4 | 49.61 | 48.29 | 48.43 | +0.67% | 16,917 | 82,894,188 |
| 2024-08-16 | 48.6 | 48.75 | 48.05 | 48.11 | -1.49% | 11,321 | 54,653,724 |
| 2024-08-15 | 48.83 | 49.25 | 48.18 | 48.84 | -0.39% | 14,652 | 71,330,230 |
| 2024-08-14 | 50.2 | 50.3 | 48.97 | 49.03 | -2.62% | 12,522 | 61,839,602 |
| 2024-08-13 | 50.69 | 50.99 | 49.95 | 50.35 | 0% | 8,253 | 41,538,654 |
| 2024-08-12 | 50.43 | 50.79 | 50.02 | 50.35 | -0.71% | 9,389 | 47,279,851 |
| 2024-08-09 | 51.58 | 52.38 | 50.68 | 50.71 | -1.3% | 10,676 | 54,839,656 |
| 2024-08-08 | 50.1 | 51.58 | 50 | 51.38 | +1.98% | 19,259 | 98,274,675 |
| 2024-08-07 | 49.78 | 50.77 | 48.85 | 50.38 | +1.08% | 23,750 | 118,627,790 |
| 2024-08-06 | 49.88 | 50.57 | 49.2 | 49.84 | +0.18% | 17,332 | 86,156,269 |
| 2024-08-05 | 50.95 | 51.46 | 49.7 | 49.75 | -0.74% | 19,427 | 98,062,838 |
| 2024-08-02 | 50.2 | 50.45 | 49.73 | 50.12 | -0.81% | 16,180 | 81,016,695 |
| 2024-08-01 | 52.5 | 52.75 | 50.4 | 50.53 | -3.57% | 21,564 | 110,297,179 |
| 2024-07-31 | 50.74 | 52.56 | 50.38 | 52.4 | +3.19% | 18,759 | 97,392,962 |
| 2024-07-30 | 51.44 | 51.67 | 50.5 | 50.78 | -1.72% | 13,909 | 70,731,993 |
| 2024-07-29 | 52.82 | 53.41 | 51.63 | 51.67 | -1.86% | 9,828 | 51,068,696 |
| 2024-07-26 | 52.12 | 52.92 | 51.92 | 52.65 | +1.02% | 11,622 | 61,073,443 |
| 2024-07-25 | 51.95 | 52.85 | 51.42 | 52.12 | +0.25% | 13,596 | 70,939,817 |
| 2024-07-24 | 52.6 | 52.95 | 51.93 | 51.99 | -1.66% | 16,084 | 84,043,240 |
| 2024-07-23 | 54.93 | 54.93 | 52.8 | 52.87 | -3.87% | 19,963 | 107,085,157 |
| 2024-07-22 | 54.8 | 55.2 | 54 | 55 | -0.02% | 10,127 | 55,515,540 |
| 2024-07-19 | 55.4 | 55.4 | 54.44 | 55.01 | -1.27% | 16,131 | 88,298,787 |
| 2024-07-18 | 54.08 | 56.13 | 53.67 | 55.72 | +2.2% | 23,873 | 132,079,893 |
| 2024-07-17 | 55.1 | 55.98 | 54.38 | 54.52 | +0.76% | 21,640 | 119,319,437 |
| 2024-07-16 | 55.52 | 55.71 | 53.89 | 54.11 | -2.45% | 24,271 | 132,338,190 |
| 2024-07-15 | 54.44 | 55.83 | 54 | 55.47 | +1.32% | 21,683 | 119,624,612 |
| 2024-07-12 | 54.9 | 55.38 | 53.31 | 54.75 | -0.44% | 28,033 | 152,094,412 |
| 2024-07-11 | 55.9 | 56.25 | 54.43 | 54.99 | -1.13% | 19,223 | 105,720,010 |
| 2024-07-10 | 56.68 | 56.75 | 55.5 | 55.62 | -1.82% | 17,392 | 97,577,544 |
| 2024-07-09 | 58.21 | 58.21 | 55.85 | 56.65 | -5.47% | 23,929 | 135,447,967 |
| 2024-07-08 | 60.18 | 61.15 | 59.9 | 59.93 | -0.38% | 20,231 | 122,109,334 |
| 2024-07-05 | 59.34 | 60.45 | 59 | 60.16 | +0.91% | 15,371 | 91,931,859 |
| 2024-07-04 | 59.64 | 60.54 | 59.16 | 59.62 | +0.24% | 17,651 | 105,635,579 |
| 2024-07-03 | 59 | 61.04 | 58.72 | 59.48 | -0.12% | 19,028 | 113,775,693 |
| 2024-07-02 | 60.95 | 60.95 | 59.07 | 59.55 | -2.3% | 22,380 | 133,242,867 |
| 2024-07-01 | 58.01 | 61.25 | 58 | 60.95 | +4.74% | 26,273 | 157,722,828 |
| 2024-06-28 | 58.98 | 59.46 | 58.11 | 58.19 | -1.86% | 14,458 | 84,905,966 |
| 2024-06-27 | 59.8 | 59.99 | 58.63 | 59.29 | -1.18% | 19,236 | 114,113,865 |
| 2024-06-26 | 58.83 | 60.23 | 58.8 | 60 | +1.63% | 20,892 | 124,636,398 |
| 2024-06-25 | 58.9 | 59.8 | 58.21 | 59.04 | +0.79% | 18,497 | 109,436,189 |
| 2024-06-24 | 59.46 | 59.65 | 58.47 | 58.58 | -2.2% | 18,092 | 106,712,727 |
| 2024-06-21 | 58.94 | 60.51 | 58.69 | 59.9 | +1.63% | 30,412 | 182,224,577 |
| 2024-06-20 | 60.3 | 60.7 | 58.74 | 58.94 | -2% | 25,906 | 153,880,998 |
| 2024-06-19 | 61.78 | 61.91 | 60.07 | 60.14 | -2.69% | 32,797 | 198,932,372 |
| 2024-06-18 | 62.98 | 63.38 | 61.62 | 61.8 | -2.51% | 48,828 | 303,760,637 |
| 2024-06-17 | 68.06 | 68.06 | 63.15 | 63.39 | -7.5% | 61,254 | 393,765,415 |
| 2024-06-14 | 70.17 | 71 | 67.7 | 68.53 | -2.07% | 49,511 | 341,580,916 |
| 2024-06-13 | 71.15 | 71.35 | 69.62 | 69.98 | -1.55% | 17,657 | 123,779,024 |
| 2024-06-12 | 71.43 | 71.43 | 70.16 | 71.08 | -0.21% | 21,063 | 149,141,827 |
| 2024-06-11 | 71.98 | 72.45 | 71.06 | 71.23 | -2.06% | 15,799 | 113,305,044 |
| 2024-06-07 | 72.52 | 73.49 | 71.8 | 72.73 | +0.8% | 20,330 | 147,981,541 |
| 2024-06-06 | 73.35 | 73.36 | 71.92 | 72.15 | -0.48% | 23,272 | 169,127,282 |
| 2024-06-05 | 74.81 | 74.81 | 72.35 | 72.5 | -3.13% | 26,794 | 195,707,112 |
| 2024-06-04 | 74.06 | 75.08 | 73.88 | 74.84 | +1.01% | 13,730 | 102,356,989 |
| 2024-06-03 | 75.5 | 75.9 | 73.3 | 74.09 | -1.49% | 27,311 | 202,590,926 |
| 2024-05-31 | 75.25 | 76.18 | 74.8 | 75.21 | +0.01% | 9,341 | 70,363,357 |
| 2024-05-30 | 75.11 | 75.69 | 74.65 | 75.2 | -0.66% | 10,182 | 76,450,138 |
| 2024-05-29 | 74.89 | 76.1 | 74.83 | 75.7 | +0.65% | 8,086 | 61,116,397 |
| 2024-05-28 | 75.08 | 75.95 | 74.77 | 75.21 | -0.12% | 7,891 | 59,541,521 |
| 2024-05-27 | 75 | 76.31 | 74.5 | 75.3 | +0.36% | 10,794 | 81,384,210 |
| 2024-05-24 | 74.52 | 75.74 | 74.5 | 75.03 | -0.17% | 8,889 | 66,802,579 |
| 2024-05-23 | 75.69 | 75.74 | 74.8 | 75.16 | -1.42% | 12,082 | 90,837,648 |
| 2024-05-22 | 76.26 | 77.16 | 75.95 | 76.24 | -0.2% | 8,140 | 62,201,842 |
| 2024-05-21 | 76.81 | 76.81 | 75 | 76.39 | -1.06% | 18,961 | 143,761,565 |
| 2024-05-20 | 78.26 | 78.5 | 75.58 | 77.21 | +1.22% | 26,292 | 202,519,162 |
| 2024-05-17 | 76.26 | 76.6 | 75.57 | 76.28 | -0.29% | 12,579 | 95,623,884 |
| 2024-05-16 | 78.99 | 79.39 | 76.36 | 76.5 | -2.55% | 16,264 | 125,867,410 |
| 2024-05-15 | 78.5 | 79.99 | 77.76 | 78.5 | +0.13% | 12,082 | 95,466,485 |
| 2024-05-14 | 79.41 | 80.49 | 78.27 | 78.4 | -1.89% | 14,593 | 115,405,254 |
| 2024-05-13 | 78.06 | 80.5 | 77.35 | 79.91 | +1.54% | 22,685 | 179,300,700 |
| 2024-05-10 | 78.3 | 79.8 | 77.01 | 78.7 | +1.09% | 21,273 | 166,432,180 |
| 2024-05-09 | 76.93 | 78 | 76.2 | 77.85 | +1.06% | 15,547 | 119,959,219 |
| 2024-05-08 | 75.47 | 77.16 | 75 | 77.03 | +1.81% | 23,403 | 179,005,216 |
| 2024-05-07 | 75.27 | 76.3 | 74.52 | 75.66 | -0.2% | 19,989 | 151,326,978 |
| 2024-05-06 | 77.3 | 77.3 | 73.75 | 75.81 | -1.84% | 37,299 | 281,343,969 |
| 2024-04-30 | 77.1 | 78.64 | 76.5 | 77.23 | -0.3% | 17,844 | 138,527,986 |
| 2024-04-29 | 76.89 | 77.72 | 75.6 | 77.46 | +0.74% | 21,983 | 169,381,070 |
| 2024-04-26 | 77.87 | 79.23 | 76.13 | 76.89 | -1.28% | 27,209 | 209,671,256 |
| 2024-04-25 | 78.77 | 79.28 | 77.56 | 77.89 | -0.97% | 11,643 | 91,187,486 |
| 2024-04-24 | 79.02 | 79.49 | 77.79 | 78.65 | -1.24% | 16,753 | 131,712,259 |
| 2024-04-23 | 78.11 | 80.3 | 77 | 79.64 | -0.95% | 21,762 | 171,430,682 |
| 2024-04-22 | 83.55 | 83.99 | 80.1 | 80.4 | -3.77% | 17,709 | 144,284,928 |
| 2024-04-19 | 81.97 | 86 | 81.61 | 83.55 | +1.79% | 18,934 | 159,181,951 |
| 2024-04-18 | 80.3 | 82.68 | 79.8 | 82.08 | +1.58% | 16,853 | 137,382,271 |
| 2024-04-17 | 82.45 | 82.8 | 78.45 | 80.8 | -1.52% | 27,148 | 218,105,061 |
| 2024-04-16 | 83.8 | 84.6 | 82.03 | 82.05 | -1.85% | 20,044 | 166,614,398 |
| 2024-04-15 | 81.62 | 84.32 | 78 | 83.6 | -0.33% | 18,545 | 153,454,800 |
| 2024-04-12 | 83.79 | 84.77 | 82.28 | 83.88 | +1.6% | 24,974 | 209,326,172 |
| 2024-04-11 | 82.5 | 85.58 | 82.1 | 82.56 | -0.98% | 18,929 | 157,909,147 |
| 2024-04-10 | 82.5 | 84.8 | 82.5 | 83.38 | +0.64% | 18,641 | 155,842,033 |
| 2024-04-09 | 83.73 | 84.48 | 81.94 | 82.85 | -1.09% | 17,948 | 148,600,829 |
| 2024-04-08 | 86.19 | 89.49 | 82 | 83.76 | -2.82% | 44,516 | 380,906,692 |
| 2024-04-03 | 84.15 | 87.77 | 83.39 | 86.19 | +4.17% | 32,167 | 275,455,516 |
| 2024-04-02 | 83.26 | 84.1 | 82.03 | 82.74 | -1.45% | 17,172 | 142,233,812 |
| 2024-04-01 | 85.15 | 85.79 | 81.25 | 83.96 | -1.82% | 31,650 | 262,847,330 |
| 2024-03-29 | 78.7 | 85.56 | 78.5 | 85.52 | +9.95% | 37,341 | 312,881,869 |
| 2024-03-28 | 77.03 | 78.8 | 76.28 | 77.78 | +0.22% | 10,691 | 83,257,921 |
| 2024-03-27 | 76.38 | 78.8 | 75.5 | 77.61 | +2.05% | 23,778 | 184,561,582 |
| 2024-03-26 | 74.88 | 77.01 | 73.91 | 76.05 | +1.83% | 19,085 | 145,032,859 |
| 2024-03-25 | 73.5 | 75.69 | 73.4 | 74.68 | +0.99% | 13,950 | 104,619,178 |
| 2024-03-22 | 73.61 | 75 | 72.38 | 73.95 | -0.5% | 13,341 | 98,070,274 |
| 2024-03-21 | 74 | 76.32 | 74 | 74.32 | +1.74% | 21,656 | 162,991,004 |
| 2024-03-20 | 73.97 | 74.39 | 72.7 | 73.05 | -1.24% | 11,547 | 84,731,408 |
| 2024-03-19 | 75.58 | 75.76 | 73.8 | 73.97 | -2.44% | 11,133 | 83,025,343 |
| 2024-03-18 | 77.19 | 77.8 | 75 | 75.82 | -1.91% | 24,679 | 187,450,066 |
| 2024-03-15 | 75.53 | 77.3 | 75.18 | 77.3 | +2.05% | 12,969 | 98,933,898 |
| 2024-03-14 | 75.4 | 76.52 | 74.8 | 75.75 | +1.45% | 14,538 | 110,210,778 |
| 2024-03-13 | 75.01 | 75.65 | 74.12 | 74.67 | -0.64% | 14,403 | 107,633,207 |
| 2024-03-12 | 75.28 | 76.14 | 74.06 | 75.15 | -1.44% | 16,462 | 123,559,541 |
| 2024-03-11 | 77.11 | 77.63 | 75.19 | 76.25 | -1.22% | 16,868 | 127,947,395 |
| 2024-03-08 | 77.51 | 78.86 | 75.75 | 77.19 | -0.4% | 21,513 | 165,646,478 |
| 2024-03-07 | 74 | 78.87 | 74 | 77.5 | +4.73% | 28,462 | 219,361,628 |
| 2024-03-06 | 71.54 | 77 | 71.54 | 74 | +3.45% | 31,353 | 232,078,850 |
| 2024-03-05 | 73 | 73.31 | 69.91 | 71.53 | -2.73% | 42,176 | 300,517,787 |
| 2024-03-04 | 69 | 73.77 | 69 | 73.54 | +7.06% | 25,680 | 183,191,176 |
| 2024-03-01 | 68.83 | 69.5 | 68.06 | 68.69 | -0.3% | 14,291 | 98,039,543 |
| 2024-02-29 | 68.15 | 68.9 | 67.77 | 68.9 | +0.39% | 12,436 | 85,149,855 |
| 2024-02-28 | 68.81 | 69.39 | 68.4 | 68.63 | -0.28% | 16,328 | 112,496,817 |
| 2024-02-27 | 68.67 | 69 | 68.1 | 68.82 | +0.03% | 10,667 | 73,053,633 |
| 2024-02-26 | 68.37 | 69.54 | 67.97 | 68.8 | +0.56% | 13,796 | 94,801,050 |
| 2024-02-23 | 68.9 | 68.9 | 67.56 | 68.42 | -0.7% | 12,216 | 83,056,404 |
| 2024-02-22 | 69.7 | 70.08 | 68.35 | 68.9 | -1.02% | 10,116 | 69,505,218 |
| 2024-02-21 | 69 | 71.46 | 68.6 | 69.61 | +0.87% | 12,931 | 90,773,244 |
| 2024-02-20 | 69.3 | 69.35 | 67.75 | 69.01 | -0.49% | 12,962 | 88,789,271 |
| 2024-02-19 | 68.95 | 70 | 67.58 | 69.35 | +0.83% | 23,317 | 159,973,594 |
| 2024-02-08 | 69.29 | 74.41 | 68.52 | 68.78 | -0.3% | 31,701 | 227,440,177 |
| 2024-02-07 | 66.9 | 69.6 | 66.5 | 68.99 | +3.12% | 24,645 | 168,817,843 |
| 2024-02-06 | 63.2 | 69.35 | 62.12 | 66.9 | +4.3% | 37,428 | 249,790,600 |
| 2024-02-05 | 63.16 | 65.5 | 61.21 | 64.14 | +0.64% | 23,219 | 147,867,145 |
| 2024-02-02 | 62.38 | 64.62 | 62.27 | 63.73 | +1.97% | 17,652 | 111,853,333 |
| 2024-02-01 | 61.5 | 63.25 | 61.2 | 62.5 | +0.74% | 10,244 | 63,970,621 |
| 2024-01-31 | 63.3 | 63.73 | 61.6 | 62.04 | -2.21% | 13,061 | 81,435,019 |
| 2024-01-30 | 65.56 | 65.6 | 63.44 | 63.44 | -4.07% | 11,548 | 74,320,735 |
| 2024-01-29 | 65.99 | 67.5 | 65.26 | 66.13 | +0.18% | 11,200 | 74,084,315 |
| 2024-01-26 | 65.1 | 66.36 | 64.85 | 66.01 | +1.15% | 10,169 | 66,888,442 |
| 2024-01-25 | 65.9 | 65.9 | 64.9 | 65.26 | -0.82% | 17,150 | 112,021,047 |
| 2024-01-24 | 66 | 66.6 | 64.23 | 65.8 | -0.38% | 13,777 | 90,417,925 |
| 2024-01-23 | 64.6 | 66.5 | 63 | 66.05 | +2.24% | 16,520 | 107,013,733 |
| 2024-01-22 | 68.84 | 69.43 | 64 | 64.6 | -5.97% | 16,574 | 109,814,042 |
| 2024-01-19 | 68.4 | 69.89 | 67.08 | 68.7 | +1.04% | 12,526 | 85,923,787 |
| 2024-01-18 | 68.06 | 68.9 | 66.3 | 67.99 | -1.03% | 19,646 | 132,316,532 |
| 2024-01-17 | 68.28 | 69.91 | 68.28 | 68.7 | +0.01% | 16,389 | 113,495,419 |
| 2024-01-16 | 68 | 69 | 67.78 | 68.69 | +0.28% | 7,185 | 49,092,469 |
| 2024-01-15 | 66.68 | 69.09 | 66.41 | 68.5 | +2.24% | 14,887 | 101,794,322 |
| 2024-01-12 | 66.02 | 67.66 | 66.02 | 67 | +0.95% | 10,390 | 69,550,447 |
| 2024-01-11 | 66.81 | 67.38 | 66.22 | 66.37 | -0.91% | 7,383 | 49,264,311 |
| 2024-01-10 | 67.28 | 67.72 | 66.38 | 66.98 | -1.34% | 9,876 | 66,018,857 |
| 2024-01-09 | 67.05 | 68.19 | 66.16 | 67.89 | +0.65% | 11,947 | 80,573,812 |
| 2024-01-08 | 69.21 | 69.21 | 67.45 | 67.45 | -2.74% | 10,247 | 69,718,860 |
| 2024-01-05 | 69.3 | 69.95 | 68.95 | 69.35 | +0.06% | 13,095 | 90,800,063 |
| 2024-01-04 | 69.03 | 70.48 | 69.03 | 69.31 | -0.52% | 15,490 | 107,749,053 |
| 2024-01-03 | 69.6 | 70 | 67.96 | 69.67 | +0.13% | 17,511 | 121,108,650 |
| 2024-01-02 | 69 | 70.69 | 68.45 | 69.58 | +0.84% | 20,063 | 140,470,024 |
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：