股票概览
56.46
-1.07%
-0.61
56.8
开盘价
57.16
最高价
55.9
最低价
55,882
成交量
数据更新至: 2025-03-25
技术指标
58.22
MA5 (5日均线)
58.08
MA10 (10日均线)
56.45
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 | 56.8 | 57.16 | 55.9 | 56.46 | -1.07% | 55,882 | 314,661,987 |
| 2025-03-24 | 57.92 | 58.5 | 56.01 | 57.07 | -2.79% | 124,883 | 711,783,503 |
| 2025-03-21 | 58.4 | 60.99 | 58.01 | 58.71 | +0.27% | 121,088 | 718,254,143 |
| 2025-03-20 | 60.32 | 60.44 | 58.51 | 58.55 | -2.93% | 111,573 | 659,642,906 |
| 2025-03-19 | 61.12 | 61.55 | 60 | 60.32 | -1.29% | 115,613 | 699,334,314 |
| 2025-03-18 | 60.33 | 61.8 | 60.29 | 61.11 | +1.58% | 163,291 | 994,204,861 |
| 2025-03-17 | 61.8 | 62.6 | 60.05 | 60.16 | +0.96% | 315,991 | 1,938,609,219 |
| 2025-03-14 | 54.1 | 59.59 | 54.1 | 59.59 | +10.01% | 207,208 | 1,197,758,800 |
| 2025-03-13 | 54.7 | 55.29 | 54.01 | 54.17 | -0.97% | 63,487 | 346,618,233 |
| 2025-03-12 | 55.08 | 55.6 | 54.61 | 54.7 | -0.69% | 70,385 | 386,661,710 |
| 2025-03-11 | 53.78 | 55.21 | 53.4 | 55.08 | +1.47% | 97,432 | 532,313,990 |
| 2025-03-10 | 54.1 | 54.37 | 53.61 | 54.28 | -0.4% | 57,288 | 308,820,315 |
| 2025-03-07 | 54.01 | 55.5 | 53.65 | 54.5 | +0.18% | 81,646 | 443,909,886 |
| 2025-03-06 | 53.39 | 54.45 | 53.2 | 54.4 | +1.83% | 77,661 | 418,737,608 |
| 2025-03-05 | 53.84 | 54.1 | 52.81 | 53.42 | -1.26% | 62,118 | 330,846,254 |
| 2025-03-04 | 54.5 | 54.57 | 53.27 | 54.1 | -1.58% | 89,739 | 482,575,209 |
| 2025-03-03 | 56.34 | 57.3 | 54.74 | 54.97 | -1.91% | 121,377 | 680,069,166 |
| 2025-02-28 | 55.97 | 58.49 | 55.6 | 56.04 | +0.09% | 169,631 | 970,662,804 |
| 2025-02-27 | 55.45 | 56.98 | 55.2 | 55.99 | +1.05% | 102,992 | 578,165,877 |
| 2025-02-26 | 55 | 55.41 | 54.25 | 55.41 | +1.15% | 64,907 | 355,775,094 |
| 2025-02-25 | 55.8 | 55.8 | 54.61 | 54.78 | -2.92% | 79,608 | 439,489,120 |
| 2025-02-24 | 55.35 | 58.5 | 55.13 | 56.43 | +1.77% | 124,662 | 708,255,890 |
| 2025-02-21 | 55.19 | 56.1 | 54.4 | 55.45 | +1.19% | 99,187 | 549,545,492 |
| 2025-02-20 | 55.5 | 56.09 | 54.75 | 54.8 | -1.39% | 57,884 | 319,577,774 |
| 2025-02-19 | 54.1 | 55.59 | 53.67 | 55.57 | +2.62% | 75,936 | 414,626,304 |
| 2025-02-18 | 55.5 | 55.96 | 54.02 | 54.15 | -3.22% | 83,861 | 461,273,497 |
| 2025-02-17 | 56.4 | 56.91 | 55.68 | 55.95 | -0.75% | 71,745 | 403,937,224 |
| 2025-02-14 | 57 | 57.19 | 55.94 | 56.37 | -1.93% | 94,975 | 535,136,075 |
| 2025-02-13 | 56.05 | 58 | 55.9 | 57.48 | +2.55% | 173,293 | 994,784,971 |
| 2025-02-12 | 54.52 | 56.07 | 54.33 | 56.05 | +2.45% | 72,665 | 399,346,434 |
| 2025-02-11 | 55.75 | 56.2 | 54.55 | 54.71 | -1.9% | 51,499 | 282,722,685 |
| 2025-02-10 | 55.2 | 55.79 | 54.61 | 55.77 | +1.05% | 66,000 | 364,534,344 |
| 2025-02-07 | 54.17 | 55.86 | 53.84 | 55.19 | +2.11% | 88,975 | 489,550,678 |
| 2025-02-06 | 52.92 | 54.28 | 52.92 | 54.05 | +2.17% | 59,691 | 320,154,776 |
| 2025-02-05 | 53.78 | 53.89 | 52.4 | 52.9 | -1.05% | 58,977 | 311,976,272 |
| 2025-01-27 | 55 | 55.8 | 53.45 | 53.46 | -2.69% | 60,797 | 330,030,927 |
| 2025-01-24 | 53.52 | 55.25 | 53.42 | 54.94 | -3.44% | 103,256 | 563,603,124 |
| 2025-01-23 | 57.96 | 58.66 | 56.9 | 56.9 | -0.52% | 54,497 | 314,824,680 |
| 2025-01-22 | 58.1 | 58.5 | 57.19 | 57.2 | -2.44% | 43,784 | 252,241,266 |
| 2025-01-21 | 59.9 | 60.06 | 58.2 | 58.63 | -1.28% | 46,379 | 272,209,086 |
| 2025-01-20 | 59.4 | 60 | 58.96 | 59.39 | +0.95% | 65,011 | 386,691,478 |
| 2025-01-17 | 58.6 | 59.83 | 58.45 | 58.83 | 0% | 57,426 | 339,335,165 |
| 2025-01-16 | 59 | 60.17 | 57.88 | 58.83 | -0.08% | 60,387 | 356,206,377 |
| 2025-01-15 | 58.91 | 59.13 | 58.06 | 58.88 | -0.12% | 57,251 | 336,124,831 |
| 2025-01-14 | 56.59 | 58.96 | 56.58 | 58.95 | +4.17% | 77,737 | 451,244,651 |
| 2025-01-13 | 55.67 | 56.69 | 55.08 | 56.59 | +0.91% | 46,805 | 262,308,008 |
| 2025-01-10 | 57.8 | 58.15 | 56.07 | 56.08 | -2.98% | 47,604 | 271,958,290 |
| 2025-01-09 | 57 | 58.28 | 56.85 | 57.8 | +0.66% | 49,329 | 284,974,510 |
| 2025-01-08 | 57.4 | 57.8 | 55.57 | 57.42 | 0% | 73,967 | 421,129,262 |
| 2025-01-07 | 56.46 | 57.43 | 56.07 | 57.42 | +2.43% | 60,343 | 342,344,825 |
| 2025-01-06 | 57.74 | 58.07 | 55.7 | 56.06 | -5.27% | 102,362 | 582,520,028 |
| 2025-01-03 | 62.2 | 62.71 | 59 | 59.18 | -4.86% | 95,667 | 579,357,882 |
| 2025-01-02 | 65.86 | 65.86 | 61.83 | 62.2 | -5.66% | 106,657 | 675,627,237 |
| 2024-12-31 | 66.17 | 68.05 | 65.42 | 65.93 | -0.35% | 82,193 | 549,975,317 |
| 2024-12-30 | 68.4 | 68.69 | 66.05 | 66.16 | -3.25% | 72,001 | 481,529,811 |
| 2024-12-27 | 68.01 | 68.97 | 67.7 | 68.38 | +0.57% | 46,856 | 320,099,116 |
| 2024-12-26 | 67.82 | 68.13 | 67.53 | 67.99 | +0.03% | 40,577 | 275,487,281 |
| 2024-12-25 | 69.15 | 69.36 | 67.77 | 67.97 | -1.71% | 46,935 | 321,287,760 |
| 2024-12-24 | 68.36 | 69.35 | 67.24 | 69.15 | +1.08% | 73,403 | 499,037,251 |
| 2024-12-23 | 70.6 | 71.1 | 68.12 | 68.41 | -3.28% | 74,095 | 516,125,776 |
| 2024-12-20 | 70.64 | 71.29 | 70.21 | 70.73 | +0.14% | 51,047 | 361,322,789 |
| 2024-12-19 | 72.73 | 72.73 | 69.77 | 70.63 | -3.42% | 95,190 | 674,527,469 |
| 2024-12-18 | 73.7 | 74.7 | 73.01 | 73.13 | -0.76% | 51,033 | 374,833,981 |
| 2024-12-17 | 73.3 | 74.65 | 72.79 | 73.69 | +0.23% | 62,582 | 461,220,540 |
| 2024-12-16 | 74.93 | 75 | 73.19 | 73.52 | -2.34% | 84,581 | 624,064,385 |
| 2024-12-13 | 77.48 | 77.49 | 75.1 | 75.28 | -4.07% | 147,438 | 1,124,384,225 |
| 2024-12-12 | 76.2 | 78.73 | 76.2 | 78.47 | +1.87% | 165,581 | 1,286,876,128 |
| 2024-12-11 | 75.66 | 77.96 | 75.26 | 77.03 | +1.78% | 146,590 | 1,125,507,324 |
| 2024-12-10 | 79.07 | 80.96 | 75.57 | 75.68 | +2.41% | 207,662 | 1,617,041,070 |
| 2024-12-09 | 74.16 | 75.25 | 73.5 | 73.9 | -0.91% | 71,965 | 534,682,695 |
| 2024-12-06 | 74.2 | 75 | 73.36 | 74.58 | +0.46% | 82,320 | 612,054,752 |
| 2024-12-05 | 73.3 | 74.47 | 73.13 | 74.24 | +0.61% | 69,700 | 514,544,402 |
| 2024-12-04 | 75.79 | 75.79 | 73.58 | 73.79 | -3.11% | 114,623 | 854,980,165 |
| 2024-12-03 | 78.25 | 78.49 | 75.86 | 76.16 | -2.66% | 107,491 | 824,080,515 |
| 2024-12-02 | 77.74 | 78.73 | 77.45 | 78.24 | -0.51% | 129,381 | 1,009,035,926 |
| 2024-11-29 | 77.54 | 79.99 | 76.6 | 78.64 | +2.25% | 168,309 | 1,316,551,811 |
| 2024-11-28 | 76.07 | 78.89 | 76 | 76.91 | -0.1% | 133,952 | 1,035,460,620 |
| 2024-11-27 | 72.99 | 78 | 72.41 | 76.99 | +4.76% | 156,331 | 1,180,178,551 |
| 2024-11-26 | 73.21 | 75.6 | 72.78 | 73.49 | -0.6% | 88,412 | 656,108,067 |
| 2024-11-25 | 72.1 | 75.6 | 72.1 | 73.93 | +1.52% | 95,760 | 706,121,517 |
| 2024-11-22 | 76.51 | 77.47 | 72.7 | 72.82 | -5.26% | 114,436 | 858,879,462 |
| 2024-11-21 | 76 | 77.5 | 75.28 | 76.86 | +0.26% | 107,570 | 823,016,305 |
| 2024-11-20 | 74.6 | 77.03 | 73.8 | 76.66 | +2.08% | 125,153 | 946,627,337 |
| 2024-11-19 | 73.8 | 75.31 | 70.82 | 75.1 | +2.96% | 146,263 | 1,065,776,619 |
| 2024-11-18 | 77.2 | 77.69 | 72.17 | 72.94 | -4.62% | 173,862 | 1,295,809,451 |
| 2024-11-15 | 77.3 | 79.5 | 76.38 | 76.47 | -1.07% | 152,041 | 1,182,584,924 |
| 2024-11-14 | 79.09 | 80.43 | 77.06 | 77.3 | -3.5% | 157,934 | 1,239,791,686 |
| 2024-11-13 | 79.6 | 83.01 | 79.6 | 80.1 | -1.57% | 163,723 | 1,324,862,733 |
| 2024-11-12 | 83 | 86.25 | 80.1 | 81.38 | -1.83% | 294,979 | 2,454,515,909 |
| 2024-11-11 | 77 | 83 | 76 | 82.9 | +3.2% | 301,840 | 2,417,676,111 |
| 2024-11-08 | 80 | 83.5 | 77.86 | 80.33 | +2.31% | 464,471 | 3,747,393,013 |
| 2024-11-07 | 70.66 | 78.52 | 70.5 | 78.52 | +10% | 381,471 | 2,938,484,638 |
| 2024-11-06 | 70 | 74.05 | 69.1 | 71.38 | +0.51% | 293,054 | 2,076,759,097 |
| 2024-11-05 | 67 | 71.5 | 66.6 | 71.02 | +5.7% | 330,458 | 2,304,267,315 |
| 2024-11-04 | 66 | 69.1 | 64.99 | 67.19 | +2.22% | 261,324 | 1,745,602,051 |
| 2024-11-01 | 63 | 68 | 62.5 | 65.73 | +3.72% | 269,701 | 1,778,545,750 |
| 2024-10-31 | 63.01 | 64.6 | 62.7 | 63.37 | -0.36% | 124,236 | 788,080,926 |
| 2024-10-30 | 64 | 64.88 | 62.73 | 63.6 | -2.21% | 125,755 | 800,046,836 |
| 2024-10-29 | 67 | 68.81 | 65 | 65.04 | -4.58% | 192,969 | 1,280,259,641 |
| 2024-10-28 | 66.4 | 69.53 | 66.21 | 68.16 | +4.67% | 252,298 | 1,717,300,531 |
| 2024-10-25 | 63.06 | 66.2 | 63.06 | 65.12 | +1.99% | 140,607 | 911,681,473 |
| 2024-10-24 | 66.01 | 66.59 | 63.69 | 63.85 | -5.51% | 174,097 | 1,127,084,450 |
| 2024-10-23 | 68 | 69.95 | 66.26 | 67.57 | -0.63% | 239,172 | 1,632,053,714 |
| 2024-10-22 | 64.89 | 68.97 | 64.51 | 68 | +4.92% | 285,660 | 1,925,011,575 |
| 2024-10-21 | 63.58 | 64.98 | 62.41 | 64.81 | +0.7% | 213,192 | 1,357,197,574 |
| 2024-10-18 | 60.8 | 67 | 59.86 | 64.36 | +5.03% | 252,184 | 1,585,231,796 |
| 2024-10-17 | 64 | 64.72 | 60.6 | 61.28 | -3.69% | 172,819 | 1,078,668,853 |
| 2024-10-16 | 63.06 | 66.78 | 61.89 | 63.63 | -2.03% | 171,614 | 1,090,882,930 |
| 2024-10-15 | 63.87 | 67.97 | 63.16 | 64.95 | -0.32% | 203,708 | 1,341,003,265 |
| 2024-10-14 | 63.85 | 66.02 | 61.5 | 65.16 | -0.53% | 203,633 | 1,297,883,142 |
| 2024-10-11 | 69 | 71 | 65.51 | 65.51 | -10% | 249,183 | 1,684,315,681 |
| 2024-10-10 | 68.7 | 76 | 64.01 | 72.79 | +4.81% | 439,120 | 3,053,415,815 |
| 2024-10-09 | 65.86 | 72.43 | 61 | 69.45 | +5.45% | 552,712 | 3,808,135,842 |
| 2024-10-08 | 65.86 | 65.86 | 65.86 | 65.86 | +10.01% | 34,758 | 228,913,949 |
| 2024-09-30 | 59.87 | 59.87 | 59.87 | 59.87 | +9.99% | 17,911 | 107,231,121 |
| 2024-09-27 | 54.43 | 54.43 | 54.43 | 54.43 | +10% | 36,530 | 198,831,919 |
| 2024-09-26 | 44.86 | 49.48 | 44.8 | 49.48 | +10% | 179,186 | 851,345,690 |
| 2024-09-25 | 45.3 | 47 | 44.96 | 44.98 | +0.4% | 154,098 | 709,581,823 |
| 2024-09-24 | 43.41 | 44.86 | 42.3 | 44.8 | +5.14% | 121,170 | 531,358,736 |
| 2024-09-23 | 42.48 | 43.5 | 42.48 | 42.61 | +0.28% | 57,731 | 247,940,421 |
| 2024-09-20 | 42.06 | 42.6 | 41.94 | 42.49 | -0.26% | 58,507 | 247,193,979 |
| 2024-09-19 | 40.4 | 44.17 | 40.4 | 42.6 | +6.02% | 129,662 | 550,212,830 |
| 2024-09-18 | 40.21 | 40.65 | 39.56 | 40.18 | -0.94% | 43,320 | 172,993,997 |
| 2024-09-13 | 41.51 | 41.68 | 40.51 | 40.56 | -2.69% | 48,304 | 197,909,258 |
| 2024-09-12 | 42.21 | 42.82 | 41.68 | 41.68 | -1.88% | 38,909 | 164,223,836 |
| 2024-09-11 | 42.13 | 42.9 | 42.03 | 42.48 | -0.23% | 35,261 | 149,788,602 |
| 2024-09-10 | 41.5 | 42.72 | 41.5 | 42.58 | +2.6% | 58,485 | 245,988,640 |
| 2024-09-09 | 41.8 | 41.99 | 41.2 | 41.5 | -1.26% | 42,787 | 177,603,645 |
| 2024-09-06 | 43.02 | 43.04 | 42.02 | 42.03 | -2.32% | 42,993 | 182,171,798 |
| 2024-09-05 | 42.6 | 43.4 | 42.6 | 43.03 | +0.73% | 36,273 | 156,122,798 |
| 2024-09-04 | 42.48 | 43.34 | 42.43 | 42.72 | -0.16% | 37,515 | 160,779,354 |
| 2024-09-03 | 42.05 | 43.2 | 42 | 42.79 | +1.69% | 52,085 | 221,980,002 |
| 2024-09-02 | 44.3 | 44.3 | 42.03 | 42.08 | -4.8% | 86,758 | 372,107,481 |
| 2024-08-30 | 43.48 | 45.92 | 43.1 | 44.2 | +1.38% | 113,489 | 505,716,256 |
| 2024-08-29 | 42.32 | 43.95 | 42.25 | 43.6 | +2.42% | 73,020 | 316,341,502 |
| 2024-08-28 | 43.12 | 43.3 | 42.19 | 42.57 | -2.18% | 54,182 | 230,717,760 |
| 2024-08-27 | 43.2 | 43.96 | 42.63 | 43.52 | +0.09% | 58,850 | 254,592,241 |
| 2024-08-26 | 43.77 | 44.38 | 43.1 | 43.48 | -0.69% | 65,737 | 286,788,166 |
| 2024-08-23 | 45.5 | 45.88 | 43.76 | 43.78 | -3.78% | 97,626 | 434,406,879 |
| 2024-08-22 | 48 | 48.28 | 45.04 | 45.5 | -9% | 148,658 | 686,590,256 |
| 2024-08-21 | 50.28 | 50.55 | 49.99 | 50 | -0.95% | 30,084 | 150,897,039 |
| 2024-08-20 | 51.73 | 51.98 | 50.47 | 50.48 | -2.47% | 45,146 | 229,666,259 |
| 2024-08-19 | 52.11 | 53.25 | 51.69 | 51.76 | -0.73% | 42,630 | 222,737,397 |
| 2024-08-16 | 53.18 | 53.28 | 52.13 | 52.14 | -1.97% | 38,102 | 200,089,179 |
| 2024-08-15 | 52.55 | 53.84 | 52.55 | 53.19 | +0.36% | 38,289 | 203,697,247 |
| 2024-08-14 | 54.15 | 54.3 | 52.73 | 53 | -1.85% | 35,738 | 190,107,902 |
| 2024-08-13 | 54.63 | 54.75 | 53.51 | 54 | -1.15% | 44,845 | 241,608,369 |
| 2024-08-12 | 54.86 | 55.56 | 54.5 | 54.63 | -1.37% | 37,874 | 207,922,088 |
| 2024-08-09 | 56.52 | 57.06 | 55.39 | 55.39 | -1.14% | 61,279 | 344,152,362 |
| 2024-08-08 | 55.4 | 56.94 | 54.82 | 56.03 | +1.03% | 74,813 | 419,305,167 |
| 2024-08-07 | 55.42 | 55.8 | 54.77 | 55.46 | -0.29% | 50,758 | 280,473,840 |
| 2024-08-06 | 54.99 | 56.18 | 54.7 | 55.62 | +2.07% | 62,205 | 344,437,212 |
| 2024-08-05 | 54 | 56.55 | 53.8 | 54.49 | +0.74% | 71,167 | 393,178,037 |
| 2024-08-02 | 53.56 | 55.24 | 53.51 | 54.09 | +0.13% | 53,967 | 294,242,847 |
| 2024-08-01 | 54.8 | 54.86 | 53.79 | 54.02 | -1.55% | 50,606 | 274,277,778 |
| 2024-07-31 | 52.84 | 55.17 | 52.57 | 54.87 | +4.06% | 62,798 | 340,180,985 |
| 2024-07-30 | 51.8 | 52.73 | 51.38 | 52.73 | +0.63% | 39,866 | 207,907,576 |
| 2024-07-29 | 53.19 | 53.26 | 52.32 | 52.4 | -1.36% | 42,301 | 222,850,843 |
| 2024-07-26 | 52.86 | 54.3 | 52.86 | 53.12 | +0.7% | 42,116 | 224,833,705 |
| 2024-07-25 | 52.2 | 53.49 | 52.14 | 52.75 | +0.4% | 40,779 | 215,965,789 |
| 2024-07-24 | 53.35 | 53.88 | 52.41 | 52.54 | -1.68% | 44,506 | 236,027,875 |
| 2024-07-23 | 55.7 | 55.94 | 53.41 | 53.44 | -4.2% | 57,038 | 310,614,350 |
| 2024-07-22 | 56.1 | 56.68 | 55.51 | 55.78 | -0.71% | 46,710 | 261,969,132 |
| 2024-07-19 | 55.05 | 56.24 | 54.84 | 56.18 | +1.24% | 56,699 | 316,115,252 |
| 2024-07-18 | 55.31 | 56.45 | 55.08 | 55.49 | -0.07% | 64,158 | 357,625,927 |
| 2024-07-17 | 54.5 | 56.11 | 54.35 | 55.53 | +1.65% | 68,327 | 378,753,754 |
| 2024-07-16 | 54.3 | 54.7 | 53.81 | 54.63 | +0.46% | 34,164 | 185,719,516 |
| 2024-07-15 | 54.58 | 55.4 | 54.2 | 54.38 | -1.32% | 39,199 | 214,096,127 |
| 2024-07-12 | 55.01 | 55.48 | 54.46 | 55.11 | +0.27% | 60,427 | 332,554,849 |
| 2024-07-11 | 54.7 | 55.46 | 53.54 | 54.96 | +4.55% | 99,844 | 546,925,231 |
| 2024-07-10 | 52.32 | 53.71 | 51.67 | 52.57 | +0.15% | 55,839 | 295,149,781 |
| 2024-07-09 | 51.99 | 52.8 | 51.09 | 52.49 | +0.75% | 70,288 | 365,660,211 |
| 2024-07-08 | 53.96 | 54.06 | 51.91 | 52.1 | -3.98% | 63,442 | 334,378,993 |
| 2024-07-05 | 54.4 | 55.12 | 53.45 | 54.26 | -0.88% | 57,863 | 312,726,196 |
| 2024-07-04 | 56.56 | 56.79 | 54.7 | 54.74 | -3.27% | 68,082 | 377,170,135 |
| 2024-07-03 | 57.47 | 57.57 | 56.48 | 56.59 | -1.55% | 49,800 | 282,791,512 |
| 2024-07-02 | 56.2 | 58.7 | 56.03 | 57.48 | +1.43% | 94,578 | 545,653,616 |
| 2024-07-01 | 56.5 | 57.31 | 55.3 | 56.67 | 0% | 71,724 | 402,393,762 |
| 2024-06-28 | 58.11 | 59.17 | 56.46 | 56.67 | -3.34% | 102,870 | 591,889,427 |
| 2024-06-27 | 60.7 | 60.82 | 58.61 | 58.63 | -4.14% | 65,737 | 391,350,012 |
| 2024-06-26 | 60.45 | 61.22 | 59.5 | 61.16 | +1.26% | 47,781 | 289,697,924 |
| 2024-06-25 | 63 | 63.55 | 60.19 | 60.4 | -4.13% | 78,151 | 481,155,063 |
| 2024-06-24 | 63 | 64.62 | 61.69 | 63 | -2.48% | 66,358 | 417,814,517 |
| 2024-06-21 | 66.98 | 66.99 | 64.58 | 64.6 | -3.67% | 65,269 | 426,745,025 |
| 2024-06-20 | 68.41 | 69.16 | 67.06 | 67.06 | -2.7% | 37,323 | 253,564,331 |
| 2024-06-19 | 68.9 | 69.94 | 67.82 | 68.92 | -0.04% | 39,900 | 275,087,595 |
| 2024-06-18 | 69.05 | 69.79 | 68.69 | 68.95 | -0.69% | 35,276 | 243,980,457 |
| 2024-06-17 | 68.5 | 69.48 | 67.3 | 69.43 | +0.3% | 48,064 | 328,920,601 |
| 2024-06-14 | 68.21 | 69.22 | 67.25 | 69.22 | +0.57% | 58,958 | 401,381,430 |
| 2024-06-13 | 70.15 | 70.27 | 68.59 | 68.83 | -1.71% | 41,355 | 286,132,509 |
| 2024-06-12 | 69.9 | 70.5 | 69.53 | 70.03 | +0.04% | 29,126 | 203,940,413 |
| 2024-06-11 | 70.03 | 70.35 | 69.14 | 70 | -0.65% | 35,152 | 245,023,882 |
| 2024-06-07 | 71 | 71.37 | 69.88 | 70.46 | -0.23% | 27,824 | 196,076,884 |
| 2024-06-06 | 71.91 | 72.19 | 70.5 | 70.62 | -1.63% | 43,459 | 308,169,220 |
| 2024-06-05 | 72.11 | 72.7 | 71.78 | 71.79 | -1.22% | 34,461 | 248,706,285 |
| 2024-06-04 | 71.7 | 72.68 | 71.09 | 72.68 | +2.15% | 48,150 | 347,308,418 |
| 2024-06-03 | 72.03 | 72.25 | 70.81 | 71.15 | -1.18% | 43,773 | 312,043,632 |
| 2024-05-31 | 71.62 | 72.48 | 71.62 | 72 | +0.45% | 30,035 | 216,340,410 |
| 2024-05-30 | 72.17 | 72.51 | 71.5 | 71.68 | -1.52% | 42,440 | 304,797,380 |
| 2024-05-29 | 71.87 | 73.32 | 71.87 | 72.79 | +0.68% | 37,049 | 269,299,680 |
| 2024-05-28 | 74 | 74.01 | 72.15 | 72.3 | -2.48% | 49,126 | 359,138,261 |
| 2024-05-27 | 73.51 | 74.2 | 72.78 | 74.14 | +1.09% | 45,120 | 331,693,991 |
| 2024-05-24 | 74.22 | 74.82 | 73.32 | 73.34 | -1.9% | 50,537 | 373,376,115 |
| 2024-05-23 | 76.6 | 77.24 | 74.45 | 74.76 | -2.72% | 73,675 | 555,278,204 |
| 2024-05-22 | 77.89 | 78 | 76.1 | 76.85 | -4% | 63,333 | 486,727,280 |
| 2024-05-21 | 80.1 | 80.49 | 79.32 | 80.05 | -0.45% | 66,935 | 534,341,490 |
| 2024-05-20 | 78.89 | 82.8 | 78.89 | 80.41 | +2.13% | 169,368 | 1,378,740,289 |
| 2024-05-17 | 76.39 | 78.8 | 75.62 | 78.73 | +2.86% | 105,046 | 810,254,027 |
| 2024-05-16 | 75.34 | 77.44 | 74.33 | 76.54 | +1.85% | 92,547 | 706,788,913 |
| 2024-05-15 | 75.68 | 75.94 | 74.98 | 75.15 | -0.74% | 34,687 | 261,369,743 |
| 2024-05-14 | 74.52 | 76.79 | 74.21 | 75.71 | +1.64% | 64,312 | 485,386,026 |
| 2024-05-13 | 75.1 | 75.1 | 74.01 | 74.49 | -2.17% | 63,449 | 473,247,451 |
| 2024-05-10 | 77.47 | 78.09 | 75.5 | 76.14 | -1.35% | 62,785 | 478,976,994 |
| 2024-05-09 | 76.7 | 77.45 | 76.6 | 77.18 | +0.63% | 55,838 | 430,073,416 |
| 2024-05-08 | 78.25 | 78.8 | 76.56 | 76.7 | -2.78% | 79,677 | 616,946,632 |
| 2024-05-07 | 78.05 | 79.48 | 77.35 | 78.89 | +0.68% | 113,129 | 886,904,133 |
| 2024-05-06 | 74.33 | 80.35 | 74.33 | 78.36 | +7.14% | 195,748 | 1,532,894,751 |
| 2024-04-30 | 74.34 | 74.96 | 73.1 | 73.14 | -1.67% | 68,041 | 503,993,683 |
| 2024-04-29 | 72.54 | 75.58 | 72.24 | 74.38 | +2.55% | 106,237 | 785,578,334 |
| 2024-04-26 | 71.3 | 72.86 | 71.3 | 72.53 | +0.28% | 97,350 | 700,441,534 |
| 2024-04-25 | 72.4 | 72.94 | 71.71 | 72.33 | -0.69% | 40,790 | 294,888,011 |
| 2024-04-24 | 72.72 | 74.02 | 72.1 | 72.83 | +0.15% | 64,767 | 472,664,765 |
| 2024-04-23 | 70.86 | 73.66 | 70.77 | 72.72 | +2.11% | 79,776 | 576,262,492 |
| 2024-04-22 | 70.3 | 71.64 | 69.98 | 71.22 | +1.64% | 57,113 | 406,597,443 |
| 2024-04-19 | 70.04 | 70.8 | 69.7 | 70.07 | -1.27% | 44,267 | 310,092,241 |
| 2024-04-18 | 71 | 71.82 | 70 | 70.97 | -0.43% | 56,845 | 404,060,331 |
| 2024-04-17 | 70.2 | 71.53 | 70.2 | 71.28 | +1.78% | 57,080 | 404,757,320 |
| 2024-04-16 | 72.51 | 72.94 | 69.75 | 70.03 | -4.53% | 80,989 | 573,077,153 |
| 2024-04-15 | 71.89 | 74.55 | 71.72 | 73.35 | +2.02% | 77,411 | 567,201,896 |
| 2024-04-12 | 72.41 | 73.49 | 71.76 | 71.9 | -0.58% | 46,083 | 333,158,110 |
| 2024-04-11 | 72.81 | 72.99 | 71.87 | 72.32 | -1.22% | 56,037 | 405,187,854 |
| 2024-04-10 | 75.48 | 75.5 | 72.8 | 73.21 | -3.01% | 56,693 | 418,172,041 |
| 2024-04-09 | 74.73 | 75.74 | 73.92 | 75.48 | +0.98% | 45,850 | 344,076,503 |
| 2024-04-08 | 77.7 | 77.7 | 74.72 | 74.75 | -4.29% | 85,722 | 647,195,625 |
| 2024-04-03 | 80 | 80.86 | 77.8 | 78.1 | -1.54% | 72,735 | 572,472,387 |
| 2024-04-02 | 80.41 | 80.68 | 78.8 | 79.32 | -1.34% | 67,762 | 538,356,355 |
| 2024-04-01 | 77.9 | 81.4 | 77.9 | 80.4 | +4.59% | 125,849 | 1,008,207,976 |
| 2024-03-29 | 77.69 | 77.92 | 75.79 | 76.87 | -0.72% | 55,498 | 426,061,533 |
| 2024-03-28 | 77.2 | 78.3 | 77 | 77.43 | +0.03% | 72,310 | 561,301,272 |
| 2024-03-27 | 80.2 | 80.39 | 77.4 | 77.41 | -3.78% | 75,095 | 591,532,166 |
| 2024-03-26 | 79.52 | 80.83 | 79.04 | 80.45 | +0.81% | 66,604 | 533,373,697 |
| 2024-03-25 | 81.5 | 82.15 | 79.78 | 79.8 | -3.27% | 86,388 | 696,606,795 |
| 2024-03-22 | 85.4 | 85.59 | 82.28 | 82.5 | -4% | 128,391 | 1,068,838,127 |
| 2024-03-21 | 84.45 | 88.38 | 84.06 | 85.94 | +2.25% | 152,266 | 1,315,447,687 |
| 2024-03-20 | 85.5 | 86.5 | 83.7 | 84.05 | -0.99% | 92,991 | 784,419,480 |
| 2024-03-19 | 83.95 | 86.11 | 83.3 | 84.89 | +0.99% | 113,188 | 963,833,624 |
| 2024-03-18 | 84.2 | 84.27 | 82.81 | 84.06 | -0.65% | 84,048 | 703,134,237 |
| 2024-03-15 | 84.16 | 86.39 | 83.5 | 84.61 | -0.09% | 98,100 | 832,190,545 |
| 2024-03-14 | 85.02 | 86.86 | 84.06 | 84.69 | -0.43% | 86,459 | 737,144,295 |
| 2024-03-13 | 85 | 85.87 | 84 | 85.06 | -1.18% | 117,744 | 999,976,003 |
| 2024-03-12 | 81.45 | 87.2 | 81.12 | 86.08 | +5.68% | 219,535 | 1,866,844,977 |
| 2024-03-11 | 78 | 81.54 | 78 | 81.45 | +4.68% | 143,109 | 1,155,170,566 |
| 2024-03-08 | 78.9 | 79.74 | 76.6 | 77.81 | -1.29% | 87,574 | 681,137,068 |
| 2024-03-07 | 80 | 81.69 | 78.78 | 78.83 | -1.03% | 79,951 | 640,028,403 |
| 2024-03-06 | 80.02 | 80.72 | 78.56 | 79.65 | -1.56% | 83,895 | 667,864,597 |
| 2024-03-05 | 80.24 | 82.48 | 79.65 | 80.91 | +0.04% | 87,530 | 710,309,263 |
| 2024-03-04 | 82 | 82.67 | 80.18 | 80.88 | -1.23% | 80,529 | 653,134,938 |
| 2024-03-01 | 81 | 82.52 | 80.43 | 81.89 | +0.73% | 80,512 | 656,110,303 |
| 2024-02-29 | 78.8 | 81.73 | 78.54 | 81.3 | +2.87% | 97,602 | 786,443,000 |
| 2024-02-28 | 82.88 | 85.1 | 79 | 79.03 | -4.32% | 137,179 | 1,130,145,834 |
| 2024-02-27 | 81.51 | 82.6 | 80.6 | 82.6 | +0.99% | 83,907 | 683,796,626 |
| 2024-02-26 | 82 | 83.63 | 81.52 | 81.79 | -1.22% | 80,367 | 660,700,138 |
| 2024-02-23 | 80.64 | 83.5 | 80.15 | 82.8 | +2.54% | 122,042 | 1,001,592,557 |
| 2024-02-22 | 79.51 | 80.99 | 79.02 | 80.75 | -0.6% | 115,389 | 925,551,196 |
| 2024-02-21 | 74.96 | 82.57 | 74.3 | 81.24 | +8.23% | 205,570 | 1,643,381,949 |
| 2024-02-20 | 74.4 | 75.25 | 73.49 | 75.06 | -0.15% | 74,454 | 552,546,047 |
| 2024-02-19 | 77.2 | 77.8 | 74.38 | 75.17 | -0.71% | 105,871 | 803,749,826 |
| 2024-02-08 | 75.3 | 76.2 | 74.4 | 75.71 | +1.69% | 104,845 | 788,361,485 |
| 2024-02-07 | 74.3 | 76.65 | 73.2 | 74.45 | +0.4% | 123,306 | 926,404,865 |
| 2024-02-06 | 68.6 | 74.3 | 68.2 | 74.15 | +6.95% | 140,091 | 1,003,158,858 |
| 2024-02-05 | 72.99 | 73.69 | 68 | 69.33 | -7.33% | 144,844 | 1,024,918,943 |
| 2024-02-02 | 81 | 81.35 | 72.45 | 74.81 | -7.07% | 159,780 | 1,226,339,201 |
| 2024-02-01 | 81.8 | 83 | 80.37 | 80.5 | -2.66% | 106,577 | 865,318,160 |
| 2024-01-31 | 85.15 | 86.89 | 82.65 | 82.7 | -3.75% | 74,129 | 628,401,714 |
| 2024-01-30 | 89 | 89 | 85.1 | 85.92 | -4.73% | 92,682 | 801,016,207 |
| 2024-01-29 | 89.87 | 92.5 | 89.68 | 90.19 | +0.89% | 124,577 | 1,132,956,041 |
| 2024-01-26 | 89.06 | 92.97 | 89 | 89.39 | -0.78% | 114,935 | 1,043,103,800 |
| 2024-01-25 | 86.3 | 92.26 | 86.3 | 90.09 | +2.83% | 135,269 | 1,204,656,907 |
| 2024-01-24 | 88.95 | 89.49 | 84.53 | 87.61 | -0.51% | 104,377 | 904,659,471 |
| 2024-01-23 | 87 | 88.2 | 84.65 | 88.06 | +1.33% | 90,401 | 786,744,630 |
| 2024-01-22 | 90 | 90.23 | 85.8 | 86.9 | -3.78% | 95,373 | 837,480,351 |
| 2024-01-19 | 91.01 | 92.44 | 89.65 | 90.31 | -2.04% | 109,801 | 1,000,395,469 |
| 2024-01-18 | 86.3 | 92.5 | 86.21 | 92.19 | +5.3% | 173,995 | 1,572,778,025 |
| 2024-01-17 | 90.13 | 90.54 | 87.49 | 87.55 | -3.67% | 77,708 | 691,370,815 |
| 2024-01-16 | 88.98 | 93.48 | 88.28 | 90.89 | +1.97% | 101,222 | 919,923,521 |
| 2024-01-15 | 89 | 91.21 | 88.62 | 89.13 | -1.31% | 63,940 | 573,714,589 |
| 2024-01-12 | 90.27 | 92.45 | 89.67 | 90.31 | -1.21% | 80,467 | 732,000,364 |
| 2024-01-11 | 90.13 | 91.86 | 89.4 | 91.42 | +0.12% | 96,607 | 875,436,981 |
| 2024-01-10 | 85 | 92.5 | 83.86 | 91.31 | +6.56% | 161,211 | 1,444,371,742 |
| 2024-01-09 | 85 | 87.6 | 83.58 | 85.69 | +0.85% | 79,321 | 678,642,043 |
| 2024-01-08 | 87 | 87.34 | 84.86 | 84.97 | -2.74% | 67,841 | 579,104,826 |
| 2024-01-05 | 88.9 | 89.84 | 86.8 | 87.36 | -2.43% | 70,850 | 625,037,226 |
| 2024-01-04 | 92.56 | 92.56 | 88.98 | 89.54 | -3.36% | 78,279 | 704,725,700 |
| 2024-01-03 | 92.2 | 94.4 | 91.38 | 92.65 | -0.16% | 79,237 | 734,441,949 |
| 2024-01-02 | 95.31 | 96.19 | 92.8 | 92.8 | -4.03% | 99,518 | 936,150,055 |
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：