股票概览
58.6
-0.93%
-0.55
60.33
开盘价
60.67
最高价
57.58
最低价
258,047
成交量
数据更新至: 2025-03-25
技术指标
59.51
MA5 (5日均线)
60.16
MA10 (10日均线)
62.07
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 | 60.33 | 60.67 | 57.58 | 58.6 | -0.93% | 258,047 | 1,522,563,169 |
| 2025-03-24 | 58.51 | 59.85 | 57.8 | 59.15 | +1.11% | 309,002 | 1,815,069,008 |
| 2025-03-21 | 60.51 | 61.47 | 58.15 | 58.5 | -4.61% | 434,009 | 2,565,673,266 |
| 2025-03-20 | 60.23 | 63.03 | 59.31 | 61.33 | +2.27% | 570,190 | 3,499,575,564 |
| 2025-03-19 | 60.4 | 61.23 | 59.27 | 59.97 | -1.37% | 325,686 | 1,955,981,839 |
| 2025-03-18 | 62.05 | 62.15 | 60.4 | 60.8 | -1.79% | 360,324 | 2,197,139,954 |
| 2025-03-17 | 64.1 | 64.1 | 61.5 | 61.91 | -2.93% | 541,386 | 3,384,564,861 |
| 2025-03-14 | 57.6 | 63.78 | 57.31 | 63.78 | +10% | 581,843 | 3,572,770,140 |
| 2025-03-13 | 59.8 | 60.09 | 57.51 | 57.98 | -2.69% | 286,063 | 1,670,637,391 |
| 2025-03-12 | 60.36 | 60.44 | 59.09 | 59.58 | -0.58% | 292,544 | 1,745,827,603 |
| 2025-03-11 | 60.82 | 61.64 | 59 | 59.93 | -5.01% | 578,866 | 3,477,400,433 |
| 2025-03-10 | 64.7 | 65.16 | 62.54 | 63.09 | -1.31% | 319,073 | 2,022,166,650 |
| 2025-03-07 | 63.3 | 65.34 | 62.86 | 63.93 | +0.63% | 490,447 | 3,147,592,039 |
| 2025-03-06 | 62.96 | 64.04 | 62.7 | 63.53 | +2.04% | 373,915 | 2,373,896,281 |
| 2025-03-05 | 62 | 63.1 | 61.57 | 62.26 | -0.03% | 249,273 | 1,551,456,483 |
| 2025-03-04 | 61.99 | 63.77 | 61.21 | 62.28 | +0.39% | 298,919 | 1,872,473,629 |
| 2025-03-03 | 63.16 | 64 | 61.48 | 62.04 | -1.77% | 356,244 | 2,220,843,647 |
| 2025-02-28 | 67.01 | 67.01 | 63 | 63.16 | -5.75% | 529,197 | 3,400,151,303 |
| 2025-02-27 | 71.55 | 72.36 | 65.67 | 67.01 | -7.57% | 700,048 | 4,769,240,556 |
| 2025-02-26 | 70.65 | 76.2 | 70.36 | 72.5 | +0.57% | 439,122 | 3,227,408,102 |
| 2025-02-25 | 69.8 | 72.68 | 69.2 | 72.09 | +0.99% | 294,202 | 2,097,237,465 |
| 2025-02-24 | 73.2 | 74.26 | 70.3 | 71.38 | -2.42% | 360,944 | 2,585,870,874 |
| 2025-02-21 | 71.97 | 74.95 | 71.43 | 73.15 | +1.32% | 369,066 | 2,686,340,720 |
| 2025-02-20 | 72 | 74.75 | 71.16 | 72.2 | -1.35% | 360,607 | 2,614,861,336 |
| 2025-02-19 | 69.3 | 73.86 | 68.89 | 73.19 | +5.78% | 467,277 | 3,353,827,191 |
| 2025-02-18 | 70.55 | 70.87 | 68.88 | 69.19 | -1.98% | 274,815 | 1,913,750,967 |
| 2025-02-17 | 68.72 | 70.83 | 67.86 | 70.59 | +2.72% | 418,688 | 2,921,581,485 |
| 2025-02-14 | 69.74 | 69.74 | 67.24 | 68.72 | -0.26% | 360,553 | 2,465,022,220 |
| 2025-02-13 | 69.62 | 71.6 | 68.7 | 68.9 | -0.86% | 414,006 | 2,900,215,551 |
| 2025-02-12 | 68 | 70.33 | 66.03 | 69.5 | -0.27% | 372,523 | 2,557,300,754 |
| 2025-02-11 | 68.73 | 70.8 | 68.16 | 69.69 | -0.29% | 355,889 | 2,473,728,088 |
| 2025-02-10 | 71.99 | 72.5 | 68 | 69.89 | -4.53% | 587,636 | 4,074,812,526 |
| 2025-02-07 | 74.9 | 76.21 | 71.46 | 73.21 | -2.03% | 531,405 | 3,918,576,584 |
| 2025-02-06 | 67 | 74.73 | 66.7 | 74.73 | +9.99% | 496,030 | 3,557,742,412 |
| 2025-02-05 | 67 | 70.39 | 65.18 | 67.94 | +3.46% | 455,587 | 3,085,721,998 |
| 2025-01-27 | 66.51 | 67.69 | 65 | 65.67 | +0.21% | 311,916 | 2,062,207,702 |
| 2025-01-24 | 63.66 | 68 | 62.8 | 65.53 | +2.68% | 425,261 | 2,782,500,713 |
| 2025-01-23 | 64.99 | 66.1 | 63 | 63.82 | -0.95% | 384,715 | 2,475,947,785 |
| 2025-01-22 | 63.42 | 66.66 | 62.38 | 64.43 | +3.62% | 645,205 | 4,155,031,485 |
| 2025-01-21 | 57.51 | 62.18 | 56.68 | 62.18 | +9.99% | 394,605 | 2,349,646,372 |
| 2025-01-20 | 56.5 | 57.77 | 55.96 | 56.53 | +2.09% | 234,433 | 1,330,130,135 |
| 2025-01-17 | 56.25 | 56.25 | 54.25 | 55.37 | -0.91% | 237,221 | 1,310,118,475 |
| 2025-01-16 | 56.97 | 57.04 | 55.12 | 55.88 | -0.66% | 283,577 | 1,586,926,842 |
| 2025-01-15 | 57.05 | 57.5 | 55.71 | 56.25 | -3.02% | 357,233 | 2,016,814,624 |
| 2025-01-14 | 52.43 | 58 | 52.18 | 58 | +9.23% | 465,947 | 2,604,651,997 |
| 2025-01-13 | 52 | 55.5 | 51.88 | 53.1 | +0.19% | 464,228 | 2,505,707,843 |
| 2025-01-10 | 51.38 | 56.49 | 51.12 | 53 | +3.15% | 616,041 | 3,316,500,496 |
| 2025-01-09 | 47.9 | 52.16 | 47.41 | 51.38 | +7.18% | 375,174 | 1,879,623,025 |
| 2025-01-08 | 47.51 | 48.13 | 46.66 | 47.94 | +0.42% | 165,443 | 785,267,450 |
| 2025-01-07 | 47.27 | 47.96 | 46.3 | 47.74 | +2.6% | 132,895 | 631,677,446 |
| 2025-01-06 | 46.39 | 47.25 | 46.2 | 46.53 | +0.93% | 133,029 | 620,522,579 |
| 2025-01-03 | 47.77 | 47.96 | 46.03 | 46.1 | -3.33% | 168,614 | 790,905,900 |
| 2025-01-02 | 49 | 49.45 | 47.2 | 47.69 | -2.67% | 198,147 | 952,345,439 |
| 2024-12-31 | 50.3 | 50.6 | 49 | 49 | -2.53% | 149,295 | 739,067,887 |
| 2024-12-30 | 51.03 | 51.38 | 50.12 | 50.27 | -1.49% | 129,059 | 652,212,015 |
| 2024-12-27 | 52 | 52.36 | 50.88 | 51.03 | -2.35% | 158,845 | 817,672,003 |
| 2024-12-26 | 50.4 | 52.99 | 50 | 52.26 | +3.67% | 284,507 | 1,476,995,606 |
| 2024-12-25 | 50.56 | 51.58 | 50.19 | 50.41 | +0.42% | 126,526 | 643,437,714 |
| 2024-12-24 | 49.79 | 50.35 | 49.46 | 50.2 | +1.66% | 121,209 | 605,776,568 |
| 2024-12-23 | 50.52 | 51.09 | 49.29 | 49.38 | -2.81% | 184,720 | 921,156,606 |
| 2024-12-20 | 50.9 | 51.99 | 50.65 | 50.81 | -0.47% | 135,451 | 693,245,910 |
| 2024-12-19 | 49.48 | 51.44 | 49.06 | 51.05 | +1.81% | 161,390 | 819,930,005 |
| 2024-12-18 | 50.55 | 50.61 | 49.52 | 50.14 | -0.02% | 128,110 | 640,310,675 |
| 2024-12-17 | 50.75 | 51.5 | 49.91 | 50.15 | -0.04% | 184,632 | 935,702,717 |
| 2024-12-16 | 51.44 | 51.78 | 49.5 | 50.17 | -2.68% | 240,572 | 1,209,042,160 |
| 2024-12-13 | 52.1 | 52.73 | 51.4 | 51.55 | -2.24% | 166,440 | 863,783,240 |
| 2024-12-12 | 53.2 | 53.85 | 52.07 | 52.73 | +0.32% | 207,351 | 1,095,257,369 |
| 2024-12-11 | 54.47 | 54.5 | 52 | 52.56 | -3.88% | 317,588 | 1,673,837,886 |
| 2024-12-10 | 55 | 56.5 | 53.65 | 54.68 | +2.05% | 307,809 | 1,694,426,983 |
| 2024-12-09 | 54.59 | 55.59 | 52.9 | 53.58 | -1.45% | 281,759 | 1,526,715,234 |
| 2024-12-06 | 54.3 | 55.18 | 52.61 | 54.37 | -0.02% | 225,349 | 1,216,351,316 |
| 2024-12-05 | 53.66 | 56.08 | 53.58 | 54.38 | +1.19% | 303,069 | 1,660,709,411 |
| 2024-12-04 | 52.7 | 55.29 | 52.23 | 53.74 | +1.36% | 286,071 | 1,536,016,243 |
| 2024-12-03 | 53.3 | 54.06 | 52.38 | 53.02 | -0.04% | 157,560 | 837,626,329 |
| 2024-12-02 | 52.3 | 54.5 | 51.4 | 53.04 | +1.41% | 271,183 | 1,439,748,797 |
| 2024-11-29 | 49.5 | 52.56 | 49.25 | 52.3 | +6.11% | 265,453 | 1,363,368,773 |
| 2024-11-28 | 50.08 | 50.49 | 49.1 | 49.29 | -2.78% | 147,159 | 729,960,071 |
| 2024-11-27 | 49.1 | 50.85 | 48.6 | 50.7 | +3.01% | 194,868 | 966,103,682 |
| 2024-11-26 | 51.01 | 51.02 | 49 | 49.22 | -6.6% | 365,974 | 1,822,758,351 |
| 2024-11-25 | 53.53 | 54.79 | 51.28 | 52.7 | -0.83% | 258,936 | 1,373,166,656 |
| 2024-11-22 | 52.99 | 55.5 | 52.74 | 53.14 | +0.02% | 365,203 | 1,978,688,715 |
| 2024-11-21 | 52.37 | 53.13 | 51.53 | 53.13 | +0.49% | 192,277 | 1,008,777,275 |
| 2024-11-20 | 52.5 | 54.39 | 52.3 | 52.87 | -0.81% | 274,815 | 1,464,013,369 |
| 2024-11-19 | 51.88 | 53.88 | 51.53 | 53.3 | +4.63% | 284,824 | 1,502,505,914 |
| 2024-11-18 | 51.11 | 52.88 | 50.51 | 50.94 | -0.29% | 218,729 | 1,126,278,423 |
| 2024-11-15 | 52.01 | 53.18 | 51 | 51.09 | -4.79% | 300,724 | 1,563,734,489 |
| 2024-11-14 | 53.46 | 55.66 | 53 | 53.66 | +0.37% | 381,142 | 2,063,724,145 |
| 2024-11-13 | 55.8 | 56 | 52 | 53.46 | -6.72% | 505,583 | 2,705,070,651 |
| 2024-11-12 | 59.67 | 59.67 | 56.59 | 57.31 | -1.1% | 466,350 | 2,696,090,942 |
| 2024-11-11 | 53.88 | 57.95 | 52.89 | 57.95 | +10% | 400,213 | 2,241,666,399 |
| 2024-11-08 | 49.8 | 54.78 | 49.33 | 52.68 | +5.76% | 473,577 | 2,478,476,331 |
| 2024-11-07 | 48.99 | 50.25 | 47.8 | 49.81 | +3.08% | 514,850 | 2,523,395,955 |
| 2024-11-06 | 45.25 | 49.54 | 45.25 | 48.32 | +7.28% | 681,289 | 3,292,919,308 |
| 2024-11-05 | 44.52 | 45.6 | 43.2 | 45.04 | +1.33% | 280,859 | 1,248,932,733 |
| 2024-11-04 | 44 | 45.99 | 43.7 | 44.45 | +3.59% | 272,564 | 1,222,534,498 |
| 2024-11-01 | 43.12 | 43.7 | 42.69 | 42.91 | -1.42% | 147,109 | 633,007,152 |
| 2024-10-31 | 44.97 | 45 | 43.23 | 43.53 | -3.18% | 235,765 | 1,033,759,126 |
| 2024-10-30 | 45.5 | 46 | 44.14 | 44.96 | -1.38% | 161,725 | 726,931,588 |
| 2024-10-29 | 46.6 | 47.09 | 45.46 | 45.59 | -1.72% | 180,301 | 832,243,537 |
| 2024-10-28 | 45.65 | 46.39 | 44.5 | 46.39 | +0.02% | 170,602 | 778,488,289 |
| 2024-10-25 | 47.7 | 47.74 | 46 | 46.38 | +1.69% | 229,570 | 1,072,471,973 |
| 2024-10-24 | 46.32 | 48.27 | 45.4 | 45.61 | +1.36% | 357,460 | 1,665,766,981 |
| 2024-10-23 | 44.7 | 46.08 | 44.1 | 45 | +0.72% | 208,835 | 941,937,594 |
| 2024-10-22 | 43.9 | 46 | 43.39 | 44.68 | +1.68% | 261,696 | 1,166,713,449 |
| 2024-10-21 | 45.14 | 45.45 | 43.88 | 43.94 | -2.57% | 267,786 | 1,194,988,961 |
| 2024-10-18 | 41.6 | 45.86 | 41 | 45.1 | +8.18% | 356,686 | 1,571,925,761 |
| 2024-10-17 | 41.86 | 42.49 | 41.62 | 41.69 | +0.24% | 178,835 | 751,899,879 |
| 2024-10-16 | 41.3 | 42.03 | 40.65 | 41.59 | -1.12% | 227,528 | 939,127,142 |
| 2024-10-15 | 43.9 | 43.9 | 42.02 | 42.06 | -4.21% | 253,926 | 1,084,996,174 |
| 2024-10-14 | 43.68 | 44.9 | 41.95 | 43.91 | -1.48% | 465,347 | 2,019,259,274 |
| 2024-10-11 | 46.4 | 46.97 | 43.69 | 44.57 | -4.29% | 353,041 | 1,589,843,521 |
| 2024-10-10 | 47.93 | 49.18 | 45.27 | 46.57 | -2.9% | 360,446 | 1,689,971,498 |
| 2024-10-09 | 47.98 | 50.98 | 46.62 | 47.96 | -3.31% | 389,726 | 1,907,809,893 |
| 2024-10-08 | 50.89 | 50.89 | 45.87 | 49.6 | +7.22% | 448,584 | 2,205,285,696 |
| 2024-09-30 | 44.15 | 46.26 | 43.48 | 46.26 | +10.01% | 302,683 | 1,373,488,073 |
| 2024-09-27 | 40.3 | 42.53 | 40.2 | 42.05 | +5.26% | 116,123 | 479,664,185 |
| 2024-09-26 | 37.46 | 39.95 | 37.3 | 39.95 | +6.33% | 205,579 | 801,007,694 |
| 2024-09-25 | 38.12 | 38.48 | 37.4 | 37.57 | +0.51% | 172,726 | 657,650,256 |
| 2024-09-24 | 37 | 37.58 | 35.69 | 37.38 | +2.72% | 178,782 | 658,491,024 |
| 2024-09-23 | 36.68 | 37.3 | 36.07 | 36.39 | -0.11% | 119,260 | 437,655,515 |
| 2024-09-20 | 36.45 | 37.14 | 36.1 | 36.43 | +1.9% | 153,741 | 562,791,696 |
| 2024-09-19 | 35.51 | 36.5 | 35.06 | 35.75 | +0.42% | 163,352 | 587,089,955 |
| 2024-09-18 | 34.97 | 35.8 | 34.42 | 35.6 | +1.54% | 121,913 | 430,531,821 |
| 2024-09-13 | 35.29 | 35.9 | 35.05 | 35.06 | -0.9% | 76,931 | 271,804,850 |
| 2024-09-12 | 36.12 | 36.18 | 35.31 | 35.38 | -2.02% | 122,344 | 436,104,427 |
| 2024-09-11 | 35.36 | 36.46 | 35.21 | 36.11 | +2.01% | 132,065 | 474,844,870 |
| 2024-09-10 | 35 | 36 | 34.81 | 35.4 | +0.88% | 153,904 | 546,865,087 |
| 2024-09-09 | 34.3 | 35.6 | 34.26 | 35.09 | +0.37% | 117,241 | 410,042,469 |
| 2024-09-06 | 35.38 | 35.69 | 34.64 | 34.96 | +0.03% | 178,931 | 630,795,336 |
| 2024-09-05 | 33.98 | 35.49 | 33.97 | 34.95 | +3.93% | 252,185 | 880,390,999 |
| 2024-09-04 | 32.7 | 34.14 | 32.61 | 33.63 | +1.85% | 174,392 | 583,615,749 |
| 2024-09-03 | 31.87 | 33.37 | 31.68 | 33.02 | +3.74% | 187,246 | 616,015,526 |
| 2024-09-02 | 33.41 | 33.68 | 31.83 | 31.83 | -5.44% | 140,932 | 459,341,725 |
| 2024-08-30 | 32.77 | 34.16 | 32.41 | 33.66 | +2.65% | 229,735 | 772,670,400 |
| 2024-08-29 | 31.21 | 33.21 | 30.86 | 32.79 | +4.06% | 194,160 | 623,748,604 |
| 2024-08-28 | 30.87 | 31.53 | 30.69 | 31.51 | +1.45% | 85,477 | 266,446,757 |
| 2024-08-27 | 31.53 | 31.67 | 30.72 | 31.06 | -2.17% | 89,663 | 279,777,737 |
| 2024-08-26 | 31.9 | 32.3 | 31.64 | 31.75 | +0.19% | 73,748 | 235,347,975 |
| 2024-08-23 | 31.62 | 31.98 | 31.36 | 31.69 | +0.06% | 73,016 | 231,399,935 |
| 2024-08-22 | 32.52 | 32.53 | 31.54 | 31.67 | -2.67% | 142,012 | 451,235,741 |
| 2024-08-21 | 32.51 | 33.11 | 32.23 | 32.54 | -0.37% | 84,494 | 275,419,238 |
| 2024-08-20 | 33.25 | 33.52 | 32.41 | 32.66 | -2.1% | 95,586 | 313,915,063 |
| 2024-08-19 | 33.66 | 34.2 | 33.23 | 33.36 | -0.92% | 78,604 | 264,968,824 |
| 2024-08-16 | 33.97 | 34.18 | 33.55 | 33.67 | -0.85% | 87,729 | 296,460,216 |
| 2024-08-15 | 32.73 | 34.35 | 32.46 | 33.96 | +3.69% | 213,016 | 719,736,086 |
| 2024-08-14 | 33.8 | 33.8 | 32.75 | 32.75 | -2.76% | 112,252 | 371,071,310 |
| 2024-08-13 | 33.76 | 34.24 | 33.01 | 33.68 | -0.21% | 129,382 | 434,167,639 |
| 2024-08-12 | 33.97 | 34 | 32.88 | 33.75 | -1.03% | 167,292 | 558,669,048 |
| 2024-08-09 | 34.51 | 34.8 | 34.08 | 34.1 | -0.67% | 86,034 | 295,349,960 |
| 2024-08-08 | 34.12 | 34.69 | 33.64 | 34.33 | -0.09% | 95,739 | 327,351,183 |
| 2024-08-07 | 34.55 | 34.99 | 34.1 | 34.36 | -0.87% | 100,732 | 348,187,653 |
| 2024-08-06 | 34.15 | 34.66 | 33.62 | 34.66 | +3.19% | 165,184 | 563,121,612 |
| 2024-08-05 | 34.27 | 35.1 | 33.47 | 33.59 | -2.95% | 171,473 | 587,009,870 |
| 2024-08-02 | 35.75 | 36.58 | 34.43 | 34.61 | -4.37% | 181,678 | 639,332,126 |
| 2024-08-01 | 36.64 | 37.2 | 36 | 36.19 | -1.15% | 141,195 | 514,882,398 |
| 2024-07-31 | 35.01 | 37.02 | 34.82 | 36.61 | +3.48% | 212,745 | 771,166,358 |
| 2024-07-30 | 34.15 | 36.68 | 33.9 | 35.38 | +4.15% | 262,557 | 926,287,948 |
| 2024-07-29 | 34.45 | 34.49 | 33.4 | 33.97 | -1.39% | 173,103 | 587,076,082 |
| 2024-07-26 | 35.35 | 35.38 | 33.47 | 34.45 | -0.61% | 299,427 | 1,026,707,901 |
| 2024-07-25 | 34.81 | 35.4 | 34.21 | 34.66 | -2.12% | 127,472 | 444,036,046 |
| 2024-07-24 | 36.8 | 37.44 | 35.19 | 35.41 | -7.11% | 255,018 | 921,582,518 |
| 2024-07-23 | 41 | 41.3 | 37.98 | 38.12 | -3.76% | 179,934 | 705,295,012 |
| 2024-07-22 | 38.9 | 40.29 | 38.9 | 39.61 | +0.97% | 94,604 | 375,326,335 |
| 2024-07-19 | 39.4 | 40.57 | 38.86 | 39.23 | -32% | 102,108 | 405,613,723 |
| 2024-07-18 | 57.92 | 58.52 | 57.29 | 57.69 | -1.42% | 72,971 | 421,904,466 |
| 2024-07-17 | 59.87 | 59.87 | 58.23 | 58.52 | -2.27% | 63,349 | 372,306,752 |
| 2024-07-16 | 58.06 | 59.89 | 57.88 | 59.88 | +2.67% | 82,521 | 487,608,766 |
| 2024-07-15 | 59.01 | 59.91 | 57.95 | 58.32 | -1.02% | 75,269 | 441,293,256 |
| 2024-07-12 | 58.5 | 59.35 | 57.35 | 58.92 | -1.96% | 116,958 | 682,775,422 |
| 2024-07-11 | 60.65 | 61.3 | 59.49 | 60.1 | -0.07% | 99,237 | 598,235,186 |
| 2024-07-10 | 57.4 | 60.92 | 57.28 | 60.14 | +5.08% | 195,361 | 1,171,875,360 |
| 2024-07-09 | 53.9 | 57.5 | 53.09 | 57.23 | +6.2% | 141,538 | 790,593,852 |
| 2024-07-08 | 55.24 | 55.28 | 53.39 | 53.89 | -2.23% | 66,666 | 359,597,437 |
| 2024-07-05 | 56 | 56.13 | 54 | 55.12 | -2.82% | 115,916 | 634,012,989 |
| 2024-07-04 | 56.89 | 58.2 | 56.51 | 56.72 | +2.96% | 184,422 | 1,054,622,315 |
| 2024-07-03 | 55.99 | 57.45 | 54.82 | 55.09 | +1.45% | 136,733 | 769,099,992 |
| 2024-07-02 | 54.9 | 55.68 | 54.14 | 54.3 | +1.88% | 99,681 | 546,093,165 |
| 2024-07-01 | 53.61 | 53.96 | 52.35 | 53.3 | -0.58% | 82,091 | 434,581,537 |
| 2024-06-28 | 53.73 | 54.85 | 53.41 | 53.61 | -0.13% | 82,680 | 446,800,502 |
| 2024-06-27 | 55.5 | 55.67 | 53.6 | 53.68 | -4.07% | 89,168 | 484,022,177 |
| 2024-06-26 | 57.38 | 57.38 | 54.69 | 55.96 | -2.47% | 114,221 | 633,958,900 |
| 2024-06-25 | 57.66 | 58.5 | 56.31 | 57.38 | -0.49% | 76,327 | 437,224,774 |
| 2024-06-24 | 58.2 | 58.93 | 57.6 | 57.66 | -1.92% | 62,271 | 362,131,832 |
| 2024-06-21 | 58 | 58.94 | 57.4 | 58.79 | +1.22% | 59,069 | 344,030,420 |
| 2024-06-20 | 59.05 | 59.37 | 58.06 | 58.08 | -2.62% | 74,710 | 438,503,242 |
| 2024-06-19 | 60.98 | 61.05 | 59.59 | 59.64 | -2.31% | 87,948 | 528,869,226 |
| 2024-06-18 | 59.3 | 61.68 | 59.21 | 61.05 | +3.95% | 148,715 | 905,423,138 |
| 2024-06-17 | 58.5 | 58.97 | 57.58 | 58.73 | -0.42% | 110,471 | 644,204,333 |
| 2024-06-14 | 60.05 | 60.1 | 57.76 | 58.98 | -3.89% | 134,056 | 787,708,105 |
| 2024-06-13 | 58.25 | 62.1 | 57.81 | 61.37 | +5.07% | 172,174 | 1,040,988,059 |
| 2024-06-12 | 58.28 | 59.17 | 57.9 | 58.41 | +0.27% | 62,126 | 363,952,881 |
| 2024-06-11 | 56.55 | 58.45 | 56.15 | 58.25 | +2.12% | 76,397 | 438,405,331 |
| 2024-06-07 | 57.66 | 58 | 56.12 | 57.04 | -0.42% | 92,404 | 525,331,947 |
| 2024-06-06 | 60 | 60.16 | 57.02 | 57.28 | -4.01% | 147,586 | 854,390,477 |
| 2024-06-05 | 59.9 | 61.01 | 59.53 | 59.67 | -0.28% | 66,063 | 397,554,394 |
| 2024-06-04 | 60.23 | 60.56 | 59.45 | 59.84 | -0.28% | 74,843 | 448,275,109 |
| 2024-06-03 | 57.81 | 60.69 | 57.77 | 60.01 | +4.2% | 150,608 | 898,913,412 |
| 2024-05-31 | 56.7 | 59.19 | 56.51 | 57.59 | +1.57% | 114,519 | 666,358,720 |
| 2024-05-30 | 56.3 | 57.59 | 56.01 | 56.7 | 0% | 66,295 | 377,630,848 |
| 2024-05-29 | 56.9 | 57.18 | 55.8 | 56.7 | -0.39% | 59,110 | 333,727,764 |
| 2024-05-28 | 57.05 | 57.65 | 56 | 56.92 | +0.05% | 59,325 | 338,045,727 |
| 2024-05-27 | 56.98 | 57.16 | 55.63 | 56.89 | +0.69% | 71,628 | 404,129,545 |
| 2024-05-24 | 58.12 | 58.12 | 56.5 | 56.5 | -3.1% | 98,660 | 562,569,841 |
| 2024-05-23 | 59.01 | 59.83 | 58.19 | 58.31 | -2.43% | 61,848 | 363,220,842 |
| 2024-05-22 | 60 | 60.7 | 59.03 | 59.76 | +0.81% | 74,901 | 448,534,697 |
| 2024-05-21 | 61.18 | 61.2 | 58.71 | 59.28 | -4.16% | 137,801 | 817,838,529 |
| 2024-05-20 | 61.35 | 62.32 | 60.92 | 61.85 | +1.06% | 85,720 | 529,018,518 |
| 2024-05-17 | 59.31 | 61.5 | 58.84 | 61.2 | +2% | 104,521 | 633,410,120 |
| 2024-05-16 | 59.46 | 60.22 | 58.35 | 60 | +1.08% | 104,832 | 624,740,232 |
| 2024-05-15 | 59.88 | 61.18 | 59.11 | 59.36 | -0.82% | 67,175 | 403,721,691 |
| 2024-05-14 | 59.79 | 61.02 | 59.66 | 59.85 | +1.35% | 87,359 | 526,864,885 |
| 2024-05-13 | 58.11 | 60.35 | 57.24 | 59.05 | +0.39% | 100,165 | 593,151,715 |
| 2024-05-10 | 61.31 | 61.31 | 58.66 | 58.82 | -4.14% | 141,950 | 842,264,421 |
| 2024-05-09 | 60.88 | 61.66 | 60.42 | 61.36 | +0.79% | 73,857 | 451,492,257 |
| 2024-05-08 | 62.94 | 63.15 | 60.66 | 60.88 | -4.46% | 102,149 | 627,705,634 |
| 2024-05-07 | 63.4 | 64.03 | 61.9 | 63.72 | +1.37% | 115,270 | 726,446,011 |
| 2024-05-06 | 64 | 64.99 | 62.66 | 62.86 | -0.08% | 137,005 | 874,234,659 |
| 2024-04-30 | 64.33 | 65.49 | 62.88 | 62.91 | -2.53% | 154,666 | 988,679,360 |
| 2024-04-29 | 63.31 | 65.77 | 61.6 | 64.54 | +7.94% | 294,322 | 1,879,068,426 |
| 2024-04-26 | 57.24 | 59.9 | 57.24 | 59.79 | +4.56% | 150,474 | 892,103,137 |
| 2024-04-25 | 57.84 | 57.84 | 56.7 | 57.18 | -0.33% | 101,786 | 582,458,525 |
| 2024-04-24 | 56.5 | 58.49 | 56.06 | 57.37 | +6.24% | 232,190 | 1,334,131,373 |
| 2024-04-23 | 52.27 | 55.1 | 50.9 | 54 | +4.85% | 173,281 | 922,495,439 |
| 2024-04-22 | 52 | 52.54 | 50.9 | 51.5 | -2.28% | 112,731 | 582,615,061 |
| 2024-04-19 | 54 | 54.44 | 52.51 | 52.7 | -4.79% | 110,148 | 587,189,611 |
| 2024-04-18 | 54 | 56.36 | 51.73 | 55.35 | +1.84% | 178,561 | 973,906,624 |
| 2024-04-17 | 53.5 | 55.15 | 53.5 | 54.35 | +1.59% | 109,373 | 593,131,732 |
| 2024-04-16 | 54.3 | 55.07 | 52.01 | 53.5 | -3.25% | 154,360 | 827,784,747 |
| 2024-04-15 | 54.9 | 56.09 | 54.59 | 55.3 | +0.55% | 88,289 | 488,869,860 |
| 2024-04-12 | 56.6 | 57.36 | 54.9 | 55 | -3.49% | 105,220 | 587,620,561 |
| 2024-04-11 | 59.16 | 59.37 | 56.71 | 56.99 | -4.41% | 118,587 | 682,493,346 |
| 2024-04-10 | 58.5 | 59.88 | 58.02 | 59.62 | +1.26% | 108,968 | 642,825,557 |
| 2024-04-09 | 56.67 | 59.28 | 56.6 | 58.88 | +3.66% | 109,367 | 635,822,489 |
| 2024-04-08 | 57.46 | 58.5 | 56.5 | 56.8 | -3.24% | 114,028 | 654,205,654 |
| 2024-04-03 | 60.6 | 60.6 | 57.07 | 58.7 | -4.63% | 186,236 | 1,089,990,039 |
| 2024-04-02 | 63.65 | 63.79 | 61.16 | 61.55 | -3.19% | 108,403 | 671,376,812 |
| 2024-04-01 | 62.84 | 65.49 | 62.44 | 63.58 | +0.62% | 126,374 | 807,324,708 |
| 2024-03-29 | 66.01 | 66.46 | 61.99 | 63.19 | -1.2% | 166,189 | 1,065,056,068 |
| 2024-03-28 | 59.96 | 64.18 | 59.88 | 63.96 | +6.3% | 181,858 | 1,135,598,233 |
| 2024-03-27 | 63.01 | 63.03 | 60.1 | 60.17 | -4.2% | 118,591 | 727,208,356 |
| 2024-03-26 | 61.09 | 63.26 | 59.8 | 62.81 | +1.78% | 150,955 | 925,702,711 |
| 2024-03-25 | 61.93 | 65 | 61.65 | 61.71 | -1.48% | 177,614 | 1,125,732,296 |
| 2024-03-22 | 60.4 | 63 | 59.6 | 62.64 | +3.06% | 139,543 | 855,936,789 |
| 2024-03-21 | 59.88 | 61.24 | 59.01 | 60.78 | +1.03% | 131,000 | 783,866,329 |
| 2024-03-20 | 61 | 61.5 | 59.74 | 60.16 | -2.21% | 113,865 | 686,132,708 |
| 2024-03-19 | 62.68 | 63.13 | 61.45 | 61.52 | -1.82% | 88,274 | 547,163,073 |
| 2024-03-18 | 62.23 | 63.63 | 61.25 | 62.66 | +2.7% | 129,328 | 804,961,318 |
| 2024-03-15 | 61.01 | 61.76 | 59.62 | 61.01 | -1.63% | 134,363 | 816,286,741 |
| 2024-03-14 | 60.53 | 63 | 60.03 | 62.02 | +2.9% | 165,005 | 1,015,740,069 |
| 2024-03-13 | 60.3 | 62.21 | 59.7 | 60.27 | 0% | 154,830 | 942,415,301 |
| 2024-03-12 | 59 | 61.8 | 58.41 | 60.27 | +3.03% | 213,656 | 1,287,215,314 |
| 2024-03-11 | 55.05 | 58.5 | 54.97 | 58.5 | +6.67% | 193,541 | 1,107,252,520 |
| 2024-03-08 | 54.72 | 55.45 | 54.02 | 54.84 | +0.24% | 103,573 | 566,890,945 |
| 2024-03-07 | 57.9 | 58.36 | 54.61 | 54.71 | -4.37% | 159,556 | 894,178,461 |
| 2024-03-06 | 56.1 | 58.57 | 55.35 | 57.21 | +0.95% | 141,927 | 806,865,880 |
| 2024-03-05 | 57.7 | 57.78 | 55.92 | 56.67 | -3.62% | 170,050 | 966,734,205 |
| 2024-03-04 | 58 | 58.87 | 56.98 | 58.8 | +0.63% | 130,129 | 755,464,184 |
| 2024-03-01 | 58.2 | 59.1 | 57.22 | 58.43 | -0.49% | 137,305 | 799,329,432 |
| 2024-02-29 | 55.93 | 58.81 | 55.81 | 58.72 | +3.67% | 161,366 | 936,867,006 |
| 2024-02-28 | 59.38 | 60.3 | 56.43 | 56.64 | -5.66% | 198,798 | 1,157,069,193 |
| 2024-02-27 | 58.38 | 60.49 | 57.42 | 60.04 | +2.16% | 188,625 | 1,110,405,770 |
| 2024-02-26 | 60 | 60.85 | 58.05 | 58.77 | +2.48% | 305,636 | 1,808,288,630 |
| 2024-02-23 | 52.99 | 57.35 | 52.8 | 57.35 | +9.99% | 283,161 | 1,567,899,036 |
| 2024-02-22 | 50.48 | 53.07 | 50.13 | 52.14 | +1.52% | 200,101 | 1,030,719,208 |
| 2024-02-21 | 46.38 | 52.65 | 46.21 | 51.36 | +7.31% | 308,298 | 1,564,534,104 |
| 2024-02-20 | 48 | 48.35 | 45.3 | 47.86 | -1.83% | 288,431 | 1,336,528,278 |
| 2024-02-19 | 53 | 53 | 47.82 | 48.75 | -6.81% | 250,262 | 1,248,299,731 |
| 2024-02-08 | 49.5 | 52.59 | 48.87 | 52.31 | +5.68% | 184,822 | 939,555,420 |
| 2024-02-07 | 48.15 | 50.85 | 47.5 | 49.5 | +2.27% | 234,150 | 1,156,773,663 |
| 2024-02-06 | 45 | 48.51 | 44.24 | 48.4 | +7.06% | 257,385 | 1,209,020,640 |
| 2024-02-05 | 46.03 | 46.77 | 43.3 | 45.21 | -4.2% | 229,253 | 1,036,555,063 |
| 2024-02-02 | 49.64 | 50.28 | 45.88 | 47.19 | -4.61% | 144,634 | 691,381,895 |
| 2024-02-01 | 48.7 | 51.3 | 47.95 | 49.47 | +1.5% | 153,377 | 765,204,633 |
| 2024-01-31 | 49.16 | 50.29 | 48.34 | 48.74 | -1.3% | 141,286 | 696,281,426 |
| 2024-01-30 | 49.1 | 50.99 | 48.32 | 49.38 | +1.17% | 148,787 | 741,979,139 |
| 2024-01-29 | 50.93 | 51.28 | 48.6 | 48.81 | -3.75% | 151,898 | 752,027,748 |
| 2024-01-26 | 51.16 | 52.1 | 50.4 | 50.71 | -4.7% | 234,966 | 1,200,962,091 |
| 2024-01-25 | 55.61 | 55.61 | 51.8 | 53.21 | -5.72% | 256,988 | 1,372,535,762 |
| 2024-01-24 | 56.9 | 57.19 | 54.9 | 56.44 | -0.49% | 78,993 | 442,521,558 |
| 2024-01-23 | 55.51 | 57.23 | 54.53 | 56.72 | +2.18% | 91,694 | 514,011,456 |
| 2024-01-22 | 58 | 58.55 | 54.68 | 55.51 | -4.59% | 117,951 | 666,096,997 |
| 2024-01-19 | 59.33 | 60.44 | 57.88 | 58.18 | -3.96% | 124,665 | 733,131,373 |
| 2024-01-18 | 57.9 | 60.69 | 56.8 | 60.58 | +4.45% | 170,675 | 995,099,385 |
| 2024-01-17 | 61.99 | 61.99 | 57.96 | 58 | -7.44% | 213,128 | 1,255,411,726 |
| 2024-01-16 | 62.7 | 63.74 | 61.83 | 62.66 | -0.51% | 60,634 | 379,848,775 |
| 2024-01-15 | 63.5 | 64.29 | 62.5 | 62.98 | -1.61% | 65,096 | 410,978,221 |
| 2024-01-12 | 63.6 | 65.88 | 63.5 | 64.01 | +0.11% | 91,490 | 589,735,933 |
| 2024-01-11 | 63.05 | 64.65 | 61.74 | 63.94 | +1.2% | 91,409 | 578,665,966 |
| 2024-01-10 | 62 | 63.52 | 61.51 | 63.18 | +0.65% | 106,025 | 663,508,651 |
| 2024-01-09 | 64.5 | 65.3 | 62.48 | 62.77 | -1.97% | 123,722 | 788,475,336 |
| 2024-01-08 | 65.98 | 65.98 | 63.7 | 64.03 | -3.97% | 118,221 | 760,087,432 |
| 2024-01-05 | 69 | 69.23 | 66.31 | 66.68 | -2.09% | 86,813 | 586,394,314 |
| 2024-01-04 | 68.8 | 68.88 | 66.88 | 68.1 | -1.15% | 107,048 | 724,897,093 |
| 2024-01-03 | 69.5 | 69.7 | 67.01 | 68.89 | -1.25% | 134,346 | 914,268,665 |
| 2024-01-02 | 73.5 | 73.79 | 69.76 | 69.76 | -5.09% | 89,241 | 633,969,082 |
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：