股票概览
78.41
+2.28%
+1.75
76.66
开盘价
79.99
最高价
76.24
最低价
8,819
成交量
数据更新至: 2025-03-25
技术指标
78.16
MA5 (5日均线)
78.94
MA10 (10日均线)
77.49
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 | 76.66 | 79.99 | 76.24 | 78.41 | +2.28% | 8,819 | 69,172,702 |
| 2025-03-24 | 77.4 | 77.87 | 75.7 | 76.66 | +0.43% | 6,639 | 50,891,603 |
| 2025-03-21 | 78.48 | 78.97 | 76.09 | 76.33 | -2.76% | 8,063 | 62,283,719 |
| 2025-03-20 | 80.24 | 80.5 | 78.45 | 78.5 | -2.94% | 10,058 | 79,866,648 |
| 2025-03-19 | 80 | 81.88 | 76.76 | 80.88 | -1.59% | 25,292 | 199,920,539 |
| 2025-03-18 | 80.98 | 82.58 | 79.9 | 82.19 | +2.65% | 18,658 | 151,661,765 |
| 2025-03-17 | 79.67 | 80.5 | 78.61 | 80.07 | +0.65% | 7,964 | 63,270,881 |
| 2025-03-14 | 78.5 | 79.86 | 78 | 79.55 | +1.09% | 8,716 | 68,920,565 |
| 2025-03-13 | 78.1 | 79 | 77.41 | 78.69 | +0.76% | 9,356 | 73,283,393 |
| 2025-03-12 | 78.5 | 79.79 | 76.81 | 78.1 | -0.34% | 17,753 | 138,842,862 |
| 2025-03-11 | 75.32 | 78.58 | 75.07 | 78.37 | +3.23% | 12,683 | 97,777,409 |
| 2025-03-10 | 75.75 | 77 | 75.3 | 75.92 | +0.29% | 7,307 | 55,773,667 |
| 2025-03-07 | 76 | 76.35 | 74.65 | 75.7 | -0.89% | 8,708 | 65,699,298 |
| 2025-03-06 | 75.52 | 78.99 | 75.52 | 76.38 | +1.53% | 13,476 | 103,891,693 |
| 2025-03-05 | 75.06 | 75.66 | 74.25 | 75.23 | +0.25% | 4,823 | 36,118,769 |
| 2025-03-04 | 73.51 | 75.6 | 73.35 | 75.04 | +1.3% | 7,522 | 56,160,456 |
| 2025-03-03 | 74.04 | 75.19 | 72.66 | 74.08 | +0.18% | 5,752 | 42,724,463 |
| 2025-02-28 | 76.03 | 76.41 | 73.73 | 73.95 | -3.81% | 10,027 | 75,219,663 |
| 2025-02-27 | 79.01 | 79.38 | 75.58 | 76.88 | -2.5% | 12,930 | 100,211,459 |
| 2025-02-26 | 78.4 | 78.99 | 76.5 | 78.85 | +1.14% | 14,609 | 113,312,387 |
| 2025-02-25 | 77.83 | 79.5 | 77.2 | 77.96 | -1% | 12,671 | 99,165,320 |
| 2025-02-24 | 78.01 | 80.59 | 77.23 | 78.75 | +0.59% | 12,992 | 102,798,379 |
| 2025-02-21 | 77.08 | 78.71 | 75.95 | 78.29 | +1.57% | 16,409 | 127,316,524 |
| 2025-02-20 | 77.35 | 77.35 | 75.78 | 77.08 | 0% | 6,824 | 52,268,124 |
| 2025-02-19 | 75.45 | 77.96 | 75.1 | 77.08 | +2.16% | 8,569 | 66,034,328 |
| 2025-02-18 | 77.02 | 78.57 | 75.01 | 75.45 | -2.28% | 7,897 | 60,469,963 |
| 2025-02-17 | 77.25 | 77.7 | 75.85 | 77.21 | -0.03% | 7,250 | 55,644,487 |
| 2025-02-14 | 75.11 | 77.94 | 74.9 | 77.23 | +2.37% | 11,988 | 91,690,118 |
| 2025-02-13 | 77.99 | 78.04 | 75.02 | 75.44 | -3.22% | 10,835 | 82,366,857 |
| 2025-02-12 | 76.7 | 78.06 | 75.8 | 77.95 | +1.56% | 10,406 | 80,213,388 |
| 2025-02-11 | 78.98 | 79.5 | 76.63 | 76.75 | -2.53% | 12,080 | 93,676,581 |
| 2025-02-10 | 78.72 | 79.5 | 78.16 | 78.74 | -1.4% | 8,204 | 64,684,637 |
| 2025-02-07 | 80.18 | 81.5 | 78.2 | 79.86 | -0.46% | 11,587 | 92,505,670 |
| 2025-02-06 | 77.4 | 80.3 | 76.86 | 80.23 | +3.59% | 10,962 | 87,046,674 |
| 2025-02-05 | 80.64 | 82.6 | 76.91 | 77.45 | -3.38% | 12,929 | 102,973,137 |
| 2025-01-27 | 81.5 | 82.47 | 79.74 | 80.16 | -1.64% | 8,730 | 70,504,482 |
| 2025-01-24 | 77.68 | 81.85 | 77.68 | 81.5 | +3.99% | 12,496 | 100,627,370 |
| 2025-01-23 | 79.68 | 80.58 | 77.91 | 78.37 | -1.16% | 9,524 | 75,489,920 |
| 2025-01-22 | 78.99 | 81.5 | 78.2 | 79.29 | -0.18% | 10,924 | 87,419,263 |
| 2025-01-21 | 77.94 | 79.87 | 76.82 | 79.43 | +1.92% | 12,187 | 95,702,570 |
| 2025-01-20 | 79.03 | 79.1 | 77.03 | 77.93 | -0.73% | 8,680 | 67,546,312 |
| 2025-01-17 | 79.3 | 80.66 | 76.8 | 78.5 | -1.07% | 12,627 | 99,082,426 |
| 2025-01-16 | 80.94 | 81.81 | 78.33 | 79.35 | -1.81% | 7,908 | 63,265,377 |
| 2025-01-15 | 78 | 83.09 | 77.78 | 80.81 | +2.51% | 18,918 | 153,626,631 |
| 2025-01-14 | 76 | 79.1 | 74.7 | 78.83 | +3.72% | 14,831 | 115,025,279 |
| 2025-01-13 | 74.37 | 76.67 | 73.23 | 76 | +0.25% | 12,137 | 90,765,703 |
| 2025-01-10 | 74.8 | 81 | 74.21 | 75.81 | +1.01% | 21,163 | 165,763,350 |
| 2025-01-09 | 73.51 | 76.18 | 73.2 | 75.05 | +2.09% | 11,358 | 85,471,349 |
| 2025-01-08 | 73.52 | 75.77 | 71.44 | 73.51 | -1.33% | 11,005 | 80,594,190 |
| 2025-01-07 | 69.16 | 74.6 | 68.88 | 74.5 | +7.72% | 15,873 | 115,484,794 |
| 2025-01-06 | 69.16 | 70.98 | 67.67 | 69.16 | +0.7% | 6,666 | 45,942,536 |
| 2025-01-03 | 70.5 | 70.6 | 68.39 | 68.68 | -1.89% | 4,725 | 32,773,471 |
| 2025-01-02 | 72.1 | 72.8 | 69.29 | 70 | -2.89% | 6,564 | 46,377,724 |
| 2024-12-31 | 75.2 | 75.96 | 71.67 | 72.08 | -4.25% | 9,615 | 70,349,360 |
| 2024-12-30 | 77.01 | 77.33 | 75.27 | 75.28 | -3.03% | 10,368 | 78,981,222 |
| 2024-12-27 | 76.9 | 78.66 | 75.2 | 77.63 | +2% | 15,520 | 119,495,177 |
| 2024-12-26 | 74.23 | 78 | 72.34 | 76.11 | +1.09% | 10,822 | 81,665,889 |
| 2024-12-25 | 73.8 | 80 | 73.8 | 75.29 | +2.27% | 16,324 | 125,336,466 |
| 2024-12-24 | 73 | 73.88 | 72.23 | 73.62 | +1.54% | 6,023 | 44,093,214 |
| 2024-12-23 | 75.04 | 75.32 | 72.33 | 72.5 | -3.31% | 8,085 | 59,399,814 |
| 2024-12-20 | 73 | 75.89 | 72.28 | 74.98 | +2.81% | 9,187 | 68,481,129 |
| 2024-12-19 | 71.75 | 73.3 | 71.5 | 72.93 | +0.29% | 5,964 | 43,216,956 |
| 2024-12-18 | 72.06 | 73.45 | 70.3 | 72.72 | +2.06% | 8,987 | 64,444,548 |
| 2024-12-17 | 74.01 | 75.2 | 71.19 | 71.25 | -4.64% | 9,444 | 68,865,148 |
| 2024-12-16 | 76 | 76.49 | 74.21 | 74.72 | -1.68% | 7,635 | 57,248,113 |
| 2024-12-13 | 78.9 | 78.9 | 75.88 | 76 | -4.1% | 13,228 | 101,905,396 |
| 2024-12-12 | 80.4 | 80.4 | 78.52 | 79.25 | -1.43% | 6,303 | 49,874,696 |
| 2024-12-11 | 79.4 | 80.9 | 78.69 | 80.4 | +1.08% | 7,937 | 63,539,138 |
| 2024-12-10 | 80.5 | 80.9 | 79 | 79.54 | +1.65% | 8,476 | 67,780,487 |
| 2024-12-09 | 79.96 | 79.96 | 77.28 | 78.25 | -2.13% | 9,966 | 77,948,894 |
| 2024-12-06 | 79.81 | 80.77 | 77.61 | 79.95 | +0.44% | 7,284 | 57,827,909 |
| 2024-12-05 | 78.8 | 80.96 | 78.8 | 79.6 | -0.36% | 5,686 | 45,425,043 |
| 2024-12-04 | 83.48 | 83.77 | 78.9 | 79.89 | -2.57% | 11,228 | 91,037,302 |
| 2024-12-03 | 83.31 | 84 | 81.56 | 82 | -1.44% | 9,913 | 81,794,431 |
| 2024-12-02 | 78.44 | 85.03 | 78.44 | 83.2 | +5.99% | 20,490 | 169,933,502 |
| 2024-11-29 | 75.39 | 78.52 | 74.31 | 78.5 | +4.06% | 11,642 | 89,609,359 |
| 2024-11-28 | 76.1 | 77.3 | 75.01 | 75.44 | -1.13% | 7,267 | 55,292,870 |
| 2024-11-27 | 75.11 | 76.4 | 72.5 | 76.3 | +1.46% | 10,555 | 78,338,931 |
| 2024-11-26 | 76.01 | 77.95 | 75.14 | 75.2 | -1.7% | 5,748 | 43,691,899 |
| 2024-11-25 | 76.53 | 78.47 | 74.8 | 76.5 | -0.07% | 8,685 | 66,041,969 |
| 2024-11-22 | 78.9 | 83.2 | 76.2 | 76.55 | -4.29% | 16,589 | 132,602,551 |
| 2024-11-21 | 79.38 | 82.97 | 79.3 | 79.98 | +0.81% | 15,733 | 127,596,980 |
| 2024-11-20 | 76 | 79.86 | 75.9 | 79.34 | +3.31% | 13,088 | 102,257,181 |
| 2024-11-19 | 74.45 | 76.93 | 74.23 | 76.8 | +3.36% | 10,323 | 78,014,255 |
| 2024-11-18 | 79.17 | 79.44 | 73.82 | 74.3 | -6.31% | 18,476 | 140,905,703 |
| 2024-11-15 | 83.65 | 85 | 79.25 | 79.3 | -6.19% | 14,153 | 115,561,330 |
| 2024-11-14 | 86.02 | 87.99 | 84.36 | 84.53 | -2.56% | 14,694 | 126,559,171 |
| 2024-11-13 | 87 | 87.3 | 84.51 | 86.75 | -1.03% | 13,994 | 120,046,895 |
| 2024-11-12 | 91.99 | 92.54 | 86.21 | 87.65 | -4.72% | 19,265 | 170,677,635 |
| 2024-11-11 | 88.03 | 94.86 | 88.03 | 91.99 | +5.37% | 28,347 | 259,841,122 |
| 2024-11-08 | 83.31 | 89.89 | 83.29 | 87.3 | +5.19% | 32,584 | 281,830,961 |
| 2024-11-07 | 82.52 | 85.36 | 81.02 | 82.99 | -0.1% | 19,631 | 163,075,915 |
| 2024-11-06 | 84.21 | 85.21 | 82.4 | 83.07 | -1.3% | 21,078 | 176,375,138 |
| 2024-11-05 | 79.12 | 84.5 | 78.9 | 84.16 | +6.53% | 29,060 | 240,050,455 |
| 2024-11-04 | 79.97 | 81.23 | 78.67 | 79 | -0.82% | 17,919 | 142,540,351 |
| 2024-11-01 | 85.99 | 86 | 78.45 | 79.65 | -5.81% | 24,387 | 197,483,783 |
| 2024-10-31 | 75.8 | 84.56 | 75.21 | 84.56 | +10% | 32,674 | 263,970,483 |
| 2024-10-30 | 81.09 | 81.09 | 75.56 | 76.87 | -6.14% | 28,188 | 219,464,197 |
| 2024-10-29 | 80 | 85.1 | 79 | 81.9 | -0.56% | 27,873 | 231,048,055 |
| 2024-10-28 | 80.03 | 82.55 | 78.88 | 82.36 | +1.93% | 24,353 | 198,030,697 |
| 2024-10-25 | 79.4 | 82.38 | 78.25 | 80.8 | +1.24% | 23,173 | 186,258,131 |
| 2024-10-24 | 80.4 | 80.91 | 77.77 | 79.81 | -1.44% | 30,935 | 244,665,638 |
| 2024-10-23 | 81.6 | 84.99 | 80.82 | 80.98 | -2.35% | 32,170 | 266,015,339 |
| 2024-10-22 | 82.53 | 88 | 81.43 | 82.93 | -3.51% | 39,386 | 329,450,245 |
| 2024-10-21 | 87 | 92.09 | 85.95 | 85.95 | +2.66% | 72,272 | 647,959,289 |
| 2024-10-18 | 77 | 83.72 | 74.4 | 83.72 | +10% | 51,949 | 413,751,481 |
| 2024-10-17 | 69.9 | 76.11 | 69.8 | 76.11 | +10% | 53,951 | 403,101,351 |
| 2024-10-16 | 68.2 | 69.85 | 68 | 69.19 | -1.16% | 10,716 | 73,855,142 |
| 2024-10-15 | 68.92 | 71.97 | 67.51 | 70 | +0.76% | 22,922 | 160,311,335 |
| 2024-10-14 | 68 | 69.55 | 65.01 | 69.47 | +1.74% | 21,971 | 147,794,814 |
| 2024-10-11 | 68.11 | 70.23 | 65.65 | 68.28 | +0.01% | 24,078 | 162,780,552 |
| 2024-10-10 | 70.11 | 71.19 | 66.8 | 68.27 | -2.51% | 21,932 | 150,363,467 |
| 2024-10-09 | 70.7 | 75.2 | 68.03 | 70.03 | -5.39% | 41,466 | 298,809,074 |
| 2024-10-08 | 74.02 | 74.02 | 70.71 | 74.02 | +10% | 41,203 | 302,212,981 |
| 2024-09-30 | 63.42 | 67.29 | 61.64 | 67.29 | +10% | 30,467 | 197,834,388 |
| 2024-09-27 | 59.2 | 61.3 | 59 | 61.17 | +4.28% | 13,138 | 78,981,536 |
| 2024-09-26 | 56.81 | 58.66 | 56.6 | 58.66 | +2.39% | 8,663 | 49,916,551 |
| 2024-09-25 | 57.2 | 58.49 | 56.99 | 57.29 | +0.51% | 8,244 | 47,562,941 |
| 2024-09-24 | 55.88 | 57 | 53.8 | 57 | +2.33% | 9,574 | 53,246,105 |
| 2024-09-23 | 55.98 | 56.6 | 55.64 | 55.7 | -0.66% | 3,224 | 18,054,934 |
| 2024-09-20 | 56.6 | 57.28 | 55.8 | 56.07 | -1.77% | 3,221 | 18,110,394 |
| 2024-09-19 | 56.09 | 57.44 | 56.09 | 57.08 | +1.78% | 3,442 | 19,549,452 |
| 2024-09-18 | 56.6 | 56.98 | 55.59 | 56.08 | -0.92% | 3,425 | 19,253,123 |
| 2024-09-13 | 58.9 | 59.43 | 56.27 | 56.6 | -4.2% | 7,320 | 42,232,595 |
| 2024-09-12 | 59.88 | 60.17 | 59.01 | 59.08 | -1.14% | 3,489 | 20,803,818 |
| 2024-09-11 | 59.55 | 60.42 | 59.5 | 59.76 | -0.52% | 2,591 | 15,525,372 |
| 2024-09-10 | 58.99 | 60.49 | 58.9 | 60.07 | +1.09% | 3,607 | 21,465,293 |
| 2024-09-09 | 58.59 | 60.1 | 58.2 | 59.42 | +0.71% | 4,450 | 26,436,382 |
| 2024-09-06 | 60.6 | 60.79 | 58.75 | 59 | -2.64% | 8,287 | 49,250,967 |
| 2024-09-05 | 60.6 | 61.31 | 60.31 | 60.6 | -0.39% | 5,370 | 32,611,093 |
| 2024-09-04 | 60.88 | 61.77 | 60.35 | 60.84 | -0.94% | 5,957 | 36,293,697 |
| 2024-09-03 | 61.63 | 62.36 | 61.2 | 61.42 | -0.34% | 5,953 | 36,668,927 |
| 2024-09-02 | 63.43 | 63.72 | 61.53 | 61.63 | -3.3% | 7,668 | 47,830,479 |
| 2024-08-30 | 62.88 | 64.7 | 62.58 | 63.73 | +1.05% | 10,317 | 65,962,025 |
| 2024-08-29 | 60.6 | 64.32 | 59.39 | 63.07 | +3.26% | 12,812 | 79,349,279 |
| 2024-08-28 | 61 | 62.42 | 60.81 | 61.08 | -0.13% | 7,108 | 43,611,497 |
| 2024-08-27 | 62.63 | 63.47 | 61.13 | 61.16 | -2.35% | 7,349 | 45,573,594 |
| 2024-08-26 | 60.04 | 64.5 | 59.51 | 62.63 | +4% | 14,429 | 90,749,968 |
| 2024-08-23 | 62.82 | 64.11 | 60.2 | 60.22 | -4.14% | 12,680 | 78,084,453 |
| 2024-08-22 | 63.94 | 64.77 | 62.4 | 62.82 | -2.65% | 11,092 | 70,582,197 |
| 2024-08-21 | 61.3 | 65.98 | 60.9 | 64.53 | +5.53% | 20,102 | 129,562,888 |
| 2024-08-20 | 62.83 | 63.2 | 60.98 | 61.15 | -3.64% | 7,820 | 48,367,132 |
| 2024-08-19 | 61.12 | 63.98 | 60.72 | 63.46 | +1.85% | 11,231 | 70,455,447 |
| 2024-08-16 | 60.74 | 64 | 59.72 | 62.31 | +2.64% | 12,113 | 74,971,812 |
| 2024-08-15 | 61.08 | 61.56 | 60.01 | 60.71 | -2.1% | 8,654 | 52,508,846 |
| 2024-08-14 | 60.22 | 65.44 | 60.22 | 62.01 | +2.84% | 13,262 | 83,741,172 |
| 2024-08-13 | 59 | 60.6 | 59 | 60.3 | +1.17% | 3,461 | 20,782,048 |
| 2024-08-12 | 60.9 | 61.82 | 59 | 59.6 | -2.84% | 4,985 | 29,981,937 |
| 2024-08-09 | 62 | 63.5 | 61.3 | 61.34 | -1.35% | 5,183 | 32,344,609 |
| 2024-08-08 | 61.26 | 63.88 | 60.71 | 62.18 | +0.66% | 7,471 | 46,471,978 |
| 2024-08-07 | 63.07 | 63.44 | 61.46 | 61.77 | -2.11% | 5,377 | 33,468,608 |
| 2024-08-06 | 62.71 | 63.54 | 62.25 | 63.1 | +0.46% | 7,229 | 45,441,328 |
| 2024-08-05 | 65.89 | 66 | 62.44 | 62.81 | +1.11% | 12,649 | 80,234,854 |
| 2024-08-02 | 63 | 64.57 | 62.11 | 62.12 | -1.94% | 8,566 | 54,131,244 |
| 2024-08-01 | 65.51 | 66.17 | 62.74 | 63.35 | +1.52% | 17,288 | 110,556,815 |
| 2024-07-31 | 59.1 | 62.6 | 58.8 | 62.4 | +4.82% | 8,588 | 52,519,832 |
| 2024-07-30 | 58.68 | 59.53 | 56.82 | 59.53 | +1.67% | 6,634 | 38,567,737 |
| 2024-07-29 | 59.31 | 59.87 | 58.53 | 58.55 | -0.91% | 3,029 | 17,890,879 |
| 2024-07-26 | 58.67 | 59.69 | 58.15 | 59.09 | +0.75% | 3,151 | 18,549,727 |
| 2024-07-25 | 58 | 59.74 | 57.62 | 58.65 | +0.09% | 4,395 | 25,809,773 |
| 2024-07-24 | 60 | 61.1 | 58.49 | 58.6 | -2.82% | 6,504 | 38,719,614 |
| 2024-07-23 | 63.3 | 63.62 | 60.01 | 60.3 | -5.29% | 5,745 | 35,425,249 |
| 2024-07-22 | 62.28 | 64.2 | 62.28 | 63.67 | +1.4% | 6,318 | 40,120,848 |
| 2024-07-19 | 60.6 | 63.58 | 60.17 | 62.79 | +2.67% | 8,027 | 50,272,395 |
| 2024-07-18 | 61.04 | 61.8 | 59 | 61.16 | -0.46% | 5,670 | 34,246,911 |
| 2024-07-17 | 61.68 | 62.83 | 61.29 | 61.44 | -1.06% | 4,846 | 30,036,344 |
| 2024-07-16 | 60.1 | 62.43 | 60.09 | 62.1 | +2.39% | 6,599 | 40,652,940 |
| 2024-07-15 | 60.01 | 61.78 | 60.01 | 60.65 | +0.26% | 4,754 | 29,011,083 |
| 2024-07-12 | 60.5 | 60.79 | 59.7 | 60.49 | +0.3% | 4,051 | 24,402,199 |
| 2024-07-11 | 60.08 | 60.86 | 59 | 60.31 | +2% | 4,837 | 29,096,635 |
| 2024-07-10 | 59.47 | 60.34 | 59.13 | 59.13 | -1.5% | 5,671 | 33,780,520 |
| 2024-07-09 | 57.2 | 62.62 | 57 | 60.03 | +4.67% | 10,792 | 64,862,008 |
| 2024-07-08 | 56.81 | 58.5 | 56.81 | 57.35 | -0.4% | 3,917 | 22,567,562 |
| 2024-07-05 | 58.49 | 58.5 | 57 | 57.58 | -1.71% | 6,387 | 36,739,098 |
| 2024-07-04 | 61.6 | 62.24 | 58.53 | 58.58 | -5.67% | 7,676 | 46,161,825 |
| 2024-07-03 | 61.2 | 63.3 | 59.7 | 62.1 | +1.12% | 7,963 | 48,819,272 |
| 2024-07-02 | 63.33 | 63.85 | 61.26 | 61.41 | -3.29% | 7,635 | 47,406,118 |
| 2024-07-01 | 64.39 | 64.39 | 62.81 | 63.5 | -1.21% | 4,702 | 29,883,736 |
| 2024-06-28 | 64.56 | 65.54 | 63.61 | 64.28 | +0.06% | 4,904 | 31,741,512 |
| 2024-06-27 | 65.66 | 67.9 | 64.21 | 64.24 | -3.27% | 7,688 | 50,529,992 |
| 2024-06-26 | 61.94 | 67.5 | 61.88 | 66.41 | +6.19% | 9,080 | 58,550,962 |
| 2024-06-25 | 65.2 | 65.6 | 62.53 | 62.54 | -5.49% | 7,901 | 50,287,813 |
| 2024-06-24 | 69.45 | 69.5 | 64.99 | 66.17 | -4.87% | 9,395 | 63,602,882 |
| 2024-06-21 | 71.33 | 71.33 | 68.7 | 69.56 | -2.93% | 12,222 | 84,944,155 |
| 2024-06-20 | 68.8 | 73.28 | 68.43 | 71.66 | +3.32% | 19,072 | 136,367,813 |
| 2024-06-19 | 69 | 69.69 | 67.71 | 69.36 | +0.06% | 9,441 | 64,729,776 |
| 2024-06-18 | 69.01 | 70.5 | 69.01 | 69.32 | -0.53% | 9,631 | 67,015,479 |
| 2024-06-17 | 69.3 | 70.54 | 68.93 | 69.69 | -1.48% | 13,076 | 91,105,944 |
| 2024-06-14 | 66.5 | 70.79 | 65.1 | 70.74 | +4.32% | 22,568 | 153,308,448 |
| 2024-06-13 | 66.5 | 69.6 | 65.39 | 67.81 | +2.62% | 22,094 | 148,169,141 |
| 2024-06-12 | 66.8 | 66.84 | 65.57 | 66.08 | -1.3% | 12,075 | 79,834,068 |
| 2024-06-11 | 64.01 | 70.83 | 63.03 | 66.95 | +3.98% | 20,677 | 138,616,330 |
| 2024-06-07 | 64.7 | 66.36 | 63.71 | 64.39 | -0.17% | 6,995 | 45,427,846 |
| 2024-06-06 | 65.39 | 66.99 | 63.69 | 64.5 | -2.24% | 10,208 | 66,625,973 |
| 2024-06-05 | 62.87 | 67 | 62.21 | 65.98 | +5.62% | 13,323 | 87,266,004 |
| 2024-06-04 | 63.46 | 63.46 | 62.21 | 62.47 | -2.24% | 5,111 | 31,991,061 |
| 2024-06-03 | 64 | 65.18 | 63.33 | 63.9 | +0.17% | 5,526 | 35,484,083 |
| 2024-05-31 | 63.33 | 64.21 | 63.01 | 63.79 | +1.05% | 4,663 | 29,719,834 |
| 2024-05-30 | 62.1 | 63.87 | 61.22 | 63.13 | +1.09% | 5,681 | 35,769,751 |
| 2024-05-29 | 62.8 | 63.9 | 62.05 | 62.45 | -1.05% | 4,517 | 28,400,660 |
| 2024-05-28 | 62.96 | 65.28 | 62.42 | 63.11 | -0.24% | 7,554 | 48,360,333 |
| 2024-05-27 | 61.38 | 63.37 | 60.05 | 63.26 | +3.06% | 7,933 | 48,994,605 |
| 2024-05-24 | 63.03 | 63.1 | 61.29 | 61.38 | -2.66% | 4,683 | 28,973,630 |
| 2024-05-23 | 64.05 | 64.82 | 62.99 | 63.06 | -1.99% | 4,196 | 26,676,596 |
| 2024-05-22 | 65.1 | 65.48 | 62.72 | 64.34 | -1.62% | 7,342 | 47,022,065 |
| 2024-05-21 | 64.84 | 65.56 | 64.12 | 65.4 | +0.48% | 3,688 | 23,959,124 |
| 2024-05-20 | 66 | 66.8 | 65 | 65.09 | -1% | 6,135 | 40,355,386 |
| 2024-05-17 | 66 | 66 | 65 | 65.75 | -0.53% | 4,643 | 30,363,754 |
| 2024-05-16 | 66.24 | 66.98 | 65.72 | 66.1 | -0.26% | 5,296 | 35,144,975 |
| 2024-05-15 | 65.5 | 67.1 | 64.9 | 66.27 | +0.38% | 6,457 | 42,707,859 |
| 2024-05-14 | 66.52 | 67.5 | 65.1 | 66.02 | +0.03% | 6,182 | 41,054,450 |
| 2024-05-13 | 67.56 | 68.53 | 65.68 | 66 | -2.84% | 8,128 | 54,065,422 |
| 2024-05-10 | 71 | 72 | 67.36 | 67.93 | -3.19% | 14,358 | 99,249,274 |
| 2024-05-09 | 64 | 70.17 | 63.83 | 70.17 | +10% | 12,505 | 84,570,760 |
| 2024-05-08 | 64.44 | 64.44 | 63.35 | 63.79 | -0.85% | 3,185 | 20,313,247 |
| 2024-05-07 | 64.2 | 64.68 | 63.7 | 64.34 | +0.3% | 3,571 | 22,915,805 |
| 2024-05-06 | 63.21 | 64.6 | 63.01 | 64.15 | +3.1% | 5,498 | 35,169,374 |
| 2024-04-30 | 63.15 | 63.3 | 61.4 | 62.22 | -1.32% | 4,451 | 27,671,791 |
| 2024-04-29 | 60.3 | 63.49 | 60.3 | 63.05 | +2.82% | 7,484 | 46,827,980 |
| 2024-04-26 | 60.75 | 61.68 | 59.7 | 61.32 | +0.94% | 4,909 | 29,949,168 |
| 2024-04-25 | 59.66 | 61.17 | 59.09 | 60.75 | +1.5% | 4,166 | 25,201,765 |
| 2024-04-24 | 58.4 | 59.9 | 58.4 | 59.85 | +1.77% | 4,352 | 25,832,078 |
| 2024-04-23 | 58.2 | 58.81 | 57.68 | 58.81 | +1.05% | 4,528 | 26,402,350 |
| 2024-04-22 | 60.1 | 60.3 | 57.51 | 58.2 | -4.61% | 7,760 | 45,489,761 |
| 2024-04-19 | 62.96 | 62.96 | 60.8 | 61.01 | -3.48% | 4,433 | 27,193,392 |
| 2024-04-18 | 64.86 | 65.4 | 63 | 63.21 | -3.35% | 6,283 | 40,087,837 |
| 2024-04-17 | 63.27 | 65.79 | 63.15 | 65.4 | +1.89% | 5,599 | 36,398,273 |
| 2024-04-16 | 63.21 | 67 | 59.9 | 64.19 | 0% | 8,162 | 50,527,259 |
| 2024-04-15 | 66.99 | 67.6 | 62.53 | 64.19 | -4.11% | 6,646 | 43,278,083 |
| 2024-04-12 | 68.94 | 69.32 | 66.66 | 66.94 | -4.34% | 7,238 | 48,959,537 |
| 2024-04-11 | 71.5 | 72.98 | 69.98 | 69.98 | -2.78% | 3,829 | 27,463,827 |
| 2024-04-10 | 75.1 | 75.1 | 70.88 | 71.98 | -4.64% | 5,842 | 42,478,774 |
| 2024-04-09 | 74 | 75.8 | 73.76 | 75.48 | +1.62% | 2,923 | 21,919,446 |
| 2024-04-08 | 74.88 | 76.48 | 74 | 74.28 | -2.26% | 3,187 | 23,883,360 |
| 2024-04-03 | 76.19 | 77.86 | 74.4 | 76 | -0.91% | 5,201 | 39,566,186 |
| 2024-04-02 | 76.09 | 78.36 | 76 | 76.7 | +0.93% | 8,599 | 66,553,441 |
| 2024-04-01 | 76.05 | 76.47 | 74.83 | 75.99 | -0.26% | 6,107 | 46,122,322 |
| 2024-03-29 | 74.2 | 76.36 | 73.5 | 76.19 | +2.68% | 6,903 | 51,886,721 |
| 2024-03-28 | 71.99 | 75.1 | 71.99 | 74.2 | +2.97% | 6,666 | 49,426,179 |
| 2024-03-27 | 75 | 75.35 | 72.06 | 72.06 | -4.3% | 8,284 | 61,273,451 |
| 2024-03-26 | 74.67 | 76.84 | 74.25 | 75.3 | +0.57% | 8,698 | 65,621,160 |
| 2024-03-25 | 79.3 | 79.5 | 74.44 | 74.87 | -6.2% | 14,774 | 113,163,904 |
| 2024-03-22 | 76.66 | 82.01 | 76.6 | 79.82 | +3.11% | 20,032 | 161,131,933 |
| 2024-03-21 | 76.68 | 79.55 | 76.41 | 77.41 | +0.79% | 12,023 | 93,955,512 |
| 2024-03-20 | 73.92 | 79.5 | 73.69 | 76.8 | +3.63% | 13,387 | 102,557,792 |
| 2024-03-19 | 73.4 | 75.5 | 73.2 | 74.11 | +0.83% | 12,598 | 93,920,199 |
| 2024-03-18 | 73.1 | 73.5 | 72.4 | 73.5 | +0.56% | 8,541 | 62,368,389 |
| 2024-03-15 | 72.75 | 73.65 | 72.21 | 73.09 | +0.54% | 8,077 | 58,866,685 |
| 2024-03-14 | 72.5 | 73.38 | 71.6 | 72.7 | +0.28% | 9,316 | 67,494,351 |
| 2024-03-13 | 73.39 | 73.6 | 72.02 | 72.5 | -1.47% | 9,912 | 72,059,248 |
| 2024-03-12 | 70.9 | 75.95 | 70.7 | 73.58 | +4.22% | 17,545 | 128,512,017 |
| 2024-03-11 | 70.05 | 70.64 | 69.7 | 70.6 | -0.51% | 7,744 | 54,298,833 |
| 2024-03-08 | 71.16 | 72.49 | 68.88 | 70.96 | -0.06% | 9,759 | 68,731,362 |
| 2024-03-07 | 70.13 | 73.99 | 70.13 | 71 | +1.21% | 11,207 | 80,905,721 |
| 2024-03-06 | 69.64 | 70.81 | 69.03 | 70.15 | -0.93% | 5,656 | 39,510,853 |
| 2024-03-05 | 72 | 73.36 | 70.5 | 70.81 | -2.57% | 6,880 | 49,356,928 |
| 2024-03-04 | 71.39 | 73.6 | 70.68 | 72.68 | +2.18% | 8,195 | 59,381,279 |
| 2024-03-01 | 71.71 | 72.83 | 70.3 | 71.13 | -0.52% | 9,112 | 65,056,386 |
| 2024-02-29 | 67.01 | 72.96 | 67.01 | 71.5 | +3.98% | 11,105 | 79,097,154 |
| 2024-02-28 | 74.4 | 74.5 | 68 | 68.76 | -7.63% | 11,556 | 82,943,490 |
| 2024-02-27 | 72.9 | 74.8 | 71.83 | 74.44 | -0.05% | 11,373 | 83,230,580 |
| 2024-02-26 | 69.08 | 76.56 | 69.02 | 74.48 | +7.01% | 14,777 | 108,223,400 |
| 2024-02-23 | 69.12 | 69.88 | 68.2 | 69.6 | +0.19% | 7,201 | 49,677,303 |
| 2024-02-22 | 68.19 | 69.98 | 68.19 | 69.47 | +0.75% | 5,295 | 36,634,220 |
| 2024-02-21 | 68.5 | 70.47 | 67.32 | 68.95 | +0.52% | 6,826 | 47,128,819 |
| 2024-02-20 | 68.4 | 69.34 | 67.11 | 68.59 | -1.08% | 5,468 | 37,270,465 |
| 2024-02-19 | 69 | 70.5 | 67.84 | 69.34 | +1.55% | 9,533 | 65,929,193 |
| 2024-02-08 | 65.08 | 68.8 | 63.99 | 68.28 | +4.6% | 10,368 | 68,998,036 |
| 2024-02-07 | 66.01 | 66.59 | 63.45 | 65.28 | -1.09% | 9,789 | 63,634,803 |
| 2024-02-06 | 61 | 68.18 | 60.23 | 66 | +5.6% | 12,040 | 77,545,162 |
| 2024-02-05 | 64 | 65.2 | 60 | 62.5 | -2.24% | 12,274 | 77,232,442 |
| 2024-02-02 | 61.98 | 64.99 | 61.79 | 63.93 | +4.22% | 13,296 | 83,782,797 |
| 2024-02-01 | 59 | 62.47 | 58.58 | 61.34 | +2.97% | 8,560 | 51,993,886 |
| 2024-01-31 | 63.7 | 64.29 | 59.52 | 59.57 | -6.54% | 7,590 | 46,689,421 |
| 2024-01-30 | 67 | 67 | 63.39 | 63.74 | -4.85% | 6,939 | 45,083,788 |
| 2024-01-29 | 69 | 70.5 | 66.62 | 66.99 | -3% | 5,599 | 38,291,397 |
| 2024-01-26 | 71.4 | 71.57 | 68.77 | 69.06 | -3.9% | 7,516 | 52,671,210 |
| 2024-01-25 | 68.35 | 72.45 | 67.55 | 71.86 | +5.1% | 10,519 | 73,984,428 |
| 2024-01-24 | 70.12 | 70.75 | 66.1 | 68.37 | -1.89% | 8,907 | 60,493,666 |
| 2024-01-23 | 68.64 | 71.2 | 67.56 | 69.69 | +0.85% | 7,430 | 51,840,028 |
| 2024-01-22 | 74.37 | 75.69 | 67.53 | 69.1 | -7.72% | 8,586 | 61,524,440 |
| 2024-01-19 | 75.91 | 77.68 | 74.88 | 74.88 | -1.25% | 6,471 | 49,247,842 |
| 2024-01-18 | 74.9 | 76.89 | 73.23 | 75.83 | +0.61% | 8,021 | 59,798,411 |
| 2024-01-17 | 78 | 78 | 75.37 | 75.37 | -2.82% | 4,598 | 35,218,231 |
| 2024-01-16 | 78.55 | 79.63 | 76.18 | 77.56 | -1.84% | 6,246 | 48,514,461 |
| 2024-01-15 | 79.4 | 80 | 75.98 | 79.01 | -1.2% | 10,153 | 79,245,938 |
| 2024-01-12 | 81.6 | 83.19 | 79.53 | 79.97 | -2.91% | 11,717 | 95,250,125 |
| 2024-01-11 | 81 | 82.59 | 80.5 | 82.37 | +1.02% | 10,246 | 83,717,576 |
| 2024-01-10 | 81.04 | 83.94 | 79.26 | 81.54 | +0.06% | 11,897 | 97,104,491 |
| 2024-01-09 | 82.61 | 84.6 | 81.08 | 81.49 | -1% | 8,426 | 69,539,509 |
| 2024-01-08 | 85.69 | 85.69 | 82.2 | 82.31 | -3.28% | 6,048 | 50,365,794 |
| 2024-01-05 | 88.71 | 90.72 | 84.5 | 85.1 | -4.17% | 9,251 | 80,594,285 |
| 2024-01-04 | 89.98 | 90 | 88 | 88.8 | -1.62% | 6,524 | 57,894,661 |
| 2024-01-03 | 90.96 | 92.21 | 88.6 | 90.26 | -1.12% | 8,587 | 77,350,176 |
| 2024-01-02 | 93.8 | 93.8 | 91 | 91.28 | -3.9% | 9,348 | 85,586,373 |
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：