股票概览
80.54
-3.32%
-2.77
83.4
开盘价
83.7
最高价
79.7
最低价
102,533
成交量
数据更新至: 2024-12-31
技术指标
83.20
MA5 (5日均线)
83.85
MA10 (10日均线)
84.95
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 | 83.4 | 83.7 | 79.7 | 80.54 | -3.32% | 102,533 | 832,645,449 |
| 2024-12-30 | 84.44 | 84.79 | 82.71 | 83.31 | -1.4% | 67,968 | 568,083,777 |
| 2024-12-27 | 84.48 | 86.77 | 84.02 | 84.49 | +0.17% | 78,440 | 671,135,583 |
| 2024-12-26 | 83.1 | 85.39 | 82.21 | 84.35 | +1.27% | 62,261 | 524,966,048 |
| 2024-12-25 | 84.69 | 85.3 | 82.75 | 83.29 | -1.65% | 53,374 | 446,422,955 |
| 2024-12-24 | 83.99 | 84.7 | 82.5 | 84.69 | +1.35% | 59,845 | 500,496,474 |
| 2024-12-23 | 86.5 | 87.27 | 83.45 | 83.56 | -3.13% | 95,790 | 816,553,383 |
| 2024-12-20 | 84.68 | 87.87 | 84.34 | 86.26 | +1.88% | 101,951 | 878,356,330 |
| 2024-12-19 | 82.37 | 84.98 | 82.01 | 84.67 | +1.66% | 76,194 | 640,989,205 |
| 2024-12-18 | 82.76 | 84.3 | 82.02 | 83.29 | +0.9% | 69,013 | 574,695,117 |
| 2024-12-17 | 83.77 | 84.4 | 82.18 | 82.55 | -1.44% | 69,921 | 580,445,084 |
| 2024-12-16 | 87.16 | 87.3 | 83.47 | 83.76 | -3.61% | 88,585 | 753,479,874 |
| 2024-12-13 | 86.01 | 88.47 | 85.75 | 86.9 | +0.23% | 112,471 | 981,953,239 |
| 2024-12-12 | 87.75 | 88.28 | 85.7 | 86.7 | -2.11% | 122,136 | 1,059,101,764 |
| 2024-12-11 | 89.86 | 90.38 | 87.23 | 88.57 | -3.41% | 178,032 | 1,573,516,209 |
| 2024-12-10 | 98.98 | 98.98 | 91.17 | 91.7 | +1.91% | 367,671 | 3,502,651,573 |
| 2024-12-09 | 89.98 | 89.98 | 89.98 | 89.98 | +10% | 10,728 | 96,530,184 |
| 2024-11-22 | 84.42 | 86.6 | 81.71 | 81.8 | -2.79% | 115,473 | 978,498,583 |
| 2024-11-21 | 84.25 | 84.75 | 83.44 | 84.15 | -0.32% | 58,956 | 495,819,200 |
| 2024-11-20 | 84.88 | 85.02 | 83.3 | 84.42 | -0.19% | 78,043 | 657,341,085 |
| 2024-11-19 | 81.9 | 84.84 | 81.71 | 84.58 | +3.28% | 79,567 | 661,457,261 |
| 2024-11-18 | 85.08 | 85.93 | 81.45 | 81.89 | -3.75% | 99,771 | 829,392,101 |
| 2024-11-15 | 88 | 89.5 | 84 | 85.08 | -4.25% | 108,600 | 947,091,264 |
| 2024-11-14 | 92.2 | 92.4 | 88.5 | 88.86 | -4.06% | 112,140 | 1,014,208,478 |
| 2024-11-13 | 93.18 | 93.6 | 90.69 | 92.62 | -1.55% | 106,288 | 978,165,949 |
| 2024-11-12 | 95.83 | 96.5 | 93.23 | 94.08 | -1.71% | 143,471 | 1,355,999,788 |
| 2024-11-11 | 93 | 97.31 | 92.8 | 95.72 | +2.92% | 163,233 | 1,557,856,683 |
| 2024-11-08 | 95.69 | 97.69 | 92.67 | 93 | -1.47% | 167,382 | 1,590,691,799 |
| 2024-11-07 | 91.96 | 94.6 | 90.99 | 94.39 | +0.51% | 146,377 | 1,356,627,977 |
| 2024-11-06 | 89.06 | 97.97 | 88.81 | 93.91 | +5.45% | 260,053 | 2,430,717,992 |
| 2024-11-05 | 85.32 | 89.67 | 85.32 | 89.06 | +4.38% | 155,377 | 1,370,883,824 |
| 2024-11-04 | 83.44 | 85.77 | 83.03 | 85.32 | +1.27% | 101,795 | 863,116,173 |
| 2024-11-01 | 89 | 89.01 | 83.85 | 84.25 | -6.31% | 191,979 | 1,650,896,689 |
| 2024-10-31 | 91 | 91.04 | 88.18 | 89.92 | -1.49% | 175,927 | 1,576,813,547 |
| 2024-10-30 | 88.62 | 92.82 | 88.62 | 91.28 | +3.01% | 167,037 | 1,512,368,268 |
| 2024-10-29 | 87.26 | 92.77 | 86.36 | 88.61 | +1.5% | 217,012 | 1,938,945,533 |
| 2024-10-28 | 88.88 | 89.48 | 86.68 | 87.3 | -1.66% | 138,364 | 1,211,113,685 |
| 2024-10-25 | 90 | 90.82 | 85.01 | 88.77 | -0.66% | 218,551 | 1,916,676,736 |
| 2024-10-24 | 90 | 91.65 | 88.25 | 89.36 | -1.63% | 139,821 | 1,251,319,097 |
| 2024-10-23 | 89.5 | 94.93 | 89.22 | 90.84 | +0.46% | 191,054 | 1,760,165,801 |
| 2024-10-22 | 91.5 | 92.7 | 89.01 | 90.42 | -3.71% | 237,897 | 2,159,900,366 |
| 2024-10-21 | 95.25 | 100.5 | 92.5 | 93.9 | +2.72% | 350,053 | 3,378,348,512 |
| 2024-10-18 | 82.75 | 91.41 | 82.62 | 91.41 | +10% | 246,870 | 2,175,608,043 |
| 2024-10-17 | 82.01 | 85.58 | 80.41 | 83.1 | +3.37% | 167,051 | 1,398,191,920 |
| 2024-10-16 | 81.01 | 83 | 79.63 | 80.39 | -4.48% | 145,864 | 1,179,102,055 |
| 2024-10-15 | 82.97 | 88.87 | 82 | 84.16 | +2.87% | 238,336 | 2,041,149,683 |
| 2024-10-14 | 74.43 | 81.81 | 73.38 | 81.81 | +10% | 172,100 | 1,348,058,337 |
| 2024-10-11 | 76.53 | 79.5 | 73.5 | 74.37 | -5.72% | 119,294 | 903,741,228 |
| 2024-10-10 | 83 | 83 | 76.15 | 78.88 | -5.65% | 215,459 | 1,706,726,892 |
| 2024-10-09 | 81.8 | 84.66 | 77.41 | 83.6 | +8.63% | 305,795 | 2,534,953,636 |
| 2024-10-08 | 76.96 | 76.96 | 76.96 | 76.96 | +10.01% | 32,773 | 252,221,162 |
| 2024-09-30 | 67.42 | 69.96 | 67.2 | 69.96 | +10% | 117,602 | 813,499,047 |
| 2024-09-27 | 61.5 | 63.6 | 60.99 | 63.6 | +5.65% | 42,184 | 262,314,245 |
| 2024-09-26 | 57.69 | 60.24 | 57.21 | 60.2 | +4.19% | 65,970 | 387,671,535 |
| 2024-09-25 | 58.28 | 59.5 | 57.69 | 57.78 | +0.49% | 57,071 | 334,720,888 |
| 2024-09-24 | 56.07 | 57.71 | 55.5 | 57.5 | +2.92% | 52,471 | 298,182,048 |
| 2024-09-23 | 56.48 | 57.47 | 55.72 | 55.87 | -1.19% | 24,508 | 138,175,271 |
| 2024-09-20 | 57.22 | 57.49 | 56.04 | 56.54 | -1.17% | 23,965 | 135,748,786 |
| 2024-09-19 | 57.12 | 58.35 | 56.73 | 57.21 | +0.4% | 34,044 | 195,551,060 |
| 2024-09-18 | 57.54 | 57.95 | 55.78 | 56.98 | -0.97% | 30,281 | 171,397,973 |
| 2024-09-13 | 58.39 | 59.3 | 57.54 | 57.54 | -1.35% | 24,158 | 140,852,843 |
| 2024-09-12 | 59.79 | 60.39 | 58.33 | 58.33 | -1.95% | 26,079 | 154,073,163 |
| 2024-09-11 | 59.82 | 60.05 | 59 | 59.49 | -0.78% | 17,583 | 104,766,998 |
| 2024-09-10 | 59.55 | 60.39 | 58.5 | 59.96 | +0.91% | 29,765 | 176,268,443 |
| 2024-09-09 | 59.76 | 60.65 | 59.29 | 59.42 | -0.98% | 24,684 | 147,570,521 |
| 2024-09-06 | 61.59 | 61.83 | 60 | 60.01 | -2.55% | 21,448 | 129,943,911 |
| 2024-09-05 | 61.04 | 61.95 | 60.8 | 61.58 | +0.88% | 26,994 | 165,737,214 |
| 2024-09-04 | 60.8 | 61.9 | 60 | 61.04 | -1.07% | 31,566 | 192,519,301 |
| 2024-09-03 | 61.17 | 62.09 | 61.01 | 61.7 | +0.82% | 32,016 | 197,104,628 |
| 2024-09-02 | 63.46 | 63.67 | 61.06 | 61.2 | -3.56% | 50,142 | 310,384,104 |
| 2024-08-30 | 60.92 | 64.5 | 60.34 | 63.46 | +4.89% | 78,449 | 497,205,853 |
| 2024-08-29 | 58.29 | 61.36 | 58.22 | 60.5 | +2.77% | 44,470 | 266,402,708 |
| 2024-08-28 | 58.9 | 60 | 58.28 | 58.87 | -0.69% | 37,432 | 220,903,908 |
| 2024-08-27 | 60.6 | 60.73 | 59.06 | 59.28 | -2.95% | 36,747 | 219,283,932 |
| 2024-08-26 | 62.4 | 62.68 | 60.3 | 61.08 | -2.41% | 40,630 | 248,060,901 |
| 2024-08-23 | 63.5 | 63.95 | 62 | 62.59 | -2.4% | 43,488 | 272,273,795 |
| 2024-08-22 | 65 | 65.38 | 63.42 | 64.13 | -0.37% | 36,385 | 233,474,526 |
| 2024-08-21 | 64.05 | 65.5 | 64 | 64.37 | -0.51% | 33,966 | 219,708,709 |
| 2024-08-20 | 65.24 | 65.6 | 64.3 | 64.7 | -1.27% | 38,761 | 251,174,836 |
| 2024-08-19 | 64.45 | 66.14 | 63.75 | 65.53 | +3.42% | 77,462 | 505,262,911 |
| 2024-08-16 | 60.22 | 63.86 | 59.86 | 63.36 | +5.74% | 88,114 | 547,751,058 |
| 2024-08-15 | 59.14 | 60.98 | 58.86 | 59.92 | +1.3% | 37,586 | 225,662,286 |
| 2024-08-14 | 60.12 | 60.54 | 59.14 | 59.15 | -1.12% | 30,622 | 183,058,647 |
| 2024-08-13 | 58.8 | 59.86 | 58.75 | 59.82 | +1.8% | 31,883 | 189,248,439 |
| 2024-08-12 | 58.41 | 59.48 | 57.88 | 58.76 | +0.09% | 33,215 | 195,273,943 |
| 2024-08-09 | 59.8 | 59.9 | 58.7 | 58.71 | -0.68% | 35,172 | 208,368,112 |
| 2024-08-08 | 58.15 | 59.75 | 57.3 | 59.11 | +0.92% | 40,834 | 239,171,214 |
| 2024-08-07 | 58.91 | 59.06 | 58.37 | 58.57 | -0.58% | 30,771 | 180,729,000 |
| 2024-08-06 | 59.9 | 60.15 | 57.91 | 58.91 | -0.36% | 53,394 | 313,143,353 |
| 2024-08-05 | 60.61 | 61.8 | 59.05 | 59.12 | -3.63% | 49,394 | 297,157,720 |
| 2024-08-02 | 62.07 | 63 | 61.25 | 61.35 | -2.54% | 44,308 | 274,594,363 |
| 2024-08-01 | 62.6 | 63.88 | 62.6 | 62.95 | +0.29% | 44,544 | 281,070,081 |
| 2024-07-31 | 60.49 | 62.91 | 60.19 | 62.77 | +3.77% | 52,989 | 328,502,425 |
| 2024-07-30 | 61.33 | 61.41 | 59.8 | 60.49 | -1.37% | 37,854 | 228,338,490 |
| 2024-07-29 | 62.5 | 62.69 | 61.2 | 61.33 | -2% | 34,142 | 210,926,252 |
| 2024-07-26 | 62.14 | 62.79 | 61.61 | 62.58 | +0.85% | 33,640 | 209,531,565 |
| 2024-07-25 | 63.08 | 63.48 | 61.9 | 62.05 | -2.22% | 39,556 | 247,121,797 |
| 2024-07-24 | 64.5 | 65.27 | 63.37 | 63.46 | -1.75% | 44,741 | 287,322,635 |
| 2024-07-23 | 67.7 | 67.75 | 64.59 | 64.59 | -4.68% | 54,924 | 362,100,201 |
| 2024-07-22 | 68.09 | 68.54 | 67.52 | 67.76 | -0.51% | 38,000 | 258,193,326 |
| 2024-07-19 | 67.03 | 69.26 | 66.8 | 68.11 | +0.9% | 48,645 | 332,208,059 |
| 2024-07-18 | 68 | 68.5 | 65.7 | 67.5 | -2.29% | 70,377 | 470,858,785 |
| 2024-07-17 | 69.74 | 70.77 | 69.01 | 69.08 | -0.9% | 54,181 | 377,630,004 |
| 2024-07-16 | 68 | 69.99 | 67.41 | 69.71 | +1.71% | 60,617 | 416,657,081 |
| 2024-07-15 | 69 | 71.16 | 68.15 | 68.54 | -0.9% | 58,427 | 405,912,722 |
| 2024-07-12 | 68.95 | 69.44 | 67.48 | 69.16 | -0.32% | 44,749 | 306,508,807 |
| 2024-07-11 | 69.07 | 69.58 | 67.8 | 69.38 | +2.03% | 64,392 | 443,451,874 |
| 2024-07-10 | 68.88 | 69.74 | 66.74 | 68 | -3% | 83,237 | 566,726,661 |
| 2024-07-09 | 65.72 | 70.2 | 65.7 | 70.1 | +5.26% | 67,631 | 465,960,163 |
| 2024-07-08 | 67.76 | 68.4 | 66.22 | 66.6 | -1.65% | 39,684 | 267,121,680 |
| 2024-07-05 | 67.34 | 67.97 | 66.57 | 67.72 | +0.65% | 34,348 | 230,973,925 |
| 2024-07-04 | 68.41 | 69.46 | 67.2 | 67.28 | -2.01% | 44,063 | 300,410,643 |
| 2024-07-03 | 68.56 | 69.69 | 67.86 | 68.66 | -0.01% | 42,476 | 291,878,464 |
| 2024-07-02 | 69.17 | 69.55 | 67.75 | 68.67 | -0.58% | 40,239 | 276,530,281 |
| 2024-07-01 | 68.59 | 69.39 | 67.32 | 69.07 | +0.47% | 51,368 | 351,601,530 |
| 2024-06-28 | 68.55 | 70.11 | 68.35 | 68.75 | -0.22% | 54,607 | 377,344,183 |
| 2024-06-27 | 68.29 | 70.39 | 68.13 | 68.9 | +0.51% | 58,730 | 406,524,098 |
| 2024-06-26 | 67.5 | 68.9 | 66.9 | 68.55 | +1.32% | 52,926 | 359,968,939 |
| 2024-06-25 | 69.09 | 69.5 | 66.85 | 67.66 | -2.07% | 65,901 | 447,695,385 |
| 2024-06-24 | 70.01 | 72 | 68.86 | 69.09 | -2.21% | 92,194 | 648,940,229 |
| 2024-06-21 | 68.1 | 70.85 | 67.21 | 70.65 | +3.23% | 80,970 | 566,577,511 |
| 2024-06-20 | 69.13 | 69.8 | 68.4 | 68.44 | -1.31% | 53,303 | 368,164,336 |
| 2024-06-19 | 69.09 | 70.05 | 68.1 | 69.35 | +0.39% | 54,367 | 374,897,287 |
| 2024-06-18 | 69.5 | 69.96 | 68.55 | 69.08 | -0.96% | 68,500 | 473,271,213 |
| 2024-06-17 | 67.39 | 70.36 | 67.08 | 69.75 | +2.42% | 86,135 | 598,810,255 |
| 2024-06-14 | 67.5 | 68.66 | 66.5 | 68.1 | +0.19% | 90,603 | 611,162,269 |
| 2024-06-13 | 64.45 | 69.35 | 64.45 | 67.97 | +5.46% | 120,893 | 809,431,626 |
| 2024-06-12 | 65.07 | 65.5 | 64.23 | 64.45 | -0.86% | 55,725 | 360,561,281 |
| 2024-06-11 | 63.68 | 65.6 | 62.79 | 65.01 | +1.74% | 68,862 | 445,474,777 |
| 2024-06-07 | 64.9 | 66.5 | 63.42 | 63.9 | -1.43% | 75,239 | 486,982,564 |
| 2024-06-06 | 63.59 | 65.42 | 63.59 | 64.83 | +2.34% | 89,537 | 579,361,663 |
| 2024-06-05 | 62.69 | 64.61 | 62.55 | 63.35 | +0.67% | 56,568 | 361,393,183 |
| 2024-06-04 | 62.86 | 63.09 | 61.88 | 62.93 | -0.02% | 47,753 | 297,975,931 |
| 2024-06-03 | 61.82 | 63.38 | 61.49 | 62.94 | +1.86% | 64,846 | 406,897,398 |
| 2024-05-31 | 61.21 | 62.45 | 61.03 | 61.79 | +0.36% | 45,013 | 278,009,819 |
| 2024-05-30 | 59.45 | 61.86 | 58.63 | 61.57 | +3.36% | 57,838 | 353,115,310 |
| 2024-05-29 | 59.45 | 60.17 | 59.08 | 59.57 | +0.24% | 27,218 | 162,302,227 |
| 2024-05-28 | 60 | 61.23 | 59.25 | 59.43 | -0.93% | 43,948 | 264,396,287 |
| 2024-05-27 | 59.04 | 59.99 | 57.74 | 59.99 | +2.27% | 37,559 | 220,707,474 |
| 2024-05-24 | 60.61 | 60.79 | 58.61 | 58.66 | -3.2% | 34,374 | 204,333,806 |
| 2024-05-23 | 61.67 | 61.74 | 60.36 | 60.6 | -1.37% | 30,249 | 184,187,184 |
| 2024-05-22 | 61.9 | 62.09 | 60.96 | 61.44 | -0.58% | 24,645 | 151,409,513 |
| 2024-05-21 | 61.63 | 62.06 | 61.2 | 61.8 | +0.23% | 29,496 | 181,930,818 |
| 2024-05-20 | 61.75 | 62.38 | 61.25 | 61.66 | -0.15% | 34,673 | 214,185,013 |
| 2024-05-17 | 60.61 | 61.78 | 60.1 | 61.75 | +1.68% | 33,771 | 206,213,499 |
| 2024-05-16 | 60.99 | 61.16 | 60.5 | 60.73 | +0.68% | 35,250 | 214,547,418 |
| 2024-05-15 | 62.06 | 62.1 | 60.23 | 60.32 | -2.96% | 39,690 | 241,949,028 |
| 2024-05-14 | 62.48 | 63.15 | 61.77 | 62.16 | +0.5% | 47,950 | 299,278,004 |
| 2024-05-13 | 61.59 | 62.49 | 60.99 | 61.85 | -0.11% | 39,756 | 245,576,421 |
| 2024-05-10 | 62.04 | 62.85 | 61.64 | 61.92 | +0.03% | 42,239 | 261,922,764 |
| 2024-05-09 | 61.25 | 62.1 | 61.12 | 61.9 | +1.09% | 38,173 | 235,507,437 |
| 2024-05-08 | 62.27 | 62.27 | 61 | 61.23 | -1.72% | 43,335 | 266,177,890 |
| 2024-05-07 | 62.69 | 62.9 | 61.86 | 62.3 | -0.61% | 46,348 | 288,535,437 |
| 2024-05-06 | 62.92 | 63.59 | 62.29 | 62.68 | +1.87% | 66,657 | 419,609,176 |
| 2024-04-30 | 61.54 | 62.28 | 60.89 | 61.53 | -0.16% | 60,049 | 370,478,719 |
| 2024-04-29 | 60.35 | 62.09 | 60.35 | 61.63 | +2.22% | 77,673 | 476,134,713 |
| 2024-04-26 | 57 | 60.84 | 56.8 | 60.29 | +5.42% | 113,377 | 671,653,112 |
| 2024-04-25 | 56.52 | 58.66 | 55.94 | 57.19 | +0.79% | 81,525 | 468,157,721 |
| 2024-04-24 | 56.5 | 57.14 | 55.61 | 56.74 | +0.41% | 49,106 | 275,992,016 |
| 2024-04-23 | 56.49 | 57.5 | 55.55 | 56.51 | +0.04% | 46,971 | 264,963,270 |
| 2024-04-22 | 55.88 | 56.98 | 55.03 | 56.49 | -0.88% | 43,863 | 246,510,327 |
| 2024-04-19 | 57.55 | 57.81 | 56 | 56.99 | -1.99% | 49,954 | 283,887,811 |
| 2024-04-18 | 57.57 | 59.48 | 56.7 | 58.15 | 0% | 72,170 | 420,341,532 |
| 2024-04-17 | 56 | 58.72 | 56 | 58.15 | +4.66% | 75,626 | 434,365,801 |
| 2024-04-16 | 56.75 | 58.09 | 55.35 | 55.56 | -2.1% | 58,470 | 329,722,687 |
| 2024-04-15 | 55.95 | 57.1 | 55.42 | 56.75 | +1.99% | 50,773 | 286,916,380 |
| 2024-04-12 | 55.89 | 56.6 | 55.53 | 55.64 | -0.02% | 32,394 | 181,338,114 |
| 2024-04-11 | 55.44 | 57.33 | 55.44 | 55.65 | -1.1% | 38,845 | 218,384,695 |
| 2024-04-10 | 57.91 | 58.29 | 55.69 | 56.27 | -2.8% | 34,485 | 194,701,445 |
| 2024-04-09 | 57.61 | 58.25 | 56.6 | 57.89 | +0.49% | 27,657 | 158,710,836 |
| 2024-04-08 | 59.2 | 59.98 | 57.5 | 57.61 | -3.06% | 45,684 | 266,314,972 |
| 2024-04-03 | 60.12 | 60.7 | 58.9 | 59.43 | -1.28% | 33,448 | 199,412,450 |
| 2024-04-02 | 60.78 | 61.49 | 59.82 | 60.2 | -1.46% | 33,290 | 201,501,950 |
| 2024-04-01 | 58.98 | 61.91 | 58.98 | 61.09 | +4.21% | 47,074 | 285,941,442 |
| 2024-03-29 | 58.15 | 58.9 | 57.32 | 58.62 | +0.81% | 28,875 | 167,738,122 |
| 2024-03-28 | 57.29 | 59.47 | 57.16 | 58.15 | +1.5% | 39,651 | 231,564,103 |
| 2024-03-27 | 60.19 | 60.19 | 57.21 | 57.29 | -4.55% | 41,281 | 240,487,295 |
| 2024-03-26 | 60.65 | 61.29 | 59.8 | 60.02 | -1.09% | 33,983 | 205,183,033 |
| 2024-03-25 | 62.4 | 62.6 | 60.5 | 60.68 | -2.71% | 45,403 | 279,791,910 |
| 2024-03-22 | 62.81 | 63.91 | 62 | 62.37 | -1.24% | 39,445 | 247,042,652 |
| 2024-03-21 | 64.15 | 64.75 | 63.05 | 63.15 | -1.48% | 35,466 | 226,084,064 |
| 2024-03-20 | 64.38 | 65.07 | 63.55 | 64.1 | -0.64% | 38,768 | 248,552,960 |
| 2024-03-19 | 65.37 | 65.98 | 64.5 | 64.51 | -1.24% | 39,907 | 260,034,524 |
| 2024-03-18 | 63.78 | 65.32 | 63.63 | 65.32 | +3.42% | 47,016 | 303,321,565 |
| 2024-03-15 | 63.4 | 63.95 | 62.47 | 63.16 | -0.22% | 42,552 | 268,312,363 |
| 2024-03-14 | 64.08 | 64.15 | 62.56 | 63.3 | -1.72% | 36,748 | 232,878,928 |
| 2024-03-13 | 63.81 | 65.31 | 63.81 | 64.41 | +0.61% | 41,901 | 271,496,926 |
| 2024-03-12 | 64.53 | 65.65 | 63.89 | 64.02 | -0.77% | 44,335 | 286,347,575 |
| 2024-03-11 | 63.18 | 64.67 | 63 | 64.52 | +1.02% | 37,726 | 240,718,716 |
| 2024-03-08 | 62.38 | 64.29 | 62.31 | 63.87 | +1.95% | 42,606 | 271,758,645 |
| 2024-03-07 | 64.08 | 64.62 | 62.65 | 62.65 | -2.19% | 41,433 | 263,079,382 |
| 2024-03-06 | 65.09 | 65.34 | 62.58 | 64.05 | -1.61% | 59,603 | 380,952,646 |
| 2024-03-05 | 65.09 | 68.85 | 64.66 | 65.1 | +0.18% | 84,629 | 559,708,489 |
| 2024-03-04 | 65.15 | 66.16 | 64.03 | 64.98 | +0.56% | 49,685 | 322,626,254 |
| 2024-03-01 | 63.29 | 65.15 | 63 | 64.62 | +2.09% | 55,005 | 353,772,224 |
| 2024-02-29 | 59.22 | 63.3 | 59.22 | 63.3 | +5.57% | 60,455 | 373,774,655 |
| 2024-02-28 | 62.84 | 63.42 | 59.9 | 59.96 | -4.63% | 55,506 | 341,669,979 |
| 2024-02-27 | 60.56 | 62.87 | 60.56 | 62.87 | +2.64% | 43,208 | 267,444,386 |
| 2024-02-26 | 60.43 | 62.36 | 59.8 | 61.25 | +1.37% | 44,418 | 271,115,889 |
| 2024-02-23 | 60.09 | 60.46 | 59.3 | 60.42 | +0.78% | 36,924 | 221,370,261 |
| 2024-02-22 | 59.71 | 60.6 | 59.18 | 59.95 | +0.55% | 42,685 | 255,433,830 |
| 2024-02-21 | 57.5 | 60.93 | 57.11 | 59.62 | +2.72% | 61,690 | 367,154,365 |
| 2024-02-20 | 57.25 | 58.21 | 56.5 | 58.04 | +0.78% | 39,032 | 224,207,194 |
| 2024-02-19 | 59 | 59.9 | 57.13 | 57.59 | -0.47% | 62,009 | 359,781,585 |
| 2024-02-08 | 57.12 | 62.23 | 56.83 | 57.86 | +2.28% | 90,863 | 543,884,917 |
| 2024-02-07 | 52.31 | 56.57 | 52.31 | 56.57 | +8.19% | 75,130 | 415,423,165 |
| 2024-02-06 | 48.5 | 52.41 | 48.04 | 52.29 | +6.71% | 53,779 | 272,441,182 |
| 2024-02-05 | 50.1 | 51 | 46.08 | 49 | -2.31% | 60,628 | 293,695,106 |
| 2024-02-02 | 52.76 | 53.54 | 48.73 | 50.16 | -4.93% | 43,037 | 219,236,977 |
| 2024-02-01 | 52.69 | 53.97 | 51.66 | 52.76 | +0.3% | 35,135 | 185,684,396 |
| 2024-01-31 | 54.31 | 55.22 | 52.32 | 52.6 | -3.61% | 36,917 | 197,465,509 |
| 2024-01-30 | 55.58 | 56.8 | 54.45 | 54.57 | -0.42% | 43,414 | 241,573,320 |
| 2024-01-29 | 57.6 | 57.78 | 54.8 | 54.8 | -4.48% | 35,115 | 195,913,822 |
| 2024-01-26 | 58.69 | 59.29 | 57.06 | 57.37 | -3.24% | 35,148 | 204,107,266 |
| 2024-01-25 | 57.5 | 59.42 | 57 | 59.29 | +3.27% | 38,392 | 225,413,175 |
| 2024-01-24 | 58.07 | 58.38 | 55.65 | 57.41 | -1.29% | 38,976 | 221,563,320 |
| 2024-01-23 | 56.99 | 58.6 | 56.17 | 58.16 | +2.38% | 41,471 | 239,086,663 |
| 2024-01-22 | 59.95 | 60.28 | 56.41 | 56.81 | -5.16% | 30,617 | 178,214,376 |
| 2024-01-19 | 60.3 | 61.08 | 59.5 | 59.9 | -0.65% | 27,995 | 168,439,141 |
| 2024-01-18 | 59.59 | 60.5 | 58.3 | 60.29 | +0.99% | 39,795 | 235,834,394 |
| 2024-01-17 | 61.55 | 61.74 | 59.66 | 59.7 | -3.24% | 31,819 | 192,894,606 |
| 2024-01-16 | 62.38 | 62.67 | 60.82 | 61.7 | -1.04% | 21,903 | 134,755,488 |
| 2024-01-15 | 61.01 | 62.98 | 60.86 | 62.35 | +1.48% | 34,012 | 211,622,466 |
| 2024-01-12 | 62.5 | 62.91 | 61.35 | 61.44 | -2.2% | 28,239 | 174,710,067 |
| 2024-01-11 | 61.71 | 63.38 | 61.58 | 62.82 | +1.42% | 30,394 | 190,636,465 |
| 2024-01-10 | 62.48 | 62.69 | 61.4 | 61.94 | -1.1% | 28,530 | 177,021,972 |
| 2024-01-09 | 63.64 | 64.2 | 62 | 62.63 | -0.82% | 43,392 | 272,351,853 |
| 2024-01-08 | 64.61 | 64.61 | 63 | 63.15 | -2.41% | 31,890 | 202,389,749 |
| 2024-01-05 | 65.5 | 66.35 | 64.42 | 64.71 | -1.81% | 24,055 | 156,937,928 |
| 2024-01-04 | 65.48 | 66.25 | 65.32 | 65.9 | +0.63% | 29,757 | 195,811,660 |
| 2024-01-03 | 66.75 | 67.56 | 65.3 | 65.49 | -1.87% | 39,892 | 263,016,425 |
| 2024-01-02 | 69.1 | 70.28 | 66.3 | 66.74 | -3.42% | 49,486 | 337,314,709 |
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：