股票概览
53.94
+0.28%
+0.15
53.81
开盘价
55.13
最高价
53.7
最低价
71,116
成交量
数据更新至: 2024-12-31
技术指标
53.74
MA5 (5日均线)
54.63
MA10 (10日均线)
58.08
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 | 53.81 | 55.13 | 53.7 | 53.94 | +0.28% | 71,116 | 387,080,056 |
| 2024-12-30 | 54.17 | 54.45 | 53.51 | 53.79 | -0.68% | 51,722 | 278,673,691 |
| 2024-12-27 | 53.32 | 54.76 | 52.78 | 54.16 | +1.59% | 67,166 | 361,532,385 |
| 2024-12-26 | 53.21 | 53.63 | 52.6 | 53.31 | -0.34% | 55,353 | 293,933,539 |
| 2024-12-25 | 54.04 | 54.52 | 53.2 | 53.49 | -1.29% | 41,920 | 225,629,568 |
| 2024-12-24 | 53.87 | 54.32 | 53.65 | 54.19 | +0.59% | 42,209 | 227,801,804 |
| 2024-12-23 | 55.8 | 56.25 | 53.74 | 53.87 | -3.37% | 69,930 | 383,665,274 |
| 2024-12-20 | 55.32 | 55.79 | 54.91 | 55.75 | +0.56% | 48,904 | 271,324,037 |
| 2024-12-19 | 57.73 | 57.73 | 55 | 55.44 | -4.92% | 111,171 | 620,141,817 |
| 2024-12-18 | 60.05 | 60.17 | 58 | 58.31 | -2.83% | 79,041 | 463,921,104 |
| 2024-12-17 | 60.19 | 60.89 | 59.7 | 60.01 | -0.28% | 37,247 | 224,312,848 |
| 2024-12-16 | 63.48 | 63.66 | 59.8 | 60.18 | -5.2% | 68,602 | 417,909,725 |
| 2024-12-13 | 64.6 | 64.82 | 63.13 | 63.48 | -2.64% | 46,883 | 299,493,660 |
| 2024-12-12 | 64.2 | 65.56 | 63.64 | 65.2 | +1.57% | 66,548 | 431,312,720 |
| 2024-12-11 | 61.05 | 64.88 | 61.05 | 64.19 | +4.29% | 95,921 | 613,960,462 |
| 2024-12-10 | 63.25 | 63.99 | 61 | 61.55 | +2.5% | 112,513 | 709,644,738 |
| 2024-12-09 | 60.25 | 60.99 | 59.71 | 60.05 | -0.33% | 26,609 | 160,479,888 |
| 2024-12-06 | 59.57 | 60.73 | 59.57 | 60.25 | +0.7% | 33,188 | 199,895,016 |
| 2024-12-05 | 60.57 | 60.57 | 59.53 | 59.83 | -1.34% | 31,955 | 191,422,874 |
| 2024-12-04 | 60.78 | 61.27 | 60.38 | 60.64 | -0.79% | 27,565 | 167,449,939 |
| 2024-12-03 | 61.3 | 61.66 | 60.68 | 61.12 | -1.15% | 31,759 | 194,288,656 |
| 2024-12-02 | 61.3 | 62.15 | 60.58 | 61.83 | +0.31% | 46,904 | 288,270,788 |
| 2024-11-29 | 61.74 | 62.79 | 61.25 | 61.64 | +0.55% | 42,792 | 264,878,258 |
| 2024-11-28 | 61.9 | 61.99 | 61.08 | 61.3 | -0.99% | 23,659 | 145,496,191 |
| 2024-11-27 | 60.69 | 62.58 | 59.62 | 61.91 | +1.98% | 39,958 | 245,373,245 |
| 2024-11-26 | 60.32 | 61.98 | 60.3 | 60.71 | -0.08% | 25,773 | 157,366,534 |
| 2024-11-25 | 59.84 | 61.61 | 59.8 | 60.76 | +1.45% | 35,643 | 216,669,554 |
| 2024-11-22 | 62.28 | 62.99 | 59.76 | 59.89 | -4.31% | 39,701 | 242,863,363 |
| 2024-11-21 | 63.3 | 63.65 | 61.9 | 62.59 | -1.23% | 36,626 | 229,307,418 |
| 2024-11-20 | 62.83 | 63.78 | 62.18 | 63.37 | +0.27% | 29,849 | 188,693,059 |
| 2024-11-19 | 62.09 | 63.2 | 61.67 | 63.2 | +1.43% | 42,567 | 265,788,480 |
| 2024-11-18 | 64.78 | 64.95 | 61.83 | 62.31 | -4.06% | 58,828 | 373,802,134 |
| 2024-11-15 | 66.69 | 67.5 | 64.81 | 64.95 | -2.07% | 43,390 | 287,167,650 |
| 2024-11-14 | 67.01 | 68.5 | 66.09 | 66.32 | -1.95% | 58,154 | 391,457,046 |
| 2024-11-13 | 66 | 68 | 65.56 | 67.64 | +1.42% | 62,625 | 421,066,970 |
| 2024-11-12 | 66.11 | 68.5 | 66.1 | 66.69 | +1.06% | 81,805 | 550,977,726 |
| 2024-11-11 | 64.76 | 66 | 64.25 | 65.99 | +0.63% | 67,099 | 438,243,362 |
| 2024-11-08 | 68.01 | 69 | 65.01 | 65.58 | -3.2% | 102,720 | 680,500,966 |
| 2024-11-07 | 61.02 | 67.75 | 61 | 67.75 | +10% | 147,363 | 970,555,440 |
| 2024-11-06 | 61.21 | 62.25 | 60.87 | 61.59 | +0.1% | 58,100 | 357,312,114 |
| 2024-11-05 | 60.68 | 61.64 | 59.91 | 61.53 | +1.27% | 62,688 | 382,929,841 |
| 2024-11-04 | 60.78 | 61.48 | 59.31 | 60.76 | -0.03% | 57,896 | 350,020,177 |
| 2024-11-01 | 59.58 | 62.45 | 59.1 | 60.78 | +1% | 75,256 | 459,759,631 |
| 2024-10-31 | 60.21 | 60.85 | 59.31 | 60.18 | -1.3% | 75,730 | 454,808,082 |
| 2024-10-30 | 60.42 | 62.52 | 60.15 | 60.97 | -4.03% | 110,507 | 672,845,575 |
| 2024-10-29 | 67 | 67 | 63 | 63.53 | -6.61% | 106,910 | 689,421,860 |
| 2024-10-28 | 67 | 68.33 | 64.81 | 68.03 | +3.15% | 84,486 | 567,134,459 |
| 2024-10-25 | 64.31 | 66.78 | 63.54 | 65.95 | +2.55% | 58,082 | 380,702,656 |
| 2024-10-24 | 64.78 | 65.4 | 63.9 | 64.31 | -2.26% | 44,387 | 285,909,532 |
| 2024-10-23 | 64.08 | 67.97 | 63.5 | 65.8 | +3.12% | 93,832 | 617,333,695 |
| 2024-10-22 | 63.1 | 64.77 | 62.98 | 63.81 | +1.14% | 60,265 | 385,247,687 |
| 2024-10-21 | 61.66 | 63.6 | 60.85 | 63.09 | +1.27% | 63,890 | 397,621,756 |
| 2024-10-18 | 60.9 | 63.99 | 60.05 | 62.3 | +1.63% | 88,278 | 545,355,714 |
| 2024-10-17 | 62.88 | 63.36 | 61.16 | 61.3 | -1.98% | 36,934 | 228,916,383 |
| 2024-10-16 | 62 | 63.95 | 61.88 | 62.54 | -0.87% | 39,990 | 251,243,748 |
| 2024-10-15 | 64.88 | 65.78 | 62.89 | 63.09 | -3.22% | 49,633 | 318,930,495 |
| 2024-10-14 | 62.84 | 65.95 | 60.61 | 65.19 | +3.66% | 92,559 | 589,015,428 |
| 2024-10-11 | 64.01 | 65.34 | 62.01 | 62.89 | -3.07% | 48,226 | 305,595,126 |
| 2024-10-10 | 64 | 67.32 | 62.67 | 64.88 | +0.82% | 91,548 | 596,514,181 |
| 2024-10-09 | 69.77 | 69.77 | 64.35 | 64.35 | -10% | 113,668 | 742,375,263 |
| 2024-10-08 | 80.19 | 80.19 | 68 | 71.5 | -1.95% | 154,898 | 1,142,030,686 |
| 2024-09-30 | 70.62 | 72.92 | 67.04 | 72.92 | +10% | 89,309 | 639,324,488 |
| 2024-09-27 | 62 | 66.29 | 61.99 | 66.29 | +10.01% | 90,158 | 583,019,543 |
| 2024-09-26 | 54.88 | 60.26 | 54.61 | 60.26 | +10% | 116,237 | 680,605,177 |
| 2024-09-25 | 55.71 | 56.35 | 54.35 | 54.78 | -0.67% | 68,924 | 381,315,208 |
| 2024-09-24 | 54.1 | 55.17 | 53 | 55.15 | +4.02% | 81,747 | 444,379,644 |
| 2024-09-23 | 51.25 | 53.71 | 51.25 | 53.02 | +2.36% | 58,610 | 310,293,056 |
| 2024-09-20 | 50.33 | 52.15 | 49.8 | 51.8 | +2.43% | 54,017 | 278,117,481 |
| 2024-09-19 | 49.1 | 52.1 | 49.1 | 50.57 | +3.2% | 70,797 | 360,642,274 |
| 2024-09-18 | 47.28 | 49.45 | 46.6 | 49 | +3.59% | 72,678 | 353,101,487 |
| 2024-09-13 | 49.51 | 49.95 | 47.03 | 47.3 | -4.52% | 52,622 | 254,647,476 |
| 2024-09-12 | 50.18 | 51.41 | 49.53 | 49.54 | -0.82% | 56,217 | 284,158,662 |
| 2024-09-11 | 49.65 | 50.67 | 49.33 | 49.95 | -0.36% | 21,764 | 108,882,407 |
| 2024-09-10 | 49.15 | 50.94 | 49 | 50.13 | +2.31% | 57,959 | 291,415,144 |
| 2024-09-09 | 49.54 | 49.99 | 48.4 | 49 | -2.55% | 32,868 | 161,196,493 |
| 2024-09-06 | 51.09 | 51.51 | 50.27 | 50.28 | -1.62% | 22,356 | 113,698,072 |
| 2024-09-05 | 50.4 | 51.3 | 49.83 | 51.11 | +1.49% | 32,193 | 163,136,816 |
| 2024-09-04 | 50.8 | 51.49 | 50.2 | 50.36 | -0.89% | 25,582 | 129,479,707 |
| 2024-09-03 | 48.5 | 51.16 | 48.41 | 50.81 | +4.55% | 61,804 | 311,066,868 |
| 2024-09-02 | 49.98 | 49.98 | 48.5 | 48.6 | -3.38% | 41,313 | 202,065,589 |
| 2024-08-30 | 48.1 | 51.38 | 47.63 | 50.3 | +3.48% | 69,717 | 348,894,405 |
| 2024-08-29 | 47.18 | 49.09 | 47.18 | 48.61 | +2.08% | 40,324 | 195,524,424 |
| 2024-08-28 | 48.17 | 48.58 | 46.6 | 47.62 | -2.02% | 37,502 | 177,282,926 |
| 2024-08-27 | 49 | 49.39 | 48.2 | 48.6 | -1.42% | 31,540 | 153,732,597 |
| 2024-08-26 | 50.67 | 50.72 | 49.09 | 49.3 | -2.84% | 40,555 | 201,165,921 |
| 2024-08-23 | 50 | 51.89 | 49.9 | 50.74 | +0.87% | 32,618 | 166,327,316 |
| 2024-08-22 | 51.21 | 51.3 | 49.5 | 50.3 | -1.93% | 37,530 | 188,287,858 |
| 2024-08-21 | 50.62 | 52 | 50.5 | 51.29 | +0.71% | 29,583 | 152,079,010 |
| 2024-08-20 | 51.62 | 52.18 | 50.81 | 50.93 | -1.64% | 32,830 | 168,214,581 |
| 2024-08-19 | 51.37 | 52.83 | 50.75 | 51.78 | +2.09% | 75,264 | 390,084,603 |
| 2024-08-16 | 50.26 | 50.74 | 49.47 | 50.72 | +0.92% | 34,263 | 171,575,075 |
| 2024-08-15 | 50.01 | 50.99 | 49.97 | 50.26 | +0.32% | 29,039 | 146,356,800 |
| 2024-08-14 | 51.36 | 51.39 | 50.01 | 50.1 | -2.34% | 30,128 | 151,935,031 |
| 2024-08-13 | 52.05 | 52.19 | 50.5 | 51.3 | -1.06% | 34,461 | 176,107,403 |
| 2024-08-12 | 52.15 | 52.37 | 51.5 | 51.85 | -0.78% | 28,195 | 146,504,168 |
| 2024-08-09 | 53.13 | 54.02 | 52.23 | 52.26 | -1.15% | 41,640 | 220,793,538 |
| 2024-08-08 | 52.22 | 54.15 | 52.22 | 52.87 | +0.27% | 59,011 | 313,820,331 |
| 2024-08-07 | 51.15 | 53.33 | 50.73 | 52.73 | +2.31% | 57,616 | 300,587,003 |
| 2024-08-06 | 50.9 | 52.13 | 50.12 | 51.54 | +1.38% | 43,276 | 221,991,286 |
| 2024-08-05 | 49.76 | 52.08 | 49.4 | 50.84 | +2.09% | 59,466 | 304,837,653 |
| 2024-08-02 | 49.08 | 50.26 | 49 | 49.8 | 0% | 36,423 | 181,579,740 |
| 2024-08-01 | 52.2 | 52.5 | 49.57 | 49.8 | -4.69% | 72,647 | 367,065,745 |
| 2024-07-31 | 50 | 52.6 | 49.67 | 52.25 | +4.77% | 66,099 | 341,508,154 |
| 2024-07-30 | 49.65 | 50 | 48.77 | 49.87 | -0.32% | 33,631 | 166,167,149 |
| 2024-07-29 | 51.24 | 51.5 | 49.66 | 50.03 | -2.38% | 50,885 | 256,594,411 |
| 2024-07-26 | 51.73 | 52.37 | 50.9 | 51.25 | -0.91% | 45,914 | 235,347,219 |
| 2024-07-25 | 52.25 | 53.52 | 51.18 | 51.72 | -1.49% | 46,970 | 244,554,616 |
| 2024-07-24 | 53.68 | 54.38 | 52 | 52.5 | -2.53% | 48,159 | 254,745,405 |
| 2024-07-23 | 57.25 | 57.45 | 53.85 | 53.86 | -6.49% | 61,467 | 338,180,086 |
| 2024-07-22 | 60 | 60 | 57.15 | 57.6 | -4.19% | 53,911 | 313,584,746 |
| 2024-07-19 | 58.2 | 60.44 | 57.3 | 60.12 | +2.26% | 47,491 | 281,905,168 |
| 2024-07-18 | 59.33 | 62.27 | 58.19 | 58.79 | -1.72% | 61,744 | 366,858,625 |
| 2024-07-17 | 56.77 | 59.84 | 56.55 | 59.82 | +5.21% | 55,102 | 323,914,193 |
| 2024-07-16 | 57.02 | 57.2 | 56.01 | 56.86 | -0.79% | 23,284 | 131,997,954 |
| 2024-07-15 | 57 | 57.62 | 56.76 | 57.31 | +0.28% | 21,671 | 123,940,262 |
| 2024-07-12 | 57 | 57.4 | 56.19 | 57.15 | +0.78% | 34,137 | 194,269,424 |
| 2024-07-11 | 56.01 | 57.5 | 55.5 | 56.71 | +2.51% | 48,532 | 275,587,446 |
| 2024-07-10 | 54.5 | 56.1 | 54.18 | 55.32 | +0.95% | 37,167 | 206,383,080 |
| 2024-07-09 | 53.9 | 55.3 | 53.4 | 54.8 | +1.59% | 33,018 | 179,185,289 |
| 2024-07-08 | 55.35 | 55.49 | 53.77 | 53.94 | -2.85% | 37,564 | 204,098,019 |
| 2024-07-05 | 56.35 | 56.74 | 54.95 | 55.52 | -1.7% | 33,616 | 186,631,197 |
| 2024-07-04 | 57.81 | 58.3 | 56 | 56.48 | -2.3% | 38,537 | 218,735,302 |
| 2024-07-03 | 59.22 | 59.82 | 57.71 | 57.81 | -2.36% | 31,384 | 183,456,250 |
| 2024-07-02 | 58.3 | 60.16 | 57.28 | 59.21 | +1.42% | 55,512 | 328,042,084 |
| 2024-07-01 | 57.28 | 58.4 | 57.21 | 58.38 | +1.53% | 35,143 | 203,680,454 |
| 2024-06-28 | 58.71 | 59.2 | 57.3 | 57.5 | -2.08% | 41,536 | 240,955,933 |
| 2024-06-27 | 60.18 | 60.8 | 58.63 | 58.72 | -3.5% | 36,426 | 216,008,382 |
| 2024-06-26 | 58.38 | 61.16 | 58.3 | 60.85 | +3.56% | 56,113 | 339,280,432 |
| 2024-06-25 | 59 | 60.16 | 58.3 | 58.76 | -0.96% | 42,886 | 254,157,250 |
| 2024-06-24 | 57.01 | 60.5 | 55.98 | 59.33 | +2.29% | 68,342 | 401,431,507 |
| 2024-06-21 | 59.25 | 59.33 | 57.54 | 58 | -1.44% | 29,406 | 171,073,973 |
| 2024-06-20 | 59.67 | 59.93 | 58.63 | 58.85 | -1.31% | 26,307 | 155,278,323 |
| 2024-06-19 | 60.32 | 60.54 | 59.36 | 59.63 | -1.47% | 30,147 | 180,390,141 |
| 2024-06-18 | 61.4 | 61.99 | 60 | 60.52 | -1.63% | 38,528 | 234,144,768 |
| 2024-06-17 | 60.61 | 61.54 | 60.15 | 61.52 | +0.08% | 38,054 | 231,837,028 |
| 2024-06-14 | 60.78 | 61.71 | 59.4 | 61.47 | +0.95% | 48,925 | 297,079,698 |
| 2024-06-13 | 62.13 | 62.17 | 60.1 | 60.89 | -1.77% | 41,428 | 251,758,716 |
| 2024-06-12 | 62.95 | 63.45 | 61.5 | 61.99 | -0.83% | 37,031 | 231,358,122 |
| 2024-06-11 | 64.4 | 64.63 | 61.45 | 62.51 | -3.52% | 60,084 | 375,893,828 |
| 2024-06-07 | 65.95 | 66.36 | 64.58 | 64.79 | -1.76% | 26,964 | 175,846,290 |
| 2024-06-06 | 66.14 | 66.43 | 64.88 | 65.95 | -1.83% | 29,342 | 192,391,224 |
| 2024-06-05 | 68.72 | 68.78 | 66.81 | 67.18 | -2.24% | 32,634 | 220,804,147 |
| 2024-06-04 | 67.76 | 69 | 66.8 | 68.72 | +0.98% | 32,635 | 221,821,141 |
| 2024-06-03 | 68.82 | 69.75 | 67.5 | 68.05 | -2.18% | 60,300 | 412,590,901 |
| 2024-05-31 | 70.2 | 70.2 | 68.71 | 69.57 | +0.72% | 22,906 | 159,082,152 |
| 2024-05-30 | 69.01 | 70.2 | 68.68 | 69.07 | -0.69% | 21,993 | 152,262,417 |
| 2024-05-29 | 70.35 | 70.6 | 69.12 | 69.55 | -0.53% | 20,216 | 140,763,034 |
| 2024-05-28 | 70.68 | 70.9 | 69.91 | 69.92 | -0.96% | 13,353 | 93,796,718 |
| 2024-05-27 | 70.79 | 71.36 | 69.87 | 70.6 | +0.73% | 23,432 | 165,092,220 |
| 2024-05-24 | 70.55 | 70.79 | 69.5 | 70.09 | -0.65% | 19,831 | 139,173,318 |
| 2024-05-23 | 71.6 | 72.13 | 70.33 | 70.55 | -1.47% | 14,665 | 103,888,952 |
| 2024-05-22 | 72.6 | 72.9 | 71.5 | 71.6 | -1.26% | 19,835 | 142,715,305 |
| 2024-05-21 | 71.9 | 72.91 | 71.22 | 72.51 | +0.49% | 19,908 | 143,785,840 |
| 2024-05-20 | 72.78 | 73.77 | 71.52 | 72.16 | -0.99% | 34,140 | 247,086,732 |
| 2024-05-17 | 73 | 74.18 | 71.68 | 72.88 | -0.84% | 44,469 | 322,527,117 |
| 2024-05-16 | 72.8 | 74.48 | 71.6 | 73.5 | +1.58% | 24,747 | 181,110,980 |
| 2024-05-15 | 73.32 | 73.65 | 72.02 | 72.36 | -1.22% | 15,547 | 112,953,647 |
| 2024-05-14 | 72.68 | 74.45 | 72.59 | 73.25 | +1.24% | 31,980 | 234,814,817 |
| 2024-05-13 | 74 | 74 | 71.76 | 72.35 | -2.62% | 53,087 | 384,399,719 |
| 2024-05-10 | 75.03 | 75.57 | 73.92 | 74.3 | -0.93% | 27,945 | 208,497,456 |
| 2024-05-09 | 75 | 75.1 | 74.11 | 75 | +0.6% | 24,034 | 179,481,039 |
| 2024-05-08 | 75.7 | 75.71 | 73.6 | 74.55 | -1.55% | 33,186 | 247,018,470 |
| 2024-05-07 | 74.5 | 76.31 | 74.27 | 75.72 | +1.11% | 39,701 | 300,126,403 |
| 2024-05-06 | 72.1 | 75.2 | 71.38 | 74.89 | +5.48% | 73,091 | 542,953,543 |
| 2024-04-30 | 71.25 | 72.47 | 70.87 | 71 | -0.93% | 29,715 | 212,636,541 |
| 2024-04-29 | 68.81 | 73.03 | 68.63 | 71.67 | +3.96% | 63,327 | 450,707,876 |
| 2024-04-26 | 67.75 | 69.99 | 66.41 | 68.94 | +4.85% | 73,754 | 507,091,047 |
| 2024-04-25 | 64.64 | 65.88 | 64 | 65.75 | +1.61% | 26,545 | 173,366,181 |
| 2024-04-24 | 64.93 | 65.2 | 63.88 | 64.71 | -0.34% | 21,980 | 141,942,418 |
| 2024-04-23 | 63.2 | 65.2 | 62.48 | 64.93 | +2.58% | 41,647 | 268,402,751 |
| 2024-04-22 | 61.5 | 64 | 61.1 | 63.3 | +3.6% | 42,187 | 266,985,414 |
| 2024-04-19 | 62.08 | 62.08 | 60.46 | 61.1 | -1.48% | 19,677 | 120,184,420 |
| 2024-04-18 | 62.4 | 63.23 | 61.7 | 62.02 | -0.47% | 19,918 | 124,287,928 |
| 2024-04-17 | 62.3 | 62.7 | 61.45 | 62.31 | -0.1% | 21,086 | 130,959,063 |
| 2024-04-16 | 64.2 | 64.2 | 61.73 | 62.37 | -2.61% | 25,722 | 161,155,557 |
| 2024-04-15 | 60.89 | 64.88 | 60.87 | 64.04 | +4.73% | 47,066 | 299,703,884 |
| 2024-04-12 | 61.8 | 62.8 | 60.95 | 61.15 | -0.92% | 28,752 | 178,343,862 |
| 2024-04-11 | 61.45 | 62.1 | 61.07 | 61.72 | +0.31% | 21,042 | 129,576,512 |
| 2024-04-10 | 63.2 | 63.5 | 60.55 | 61.53 | -2.5% | 32,750 | 201,916,300 |
| 2024-04-09 | 63 | 63.88 | 62.67 | 63.11 | -0.14% | 27,026 | 171,277,427 |
| 2024-04-08 | 66.08 | 66.08 | 63.05 | 63.2 | -4.34% | 61,545 | 392,828,084 |
| 2024-04-03 | 66.34 | 67.89 | 65.7 | 66.07 | -0.5% | 21,264 | 141,623,365 |
| 2024-04-02 | 68.17 | 68.28 | 66.02 | 66.4 | -2.85% | 24,781 | 166,190,139 |
| 2024-04-01 | 65.96 | 70 | 65.78 | 68.35 | +4.45% | 47,707 | 327,006,154 |
| 2024-03-29 | 65.35 | 66.01 | 64.55 | 65.44 | +0.37% | 16,745 | 109,301,817 |
| 2024-03-28 | 66 | 66.6 | 65 | 65.2 | -1.11% | 28,128 | 184,438,749 |
| 2024-03-27 | 66.88 | 67.37 | 65.8 | 65.93 | -0.98% | 27,948 | 185,974,941 |
| 2024-03-26 | 66 | 66.99 | 65.21 | 66.58 | +1.59% | 27,490 | 182,129,282 |
| 2024-03-25 | 66.66 | 66.66 | 65.2 | 65.54 | -2.18% | 23,204 | 152,544,079 |
| 2024-03-22 | 68 | 68.37 | 66.2 | 67 | -1.51% | 24,450 | 163,723,778 |
| 2024-03-21 | 66.71 | 68.4 | 66.71 | 68.03 | +1.24% | 34,944 | 236,371,402 |
| 2024-03-20 | 68.68 | 68.68 | 66.62 | 67.2 | -2.24% | 34,456 | 231,935,739 |
| 2024-03-19 | 67 | 69.49 | 66.75 | 68.74 | +1.81% | 49,184 | 337,269,779 |
| 2024-03-18 | 67.1 | 68 | 66.39 | 67.52 | -0.76% | 34,483 | 231,393,632 |
| 2024-03-15 | 67.65 | 69.35 | 67.15 | 68.04 | +0.5% | 33,367 | 227,620,407 |
| 2024-03-14 | 68.08 | 68.88 | 66.6 | 67.7 | -0.51% | 27,951 | 189,066,486 |
| 2024-03-13 | 69 | 70.13 | 68 | 68.05 | -1.73% | 36,845 | 253,075,635 |
| 2024-03-12 | 65.43 | 70 | 64.94 | 69.25 | +5.84% | 67,754 | 460,300,024 |
| 2024-03-11 | 62.02 | 65.5 | 61.97 | 65.43 | +5.5% | 59,486 | 383,584,934 |
| 2024-03-08 | 62.62 | 62.95 | 60.78 | 62.02 | -0.93% | 35,259 | 217,086,556 |
| 2024-03-07 | 62.48 | 63.66 | 61.87 | 62.6 | +0.98% | 25,273 | 158,971,285 |
| 2024-03-06 | 62.96 | 63.2 | 61.74 | 61.99 | -1.51% | 21,571 | 134,281,199 |
| 2024-03-05 | 62.4 | 63.5 | 62.33 | 62.94 | -0.08% | 26,198 | 164,858,513 |
| 2024-03-04 | 63.83 | 64.03 | 62.3 | 62.99 | -1.04% | 30,242 | 190,638,952 |
| 2024-03-01 | 63.5 | 64 | 62.75 | 63.65 | -0.47% | 35,623 | 226,083,011 |
| 2024-02-29 | 60.61 | 64 | 60.61 | 63.95 | +3.56% | 43,901 | 274,656,661 |
| 2024-02-28 | 63.26 | 64.12 | 61.51 | 61.75 | -2.69% | 36,668 | 230,595,518 |
| 2024-02-27 | 63.25 | 63.92 | 62.51 | 63.46 | -0.77% | 41,952 | 264,600,081 |
| 2024-02-26 | 64.15 | 65.54 | 63.35 | 63.95 | -1.78% | 42,918 | 274,715,399 |
| 2024-02-23 | 63.5 | 67.4 | 63.5 | 65.11 | +1.12% | 63,879 | 418,004,730 |
| 2024-02-22 | 62.13 | 64.4 | 61.51 | 64.39 | +1.27% | 68,645 | 431,734,117 |
| 2024-02-21 | 58.56 | 64.47 | 57.92 | 63.58 | +8.48% | 101,094 | 631,303,125 |
| 2024-02-20 | 62.67 | 62.67 | 57.11 | 58.61 | -4.33% | 93,411 | 548,827,811 |
| 2024-02-19 | 59 | 61.26 | 59 | 61.26 | +10% | 64,382 | 392,638,773 |
| 2024-02-08 | 55.01 | 57 | 54.43 | 55.69 | +0.58% | 62,824 | 350,537,245 |
| 2024-02-07 | 53.05 | 55.65 | 52.3 | 55.37 | +4.71% | 85,836 | 467,742,421 |
| 2024-02-06 | 48.6 | 53.12 | 48.6 | 52.88 | +7.44% | 74,742 | 386,446,174 |
| 2024-02-05 | 49.87 | 51.3 | 48.26 | 49.22 | -1.99% | 60,989 | 302,788,979 |
| 2024-02-02 | 50.01 | 52.1 | 48.7 | 50.22 | +0.44% | 59,515 | 301,790,835 |
| 2024-02-01 | 50.19 | 50.99 | 49 | 50 | -0.52% | 46,185 | 231,551,447 |
| 2024-01-31 | 51.98 | 52.35 | 50.13 | 50.26 | -2.22% | 49,119 | 250,944,872 |
| 2024-01-30 | 53.02 | 53.6 | 51 | 51.4 | -4.81% | 66,377 | 344,989,752 |
| 2024-01-29 | 53.95 | 55.06 | 53.56 | 54 | 0% | 46,698 | 253,623,464 |
| 2024-01-26 | 55.35 | 56.93 | 53.47 | 54 | -3.47% | 77,050 | 420,969,672 |
| 2024-01-25 | 55.38 | 56.68 | 54.46 | 55.94 | +0.7% | 65,154 | 361,800,706 |
| 2024-01-24 | 56.8 | 57 | 54 | 55.55 | -1.51% | 38,382 | 212,643,714 |
| 2024-01-23 | 56.79 | 56.87 | 55.65 | 56.4 | -0.83% | 33,835 | 190,091,778 |
| 2024-01-22 | 58.28 | 58.68 | 56.51 | 56.87 | -3.48% | 28,001 | 162,036,589 |
| 2024-01-19 | 57.32 | 59.64 | 57.32 | 58.92 | +1.8% | 38,310 | 225,981,724 |
| 2024-01-18 | 57.31 | 57.92 | 56 | 57.88 | +0.94% | 41,694 | 237,300,619 |
| 2024-01-17 | 59.65 | 59.66 | 57.34 | 57.34 | -4.03% | 41,483 | 241,665,977 |
| 2024-01-16 | 60.39 | 60.97 | 59.22 | 59.75 | -0.67% | 21,430 | 128,699,424 |
| 2024-01-15 | 60.2 | 60.67 | 59.43 | 60.15 | -0.66% | 23,383 | 140,314,234 |
| 2024-01-12 | 60.44 | 60.99 | 59.7 | 60.55 | +0.08% | 18,944 | 114,799,773 |
| 2024-01-11 | 60.2 | 61.05 | 59.65 | 60.5 | +0.08% | 25,175 | 151,870,302 |
| 2024-01-10 | 59.99 | 60.9 | 59.27 | 60.45 | +0.97% | 22,626 | 136,396,143 |
| 2024-01-09 | 60.5 | 60.95 | 59.66 | 59.87 | -0.88% | 23,187 | 139,368,920 |
| 2024-01-08 | 60.69 | 61.13 | 60.15 | 60.4 | -0.97% | 19,028 | 115,205,192 |
| 2024-01-05 | 61.88 | 62.37 | 60.69 | 60.99 | -1.77% | 26,723 | 164,260,625 |
| 2024-01-04 | 62.91 | 63.38 | 61.64 | 62.09 | -2.05% | 33,366 | 208,141,826 |
| 2024-01-03 | 63.49 | 63.84 | 62.28 | 63.39 | -0.14% | 29,660 | 186,568,943 |
| 2024-01-02 | 66.1 | 66.1 | 63.4 | 63.48 | -4.24% | 35,940 | 230,810,956 |
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：