股票概览
69.16
-4.28%
-3.09
72.25
开盘价
72.68
最高价
69.16
最低价
60,006
成交量
数据更新至: 2024-12-31
技术指标
71.55
MA5 (5日均线)
71.29
MA10 (10日均线)
72.01
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 | 72.25 | 72.68 | 69.16 | 69.16 | -4.28% | 60,006 | 421,474,659 |
| 2024-12-30 | 71.62 | 73.88 | 71 | 72.25 | +0.87% | 57,126 | 415,043,751 |
| 2024-12-27 | 74.4 | 74.41 | 71.58 | 71.63 | -3.24% | 79,525 | 578,466,879 |
| 2024-12-26 | 70.59 | 74.38 | 70.5 | 74.03 | +4.75% | 103,136 | 753,165,657 |
| 2024-12-25 | 73 | 73.28 | 70.16 | 70.67 | -3.59% | 57,232 | 407,886,402 |
| 2024-12-24 | 70.5 | 73.75 | 70.5 | 73.3 | +3.36% | 69,003 | 496,498,718 |
| 2024-12-23 | 71.81 | 73.46 | 70.7 | 70.92 | -1.21% | 52,339 | 376,651,862 |
| 2024-12-20 | 70 | 73.16 | 69.89 | 71.79 | +1.79% | 62,231 | 444,493,115 |
| 2024-12-19 | 67.98 | 71.5 | 67.59 | 70.53 | +2.81% | 58,727 | 409,010,337 |
| 2024-12-18 | 69.81 | 70.28 | 68.4 | 68.6 | -1.72% | 50,693 | 350,839,246 |
| 2024-12-17 | 71.74 | 72.38 | 69.35 | 69.8 | -2.77% | 55,144 | 388,504,191 |
| 2024-12-16 | 71.04 | 72.73 | 69 | 71.79 | +1.03% | 75,367 | 533,947,934 |
| 2024-12-13 | 73.8 | 73.8 | 70.45 | 71.06 | -3.79% | 73,860 | 529,193,003 |
| 2024-12-12 | 73.6 | 74.68 | 72.81 | 73.86 | +0.04% | 49,317 | 363,065,618 |
| 2024-12-11 | 73 | 74.99 | 72.7 | 73.83 | +1.07% | 52,129 | 385,973,342 |
| 2024-12-10 | 74.08 | 75 | 72.52 | 73.05 | +0.93% | 77,474 | 572,536,912 |
| 2024-12-09 | 72.6 | 73.94 | 71.75 | 72.38 | -1.13% | 50,838 | 369,093,971 |
| 2024-12-06 | 74.22 | 74.22 | 72.3 | 73.21 | -0.41% | 62,480 | 457,257,826 |
| 2024-12-05 | 74.02 | 75.6 | 72.89 | 73.51 | -1.82% | 64,014 | 472,956,612 |
| 2024-12-04 | 78.21 | 79.1 | 74.8 | 74.87 | -4% | 75,732 | 576,060,168 |
| 2024-12-03 | 81.62 | 81.68 | 77.31 | 77.99 | -1.58% | 76,524 | 606,350,254 |
| 2024-12-02 | 77.7 | 80.37 | 77.43 | 79.24 | +1.98% | 80,804 | 637,827,144 |
| 2024-11-29 | 77.9 | 79.48 | 75.2 | 77.7 | -1.09% | 95,682 | 740,524,027 |
| 2024-11-28 | 80.79 | 82.86 | 77.77 | 78.56 | -2.04% | 84,723 | 686,188,231 |
| 2024-11-27 | 79.81 | 81.9 | 76.88 | 80.2 | -0.5% | 90,950 | 722,161,513 |
| 2024-11-26 | 77.62 | 82.88 | 75 | 80.6 | +3.65% | 103,977 | 824,165,192 |
| 2024-11-25 | 77 | 80.3 | 75.8 | 77.76 | +3.92% | 99,705 | 775,851,899 |
| 2024-11-22 | 75.85 | 79.3 | 74.8 | 74.83 | -1.64% | 77,842 | 598,346,753 |
| 2024-11-21 | 75 | 78.1 | 74.02 | 76.08 | +1.17% | 79,516 | 608,362,018 |
| 2024-11-20 | 76.32 | 77.45 | 74.49 | 75.2 | -1.47% | 74,443 | 564,662,982 |
| 2024-11-19 | 74.55 | 76.68 | 74.4 | 76.32 | +2.83% | 68,109 | 515,292,358 |
| 2024-11-18 | 81 | 81.01 | 73.66 | 74.22 | -7.97% | 103,468 | 791,482,827 |
| 2024-11-15 | 81.7 | 83.6 | 79.94 | 80.65 | -0.87% | 85,801 | 701,582,940 |
| 2024-11-14 | 85.52 | 85.7 | 81 | 81.36 | -4.05% | 80,501 | 667,160,792 |
| 2024-11-13 | 86.9 | 88.28 | 82.8 | 84.79 | -3.05% | 125,665 | 1,062,909,441 |
| 2024-11-12 | 90 | 91 | 86 | 87.46 | +1.12% | 227,766 | 2,009,085,792 |
| 2024-11-11 | 81.18 | 86.49 | 80.11 | 86.49 | +10% | 122,194 | 1,032,852,476 |
| 2024-11-08 | 72.2 | 78.63 | 72.2 | 78.63 | +10% | 117,336 | 905,670,180 |
| 2024-11-07 | 69.99 | 71.99 | 69.21 | 71.48 | +2.33% | 87,867 | 624,445,824 |
| 2024-11-06 | 71 | 71.5 | 68.54 | 69.85 | -1.62% | 90,083 | 633,352,667 |
| 2024-11-05 | 69.56 | 71.28 | 67.88 | 71 | +1.87% | 92,427 | 645,242,999 |
| 2024-11-04 | 66.99 | 70.79 | 66.99 | 69.7 | +2.94% | 73,543 | 508,517,879 |
| 2024-11-01 | 70.1 | 73.03 | 67.4 | 67.71 | -4.62% | 96,709 | 671,393,114 |
| 2024-10-31 | 76 | 76.2 | 69.52 | 70.99 | -2.28% | 139,776 | 1,003,418,805 |
| 2024-10-30 | 71.9 | 73 | 70.45 | 72.65 | +1.67% | 74,232 | 533,518,757 |
| 2024-10-29 | 69.99 | 74.97 | 69.55 | 71.46 | +2.69% | 111,226 | 804,771,143 |
| 2024-10-28 | 70 | 70.58 | 68.86 | 69.59 | -0.54% | 56,154 | 390,284,436 |
| 2024-10-25 | 72.5 | 72.6 | 68.22 | 69.97 | -2.55% | 87,392 | 612,516,461 |
| 2024-10-24 | 72.58 | 72.87 | 71.16 | 71.8 | -2.15% | 51,621 | 371,331,127 |
| 2024-10-23 | 74.06 | 75.52 | 72.9 | 73.38 | -2.43% | 64,332 | 476,734,169 |
| 2024-10-22 | 75.63 | 77.55 | 74.05 | 75.21 | -1.17% | 75,700 | 574,085,696 |
| 2024-10-21 | 74.8 | 78.58 | 74.53 | 76.1 | +5.11% | 145,270 | 1,111,145,900 |
| 2024-10-18 | 68.68 | 74 | 68.52 | 72.4 | +5.23% | 142,398 | 1,024,785,079 |
| 2024-10-17 | 69.3 | 71.1 | 68.5 | 68.8 | +0.94% | 90,256 | 631,079,108 |
| 2024-10-16 | 67.33 | 70.28 | 67 | 68.16 | -0.12% | 59,563 | 409,933,286 |
| 2024-10-15 | 70 | 72.84 | 68.1 | 68.24 | -2.68% | 109,428 | 773,300,619 |
| 2024-10-14 | 67.6 | 70.39 | 66.37 | 70.12 | +5.43% | 110,489 | 762,706,550 |
| 2024-10-11 | 68.16 | 68.5 | 65 | 66.51 | -4.29% | 74,762 | 498,653,392 |
| 2024-10-10 | 68 | 71.94 | 66.65 | 69.49 | +2.86% | 130,305 | 909,448,289 |
| 2024-10-09 | 71.47 | 72.84 | 67.5 | 67.56 | -9.92% | 137,073 | 961,044,097 |
| 2024-10-08 | 77.9 | 77.9 | 69 | 75 | +5.63% | 181,321 | 1,345,637,046 |
| 2024-09-30 | 68.68 | 71.52 | 65.03 | 71 | +8.95% | 174,406 | 1,199,933,749 |
| 2024-09-27 | 61.5 | 66 | 60.23 | 65.17 | +7.22% | 71,892 | 450,661,795 |
| 2024-09-26 | 59 | 60.9 | 58 | 60.78 | +4.43% | 92,258 | 546,798,666 |
| 2024-09-25 | 59.8 | 60.9 | 58.11 | 58.2 | +1.15% | 115,934 | 692,954,570 |
| 2024-09-24 | 53.3 | 58 | 52.73 | 57.54 | +9.12% | 118,102 | 658,334,457 |
| 2024-09-23 | 53.43 | 54.74 | 52.3 | 52.73 | -2.15% | 45,362 | 241,572,202 |
| 2024-09-20 | 54.68 | 56.28 | 53.11 | 53.89 | -1.03% | 56,103 | 305,060,446 |
| 2024-09-19 | 54.26 | 55.77 | 53.47 | 54.45 | +1.3% | 54,800 | 298,402,153 |
| 2024-09-18 | 55.8 | 56.55 | 52.98 | 53.75 | -5.45% | 87,524 | 475,954,867 |
| 2024-09-13 | 55.6 | 58.85 | 55.2 | 56.85 | +3.27% | 95,916 | 551,622,109 |
| 2024-09-12 | 57.35 | 57.5 | 55.01 | 55.05 | -1.7% | 41,123 | 231,101,851 |
| 2024-09-11 | 55.45 | 56.8 | 54.99 | 56 | -0.23% | 29,329 | 164,041,967 |
| 2024-09-10 | 57.74 | 58.08 | 54.62 | 56.13 | -2.6% | 70,509 | 392,670,998 |
| 2024-09-09 | 55.52 | 58.7 | 55.11 | 57.63 | +3.13% | 71,900 | 409,837,352 |
| 2024-09-06 | 58.11 | 58.25 | 55.73 | 55.88 | -3.75% | 57,894 | 327,022,471 |
| 2024-09-05 | 59.2 | 59.77 | 57.83 | 58.06 | -1.94% | 39,848 | 233,724,804 |
| 2024-09-04 | 59 | 59.97 | 58.23 | 59.21 | -1.89% | 42,212 | 249,143,116 |
| 2024-09-03 | 60.1 | 61.56 | 58.9 | 60.35 | +0.4% | 48,489 | 292,884,966 |
| 2024-09-02 | 63.3 | 63.3 | 60.05 | 60.11 | -5.13% | 65,923 | 404,983,661 |
| 2024-08-30 | 59.88 | 64.38 | 59.7 | 63.36 | +5.55% | 113,289 | 708,751,158 |
| 2024-08-29 | 56 | 61.12 | 55.48 | 60.03 | +6.68% | 77,257 | 454,766,478 |
| 2024-08-28 | 57.51 | 57.95 | 56.06 | 56.27 | -2.12% | 39,783 | 225,416,284 |
| 2024-08-27 | 60.3 | 60.6 | 57.1 | 57.49 | -5.44% | 70,377 | 410,488,359 |
| 2024-08-26 | 59.65 | 62.29 | 59.33 | 60.8 | +1.47% | 91,281 | 555,708,454 |
| 2024-08-23 | 55.5 | 60.48 | 54.71 | 59.92 | +7.02% | 88,982 | 516,345,915 |
| 2024-08-22 | 56.49 | 56.87 | 55.01 | 55.99 | -0.89% | 35,586 | 198,767,847 |
| 2024-08-21 | 55.54 | 57.5 | 54.87 | 56.49 | +1.64% | 53,966 | 303,268,790 |
| 2024-08-20 | 57.85 | 58 | 55.18 | 55.58 | -3.17% | 46,364 | 261,036,201 |
| 2024-08-19 | 56.99 | 58.93 | 55.8 | 57.4 | +2.08% | 63,127 | 363,649,024 |
| 2024-08-16 | 56.21 | 58.04 | 55.67 | 56.23 | +1.04% | 69,180 | 394,027,071 |
| 2024-08-15 | 55.92 | 57.16 | 55.41 | 55.65 | -0.48% | 39,818 | 223,168,276 |
| 2024-08-14 | 56.5 | 56.78 | 55.01 | 55.92 | -0.73% | 41,654 | 233,697,907 |
| 2024-08-13 | 58.31 | 58.95 | 55.5 | 56.33 | -3.35% | 80,940 | 456,339,619 |
| 2024-08-12 | 59.74 | 59.74 | 57.9 | 58.28 | -1.9% | 35,080 | 205,417,066 |
| 2024-08-09 | 60.09 | 60.58 | 59.25 | 59.41 | +0.54% | 34,269 | 205,087,493 |
| 2024-08-08 | 58.5 | 59.98 | 57.89 | 59.09 | -0.66% | 47,385 | 277,699,590 |
| 2024-08-07 | 60.2 | 61.08 | 59.38 | 59.48 | -1.57% | 36,121 | 216,826,456 |
| 2024-08-06 | 60.77 | 61.44 | 59.27 | 60.43 | +2.25% | 45,315 | 273,038,962 |
| 2024-08-05 | 61.88 | 63 | 59.03 | 59.1 | -7% | 66,417 | 403,864,326 |
| 2024-08-02 | 65 | 66.1 | 63.44 | 63.55 | -5.14% | 51,000 | 329,398,642 |
| 2024-08-01 | 68.9 | 69.5 | 66.41 | 66.99 | +1.04% | 69,561 | 469,936,502 |
| 2024-07-31 | 62.56 | 66.5 | 61.88 | 66.3 | +5.3% | 87,619 | 567,106,755 |
| 2024-07-30 | 62.87 | 63 | 60.58 | 62.96 | +0.51% | 46,427 | 287,225,423 |
| 2024-07-29 | 63.47 | 64.99 | 62.5 | 62.64 | -0.78% | 47,222 | 299,496,078 |
| 2024-07-26 | 62.38 | 63.92 | 61 | 63.13 | +1.01% | 55,741 | 348,234,265 |
| 2024-07-25 | 64 | 64.27 | 62.21 | 62.5 | -3.4% | 56,932 | 359,249,490 |
| 2024-07-24 | 65.5 | 66.56 | 63.98 | 64.7 | -3.78% | 69,075 | 449,033,799 |
| 2024-07-23 | 71.77 | 71.98 | 67.18 | 67.24 | -6.01% | 61,855 | 425,067,052 |
| 2024-07-22 | 72.7 | 72.9 | 71.09 | 71.54 | -1.97% | 45,762 | 327,453,262 |
| 2024-07-19 | 74.31 | 75.33 | 72.83 | 72.98 | -2.97% | 54,275 | 401,399,914 |
| 2024-07-18 | 73.8 | 75.9 | 71.8 | 75.21 | -0.4% | 62,937 | 464,875,469 |
| 2024-07-17 | 78 | 78.03 | 75.5 | 75.51 | -3.14% | 55,528 | 424,647,546 |
| 2024-07-16 | 73.7 | 78.44 | 73.38 | 77.96 | +5.74% | 92,791 | 709,569,240 |
| 2024-07-15 | 72.55 | 74.6 | 71.78 | 73.73 | +1.84% | 60,616 | 445,947,585 |
| 2024-07-12 | 71.2 | 73 | 71.08 | 72.4 | -1.78% | 57,513 | 414,542,778 |
| 2024-07-11 | 75.21 | 75.4 | 71.68 | 73.71 | -0.79% | 79,971 | 589,766,490 |
| 2024-07-10 | 74.35 | 74.78 | 72.7 | 74.3 | -0.23% | 73,811 | 544,964,644 |
| 2024-07-09 | 67.88 | 75.12 | 67.37 | 74.47 | +8.7% | 108,403 | 780,678,418 |
| 2024-07-08 | 69.45 | 69.75 | 68.05 | 68.51 | -0.28% | 41,894 | 289,129,696 |
| 2024-07-05 | 69.36 | 69.49 | 67.02 | 68.7 | -0.17% | 42,707 | 291,474,815 |
| 2024-07-04 | 71.99 | 72.3 | 68.23 | 68.82 | -2.73% | 52,189 | 364,398,050 |
| 2024-07-03 | 70.68 | 72.01 | 69.58 | 70.75 | -0.77% | 51,206 | 362,040,893 |
| 2024-07-02 | 74.79 | 75 | 70.77 | 71.3 | -5.05% | 81,028 | 583,935,020 |
| 2024-07-01 | 76.49 | 77.77 | 72.68 | 75.09 | -1.71% | 67,564 | 504,927,979 |
| 2024-06-28 | 74.12 | 79.23 | 74.08 | 76.4 | +2.4% | 96,871 | 742,215,975 |
| 2024-06-27 | 74.36 | 78.4 | 73.24 | 74.61 | -0.77% | 85,388 | 644,614,963 |
| 2024-06-26 | 74.43 | 75.75 | 72 | 75.19 | +2.66% | 71,520 | 529,516,573 |
| 2024-06-25 | 77.77 | 77.87 | 72.68 | 73.24 | -5.82% | 80,845 | 603,230,762 |
| 2024-06-24 | 80.5 | 80.74 | 77.12 | 77.77 | -2.86% | 68,525 | 541,541,005 |
| 2024-06-21 | 81.72 | 82.27 | 79.3 | 80.06 | -2.72% | 88,726 | 713,908,854 |
| 2024-06-20 | 82.88 | 84.71 | 82.11 | 82.3 | -1.68% | 63,017 | 524,545,719 |
| 2024-06-19 | 84.24 | 85.28 | 81.8 | 83.71 | -0.65% | 97,467 | 812,029,169 |
| 2024-06-18 | 84.91 | 86.09 | 83.4 | 84.26 | -0.94% | 94,971 | 802,301,098 |
| 2024-06-17 | 80.98 | 86 | 80.2 | 85.06 | +5.05% | 137,536 | 1,153,536,446 |
| 2024-06-14 | 80.01 | 81.44 | 78.03 | 80.97 | +1.2% | 110,723 | 885,424,083 |
| 2024-06-13 | 83.88 | 84.56 | 80 | 80.01 | -1.82% | 180,163 | 1,477,920,424 |
| 2024-06-12 | 77.3 | 81.49 | 77.3 | 81.49 | +10% | 179,284 | 1,438,680,130 |
| 2024-06-11 | 70.58 | 75.55 | 69.2 | 74.08 | +5.62% | 108,805 | 785,088,594 |
| 2024-06-07 | 72.3 | 72.42 | 68.41 | 70.14 | -1.49% | 76,956 | 541,125,257 |
| 2024-06-06 | 71.37 | 72.88 | 69.6 | 71.2 | +1.14% | 77,815 | 555,065,228 |
| 2024-06-05 | 70.78 | 73.49 | 70.19 | 70.4 | -1.01% | 62,827 | 449,708,639 |
| 2024-06-04 | 71.5 | 73.3 | 69.8 | 71.12 | -1.26% | 88,901 | 637,421,648 |
| 2024-06-03 | 70.51 | 73.5 | 70.31 | 72.03 | +2.83% | 89,827 | 647,754,533 |
| 2024-05-31 | 70.86 | 72.32 | 69.39 | 70.05 | -1.48% | 72,729 | 513,901,627 |
| 2024-05-30 | 68 | 72.73 | 67.09 | 71.1 | +3.18% | 129,859 | 921,141,189 |
| 2024-05-29 | 66.44 | 69.95 | 66.44 | 68.91 | +2.85% | 97,499 | 668,601,359 |
| 2024-05-28 | 67 | 69.5 | 66.43 | 67 | +1.09% | 101,048 | 685,316,657 |
| 2024-05-27 | 61.73 | 66.3 | 61.34 | 66.28 | +7.51% | 92,859 | 594,236,851 |
| 2024-05-24 | 64.06 | 64.4 | 61.6 | 61.65 | -4.64% | 61,180 | 383,714,357 |
| 2024-05-23 | 67 | 67.3 | 64.6 | 64.65 | -2.77% | 38,333 | 250,644,269 |
| 2024-05-22 | 66.78 | 68 | 65.49 | 66.49 | +0.29% | 53,143 | 353,433,619 |
| 2024-05-21 | 66.01 | 66.93 | 65.2 | 66.3 | +0.39% | 53,384 | 353,663,853 |
| 2024-05-20 | 65.21 | 66.82 | 64.23 | 66.04 | +0.81% | 70,425 | 461,366,769 |
| 2024-05-17 | 65 | 65.61 | 62.64 | 65.51 | -1.19% | 93,399 | 598,457,734 |
| 2024-05-16 | 67.6 | 68.1 | 66.05 | 66.3 | +0.14% | 56,438 | 377,733,133 |
| 2024-05-15 | 66.5 | 68.8 | 65 | 66.21 | -0.53% | 69,179 | 462,734,493 |
| 2024-05-14 | 68.47 | 70.74 | 66.3 | 66.56 | -1.04% | 67,407 | 461,194,563 |
| 2024-05-13 | 67.8 | 69.18 | 67.09 | 67.26 | -2.39% | 54,435 | 370,682,457 |
| 2024-05-10 | 71.88 | 72.14 | 66.78 | 68.91 | -4.95% | 90,897 | 626,796,032 |
| 2024-05-09 | 73.5 | 75.02 | 72.12 | 72.5 | -1.1% | 67,952 | 496,717,482 |
| 2024-05-08 | 75.01 | 75.59 | 72.17 | 73.31 | -2.78% | 81,349 | 599,556,449 |
| 2024-05-07 | 73 | 77.5 | 72.39 | 75.41 | +7.04% | 150,102 | 1,125,435,964 |
| 2024-05-06 | 68.3 | 70.85 | 67.31 | 70.45 | +6.24% | 115,471 | 800,418,409 |
| 2024-04-30 | 69.61 | 70.8 | 66 | 66.31 | -7.14% | 135,572 | 923,393,542 |
| 2024-04-29 | 71.99 | 72.39 | 69.83 | 71.41 | +0.17% | 94,036 | 667,421,878 |
| 2024-04-26 | 68.51 | 72.18 | 68.23 | 71.29 | +4.98% | 92,737 | 656,588,021 |
| 2024-04-25 | 67.3 | 69.63 | 67.01 | 67.91 | +1.66% | 89,609 | 612,932,900 |
| 2024-04-24 | 64.6 | 66.8 | 63.6 | 66.8 | +4.97% | 64,299 | 423,195,235 |
| 2024-04-23 | 64.58 | 65.47 | 62.89 | 63.64 | -1.12% | 39,220 | 250,165,983 |
| 2024-04-22 | 61.68 | 65.2 | 61.3 | 64.36 | -1.18% | 56,210 | 356,755,745 |
| 2024-04-19 | 66.51 | 66.82 | 64.3 | 65.13 | -2.79% | 57,517 | 375,497,340 |
| 2024-04-18 | 66.8 | 68.89 | 64.82 | 67 | -1.47% | 68,033 | 456,207,002 |
| 2024-04-17 | 67.29 | 68.98 | 66.6 | 68 | +3.93% | 78,184 | 530,788,359 |
| 2024-04-16 | 67.76 | 68.79 | 65.37 | 65.43 | -3.78% | 66,614 | 442,992,532 |
| 2024-04-15 | 68.99 | 70.6 | 67.2 | 68 | -2.51% | 55,717 | 382,181,069 |
| 2024-04-12 | 68.8 | 71.46 | 68.8 | 69.75 | +2.2% | 71,509 | 503,402,690 |
| 2024-04-11 | 67.18 | 69.79 | 67.01 | 68.25 | +0.83% | 53,102 | 364,162,692 |
| 2024-04-10 | 69.78 | 70.21 | 67.17 | 67.69 | -2.51% | 52,432 | 356,412,567 |
| 2024-04-09 | 70.77 | 70.96 | 68.09 | 69.43 | -1.41% | 69,499 | 479,320,916 |
| 2024-04-08 | 70.91 | 72.78 | 70.2 | 70.42 | -1.72% | 59,427 | 424,723,551 |
| 2024-04-03 | 72.04 | 73.77 | 70.37 | 71.65 | -1.81% | 68,501 | 493,133,810 |
| 2024-04-02 | 77.04 | 77.68 | 72.18 | 72.97 | -4.36% | 91,904 | 681,624,124 |
| 2024-04-01 | 75.55 | 76.79 | 75.11 | 76.3 | -0.17% | 66,296 | 502,967,371 |
| 2024-03-29 | 74.48 | 77.21 | 74.48 | 76.43 | +0.94% | 86,157 | 653,875,630 |
| 2024-03-28 | 71 | 77.45 | 70.5 | 75.72 | +7.54% | 161,073 | 1,194,526,180 |
| 2024-03-27 | 73.71 | 74.25 | 70.33 | 70.41 | -4.46% | 74,598 | 536,678,740 |
| 2024-03-26 | 76.35 | 77.21 | 73.19 | 73.7 | -2.9% | 114,275 | 856,380,480 |
| 2024-03-25 | 81.2 | 82.99 | 75.86 | 75.9 | -8.61% | 192,071 | 1,509,757,662 |
| 2024-03-22 | 84.15 | 88.25 | 82.6 | 83.05 | -1.62% | 165,965 | 1,421,082,180 |
| 2024-03-21 | 86.99 | 88.41 | 84.24 | 84.42 | +0.23% | 166,132 | 1,428,962,516 |
| 2024-03-20 | 83.85 | 86.51 | 80.8 | 84.23 | -0.94% | 184,837 | 1,539,174,982 |
| 2024-03-19 | 90 | 90 | 85 | 85.03 | -6.09% | 145,688 | 1,259,946,824 |
| 2024-03-18 | 85.86 | 91.5 | 85.86 | 90.54 | +5.45% | 138,964 | 1,241,511,982 |
| 2024-03-15 | 85.9 | 86.78 | 83.13 | 85.86 | -1.55% | 107,608 | 915,716,778 |
| 2024-03-14 | 86 | 89.46 | 84 | 87.21 | -1.52% | 115,977 | 1,003,229,142 |
| 2024-03-13 | 89.38 | 93.37 | 87.11 | 88.56 | +2.88% | 165,817 | 1,492,687,592 |
| 2024-03-12 | 86.35 | 88.6 | 84.81 | 86.08 | -3.06% | 131,806 | 1,135,574,560 |
| 2024-03-11 | 83 | 89.82 | 82.38 | 88.8 | +8.76% | 193,011 | 1,671,629,205 |
| 2024-03-08 | 78 | 81.65 | 76.51 | 81.65 | +10% | 122,612 | 987,119,524 |
| 2024-03-07 | 73.98 | 76.8 | 71 | 74.23 | +3.86% | 92,324 | 679,839,085 |
| 2024-03-06 | 72 | 72.86 | 69.6 | 71.47 | -1.56% | 59,678 | 425,896,677 |
| 2024-03-05 | 72 | 75.3 | 71 | 72.6 | +0.28% | 74,008 | 542,104,245 |
| 2024-03-04 | 70 | 74.94 | 70 | 72.4 | +6.27% | 113,159 | 819,006,050 |
| 2024-03-01 | 66.21 | 68.85 | 65.86 | 68.13 | +2.76% | 54,307 | 366,779,133 |
| 2024-02-29 | 62.47 | 66.58 | 62.27 | 66.3 | +4.71% | 51,960 | 338,530,959 |
| 2024-02-28 | 69 | 70 | 63.12 | 63.32 | -8.22% | 76,195 | 505,588,934 |
| 2024-02-27 | 65.09 | 69.11 | 64.88 | 68.99 | +4.69% | 73,847 | 496,892,354 |
| 2024-02-26 | 67 | 68 | 64.89 | 65.9 | +2.66% | 79,053 | 524,088,273 |
| 2024-02-23 | 63.48 | 64.8 | 62.4 | 64.19 | +1.87% | 41,902 | 266,633,354 |
| 2024-02-22 | 62.28 | 64.44 | 61.79 | 63.01 | +1.16% | 45,079 | 283,543,063 |
| 2024-02-21 | 61.08 | 63.91 | 60.79 | 62.29 | -1.46% | 51,524 | 321,410,037 |
| 2024-02-20 | 64.8 | 64.88 | 61.6 | 63.21 | -4.11% | 77,609 | 489,450,256 |
| 2024-02-19 | 63.97 | 65.98 | 61.1 | 65.92 | +5.14% | 90,111 | 566,937,845 |
| 2024-02-08 | 58 | 63.72 | 56.19 | 62.7 | +8.23% | 106,998 | 643,398,287 |
| 2024-02-07 | 58.28 | 61.02 | 56.83 | 57.93 | -1.43% | 82,646 | 487,961,125 |
| 2024-02-06 | 54.39 | 59 | 52.6 | 58.77 | +7.74% | 83,973 | 474,852,766 |
| 2024-02-05 | 57.12 | 57.57 | 53.41 | 54.55 | -5.46% | 67,532 | 372,188,761 |
| 2024-02-02 | 60.3 | 61.28 | 56.02 | 57.7 | -4.8% | 69,577 | 404,471,146 |
| 2024-02-01 | 59.9 | 62.56 | 58.62 | 60.61 | +0.02% | 53,059 | 323,732,920 |
| 2024-01-31 | 63.58 | 64.38 | 60 | 60.6 | -4.64% | 59,761 | 369,957,912 |
| 2024-01-30 | 63 | 65.66 | 62.21 | 63.55 | +4.78% | 91,963 | 588,544,739 |
| 2024-01-29 | 67.03 | 67.5 | 60.65 | 60.65 | -10% | 77,223 | 480,793,110 |
| 2024-01-26 | 67.56 | 69.22 | 66.35 | 67.39 | -0.56% | 50,723 | 343,574,081 |
| 2024-01-25 | 63.2 | 68.5 | 62.66 | 67.77 | +7.11% | 74,309 | 494,108,475 |
| 2024-01-24 | 64.96 | 64.96 | 60.97 | 63.27 | -1.68% | 51,238 | 319,278,467 |
| 2024-01-23 | 63.63 | 65.14 | 62 | 64.35 | +1.5% | 46,925 | 299,720,953 |
| 2024-01-22 | 67 | 69.68 | 62.75 | 63.4 | -4.35% | 75,971 | 502,146,749 |
| 2024-01-19 | 66.8 | 69.94 | 66.28 | 66.28 | -0.57% | 61,377 | 417,770,955 |
| 2024-01-18 | 64.96 | 67 | 63.9 | 66.66 | +1.71% | 48,852 | 319,244,560 |
| 2024-01-17 | 65.99 | 68.2 | 65.06 | 65.54 | -1.13% | 36,761 | 243,412,912 |
| 2024-01-16 | 65.57 | 66.69 | 64.61 | 66.29 | +1.86% | 32,987 | 216,513,281 |
| 2024-01-15 | 63.72 | 67.26 | 63.55 | 65.08 | +1.28% | 40,756 | 266,862,484 |
| 2024-01-12 | 64.64 | 64.76 | 63.84 | 64.26 | -0.68% | 14,006 | 89,995,384 |
| 2024-01-11 | 63.75 | 65.37 | 63.75 | 64.7 | +1.51% | 26,766 | 173,509,597 |
| 2024-01-10 | 64.25 | 65 | 63.54 | 63.74 | -1.18% | 25,574 | 164,277,710 |
| 2024-01-09 | 64.8 | 66.18 | 64.08 | 64.5 | +0.33% | 27,963 | 181,600,794 |
| 2024-01-08 | 66.16 | 66.29 | 64.06 | 64.29 | -2.78% | 35,916 | 232,616,296 |
| 2024-01-05 | 66.9 | 67.16 | 65.7 | 66.13 | -1.17% | 33,656 | 223,194,687 |
| 2024-01-04 | 67.96 | 68.05 | 66.87 | 66.91 | -1.05% | 24,219 | 163,122,684 |
| 2024-01-03 | 69.86 | 69.86 | 67 | 67.62 | -3.68% | 44,020 | 299,651,823 |
| 2024-01-02 | 72.27 | 72.7 | 70.13 | 70.2 | -3.25% | 35,197 | 249,262,561 |
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：