股票概览
77.03
-2.42%
-1.91
79
开盘价
79.53
最高价
76.3
最低价
56,198
成交量
数据更新至: 2025-03-25
技术指标
79.40
MA5 (5日均线)
80.80
MA10 (10日均线)
83.59
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 | 79 | 79.53 | 76.3 | 77.03 | -2.42% | 56,198 | 435,528,532 |
| 2025-03-24 | 79.19 | 80.19 | 77.78 | 78.94 | -0.01% | 61,889 | 487,640,515 |
| 2025-03-21 | 80 | 80.43 | 78.5 | 78.95 | -1.77% | 63,434 | 502,755,515 |
| 2025-03-20 | 80.5 | 81.47 | 79.7 | 80.37 | -1.62% | 65,488 | 527,186,495 |
| 2025-03-19 | 81.89 | 82.68 | 80.88 | 81.69 | -1.19% | 58,989 | 482,121,953 |
| 2025-03-18 | 83.45 | 83.45 | 80.9 | 82.67 | -0.95% | 95,953 | 788,191,919 |
| 2025-03-17 | 82.95 | 84 | 81.21 | 83.46 | +1.93% | 90,980 | 757,593,902 |
| 2025-03-14 | 78.8 | 82.33 | 78.8 | 81.88 | +2.92% | 99,144 | 805,221,950 |
| 2025-03-13 | 83.3 | 83.3 | 79.3 | 79.56 | -4.6% | 139,178 | 1,120,149,111 |
| 2025-03-12 | 86.57 | 86.6 | 82.6 | 83.4 | -2.76% | 135,508 | 1,139,076,447 |
| 2025-03-11 | 82.21 | 86.5 | 82.1 | 85.77 | +1.7% | 94,576 | 802,549,454 |
| 2025-03-10 | 85.34 | 85.34 | 82.8 | 84.34 | -0.47% | 80,644 | 675,927,501 |
| 2025-03-07 | 85 | 86.2 | 83.66 | 84.74 | -0.36% | 116,978 | 993,313,451 |
| 2025-03-06 | 85.45 | 87.66 | 84.73 | 85.05 | +1.66% | 185,062 | 1,598,142,418 |
| 2025-03-05 | 82.2 | 84.19 | 81.78 | 83.66 | +1.78% | 121,470 | 1,010,169,027 |
| 2025-03-04 | 81.5 | 82.3 | 78.63 | 82.2 | -1.71% | 222,367 | 1,790,329,670 |
| 2025-03-03 | 87.5 | 87.54 | 82.31 | 83.63 | -5.25% | 192,574 | 1,619,132,676 |
| 2025-02-28 | 90.67 | 90.67 | 86.33 | 88.26 | -3.63% | 160,472 | 1,413,088,044 |
| 2025-02-27 | 94.72 | 94.89 | 89.9 | 91.58 | -3.17% | 143,996 | 1,317,796,120 |
| 2025-02-26 | 95.77 | 96.5 | 93.1 | 94.58 | -1.24% | 122,246 | 1,155,842,259 |
| 2025-02-25 | 97.98 | 99.49 | 94.66 | 95.77 | -4.32% | 165,628 | 1,604,234,122 |
| 2025-02-24 | 103.5 | 105.98 | 99.6 | 100.09 | -0.81% | 193,076 | 1,984,172,047 |
| 2025-02-21 | 95 | 100.91 | 95 | 100.91 | +10% | 162,623 | 1,613,545,658 |
| 2025-02-20 | 89.99 | 93.6 | 89.5 | 91.74 | +2% | 127,471 | 1,173,764,001 |
| 2025-02-19 | 87.68 | 90.44 | 87.64 | 89.94 | +1.43% | 99,245 | 883,850,823 |
| 2025-02-18 | 89.76 | 90.91 | 86.85 | 88.67 | -3.94% | 128,214 | 1,137,855,204 |
| 2025-02-17 | 95.87 | 95.89 | 88.1 | 92.31 | +5.9% | 209,543 | 1,956,292,405 |
| 2025-02-14 | 86.01 | 87.33 | 85 | 87.17 | +0.22% | 98,715 | 851,895,290 |
| 2025-02-13 | 89 | 89.13 | 85.09 | 86.98 | -2.89% | 102,558 | 887,184,095 |
| 2025-02-12 | 82.62 | 89.57 | 82.62 | 89.57 | +10% | 155,773 | 1,343,613,719 |
| 2025-02-11 | 77.7 | 82.28 | 77.69 | 81.43 | +4.79% | 109,654 | 887,785,201 |
| 2025-02-10 | 77.87 | 79 | 75.92 | 77.71 | -2.1% | 107,220 | 828,150,000 |
| 2025-02-07 | 78.79 | 81.2 | 77.38 | 79.38 | +0.86% | 123,503 | 978,238,849 |
| 2025-02-06 | 77.63 | 81.83 | 76.91 | 78.7 | +0.9% | 139,733 | 1,106,663,869 |
| 2025-02-05 | 77 | 79.5 | 76.65 | 78 | +4.68% | 140,340 | 1,098,352,427 |
| 2025-01-27 | 79.43 | 79.5 | 74.47 | 74.51 | -5.34% | 77,135 | 585,311,410 |
| 2025-01-24 | 78.8 | 79.65 | 77.31 | 78.71 | +0.6% | 76,533 | 599,749,864 |
| 2025-01-23 | 80.8 | 80.91 | 77.55 | 78.24 | -1.77% | 90,503 | 714,999,968 |
| 2025-01-22 | 75.21 | 80.48 | 75.21 | 79.65 | +5.43% | 163,164 | 1,277,156,063 |
| 2025-01-21 | 71.91 | 77.77 | 71.8 | 75.55 | +5.06% | 164,226 | 1,233,704,900 |
| 2025-01-20 | 72 | 73.3 | 70.17 | 71.91 | +0.45% | 117,020 | 836,756,288 |
| 2025-01-17 | 70.88 | 74.5 | 70.69 | 71.59 | +0.34% | 89,864 | 649,024,945 |
| 2025-01-16 | 69.4 | 72.83 | 69.4 | 71.35 | +3.05% | 184,700 | 1,318,455,839 |
| 2025-01-15 | 72.99 | 72.99 | 68.26 | 69.24 | -3.16% | 119,680 | 835,989,802 |
| 2025-01-14 | 67.27 | 71.5 | 65.68 | 71.5 | +6.37% | 105,014 | 722,131,332 |
| 2025-01-13 | 68.07 | 69.5 | 66.6 | 67.22 | -2.4% | 63,569 | 430,895,260 |
| 2025-01-10 | 69.1 | 71.12 | 68.68 | 68.87 | -2.15% | 60,872 | 424,309,918 |
| 2025-01-09 | 70.37 | 72.2 | 70.05 | 70.38 | -0.52% | 73,793 | 524,009,756 |
| 2025-01-08 | 71.36 | 72.71 | 68.78 | 70.75 | -1.72% | 102,771 | 727,523,665 |
| 2025-01-07 | 68.71 | 72.29 | 68.71 | 71.99 | +3.97% | 129,425 | 916,759,028 |
| 2025-01-06 | 67.23 | 69.82 | 66.88 | 69.24 | +2.76% | 124,276 | 853,409,105 |
| 2025-01-03 | 70.88 | 71.5 | 66 | 67.38 | -4.15% | 125,874 | 858,672,146 |
| 2025-01-02 | 70.5 | 73.5 | 69 | 70.3 | -0.92% | 169,659 | 1,207,755,885 |
| 2024-12-31 | 75.7 | 76.38 | 69.6 | 70.95 | -7.68% | 240,921 | 1,732,918,794 |
| 2024-12-30 | 73.02 | 78 | 73.02 | 76.85 | +5.4% | 206,776 | 1,567,895,324 |
| 2024-12-27 | 75.9 | 76.65 | 71.98 | 72.91 | -3.95% | 206,034 | 1,517,863,530 |
| 2024-12-26 | 67.01 | 75.91 | 67.01 | 75.91 | +10% | 266,032 | 1,921,425,317 |
| 2024-12-25 | 64 | 70.48 | 63.65 | 69.01 | +7.71% | 256,266 | 1,771,916,951 |
| 2024-12-24 | 64.54 | 65.24 | 63.1 | 64.07 | +1.06% | 66,272 | 425,110,732 |
| 2024-12-23 | 66 | 68.5 | 63.33 | 63.4 | -2.28% | 95,154 | 622,445,924 |
| 2024-12-20 | 63.67 | 66 | 63.61 | 64.88 | +3% | 133,470 | 870,064,361 |
| 2024-12-19 | 60.9 | 63.62 | 60.81 | 62.99 | +2.24% | 75,181 | 470,616,771 |
| 2024-12-18 | 60.9 | 61.98 | 60.01 | 61.61 | +1.82% | 55,751 | 341,466,760 |
| 2024-12-17 | 61.92 | 63.38 | 60.29 | 60.51 | -2.36% | 57,638 | 355,052,501 |
| 2024-12-16 | 62.43 | 63.48 | 61.5 | 61.97 | -0.74% | 71,381 | 444,714,738 |
| 2024-12-13 | 61.5 | 64.5 | 61.45 | 62.43 | +0.45% | 148,460 | 928,744,809 |
| 2024-12-12 | 62 | 62.8 | 61.13 | 62.15 | +0.42% | 67,790 | 420,069,125 |
| 2024-12-11 | 63 | 63.43 | 60.93 | 61.89 | -2.24% | 83,228 | 514,926,816 |
| 2024-12-10 | 65.45 | 66.24 | 63.3 | 63.31 | -0.85% | 76,196 | 491,147,108 |
| 2024-12-09 | 63.73 | 64.38 | 63.11 | 63.85 | -0.08% | 42,193 | 269,322,620 |
| 2024-12-06 | 63 | 64.79 | 62.9 | 63.9 | +1.11% | 62,198 | 398,461,664 |
| 2024-12-05 | 62.6 | 64 | 62.39 | 63.2 | +0.59% | 52,911 | 335,126,794 |
| 2024-12-04 | 63.5 | 63.89 | 62.27 | 62.83 | -0.85% | 45,192 | 285,313,949 |
| 2024-12-03 | 65.3 | 66 | 63.21 | 63.37 | -3.84% | 75,389 | 483,794,599 |
| 2024-12-02 | 62.96 | 66.7 | 62.9 | 65.9 | +5.36% | 129,556 | 852,310,270 |
| 2024-11-29 | 62.05 | 63.42 | 61.33 | 62.55 | +0.72% | 67,289 | 420,060,122 |
| 2024-11-28 | 61.68 | 62.97 | 61.11 | 62.1 | +0.7% | 79,976 | 497,672,562 |
| 2024-11-27 | 59.19 | 61.72 | 57.75 | 61.67 | +3.77% | 94,695 | 567,801,628 |
| 2024-11-26 | 60.49 | 60.49 | 58.66 | 59.43 | -2.08% | 70,958 | 421,970,102 |
| 2024-11-25 | 61.38 | 62.7 | 58.5 | 60.69 | -1.81% | 150,816 | 912,773,445 |
| 2024-11-22 | 59.7 | 64.4 | 59.25 | 61.81 | +4.89% | 180,047 | 1,133,457,462 |
| 2024-11-21 | 59.8 | 60.13 | 58.49 | 58.93 | -1.73% | 65,001 | 385,149,356 |
| 2024-11-20 | 59.72 | 60.57 | 59.46 | 59.97 | -0.35% | 60,002 | 359,513,980 |
| 2024-11-19 | 59.68 | 61.14 | 58.2 | 60.18 | +0.33% | 93,649 | 559,078,348 |
| 2024-11-18 | 63.2 | 63.75 | 59.2 | 59.98 | -6.05% | 120,345 | 733,715,851 |
| 2024-11-15 | 61.9 | 66.15 | 60.88 | 63.84 | +2.97% | 167,793 | 1,064,275,044 |
| 2024-11-14 | 64.67 | 65.65 | 61.92 | 62 | -4.13% | 123,755 | 787,352,969 |
| 2024-11-13 | 62.66 | 65.56 | 62.5 | 64.67 | +2.2% | 185,427 | 1,189,324,262 |
| 2024-11-12 | 61.14 | 64.86 | 60.73 | 63.28 | +4.16% | 232,447 | 1,459,501,954 |
| 2024-11-11 | 60.5 | 61.98 | 59.68 | 60.75 | +1.54% | 178,755 | 1,082,584,269 |
| 2024-11-08 | 59.44 | 62.56 | 59.18 | 59.83 | +3.17% | 228,437 | 1,384,511,891 |
| 2024-11-07 | 55.88 | 58.07 | 55.88 | 57.99 | +4% | 123,792 | 707,745,548 |
| 2024-11-06 | 57.25 | 57.25 | 55.49 | 55.76 | -2.09% | 57,469 | 323,952,627 |
| 2024-11-05 | 56.64 | 57.12 | 56 | 56.95 | +0.98% | 70,760 | 402,235,519 |
| 2024-11-04 | 55.44 | 56.88 | 54.93 | 56.4 | +2.71% | 37,326 | 209,958,674 |
| 2024-11-01 | 55.94 | 56.35 | 54.9 | 54.91 | -2.03% | 40,272 | 224,251,429 |
| 2024-10-31 | 55.95 | 56.56 | 55.2 | 56.05 | -0.8% | 56,864 | 317,792,492 |
| 2024-10-30 | 57.26 | 57.3 | 55.1 | 56.5 | -2.42% | 85,451 | 480,673,758 |
| 2024-10-29 | 58 | 58.18 | 56.01 | 57.9 | -0.09% | 104,781 | 599,624,588 |
| 2024-10-28 | 58.56 | 58.63 | 57.31 | 57.95 | -1.04% | 36,368 | 210,703,171 |
| 2024-10-25 | 59.1 | 59.1 | 58.02 | 58.56 | -0.58% | 41,506 | 243,053,072 |
| 2024-10-24 | 58.28 | 59.29 | 57.75 | 58.9 | -0.14% | 36,892 | 215,573,491 |
| 2024-10-23 | 57.9 | 59.01 | 57.05 | 58.98 | +1.43% | 56,368 | 326,203,114 |
| 2024-10-22 | 59.4 | 59.4 | 57.88 | 58.15 | -3.08% | 62,585 | 365,474,409 |
| 2024-10-21 | 57.15 | 60.1 | 57.13 | 60 | +4.35% | 110,517 | 648,323,208 |
| 2024-10-18 | 55.5 | 58.52 | 55.1 | 57.5 | +2.68% | 92,299 | 527,559,258 |
| 2024-10-17 | 56.18 | 56.83 | 55.29 | 56 | -0.44% | 45,028 | 251,988,287 |
| 2024-10-16 | 53.01 | 56.62 | 53 | 56.25 | +3.69% | 86,869 | 480,223,818 |
| 2024-10-15 | 56.44 | 57.25 | 54.25 | 54.25 | -4.86% | 70,798 | 395,871,843 |
| 2024-10-14 | 54.78 | 57.37 | 53.9 | 57.02 | +4.05% | 105,027 | 586,105,802 |
| 2024-10-11 | 54.15 | 55.5 | 52.88 | 54.8 | +0.4% | 92,981 | 507,008,676 |
| 2024-10-10 | 54.18 | 56.83 | 52.85 | 54.58 | +0.74% | 119,043 | 654,071,109 |
| 2024-10-09 | 59.7 | 59.7 | 54.18 | 54.18 | -10% | 131,262 | 727,984,220 |
| 2024-10-08 | 61.31 | 61.31 | 56.18 | 60.2 | +8% | 115,091 | 684,721,730 |
| 2024-09-30 | 52.33 | 55.74 | 52.29 | 55.74 | +10.01% | 79,013 | 430,206,615 |
| 2024-09-27 | 48.7 | 50.84 | 48.69 | 50.67 | +4.71% | 38,739 | 193,942,599 |
| 2024-09-26 | 47.9 | 48.5 | 46.61 | 48.39 | +1.92% | 56,260 | 267,536,362 |
| 2024-09-25 | 46.7 | 48.08 | 46.4 | 47.48 | +2.79% | 68,935 | 326,396,217 |
| 2024-09-24 | 45.67 | 46.2 | 43.66 | 46.19 | +1.16% | 61,743 | 279,047,187 |
| 2024-09-23 | 45.88 | 46.75 | 45.02 | 45.66 | +0.33% | 42,046 | 192,808,116 |
| 2024-09-20 | 45.61 | 46.45 | 44.82 | 45.51 | -0.18% | 25,728 | 117,121,238 |
| 2024-09-19 | 46.24 | 46.24 | 45.29 | 45.59 | -1.11% | 25,520 | 116,769,522 |
| 2024-09-18 | 46.75 | 46.75 | 44.45 | 46.1 | -1.45% | 37,739 | 171,970,133 |
| 2024-09-13 | 45.74 | 47.35 | 45.71 | 46.78 | +1.72% | 41,145 | 192,425,225 |
| 2024-09-12 | 46.18 | 47.07 | 45.92 | 45.99 | -0.33% | 38,012 | 176,732,859 |
| 2024-09-11 | 45.98 | 46.47 | 44.88 | 46.14 | +0.35% | 45,030 | 206,897,060 |
| 2024-09-10 | 43.34 | 46.26 | 43.16 | 45.98 | +5.63% | 56,415 | 254,834,148 |
| 2024-09-09 | 42.84 | 44.15 | 42.84 | 43.53 | +0.67% | 23,977 | 104,816,376 |
| 2024-09-06 | 44.16 | 44.28 | 43.17 | 43.24 | -1.93% | 20,644 | 89,838,749 |
| 2024-09-05 | 43.96 | 44.63 | 43.7 | 44.09 | +0.16% | 24,979 | 110,275,531 |
| 2024-09-04 | 44.79 | 45.28 | 43.18 | 44.02 | -2.89% | 40,034 | 175,461,871 |
| 2024-09-03 | 45.01 | 46.01 | 45 | 45.33 | -0.02% | 26,701 | 121,413,379 |
| 2024-09-02 | 46.4 | 47.09 | 45.31 | 45.34 | -2.28% | 36,815 | 169,734,662 |
| 2024-08-30 | 44.62 | 46.62 | 44.56 | 46.4 | +3.87% | 61,759 | 284,295,907 |
| 2024-08-29 | 44.45 | 44.94 | 43.91 | 44.67 | -0.02% | 33,745 | 150,117,030 |
| 2024-08-28 | 44.8 | 45.78 | 44.6 | 44.68 | -0.42% | 36,420 | 164,776,978 |
| 2024-08-27 | 44.71 | 46.08 | 44.35 | 44.87 | +0.11% | 44,105 | 199,957,493 |
| 2024-08-26 | 44.04 | 45.6 | 44 | 44.82 | +0.88% | 34,343 | 153,786,250 |
| 2024-08-23 | 43.81 | 44.67 | 43.6 | 44.43 | +0.7% | 20,631 | 90,954,332 |
| 2024-08-22 | 44.44 | 44.51 | 43.72 | 44.12 | -0.94% | 16,158 | 71,367,590 |
| 2024-08-21 | 43.83 | 44.63 | 43.7 | 44.54 | +0.88% | 22,861 | 101,110,975 |
| 2024-08-20 | 44.9 | 44.9 | 43.94 | 44.15 | -1.69% | 20,499 | 90,690,807 |
| 2024-08-19 | 44.6 | 45.29 | 44.26 | 44.91 | +0.6% | 25,327 | 113,399,726 |
| 2024-08-16 | 44.85 | 45.8 | 44.22 | 44.64 | -0.69% | 38,365 | 171,825,244 |
| 2024-08-15 | 46.37 | 46.58 | 44.45 | 44.95 | -3.23% | 46,825 | 213,069,471 |
| 2024-08-14 | 46.9 | 46.99 | 46 | 46.45 | -1.11% | 21,117 | 98,306,413 |
| 2024-08-13 | 47.04 | 47.81 | 46.58 | 46.97 | -0.17% | 19,003 | 89,225,302 |
| 2024-08-12 | 47.46 | 47.92 | 46.8 | 47.05 | -0.86% | 15,408 | 72,880,761 |
| 2024-08-09 | 47.97 | 48.44 | 47.17 | 47.46 | -0.27% | 32,721 | 156,131,737 |
| 2024-08-08 | 49.4 | 49.4 | 46.38 | 47.59 | -4.05% | 51,339 | 242,688,421 |
| 2024-08-07 | 48.85 | 50.22 | 48.67 | 49.6 | +1.25% | 17,266 | 85,780,021 |
| 2024-08-06 | 48.6 | 49.04 | 47.65 | 48.99 | +2.32% | 15,437 | 74,500,034 |
| 2024-08-05 | 48.06 | 48.89 | 47.68 | 47.88 | -1.72% | 15,168 | 72,975,963 |
| 2024-08-02 | 49.31 | 49.49 | 48.62 | 48.72 | -2.09% | 12,386 | 60,635,740 |
| 2024-08-01 | 50.56 | 50.82 | 49.68 | 49.76 | -0.92% | 12,523 | 62,790,869 |
| 2024-07-31 | 48.75 | 50.43 | 48.06 | 50.22 | +3.08% | 16,932 | 83,798,737 |
| 2024-07-30 | 49.51 | 49.64 | 48.54 | 48.72 | -2.17% | 12,094 | 59,050,193 |
| 2024-07-29 | 50 | 50.45 | 49.51 | 49.8 | -0.6% | 11,179 | 55,716,172 |
| 2024-07-26 | 49.62 | 50.4 | 49.28 | 50.1 | +0.97% | 14,576 | 72,639,231 |
| 2024-07-25 | 51.39 | 51.65 | 49.28 | 49.62 | -4.6% | 27,138 | 135,960,663 |
| 2024-07-24 | 52.79 | 53.06 | 51.96 | 52.01 | -0.59% | 13,795 | 72,197,640 |
| 2024-07-23 | 53.86 | 54 | 52.26 | 52.32 | -3.16% | 17,674 | 93,563,513 |
| 2024-07-22 | 54 | 54.78 | 53.4 | 54.03 | +0.24% | 16,940 | 91,668,105 |
| 2024-07-19 | 53.59 | 54.35 | 52.9 | 53.9 | +0.56% | 17,565 | 94,516,578 |
| 2024-07-18 | 54 | 54.16 | 51.85 | 53.6 | -1.78% | 27,887 | 147,225,907 |
| 2024-07-17 | 56 | 56.2 | 54.52 | 54.57 | -2.99% | 19,088 | 105,095,941 |
| 2024-07-16 | 55.41 | 56.48 | 55.06 | 56.25 | +1.24% | 26,881 | 150,215,741 |
| 2024-07-15 | 58 | 58.04 | 55.42 | 55.56 | -4.93% | 30,248 | 169,923,688 |
| 2024-07-12 | 58.19 | 58.74 | 56.91 | 58.44 | +0.43% | 24,570 | 142,223,869 |
| 2024-07-11 | 56.5 | 58.88 | 56 | 58.19 | +4.02% | 39,341 | 227,379,880 |
| 2024-07-10 | 55.71 | 56.7 | 55.55 | 55.94 | -0.23% | 18,579 | 103,990,774 |
| 2024-07-09 | 52.43 | 56.13 | 52.38 | 56.07 | +6.94% | 34,868 | 190,396,315 |
| 2024-07-08 | 53.22 | 53.72 | 52.13 | 52.43 | -1.87% | 19,597 | 103,275,440 |
| 2024-07-05 | 53.51 | 53.97 | 52.61 | 53.43 | -1.07% | 16,779 | 89,219,845 |
| 2024-07-04 | 54.35 | 55.37 | 53.65 | 54.01 | -0.83% | 17,457 | 95,169,136 |
| 2024-07-03 | 54.13 | 55.25 | 53.68 | 54.46 | +0.48% | 22,553 | 122,816,864 |
| 2024-07-02 | 55.28 | 55.3 | 53.77 | 54.2 | -0.97% | 18,547 | 100,604,856 |
| 2024-07-01 | 54.87 | 54.99 | 53.1 | 54.73 | -0.91% | 25,205 | 136,279,505 |
| 2024-06-28 | 54.43 | 56.14 | 54.19 | 55.23 | +0.75% | 26,439 | 146,597,565 |
| 2024-06-27 | 54.08 | 56.77 | 53.96 | 54.82 | +0.4% | 41,234 | 229,226,409 |
| 2024-06-26 | 53.18 | 54.87 | 52.42 | 54.6 | +2.63% | 32,814 | 176,027,331 |
| 2024-06-25 | 55.17 | 55.26 | 52.9 | 53.2 | -3.11% | 25,658 | 138,052,419 |
| 2024-06-24 | 56.51 | 57.41 | 54.91 | 54.91 | -3.78% | 26,906 | 150,714,608 |
| 2024-06-21 | 56.87 | 57.49 | 55.71 | 57.07 | -0.21% | 31,014 | 174,921,976 |
| 2024-06-20 | 58.6 | 59.17 | 57.14 | 57.19 | -2.74% | 25,553 | 148,355,279 |
| 2024-06-19 | 59.4 | 59.87 | 58.08 | 58.8 | -1.39% | 30,260 | 177,543,604 |
| 2024-06-18 | 58.18 | 59.66 | 58.05 | 59.63 | +2% | 39,620 | 233,605,374 |
| 2024-06-17 | 57.6 | 59.57 | 57.6 | 58.46 | +1.76% | 48,669 | 285,641,852 |
| 2024-06-14 | 59.46 | 60.47 | 57.45 | 57.45 | -3.4% | 73,592 | 431,208,372 |
| 2024-06-13 | 58.99 | 61.97 | 58.48 | 59.47 | +0.83% | 53,370 | 321,774,896 |
| 2024-06-12 | 58.84 | 60.96 | 58.56 | 58.98 | +0.48% | 49,136 | 293,612,464 |
| 2024-06-11 | 57.94 | 58.86 | 56.45 | 58.7 | -28.41% | 32,211 | 185,416,548 |
| 2024-06-07 | 84.13 | 84.38 | 80.9 | 82 | -2.53% | 27,903 | 229,275,670 |
| 2024-06-06 | 82.4 | 85.87 | 82.4 | 84.13 | +2.32% | 39,885 | 335,800,768 |
| 2024-06-05 | 81.97 | 82.97 | 81.6 | 82.22 | +0.21% | 21,094 | 173,550,036 |
| 2024-06-04 | 84.12 | 84.98 | 80.88 | 82.05 | -2.54% | 37,796 | 309,836,434 |
| 2024-06-03 | 85.7 | 86.6 | 83.5 | 84.19 | -1.65% | 42,050 | 355,959,764 |
| 2024-05-31 | 83.74 | 87 | 81.38 | 85.6 | +4.15% | 59,196 | 503,397,710 |
| 2024-05-30 | 79.5 | 83.5 | 78.29 | 82.19 | +2.74% | 47,055 | 384,052,501 |
| 2024-05-29 | 76.06 | 81.1 | 75.45 | 80 | +5.08% | 39,423 | 309,838,012 |
| 2024-05-28 | 77.25 | 77.6 | 75.9 | 76.13 | -1.44% | 14,520 | 111,194,788 |
| 2024-05-27 | 74.8 | 77.25 | 74.2 | 77.24 | +2.99% | 23,254 | 175,931,696 |
| 2024-05-24 | 77.5 | 79.08 | 74.82 | 75 | -4.19% | 27,768 | 212,452,638 |
| 2024-05-23 | 76.91 | 79.69 | 76.9 | 78.28 | +1.82% | 39,229 | 307,214,060 |
| 2024-05-22 | 74.79 | 77.18 | 74.75 | 76.88 | +2.22% | 32,722 | 249,187,520 |
| 2024-05-21 | 72.35 | 76.32 | 72.35 | 75.21 | +3.74% | 36,595 | 275,215,740 |
| 2024-05-20 | 71.31 | 72.85 | 70.99 | 72.5 | +1.77% | 16,953 | 122,473,716 |
| 2024-05-17 | 70.72 | 71.38 | 70.53 | 71.24 | +0.04% | 6,271 | 44,485,936 |
| 2024-05-16 | 71.35 | 72.05 | 70.49 | 71.21 | +0.45% | 9,739 | 69,521,880 |
| 2024-05-15 | 70.8 | 71.99 | 70.7 | 70.89 | -0.62% | 8,579 | 61,165,092 |
| 2024-05-14 | 69.89 | 71.74 | 69.89 | 71.33 | +2.06% | 12,938 | 92,113,209 |
| 2024-05-13 | 71.06 | 71.27 | 69.7 | 69.89 | -2.67% | 18,196 | 128,027,168 |
| 2024-05-10 | 73.33 | 73.64 | 71 | 71.81 | -2.54% | 18,285 | 131,733,228 |
| 2024-05-09 | 72.8 | 73.89 | 72.8 | 73.68 | +0.93% | 12,709 | 93,524,116 |
| 2024-05-08 | 73.83 | 74.89 | 72.95 | 73 | -0.94% | 20,952 | 154,774,529 |
| 2024-05-07 | 73.88 | 74.25 | 73.1 | 73.69 | +0.04% | 16,006 | 117,958,081 |
| 2024-05-06 | 73.43 | 74.55 | 73.19 | 73.66 | +1.5% | 19,192 | 141,559,974 |
| 2024-04-30 | 72.46 | 73.24 | 71.87 | 72.57 | -0.25% | 15,302 | 111,058,665 |
| 2024-04-29 | 72.58 | 73.48 | 71.81 | 72.75 | +1.35% | 21,076 | 152,990,012 |
| 2024-04-26 | 67.96 | 72.53 | 67.96 | 71.78 | +6.03% | 40,377 | 287,634,094 |
| 2024-04-25 | 70.77 | 70.77 | 67.38 | 67.7 | -2.25% | 24,766 | 168,955,245 |
| 2024-04-24 | 66.9 | 69.71 | 66.73 | 69.26 | +3.74% | 20,215 | 138,403,501 |
| 2024-04-23 | 68.66 | 68.66 | 66.24 | 66.76 | -1.97% | 14,307 | 95,978,308 |
| 2024-04-22 | 67.99 | 68.99 | 65.95 | 68.1 | +0.16% | 16,792 | 113,633,060 |
| 2024-04-19 | 70.9 | 70.9 | 67.25 | 67.99 | -4.16% | 33,692 | 229,941,769 |
| 2024-04-18 | 72 | 72.66 | 70.38 | 70.94 | -1.47% | 21,265 | 152,196,342 |
| 2024-04-17 | 70.83 | 72.85 | 70.83 | 72 | +3.42% | 17,764 | 127,909,956 |
| 2024-04-16 | 73.8 | 73.89 | 69.5 | 69.62 | -6.01% | 24,098 | 171,515,947 |
| 2024-04-15 | 74.98 | 75.78 | 73.1 | 74.07 | -1.24% | 18,732 | 139,497,704 |
| 2024-04-12 | 72.56 | 76.88 | 72.46 | 75 | +2.49% | 38,644 | 290,969,590 |
| 2024-04-11 | 71.3 | 73.88 | 70.9 | 73.18 | +2.11% | 28,278 | 204,844,815 |
| 2024-04-10 | 73.7 | 73.7 | 71 | 71.67 | -2.97% | 20,136 | 145,229,536 |
| 2024-04-09 | 75.01 | 75.63 | 73.2 | 73.86 | -1.82% | 28,393 | 209,980,518 |
| 2024-04-08 | 76.8 | 77.74 | 74.77 | 75.23 | -1.95% | 23,947 | 181,262,519 |
| 2024-04-03 | 77.18 | 78 | 74.3 | 76.73 | -1.45% | 35,832 | 273,229,418 |
| 2024-04-02 | 75.9 | 79.7 | 75.14 | 77.86 | +1.91% | 49,436 | 382,978,465 |
| 2024-04-01 | 81.98 | 82.3 | 75.19 | 76.4 | -7.62% | 74,134 | 570,434,634 |
| 2024-03-29 | 77.77 | 82.87 | 77.77 | 82.7 | +7.88% | 80,866 | 659,834,069 |
| 2024-03-28 | 71.99 | 78.55 | 71.89 | 76.66 | +6.47% | 45,503 | 344,711,093 |
| 2024-03-27 | 75.05 | 76.76 | 72 | 72 | -4.5% | 30,402 | 225,651,071 |
| 2024-03-26 | 74.56 | 76.96 | 74.05 | 75.39 | +0.98% | 31,191 | 235,416,673 |
| 2024-03-25 | 75.65 | 77.06 | 73.8 | 74.66 | -0.72% | 25,571 | 192,852,592 |
| 2024-03-22 | 75.3 | 76.38 | 75 | 75.2 | -0.9% | 14,570 | 110,031,088 |
| 2024-03-21 | 76.45 | 77.1 | 75.78 | 75.88 | -0.81% | 16,319 | 124,189,984 |
| 2024-03-20 | 75.5 | 77.74 | 75.4 | 76.5 | +0.47% | 25,139 | 191,617,753 |
| 2024-03-19 | 76.16 | 78 | 75.8 | 76.14 | +0.17% | 31,870 | 245,100,079 |
| 2024-03-18 | 73.01 | 76.52 | 73.01 | 76.01 | +3.7% | 37,208 | 279,871,499 |
| 2024-03-15 | 73.77 | 74.13 | 72 | 73.3 | -0.68% | 33,112 | 241,442,690 |
| 2024-03-14 | 75.08 | 76.08 | 73.3 | 73.8 | -2.65% | 28,663 | 213,407,521 |
| 2024-03-13 | 76.42 | 77.16 | 75.22 | 75.81 | -0.64% | 30,635 | 232,838,139 |
| 2024-03-12 | 75.99 | 78.22 | 75.69 | 76.3 | +0.49% | 31,697 | 243,470,592 |
| 2024-03-11 | 76.33 | 76.35 | 73.9 | 75.93 | -1.89% | 43,274 | 325,683,121 |
| 2024-03-08 | 76.46 | 77.87 | 75.71 | 77.39 | +1.23% | 36,521 | 280,743,910 |
| 2024-03-07 | 76.7 | 79.7 | 76.08 | 76.45 | -0.49% | 33,662 | 261,250,008 |
| 2024-03-06 | 77 | 78.6 | 75.55 | 76.83 | -1.21% | 39,765 | 305,747,508 |
| 2024-03-05 | 77.2 | 80.12 | 76.43 | 77.77 | -1.17% | 65,084 | 513,111,197 |
| 2024-03-04 | 76.32 | 79.5 | 75 | 78.69 | +7.35% | 77,626 | 601,590,938 |
| 2024-03-01 | 69.52 | 74.42 | 69.52 | 73.3 | +7.45% | 55,604 | 403,530,699 |
| 2024-02-29 | 65.88 | 68.35 | 65.5 | 68.22 | +3.36% | 22,614 | 152,421,405 |
| 2024-02-28 | 68.8 | 71.35 | 65.99 | 66 | -3.72% | 43,507 | 298,019,295 |
| 2024-02-27 | 66.29 | 68.96 | 66.02 | 68.55 | +2.85% | 28,856 | 194,722,159 |
| 2024-02-26 | 65.82 | 67.39 | 65.48 | 66.65 | +1.03% | 34,854 | 232,156,452 |
| 2024-02-23 | 63.64 | 66.55 | 63 | 65.97 | +4.6% | 37,417 | 243,159,264 |
| 2024-02-22 | 62.02 | 64.09 | 62.02 | 63.07 | +0.86% | 25,157 | 158,447,803 |
| 2024-02-21 | 59.38 | 64.64 | 58.88 | 62.53 | +3.96% | 40,270 | 249,849,133 |
| 2024-02-20 | 60.03 | 60.49 | 59.05 | 60.15 | -0.82% | 25,700 | 153,792,059 |
| 2024-02-19 | 58.71 | 60.65 | 58.21 | 60.65 | +5.44% | 40,040 | 238,047,010 |
| 2024-02-08 | 53.75 | 57.88 | 52.5 | 57.52 | +5.31% | 41,645 | 230,030,670 |
| 2024-02-07 | 55 | 57.12 | 54.09 | 54.62 | -1.03% | 27,144 | 150,535,405 |
| 2024-02-06 | 52 | 55.85 | 51.89 | 55.19 | +4.11% | 26,326 | 142,118,214 |
| 2024-02-05 | 54.01 | 54.96 | 50.85 | 53.01 | -3.83% | 26,040 | 138,024,973 |
| 2024-02-02 | 57.88 | 58.69 | 53.6 | 55.12 | -4.98% | 22,996 | 128,554,030 |
| 2024-02-01 | 57.51 | 59.5 | 56.79 | 58.01 | +0.42% | 16,629 | 96,579,026 |
| 2024-01-31 | 59.6 | 60.37 | 57.57 | 57.77 | -2.81% | 17,288 | 101,177,324 |
| 2024-01-30 | 62 | 62 | 59.35 | 59.44 | -4.85% | 20,589 | 124,605,513 |
| 2024-01-29 | 63.48 | 64.54 | 62.02 | 62.47 | -0.49% | 20,457 | 129,354,378 |
| 2024-01-26 | 66 | 66.3 | 62.67 | 62.78 | -5.45% | 41,346 | 265,235,518 |
| 2024-01-25 | 66.29 | 67.1 | 64.2 | 66.4 | -1.23% | 27,995 | 184,290,405 |
| 2024-01-24 | 67.3 | 67.6 | 64.8 | 67.23 | +1.59% | 14,100 | 93,568,651 |
| 2024-01-23 | 64.2 | 66.93 | 63.7 | 66.18 | +2.92% | 19,666 | 128,930,845 |
| 2024-01-22 | 67.26 | 67.44 | 64.11 | 64.3 | -4.29% | 16,376 | 107,572,633 |
| 2024-01-19 | 68.14 | 68.28 | 67 | 67.18 | -1.42% | 10,510 | 70,958,219 |
| 2024-01-18 | 67.51 | 68.15 | 66.2 | 68.15 | +0.95% | 14,574 | 98,332,538 |
| 2024-01-17 | 69.4 | 69.62 | 67.51 | 67.51 | -3.21% | 13,282 | 90,564,102 |
| 2024-01-16 | 69.66 | 70.7 | 68.87 | 69.75 | +0.55% | 15,864 | 110,753,689 |
| 2024-01-15 | 68.37 | 69.83 | 68.01 | 69.37 | +1.34% | 19,520 | 135,182,256 |
| 2024-01-12 | 71.2 | 71.35 | 68 | 68.45 | -4.01% | 29,613 | 205,036,269 |
| 2024-01-11 | 71.88 | 72.4 | 70.61 | 71.31 | +0.82% | 19,265 | 137,248,562 |
| 2024-01-10 | 74.02 | 74.02 | 70.13 | 70.73 | -4.72% | 18,156 | 129,593,692 |
| 2024-01-09 | 75.1 | 76.66 | 73.9 | 74.23 | -0.22% | 19,962 | 150,078,016 |
| 2024-01-08 | 74.3 | 75.49 | 73.35 | 74.39 | +0.12% | 16,657 | 123,859,075 |
| 2024-01-05 | 75.22 | 76.61 | 73.68 | 74.3 | -0.92% | 18,605 | 139,338,145 |
| 2024-01-04 | 75.49 | 76.68 | 74.6 | 74.99 | -0.61% | 18,242 | 137,594,961 |
| 2024-01-03 | 78.74 | 78.88 | 74.9 | 75.45 | -3.9% | 25,493 | 194,069,392 |
| 2024-01-02 | 80.5 | 80.5 | 78.36 | 78.51 | -1.73% | 14,122 | 111,953,560 |
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：