股票概览
66.23
+0.09%
+0.06
66.06
开盘价
66.3
最高价
65.76
最低价
8,480
成交量
数据更新至: 2025-03-25
技术指标
66.52
MA5 (5日均线)
66.91
MA10 (10日均线)
67.08
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 66.06 | 66.3 | 65.76 | 66.23 | +0.09% | 8,480 | 55,956,700 |
| 2025-03-24 | 66.06 | 66.75 | 65.77 | 66.17 | -0.39% | 17,801 | 117,759,987 |
| 2025-03-21 | 66.87 | 67.16 | 66.1 | 66.43 | -0.67% | 22,854 | 152,118,833 |
| 2025-03-20 | 66.84 | 67.3 | 66.53 | 66.88 | 0% | 18,928 | 126,586,148 |
| 2025-03-19 | 66.92 | 67.19 | 66.78 | 66.88 | -0.24% | 18,427 | 123,352,784 |
| 2025-03-18 | 67.05 | 67.46 | 66.7 | 67.04 | 0% | 23,942 | 160,601,086 |
| 2025-03-17 | 67.8 | 67.8 | 66.67 | 67.04 | -2.42% | 42,610 | 285,618,269 |
| 2025-03-14 | 66.79 | 70.49 | 66.51 | 68.7 | +2.84% | 63,316 | 435,732,413 |
| 2025-03-13 | 66.97 | 67.36 | 66.62 | 66.8 | -0.25% | 18,172 | 121,674,292 |
| 2025-03-12 | 67.5 | 67.53 | 66.73 | 66.97 | -0.48% | 15,894 | 106,397,934 |
| 2025-03-11 | 66.1 | 67.29 | 66.1 | 67.29 | +0.75% | 18,392 | 122,800,230 |
| 2025-03-10 | 66.9 | 67.2 | 66.44 | 66.79 | -0.09% | 19,458 | 129,711,027 |
| 2025-03-07 | 67.48 | 67.62 | 66.6 | 66.85 | -1.14% | 22,171 | 148,490,147 |
| 2025-03-06 | 67.2 | 68.7 | 67.01 | 67.62 | +0.42% | 28,363 | 192,321,988 |
| 2025-03-05 | 66.88 | 67.41 | 66.6 | 67.34 | +0.24% | 17,965 | 120,291,347 |
| 2025-03-04 | 66.47 | 68.85 | 66.12 | 67.18 | +1.07% | 29,595 | 199,606,245 |
| 2025-03-03 | 66.43 | 67.39 | 66.3 | 66.47 | -0.91% | 23,982 | 160,117,991 |
| 2025-02-28 | 67.7 | 68.38 | 66.54 | 67.08 | -0.96% | 33,659 | 226,788,096 |
| 2025-02-27 | 67.5 | 68.1 | 67.2 | 67.73 | -0.54% | 30,975 | 209,462,748 |
| 2025-02-26 | 70.8 | 70.8 | 66.8 | 68.1 | -4.98% | 82,920 | 565,833,304 |
| 2025-02-25 | 66.66 | 73 | 66.31 | 71.67 | +6.86% | 76,745 | 534,411,288 |
| 2025-02-24 | 68.77 | 68.88 | 66.51 | 67.07 | -2.09% | 44,016 | 296,577,504 |
| 2025-02-21 | 68.88 | 69.71 | 68.2 | 68.5 | -0.44% | 33,393 | 229,158,632 |
| 2025-02-20 | 70.2 | 70.64 | 68.8 | 68.8 | -1.28% | 34,118 | 237,253,064 |
| 2025-02-19 | 69.26 | 69.77 | 68.34 | 69.69 | +0.45% | 25,396 | 175,338,619 |
| 2025-02-18 | 69.25 | 70.82 | 69.01 | 69.38 | +0.26% | 39,237 | 274,021,996 |
| 2025-02-17 | 68.53 | 69.9 | 67.85 | 69.2 | +0.98% | 44,284 | 305,854,323 |
| 2025-02-14 | 65.69 | 68.54 | 65.58 | 68.53 | +4.31% | 51,398 | 346,459,572 |
| 2025-02-13 | 65.44 | 66.48 | 65.24 | 65.7 | -0.02% | 23,256 | 153,066,013 |
| 2025-02-12 | 65.26 | 66.3 | 65.26 | 65.71 | -0.68% | 28,753 | 188,506,033 |
| 2025-02-11 | 67.41 | 67.58 | 65.88 | 66.16 | -1.84% | 39,024 | 258,394,042 |
| 2025-02-10 | 67.71 | 67.8 | 65.83 | 67.4 | -0.68% | 35,399 | 236,778,124 |
| 2025-02-07 | 68.01 | 68.3 | 67.51 | 67.86 | -0.22% | 28,543 | 194,037,392 |
| 2025-02-06 | 68.3 | 68.57 | 67.4 | 68.01 | +0.12% | 20,422 | 138,854,925 |
| 2025-02-05 | 68.42 | 68.42 | 67.43 | 67.93 | -0.23% | 18,229 | 123,684,741 |
| 2025-01-27 | 68.72 | 68.82 | 68.02 | 68.09 | -0.54% | 15,452 | 105,708,626 |
| 2025-01-24 | 68.04 | 68.96 | 68 | 68.46 | +0.1% | 15,823 | 108,447,426 |
| 2025-01-23 | 69 | 69.42 | 68.15 | 68.39 | -0.32% | 18,204 | 125,109,552 |
| 2025-01-22 | 68.05 | 68.7 | 67.11 | 68.61 | +0.31% | 18,339 | 124,507,628 |
| 2025-01-21 | 69.1 | 69.58 | 68.01 | 68.4 | -0.98% | 14,268 | 97,835,112 |
| 2025-01-20 | 69.8 | 70.85 | 69.03 | 69.08 | -0.59% | 19,801 | 138,096,012 |
| 2025-01-17 | 68.88 | 70.2 | 68.5 | 69.49 | +0.72% | 19,799 | 137,383,370 |
| 2025-01-16 | 68 | 69 | 67.57 | 68.99 | +1.07% | 22,798 | 156,085,447 |
| 2025-01-15 | 69.26 | 69.66 | 68.07 | 68.26 | -1.73% | 23,412 | 160,618,673 |
| 2025-01-14 | 68.27 | 69.68 | 68.27 | 69.46 | +1.45% | 30,520 | 211,287,589 |
| 2025-01-13 | 68.13 | 70.75 | 67.88 | 68.47 | +0.87% | 34,339 | 237,540,826 |
| 2025-01-10 | 68.93 | 69.65 | 67.68 | 67.88 | -1.38% | 18,790 | 128,556,972 |
| 2025-01-09 | 69.33 | 69.77 | 68.51 | 68.83 | -0.75% | 20,955 | 144,703,846 |
| 2025-01-08 | 67.84 | 70.29 | 67.6 | 69.35 | +2.41% | 37,084 | 255,444,213 |
| 2025-01-07 | 69.9 | 70.02 | 66.91 | 67.72 | -2.83% | 35,835 | 243,044,919 |
| 2025-01-06 | 71.1 | 72.33 | 68.9 | 69.69 | -1.4% | 35,650 | 249,710,008 |
| 2025-01-03 | 67.35 | 73.33 | 67.12 | 70.68 | +5.02% | 66,081 | 465,657,179 |
| 2025-01-02 | 70.46 | 70.73 | 67.1 | 67.3 | -4.48% | 42,001 | 286,312,066 |
| 2024-12-31 | 72.05 | 72.3 | 70.44 | 70.46 | -2.21% | 29,149 | 206,991,247 |
| 2024-12-30 | 72.3 | 72.85 | 71.82 | 72.05 | -0.21% | 19,981 | 144,403,702 |
| 2024-12-27 | 72.99 | 73.29 | 72.02 | 72.2 | -1.08% | 24,148 | 175,548,929 |
| 2024-12-26 | 73.14 | 73.44 | 72.81 | 72.99 | -0.21% | 17,271 | 126,297,515 |
| 2024-12-25 | 74.55 | 75 | 72.9 | 73.14 | -2.21% | 24,223 | 178,380,165 |
| 2024-12-24 | 73.95 | 75.2 | 73.24 | 74.79 | +1.14% | 30,444 | 225,692,782 |
| 2024-12-23 | 75.81 | 76.1 | 73.88 | 73.95 | -3.08% | 37,614 | 281,304,890 |
| 2024-12-20 | 75.51 | 76.79 | 75.18 | 76.3 | +1.25% | 26,466 | 201,628,693 |
| 2024-12-19 | 75.1 | 75.9 | 74.76 | 75.36 | -0.45% | 24,152 | 181,993,330 |
| 2024-12-18 | 74.35 | 75.87 | 74.3 | 75.7 | +1.54% | 23,067 | 173,514,366 |
| 2024-12-17 | 74.52 | 75.4 | 74.52 | 74.55 | -0.33% | 21,822 | 163,486,287 |
| 2024-12-16 | 75.3 | 75.56 | 74.59 | 74.8 | -0.76% | 22,587 | 169,316,439 |
| 2024-12-13 | 76.5 | 77 | 75.23 | 75.37 | -1.63% | 38,096 | 290,133,030 |
| 2024-12-12 | 76.32 | 76.74 | 75.8 | 76.62 | +0.79% | 30,570 | 233,340,122 |
| 2024-12-11 | 76.75 | 76.97 | 75.9 | 76.02 | -0.82% | 28,166 | 214,942,002 |
| 2024-12-10 | 77.6 | 77.88 | 76.41 | 76.65 | +0.07% | 47,835 | 368,312,377 |
| 2024-12-09 | 76 | 77.4 | 75.55 | 76.6 | +0.92% | 41,087 | 314,607,713 |
| 2024-12-06 | 76.38 | 77.99 | 75.26 | 75.9 | -0.51% | 47,336 | 361,618,238 |
| 2024-12-05 | 77.05 | 77.4 | 75.53 | 76.29 | -0.92% | 42,604 | 324,392,891 |
| 2024-12-04 | 75.02 | 78.48 | 75 | 77 | +2.26% | 71,054 | 547,795,640 |
| 2024-12-03 | 72.5 | 75.87 | 72.24 | 75.3 | +3.86% | 71,395 | 533,557,497 |
| 2024-12-02 | 71.8 | 73.15 | 71.8 | 72.5 | -0.6% | 30,125 | 218,535,686 |
| 2024-11-29 | 72.47 | 73.88 | 71.71 | 72.94 | +1.28% | 33,610 | 244,874,579 |
| 2024-11-28 | 72.33 | 72.55 | 71.4 | 72.02 | -0.59% | 27,328 | 196,588,923 |
| 2024-11-27 | 72.5 | 72.58 | 70.9 | 72.45 | +0.85% | 26,823 | 192,597,252 |
| 2024-11-26 | 72.31 | 73.08 | 71.27 | 71.84 | -1.21% | 27,243 | 196,037,295 |
| 2024-11-25 | 72.88 | 74.4 | 71.91 | 72.72 | -0.62% | 42,217 | 308,202,386 |
| 2024-11-22 | 73.9 | 75.17 | 73 | 73.17 | -1.03% | 48,135 | 356,585,283 |
| 2024-11-21 | 72 | 74.6 | 71.59 | 73.93 | +3.02% | 56,854 | 417,141,668 |
| 2024-11-20 | 72.05 | 72.62 | 71.51 | 71.76 | -0.53% | 34,655 | 249,640,541 |
| 2024-11-19 | 72 | 72.79 | 70.71 | 72.14 | +1.61% | 35,265 | 252,125,951 |
| 2024-11-18 | 72.9 | 72.96 | 70.8 | 71 | -1.61% | 36,931 | 265,477,179 |
| 2024-11-15 | 73.31 | 74.09 | 72.14 | 72.16 | -2.16% | 34,586 | 252,689,461 |
| 2024-11-14 | 75.2 | 75.45 | 73.68 | 73.75 | -1.99% | 36,508 | 271,684,793 |
| 2024-11-13 | 74.8 | 76.2 | 74.04 | 75.25 | +0.63% | 41,954 | 314,347,613 |
| 2024-11-12 | 74.82 | 76.49 | 74.21 | 74.78 | -0.29% | 64,330 | 485,766,810 |
| 2024-11-11 | 73.33 | 75.15 | 72.89 | 75 | +1.61% | 50,479 | 374,814,814 |
| 2024-11-08 | 75.1 | 75.66 | 73.38 | 73.81 | -1.76% | 52,031 | 386,756,995 |
| 2024-11-07 | 72.03 | 75.25 | 71 | 75.13 | +4.83% | 74,814 | 548,580,205 |
| 2024-11-06 | 72.69 | 73.67 | 71.32 | 71.67 | -1.8% | 50,311 | 364,475,284 |
| 2024-11-05 | 71.96 | 72.99 | 71.4 | 72.98 | +1.42% | 58,198 | 421,866,856 |
| 2024-11-04 | 71.75 | 73.5 | 71.74 | 71.96 | -0.74% | 37,322 | 269,608,789 |
| 2024-11-01 | 71.56 | 73.56 | 71.21 | 72.5 | +1.57% | 50,655 | 368,162,172 |
| 2024-10-31 | 71.8 | 71.92 | 70.7 | 71.38 | -0.71% | 42,676 | 304,026,353 |
| 2024-10-30 | 73.54 | 73.7 | 71.5 | 71.89 | -2.12% | 42,611 | 308,482,016 |
| 2024-10-29 | 74.96 | 75.44 | 73.4 | 73.45 | -2.03% | 56,653 | 420,870,914 |
| 2024-10-28 | 76.18 | 76.2 | 73.83 | 74.97 | -1.3% | 42,636 | 318,539,096 |
| 2024-10-25 | 75.11 | 76.36 | 74.19 | 75.96 | -0.59% | 57,259 | 432,506,531 |
| 2024-10-24 | 73.4 | 77.8 | 73.06 | 76.41 | +3.89% | 84,286 | 642,465,345 |
| 2024-10-23 | 73.28 | 74.43 | 72.74 | 73.55 | +0.51% | 52,405 | 385,962,003 |
| 2024-10-22 | 72.34 | 73.97 | 71.23 | 73.18 | +1.92% | 49,281 | 359,596,792 |
| 2024-10-21 | 72.3 | 73 | 71.3 | 71.8 | -0.69% | 54,365 | 391,942,711 |
| 2024-10-18 | 70.1 | 74 | 69.28 | 72.3 | +3.26% | 68,047 | 485,945,108 |
| 2024-10-17 | 70.47 | 72 | 70 | 70.02 | -0.68% | 38,373 | 271,988,458 |
| 2024-10-16 | 71 | 71.82 | 69.91 | 70.5 | -2.02% | 45,037 | 317,593,966 |
| 2024-10-15 | 73 | 74.06 | 71.92 | 71.95 | -1.81% | 41,727 | 304,278,654 |
| 2024-10-14 | 73.65 | 74.11 | 71.67 | 73.28 | -0.08% | 50,810 | 370,414,719 |
| 2024-10-11 | 77.5 | 77.5 | 72.55 | 73.34 | -4.78% | 48,938 | 364,386,539 |
| 2024-10-10 | 78.62 | 79.78 | 75.57 | 77.02 | -1% | 73,889 | 573,502,378 |
| 2024-10-09 | 81.49 | 83.31 | 77.31 | 77.8 | -7.16% | 108,706 | 874,106,008 |
| 2024-10-08 | 89.89 | 89.89 | 80.08 | 83.8 | +2.36% | 153,571 | 1,310,232,688 |
| 2024-09-30 | 75.18 | 82.27 | 75.18 | 81.87 | +9.35% | 128,842 | 1,023,465,524 |
| 2024-09-27 | 73.5 | 75.35 | 73 | 74.87 | +2.51% | 42,470 | 315,510,615 |
| 2024-09-26 | 70.7 | 73.11 | 70.57 | 73.04 | +3.31% | 42,164 | 303,719,930 |
| 2024-09-25 | 71.5 | 72.88 | 70.58 | 70.7 | -0.6% | 36,986 | 265,589,825 |
| 2024-09-24 | 69.47 | 71.46 | 69.24 | 71.13 | +2.73% | 33,514 | 236,717,767 |
| 2024-09-23 | 70.6 | 70.85 | 69 | 69.24 | -1.93% | 17,395 | 121,297,701 |
| 2024-09-20 | 69.96 | 70.6 | 69.42 | 70.6 | +0.86% | 19,875 | 139,192,004 |
| 2024-09-19 | 68.6 | 70.41 | 68.21 | 70 | +2.03% | 23,485 | 163,548,226 |
| 2024-09-18 | 68.36 | 68.98 | 67.63 | 68.61 | +0.91% | 14,641 | 100,406,940 |
| 2024-09-13 | 68.35 | 68.66 | 67.8 | 67.99 | -0.03% | 12,991 | 88,515,814 |
| 2024-09-12 | 68.95 | 69.76 | 68 | 68.01 | -1.26% | 12,910 | 88,911,019 |
| 2024-09-11 | 68.39 | 69.22 | 68.31 | 68.88 | +0.26% | 12,060 | 83,095,019 |
| 2024-09-10 | 67.91 | 69 | 66.75 | 68.7 | +1.51% | 23,115 | 156,428,128 |
| 2024-09-09 | 68.48 | 68.99 | 67.46 | 67.68 | -1.15% | 16,782 | 114,216,325 |
| 2024-09-06 | 69.22 | 69.4 | 68.41 | 68.47 | -1.08% | 12,172 | 83,682,800 |
| 2024-09-05 | 68.7 | 69.65 | 68.33 | 69.22 | +0.93% | 19,810 | 136,907,589 |
| 2024-09-04 | 69.6 | 70.49 | 67.8 | 68.58 | -2.08% | 27,575 | 190,401,807 |
| 2024-09-03 | 69.5 | 70.6 | 69.47 | 70.04 | +0.27% | 15,060 | 105,503,622 |
| 2024-09-02 | 70.8 | 71.33 | 69.5 | 69.85 | -1.61% | 20,109 | 141,137,073 |
| 2024-08-30 | 70.35 | 70.99 | 70.01 | 70.99 | +1.02% | 29,721 | 209,852,691 |
| 2024-08-29 | 70.19 | 70.98 | 69.8 | 70.27 | -0.37% | 21,661 | 152,656,016 |
| 2024-08-28 | 69.6 | 70.78 | 68.67 | 70.53 | +0.46% | 28,996 | 202,140,563 |
| 2024-08-27 | 71.05 | 72.4 | 69.81 | 70.21 | -3.44% | 49,610 | 351,966,265 |
| 2024-08-26 | 70.18 | 76.98 | 69.51 | 72.71 | +3.9% | 91,719 | 674,105,238 |
| 2024-08-23 | 68.09 | 70.5 | 67.88 | 69.98 | +1.66% | 25,905 | 180,484,535 |
| 2024-08-22 | 69.15 | 69.48 | 67.4 | 68.84 | -0.51% | 22,683 | 155,133,870 |
| 2024-08-21 | 68.84 | 70.15 | 68.44 | 69.19 | 0% | 18,654 | 129,600,714 |
| 2024-08-20 | 69.69 | 69.96 | 68.38 | 69.19 | -0.01% | 19,252 | 132,824,285 |
| 2024-08-19 | 70.38 | 71.45 | 69.2 | 69.2 | -1.68% | 27,540 | 192,782,629 |
| 2024-08-16 | 68.63 | 70.66 | 68.17 | 70.38 | +1.88% | 39,494 | 275,521,997 |
| 2024-08-15 | 65.6 | 70.1 | 65.5 | 69.08 | +4.67% | 48,827 | 331,661,193 |
| 2024-08-14 | 68.26 | 68.33 | 66 | 66 | -3.21% | 46,696 | 312,357,277 |
| 2024-08-13 | 70.98 | 73.32 | 67.59 | 68.19 | +0.84% | 73,036 | 514,376,590 |
| 2024-08-12 | 67.2 | 68.08 | 66.61 | 67.62 | +0.73% | 15,066 | 101,836,532 |
| 2024-08-09 | 67.76 | 68.4 | 66.68 | 67.13 | -0.77% | 19,369 | 130,127,944 |
| 2024-08-08 | 68.28 | 68.79 | 67.65 | 67.65 | -1.15% | 16,984 | 115,677,560 |
| 2024-08-07 | 68.21 | 68.8 | 67.8 | 68.44 | -0.58% | 20,369 | 139,173,089 |
| 2024-08-06 | 67.38 | 68.86 | 67.1 | 68.84 | +2.68% | 30,637 | 208,514,837 |
| 2024-08-05 | 67.2 | 68.65 | 66.78 | 67.04 | -1.3% | 26,526 | 179,086,681 |
| 2024-08-02 | 67.88 | 69.25 | 67 | 67.92 | -0.1% | 23,683 | 161,811,783 |
| 2024-08-01 | 68.6 | 69 | 67.79 | 67.99 | -1.31% | 22,447 | 152,978,322 |
| 2024-07-31 | 66.5 | 69.28 | 66.5 | 68.89 | +3.01% | 39,777 | 271,357,600 |
| 2024-07-30 | 66.18 | 67.3 | 65.8 | 66.88 | +1.06% | 24,846 | 165,429,115 |
| 2024-07-29 | 65.8 | 66.88 | 65.45 | 66.18 | +0.36% | 21,113 | 139,526,373 |
| 2024-07-26 | 67.23 | 67.59 | 65.53 | 65.94 | -2.15% | 37,284 | 247,208,830 |
| 2024-07-25 | 68.02 | 68.84 | 67.36 | 67.39 | -1.72% | 28,828 | 196,151,321 |
| 2024-07-24 | 68.04 | 69.42 | 65.64 | 68.57 | +0.28% | 62,995 | 426,727,038 |
| 2024-07-23 | 73.6 | 73.6 | 68.1 | 68.38 | -7.39% | 77,083 | 544,071,141 |
| 2024-07-22 | 74.28 | 74.5 | 73.06 | 73.84 | -0.51% | 32,069 | 236,730,652 |
| 2024-07-19 | 73.4 | 74.83 | 73 | 74.22 | +1.13% | 42,926 | 317,489,043 |
| 2024-07-18 | 73.01 | 73.94 | 72.66 | 73.39 | -0.42% | 44,489 | 325,220,304 |
| 2024-07-17 | 69.9 | 75.58 | 69.61 | 73.7 | +5.23% | 87,267 | 640,794,216 |
| 2024-07-16 | 68.7 | 70.15 | 67.77 | 70.04 | +1.95% | 53,975 | 374,236,140 |
| 2024-07-15 | 65.57 | 70.16 | 65.08 | 68.7 | +4.06% | 65,404 | 444,638,147 |
| 2024-07-12 | 65.7 | 66.38 | 65.51 | 66.02 | +0.11% | 16,995 | 111,948,871 |
| 2024-07-11 | 66.5 | 66.69 | 65.61 | 65.95 | +0.55% | 28,126 | 186,017,417 |
| 2024-07-10 | 65.35 | 66.28 | 65.35 | 65.59 | -0.06% | 13,630 | 89,655,860 |
| 2024-07-09 | 65.18 | 65.86 | 64.65 | 65.63 | +0.51% | 17,100 | 111,924,143 |
| 2024-07-08 | 65.95 | 66.3 | 65.21 | 65.3 | -0.99% | 15,163 | 99,473,926 |
| 2024-07-05 | 64.91 | 66.14 | 64.14 | 65.95 | +1.31% | 21,621 | 141,343,733 |
| 2024-07-04 | 65.68 | 65.85 | 65.1 | 65.1 | -0.99% | 15,283 | 99,893,036 |
| 2024-07-03 | 65.56 | 65.91 | 65.08 | 65.75 | +0.08% | 12,726 | 83,461,468 |
| 2024-07-02 | 65.44 | 66.37 | 64.95 | 65.7 | +0.24% | 15,845 | 103,950,700 |
| 2024-07-01 | 65.66 | 65.92 | 64.77 | 65.54 | -0.52% | 16,648 | 108,796,881 |
| 2024-06-28 | 65.96 | 66.25 | 65.56 | 65.88 | -0.12% | 19,058 | 125,651,296 |
| 2024-06-27 | 66.06 | 66.59 | 65.35 | 65.96 | -0.6% | 20,845 | 137,364,314 |
| 2024-06-26 | 65.5 | 66.66 | 64.58 | 66.36 | +1.47% | 24,247 | 159,504,973 |
| 2024-06-25 | 65.8 | 66.2 | 64.6 | 65.4 | -0.15% | 25,552 | 166,693,084 |
| 2024-06-24 | 65.68 | 66.5 | 65.48 | 65.5 | -0.86% | 23,121 | 152,458,126 |
| 2024-06-21 | 65.3 | 66.28 | 64.85 | 66.07 | +0.66% | 24,518 | 161,256,502 |
| 2024-06-20 | 64.89 | 67.58 | 64.36 | 65.64 | +1.11% | 35,494 | 234,542,504 |
| 2024-06-19 | 66 | 66.08 | 64.92 | 64.92 | -1.89% | 26,415 | 172,760,683 |
| 2024-06-18 | 66.25 | 66.72 | 65.55 | 66.17 | -0.84% | 22,696 | 149,926,721 |
| 2024-06-17 | 66.4 | 66.98 | 64.8 | 66.73 | -0.03% | 24,417 | 161,410,548 |
| 2024-06-14 | 67.85 | 68.08 | 66.5 | 66.75 | -1.95% | 40,909 | 274,430,128 |
| 2024-06-13 | 66.9 | 68.69 | 66.66 | 68.08 | +1.63% | 33,606 | 227,873,285 |
| 2024-06-12 | 67.19 | 67.65 | 66.63 | 66.99 | -0.37% | 22,401 | 150,179,803 |
| 2024-06-11 | 66.5 | 67.54 | 65.33 | 67.24 | +0.99% | 26,423 | 176,697,421 |
| 2024-06-07 | 66.8 | 66.98 | 65.68 | 66.58 | +0.44% | 25,729 | 170,834,157 |
| 2024-06-06 | 67.4 | 67.4 | 65.67 | 66.29 | -1.21% | 27,686 | 183,871,175 |
| 2024-06-05 | 67.45 | 68.2 | 66.68 | 67.1 | -1.03% | 23,119 | 155,881,489 |
| 2024-06-04 | 66.48 | 69.8 | 66.16 | 67.8 | +1.88% | 46,548 | 317,507,717 |
| 2024-06-03 | 67.4 | 67.5 | 66.3 | 66.55 | -2.3% | 22,801 | 152,068,623 |
| 2024-05-31 | 67.51 | 68.17 | 66.73 | 68.12 | +1.38% | 35,586 | 240,273,103 |
| 2024-05-30 | 66.3 | 67.5 | 65.83 | 67.19 | +0.93% | 30,264 | 202,532,947 |
| 2024-05-29 | 66.3 | 67.67 | 66 | 66.57 | +0.42% | 33,389 | 223,135,155 |
| 2024-05-28 | 66.3 | 67.09 | 65.11 | 66.29 | -1.62% | 43,713 | 288,186,881 |
| 2024-05-27 | 63.82 | 70 | 61.9 | 67.38 | +5.58% | 77,579 | 509,453,931 |
| 2024-05-24 | 65.4 | 65.53 | 63.78 | 63.82 | -2.3% | 25,096 | 161,944,498 |
| 2024-05-23 | 65.83 | 65.88 | 64.8 | 65.32 | -0.47% | 21,293 | 138,831,791 |
| 2024-05-22 | 65.77 | 65.94 | 64.31 | 65.63 | -0.35% | 29,778 | 194,003,673 |
| 2024-05-21 | 66.46 | 66.69 | 65.63 | 65.86 | -0.99% | 20,951 | 138,278,369 |
| 2024-05-20 | 66.61 | 67.32 | 65.9 | 66.52 | -0.14% | 31,357 | 208,693,782 |
| 2024-05-17 | 65.93 | 66.73 | 65.4 | 66.61 | +1.03% | 24,914 | 164,637,928 |
| 2024-05-16 | 66.08 | 67.22 | 65.4 | 65.93 | -0.15% | 28,711 | 190,550,825 |
| 2024-05-15 | 67.12 | 67.16 | 65.83 | 66.03 | -1.83% | 23,042 | 152,676,887 |
| 2024-05-14 | 65.6 | 67.37 | 65.51 | 67.26 | +2.69% | 40,899 | 271,951,481 |
| 2024-05-13 | 66 | 66.5 | 64.86 | 65.5 | -1.21% | 32,563 | 213,677,742 |
| 2024-05-10 | 68.32 | 68.78 | 66.28 | 66.3 | -2.94% | 49,360 | 329,983,549 |
| 2024-05-09 | 68.2 | 69.18 | 68.15 | 68.31 | -0.5% | 35,439 | 243,101,293 |
| 2024-05-08 | 70.5 | 70.69 | 68.4 | 68.65 | -2.25% | 44,446 | 308,444,644 |
| 2024-05-07 | 68.97 | 70.81 | 68.57 | 70.23 | +1.46% | 60,108 | 419,750,656 |
| 2024-05-06 | 68.9 | 69.6 | 68.5 | 69.22 | +1.38% | 53,333 | 367,896,574 |
| 2024-04-30 | 68.06 | 68.86 | 67.7 | 68.28 | -0.32% | 45,085 | 307,495,579 |
| 2024-04-29 | 68.3 | 69.38 | 67.68 | 68.5 | +0.35% | 71,081 | 486,586,824 |
| 2024-04-26 | 63 | 69.74 | 63 | 68.26 | +7.67% | 111,015 | 750,520,661 |
| 2024-04-25 | 63.98 | 65.46 | 63.2 | 63.4 | -1.92% | 57,212 | 366,885,789 |
| 2024-04-24 | 66.05 | 66.3 | 64.32 | 64.64 | -2.12% | 47,378 | 307,279,578 |
| 2024-04-23 | 66.5 | 66.66 | 64.5 | 66.04 | -0.75% | 58,007 | 379,981,819 |
| 2024-04-22 | 66.61 | 67.63 | 65.89 | 66.54 | -0.27% | 46,592 | 311,546,175 |
| 2024-04-19 | 66.66 | 68.51 | 64.91 | 66.72 | -0.83% | 83,358 | 551,403,617 |
| 2024-04-18 | 69.71 | 69.71 | 67.02 | 67.28 | -4.15% | 84,361 | 572,268,790 |
| 2024-04-17 | 69.51 | 71.89 | 68.06 | 70.19 | +0.09% | 81,147 | 569,221,976 |
| 2024-04-16 | 70.9 | 74.3 | 69.2 | 70.13 | -1.64% | 98,782 | 706,500,059 |
| 2024-04-15 | 77.77 | 78.5 | 70.23 | 71.3 | -7.57% | 141,543 | 1,040,610,335 |
| 2024-04-12 | 81.5 | 81.5 | 75.99 | 77.14 | +4.02% | 190,867 | 1,500,720,690 |
| 2024-04-11 | 74.16 | 74.16 | 74.16 | 74.16 | +10% | 20,087 | 148,963,857 |
| 2024-04-10 | 68.1 | 69.31 | 67.19 | 67.42 | -2.73% | 50,147 | 342,266,769 |
| 2024-04-09 | 66.3 | 69.64 | 66.18 | 69.31 | +3.68% | 82,693 | 565,351,851 |
| 2024-04-08 | 64.22 | 69.18 | 63.41 | 66.85 | +4% | 86,912 | 580,155,630 |
| 2024-04-03 | 65.2 | 65.82 | 63.88 | 64.28 | -2.07% | 55,482 | 357,854,999 |
| 2024-04-02 | 67.96 | 69.1 | 64.75 | 65.64 | -2.61% | 83,061 | 549,741,509 |
| 2024-04-01 | 67.6 | 68.5 | 66.82 | 67.4 | -0.35% | 45,452 | 307,696,875 |
| 2024-03-29 | 68.99 | 68.99 | 65.5 | 67.64 | -2.59% | 70,005 | 469,767,557 |
| 2024-03-28 | 67.94 | 71.1 | 67.73 | 69.44 | +1.98% | 59,261 | 413,506,200 |
| 2024-03-27 | 70.98 | 70.98 | 68.09 | 68.09 | -4.17% | 60,282 | 416,728,925 |
| 2024-03-26 | 70.8 | 71.94 | 70.11 | 71.05 | -0.48% | 56,818 | 403,069,341 |
| 2024-03-25 | 74.8 | 75.51 | 71.39 | 71.39 | -4.83% | 77,081 | 565,938,960 |
| 2024-03-22 | 75.6 | 75.65 | 73.2 | 75.01 | +0.11% | 92,346 | 688,899,188 |
| 2024-03-21 | 72.7 | 75.8 | 72.51 | 74.93 | +2.35% | 90,580 | 672,860,514 |
| 2024-03-20 | 72.67 | 74.5 | 72.29 | 73.21 | +0.36% | 63,404 | 465,025,137 |
| 2024-03-19 | 73.65 | 75.2 | 72.5 | 72.95 | -0.68% | 70,581 | 519,978,900 |
| 2024-03-18 | 70.88 | 74.56 | 70.71 | 73.45 | +3.06% | 84,629 | 617,094,833 |
| 2024-03-15 | 72.8 | 73.99 | 70.63 | 71.27 | -3.03% | 81,424 | 584,720,678 |
| 2024-03-14 | 74.9 | 75.26 | 71.98 | 73.5 | +0.68% | 84,003 | 616,493,185 |
| 2024-03-13 | 73.71 | 76.66 | 72.68 | 73 | -1.39% | 108,666 | 808,080,799 |
| 2024-03-12 | 72.5 | 75.46 | 72.42 | 74.03 | +1.83% | 104,732 | 777,894,483 |
| 2024-03-11 | 72.9 | 72.9 | 70 | 72.7 | -0.07% | 107,782 | 774,843,997 |
| 2024-03-08 | 66.9 | 73.72 | 66.88 | 72.75 | +8.55% | 174,696 | 1,242,178,246 |
| 2024-03-07 | 69.88 | 70.65 | 66.96 | 67.02 | -5.54% | 139,101 | 953,664,891 |
| 2024-03-06 | 73.35 | 73.83 | 70.1 | 70.95 | -4.32% | 133,334 | 953,171,018 |
| 2024-03-05 | 74.89 | 76.88 | 72.75 | 74.15 | -1.33% | 130,063 | 970,915,326 |
| 2024-03-04 | 73.1 | 76.99 | 73.08 | 75.15 | +0.19% | 129,152 | 969,190,712 |
| 2024-03-01 | 73 | 77 | 71.52 | 75.01 | +1.99% | 137,428 | 1,015,832,008 |
| 2024-02-29 | 70.1 | 75 | 70.1 | 73.55 | +3.72% | 132,098 | 966,096,841 |
| 2024-02-28 | 74 | 75.29 | 70.91 | 70.91 | -4.19% | 160,869 | 1,170,092,913 |
| 2024-02-27 | 66.74 | 74.01 | 66.66 | 74.01 | +10% | 163,226 | 1,161,810,643 |
| 2024-02-26 | 69.1 | 70.44 | 65.65 | 67.28 | -4.13% | 141,865 | 957,665,213 |
| 2024-02-23 | 68.6 | 71.8 | 67.37 | 70.18 | +4.2% | 168,316 | 1,172,247,457 |
| 2024-02-22 | 60.7 | 67.35 | 60.6 | 67.35 | +10% | 154,347 | 980,148,071 |
| 2024-02-21 | 59.85 | 61.9 | 59.07 | 61.23 | +0.57% | 126,639 | 768,758,957 |
| 2024-02-20 | 59.9 | 62.8 | 59.65 | 60.88 | +0.25% | 129,540 | 793,158,459 |
| 2024-02-19 | 61 | 61.96 | 59.45 | 60.73 | -3.23% | 158,748 | 962,273,856 |
| 2024-02-08 | 64.48 | 66.1 | 58.88 | 62.76 | +2.1% | 284,397 | 1,761,625,726 |
| 2024-02-07 | 59.99 | 61.47 | 57.75 | 61.47 | +10% | 106,181 | 637,650,488 |
| 2024-02-06 | 50 | 55.88 | 50 | 55.88 | +10% | 88,921 | 474,239,923 |
| 2024-02-05 | 50.5 | 52.5 | 47.62 | 50.8 | +0.12% | 128,001 | 641,487,607 |
| 2024-02-02 | 53.46 | 53.46 | 48.99 | 50.74 | -4.16% | 114,574 | 584,332,487 |
| 2024-02-01 | 54.28 | 55 | 52.73 | 52.94 | -1.94% | 106,717 | 573,130,869 |
| 2024-01-31 | 54.58 | 56.39 | 53.75 | 53.99 | -0.81% | 96,700 | 528,891,701 |
| 2024-01-30 | 55.05 | 56.1 | 53.88 | 54.43 | -2.82% | 107,746 | 590,806,415 |
| 2024-01-29 | 59.8 | 60.5 | 55.89 | 56.01 | -7.18% | 154,581 | 887,545,171 |
| 2024-01-26 | 59.68 | 61.33 | 59.39 | 60.34 | -0.07% | 109,332 | 659,773,857 |
| 2024-01-25 | 61.36 | 62 | 58.88 | 60.38 | -2.61% | 161,483 | 971,249,123 |
| 2024-01-24 | 63.1 | 65.21 | 60.5 | 62 | -3.67% | 164,955 | 1,027,946,947 |
| 2024-01-23 | 63.1 | 65.78 | 62.95 | 64.36 | +1.35% | 119,777 | 771,457,509 |
| 2024-01-22 | 66.98 | 67.18 | 62.7 | 63.5 | -5.52% | 147,754 | 958,052,139 |
| 2024-01-19 | 68.11 | 69.34 | 66.76 | 67.21 | -2.59% | 106,707 | 723,505,568 |
| 2024-01-18 | 67.1 | 69.49 | 67.1 | 69 | +1.49% | 155,846 | 1,064,501,853 |
| 2024-01-17 | 70.8 | 71.32 | 67.99 | 67.99 | -4.12% | 142,314 | 982,364,258 |
| 2024-01-16 | 74.11 | 74.58 | 69.09 | 70.91 | -3.17% | 200,015 | 1,419,682,745 |
| 2024-01-15 | 73.55 | 76.42 | 72.51 | 73.23 | -0.23% | 154,007 | 1,144,160,477 |
| 2024-01-12 | 75.33 | 76.54 | 72.3 | 73.4 | -3.03% | 226,602 | 1,679,372,668 |
| 2024-01-11 | 75 | 77.87 | 74.23 | 75.69 | -1.45% | 219,296 | 1,668,432,791 |
| 2024-01-10 | 82.21 | 87.49 | 73.5 | 76.8 | -5.94% | 340,770 | 2,782,162,408 |
| 2024-01-09 | 86.35 | 86.35 | 80.2 | 81.65 | -6.15% | 248,411 | 2,067,974,268 |
| 2024-01-08 | 79.82 | 88 | 79.51 | 87 | +8.28% | 271,699 | 2,297,713,707 |
| 2024-01-05 | 74.16 | 82.1 | 73.7 | 80.35 | +7.42% | 254,562 | 2,009,672,210 |
| 2024-01-04 | 74.6 | 77.7 | 74.6 | 74.8 | -0.27% | 145,924 | 1,107,059,289 |
| 2024-01-03 | 77 | 77.2 | 73.6 | 75 | -2.91% | 159,563 | 1,201,333,707 |
| 2024-01-02 | 75.5 | 78.44 | 73.4 | 77.25 | +2.82% | 281,671 | 2,146,573,071 |
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：