股票概览
61.9
-0.43%
-0.27
62
开盘价
62.75
最高价
61.33
最低价
5,298
成交量
数据更新至: 2025-03-25
技术指标
62.09
MA5 (5日均线)
62.62
MA10 (10日均线)
62.77
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 | 62 | 62.75 | 61.33 | 61.9 | -0.43% | 5,298 | 32,724,280 |
| 2025-03-24 | 60.86 | 62.35 | 60.86 | 62.17 | +1.58% | 12,357 | 76,474,177 |
| 2025-03-21 | 62.3 | 62.47 | 60.77 | 61.2 | -2.17% | 11,586 | 71,083,299 |
| 2025-03-20 | 62.7 | 62.96 | 61.96 | 62.56 | -0.13% | 10,206 | 63,813,858 |
| 2025-03-19 | 62.8 | 63.4 | 61.85 | 62.64 | -0.51% | 12,155 | 76,084,718 |
| 2025-03-18 | 62.62 | 63.8 | 62.5 | 62.96 | +0.46% | 13,683 | 86,353,654 |
| 2025-03-17 | 62.99 | 63.6 | 61.51 | 62.67 | -0.44% | 17,961 | 111,953,645 |
| 2025-03-14 | 63.65 | 63.65 | 62.39 | 62.95 | -1.12% | 20,136 | 126,771,154 |
| 2025-03-13 | 63.27 | 64.28 | 62.94 | 63.66 | +0.33% | 22,313 | 141,777,405 |
| 2025-03-12 | 61.81 | 63.89 | 61.55 | 63.45 | +3.1% | 27,009 | 170,672,294 |
| 2025-03-11 | 62.5 | 63.24 | 61.08 | 61.54 | -2.55% | 21,326 | 131,785,129 |
| 2025-03-10 | 62.9 | 63.98 | 62.01 | 63.15 | +1.04% | 29,475 | 186,283,353 |
| 2025-03-07 | 62.13 | 63.26 | 61.25 | 62.5 | +0.82% | 27,395 | 171,311,573 |
| 2025-03-06 | 61.16 | 62.61 | 60.5 | 61.99 | +1.57% | 32,761 | 202,161,549 |
| 2025-03-05 | 61.43 | 62.13 | 60.61 | 61.03 | -0.23% | 17,804 | 108,728,452 |
| 2025-03-04 | 60.66 | 61.81 | 60.47 | 61.17 | +0.48% | 20,124 | 123,109,739 |
| 2025-03-03 | 62.8 | 63.08 | 60.51 | 60.88 | -2.48% | 28,710 | 176,888,273 |
| 2025-02-28 | 66.52 | 66.52 | 61.96 | 62.43 | -5.74% | 29,120 | 186,259,598 |
| 2025-02-27 | 68.26 | 68.4 | 65.53 | 66.23 | -3.17% | 29,830 | 198,860,984 |
| 2025-02-26 | 70.29 | 70.82 | 66.88 | 68.4 | -2.61% | 37,997 | 259,552,153 |
| 2025-02-25 | 69.91 | 71.9 | 67.88 | 70.23 | -0.23% | 30,024 | 209,737,445 |
| 2025-02-24 | 72.8 | 72.9 | 69.77 | 70.39 | -3.8% | 28,193 | 198,870,985 |
| 2025-02-21 | 71.6 | 74.5 | 71.34 | 73.17 | +2.05% | 28,988 | 212,622,153 |
| 2025-02-20 | 73.91 | 74.01 | 70.74 | 71.7 | -3.63% | 24,083 | 173,237,048 |
| 2025-02-19 | 73.7 | 75.64 | 73.5 | 74.4 | +0.87% | 15,292 | 114,018,366 |
| 2025-02-18 | 74.68 | 76.16 | 73.21 | 73.76 | -0.59% | 17,306 | 129,072,970 |
| 2025-02-17 | 75.19 | 76.97 | 73.61 | 74.2 | -1.72% | 22,763 | 170,506,620 |
| 2025-02-14 | 71.29 | 75.63 | 70 | 75.5 | +6.38% | 29,423 | 215,813,136 |
| 2025-02-13 | 73 | 76.76 | 70.78 | 70.97 | -2.11% | 24,296 | 177,649,310 |
| 2025-02-12 | 71 | 73 | 70.09 | 72.5 | +1.4% | 17,383 | 125,441,082 |
| 2025-02-11 | 71 | 72 | 69.64 | 71.5 | -0.06% | 18,014 | 128,082,953 |
| 2025-02-10 | 71.58 | 71.74 | 69.51 | 71.54 | -0.15% | 30,941 | 218,724,224 |
| 2025-02-07 | 71 | 74.47 | 69.2 | 71.65 | +5.14% | 47,341 | 340,123,599 |
| 2025-02-06 | 61.25 | 68.15 | 61.25 | 68.15 | +10.01% | 26,717 | 176,233,594 |
| 2025-02-05 | 61.1 | 62.33 | 60.01 | 61.95 | +1.26% | 14,967 | 91,631,798 |
| 2025-01-27 | 63.63 | 63.68 | 61.18 | 61.18 | -1.07% | 6,674 | 41,170,798 |
| 2025-01-24 | 62.03 | 64.16 | 61.8 | 61.84 | -0.45% | 9,322 | 58,392,799 |
| 2025-01-23 | 62.96 | 63.7 | 61.8 | 62.12 | -1.21% | 8,597 | 53,877,954 |
| 2025-01-22 | 61.48 | 63.17 | 60.2 | 62.88 | +1.67% | 14,550 | 90,167,867 |
| 2025-01-21 | 61.4 | 62.5 | 60.3 | 61.85 | +0.9% | 7,818 | 48,158,245 |
| 2025-01-20 | 61.54 | 62.66 | 60.34 | 61.3 | +0.43% | 8,825 | 54,416,753 |
| 2025-01-17 | 59.11 | 61.47 | 58.97 | 61.04 | +2.95% | 10,961 | 66,175,552 |
| 2025-01-16 | 60.41 | 60.68 | 58.13 | 59.29 | -1.41% | 14,735 | 87,076,900 |
| 2025-01-15 | 61.48 | 61.56 | 59.88 | 60.14 | -2.15% | 8,022 | 48,611,633 |
| 2025-01-14 | 60.2 | 61.9 | 59 | 61.46 | +2.78% | 8,834 | 53,682,185 |
| 2025-01-13 | 61 | 62.88 | 58.96 | 59.8 | -3.16% | 17,445 | 105,876,622 |
| 2025-01-10 | 60.11 | 63.4 | 59.12 | 61.75 | +3.82% | 19,474 | 120,422,955 |
| 2025-01-09 | 59.4 | 59.89 | 58.66 | 59.48 | +0.13% | 7,409 | 44,007,688 |
| 2025-01-08 | 57.01 | 59.76 | 57.01 | 59.4 | +1.71% | 12,030 | 70,450,620 |
| 2025-01-07 | 57.82 | 58.4 | 57.02 | 58.4 | +1% | 9,129 | 52,821,178 |
| 2025-01-06 | 56.49 | 58.5 | 56.49 | 57.82 | +1.01% | 12,030 | 69,478,124 |
| 2025-01-03 | 58.7 | 59.11 | 56.4 | 57.24 | -2.65% | 22,672 | 129,792,070 |
| 2025-01-02 | 61.92 | 62.09 | 58.51 | 58.8 | -4.85% | 16,406 | 97,663,388 |
| 2024-12-31 | 62.97 | 63.13 | 61.58 | 61.8 | -1.95% | 7,752 | 48,255,493 |
| 2024-12-30 | 64.58 | 65.18 | 62.68 | 63.03 | -2.73% | 10,306 | 65,538,102 |
| 2024-12-27 | 63.75 | 64.91 | 62.66 | 64.8 | +1.65% | 19,788 | 126,580,217 |
| 2024-12-26 | 63.88 | 64.79 | 63.02 | 63.75 | -0.86% | 13,391 | 85,248,773 |
| 2024-12-25 | 64.01 | 65.3 | 64 | 64.3 | -0.69% | 8,454 | 54,548,970 |
| 2024-12-24 | 63.89 | 65.16 | 63.2 | 64.75 | +1.36% | 18,021 | 115,805,952 |
| 2024-12-23 | 65.83 | 66.62 | 63.88 | 63.88 | -3.24% | 28,960 | 188,216,168 |
| 2024-12-20 | 62.9 | 68.78 | 62.9 | 66.02 | +4.99% | 48,659 | 324,121,064 |
| 2024-12-19 | 62 | 63.85 | 61.12 | 62.88 | +0.51% | 32,156 | 202,826,855 |
| 2024-12-18 | 60.23 | 63 | 59.77 | 62.56 | +4.42% | 47,448 | 293,450,544 |
| 2024-12-17 | 57.47 | 60.36 | 57 | 59.91 | +4.94% | 31,189 | 184,664,488 |
| 2024-12-16 | 57.44 | 57.6 | 56.3 | 57.09 | -0.89% | 11,480 | 65,291,137 |
| 2024-12-13 | 58.52 | 58.69 | 57.1 | 57.6 | -2.12% | 11,844 | 68,259,701 |
| 2024-12-12 | 59.65 | 60.5 | 58.7 | 58.85 | -2.11% | 11,541 | 68,248,631 |
| 2024-12-11 | 59.1 | 60.58 | 59.1 | 60.12 | +0.57% | 14,701 | 88,124,320 |
| 2024-12-10 | 59.26 | 60.24 | 58.14 | 59.78 | +3.26% | 20,917 | 124,417,212 |
| 2024-12-09 | 58.29 | 59.82 | 57.57 | 57.89 | -0.6% | 16,229 | 94,903,002 |
| 2024-12-06 | 57.6 | 58.88 | 57.51 | 58.24 | +0.48% | 7,951 | 46,292,965 |
| 2024-12-05 | 58.6 | 58.89 | 57.62 | 57.96 | -0.05% | 6,459 | 37,611,097 |
| 2024-12-04 | 59.19 | 59.19 | 57.38 | 57.99 | -1.83% | 8,810 | 51,235,822 |
| 2024-12-03 | 59.38 | 59.87 | 58.6 | 59.07 | -0.32% | 13,428 | 79,476,516 |
| 2024-12-02 | 56.69 | 60 | 56.49 | 59.26 | +4.57% | 19,322 | 113,645,745 |
| 2024-11-29 | 54.67 | 57.07 | 54.5 | 56.67 | +3.41% | 13,024 | 73,054,629 |
| 2024-11-28 | 56.27 | 56.41 | 54.67 | 54.8 | -2.84% | 12,028 | 66,402,238 |
| 2024-11-27 | 55.54 | 56.45 | 54.51 | 56.4 | +1.55% | 9,793 | 54,362,113 |
| 2024-11-26 | 57.01 | 57.01 | 55.4 | 55.54 | -2.36% | 11,376 | 63,670,740 |
| 2024-11-25 | 57.35 | 58.24 | 56 | 56.88 | 0% | 15,590 | 89,143,466 |
| 2024-11-22 | 59.7 | 59.7 | 56.53 | 56.88 | -4.24% | 22,856 | 132,414,434 |
| 2024-11-21 | 60.06 | 60.63 | 59.2 | 59.4 | -1.62% | 10,245 | 61,289,863 |
| 2024-11-20 | 61.24 | 61.49 | 60.02 | 60.38 | -2.08% | 12,187 | 73,715,900 |
| 2024-11-19 | 60.92 | 63.27 | 60.3 | 61.66 | +1.31% | 14,919 | 92,268,669 |
| 2024-11-18 | 59.86 | 62.23 | 59.26 | 60.86 | +1.67% | 15,773 | 96,159,192 |
| 2024-11-15 | 60.72 | 61.66 | 59.84 | 59.86 | -2.06% | 10,207 | 61,732,265 |
| 2024-11-14 | 61.41 | 61.82 | 60.71 | 61.12 | -1.15% | 9,910 | 60,726,706 |
| 2024-11-13 | 62 | 62.4 | 60 | 61.83 | -1.4% | 12,174 | 74,704,031 |
| 2024-11-12 | 63.43 | 65.17 | 62 | 62.71 | -1.86% | 15,984 | 101,502,591 |
| 2024-11-11 | 60.81 | 64.5 | 60.5 | 63.9 | +5.15% | 23,994 | 151,926,575 |
| 2024-11-08 | 60.03 | 61.98 | 59.98 | 60.77 | +1.76% | 27,754 | 169,240,990 |
| 2024-11-07 | 59.26 | 60.28 | 58.36 | 59.72 | +0.74% | 12,322 | 73,322,066 |
| 2024-11-06 | 59.57 | 61.77 | 59.06 | 59.28 | +0.34% | 20,387 | 122,754,902 |
| 2024-11-05 | 59.62 | 59.62 | 57.61 | 59.08 | -0.32% | 16,232 | 95,369,464 |
| 2024-11-04 | 57.44 | 59.84 | 57.01 | 59.27 | +3.87% | 13,279 | 78,511,135 |
| 2024-11-01 | 56.9 | 58.2 | 56.16 | 57.06 | +0.28% | 14,449 | 82,844,075 |
| 2024-10-31 | 56.64 | 58.02 | 56.61 | 56.9 | -3.12% | 17,267 | 98,743,279 |
| 2024-10-30 | 60 | 60.98 | 58.22 | 58.73 | -2.38% | 20,094 | 118,864,735 |
| 2024-10-29 | 61.31 | 62.44 | 59.95 | 60.16 | +1.72% | 27,040 | 164,377,377 |
| 2024-10-28 | 57.89 | 59.39 | 56.9 | 59.14 | +2.46% | 21,158 | 123,785,569 |
| 2024-10-25 | 58.49 | 59.48 | 57.4 | 57.72 | -0.72% | 18,535 | 107,958,154 |
| 2024-10-24 | 60 | 61.15 | 57.9 | 58.14 | -0.92% | 19,210 | 113,282,034 |
| 2024-10-23 | 57.27 | 59.5 | 56.52 | 58.68 | +2.95% | 23,762 | 138,699,696 |
| 2024-10-22 | 56.33 | 57.65 | 55.91 | 57 | +1.37% | 15,699 | 89,180,249 |
| 2024-10-21 | 57.02 | 61.02 | 55.4 | 56.23 | -1.52% | 22,695 | 127,919,705 |
| 2024-10-18 | 54.45 | 58.38 | 53.85 | 57.1 | +4.92% | 24,944 | 140,677,939 |
| 2024-10-17 | 55.71 | 56.25 | 54.35 | 54.42 | -1.84% | 13,477 | 74,370,473 |
| 2024-10-16 | 55.9 | 56.41 | 54.2 | 55.44 | -1.84% | 19,668 | 108,688,332 |
| 2024-10-15 | 57.9 | 58.58 | 56.41 | 56.48 | -1.81% | 18,091 | 103,504,168 |
| 2024-10-14 | 59 | 59 | 54.58 | 57.52 | -1.68% | 36,689 | 206,571,048 |
| 2024-10-11 | 61.8 | 62.48 | 58.21 | 58.5 | -5.06% | 24,505 | 145,982,920 |
| 2024-10-10 | 62.28 | 64.3 | 60.18 | 61.62 | -1.57% | 20,383 | 127,315,571 |
| 2024-10-09 | 63.6 | 66 | 59.84 | 62.6 | -1.57% | 41,133 | 261,936,419 |
| 2024-10-08 | 67.4 | 67.4 | 61.28 | 63.6 | +3.8% | 32,820 | 210,417,834 |
| 2024-09-30 | 58.41 | 61.27 | 56.19 | 61.27 | +10% | 34,052 | 201,858,141 |
| 2024-09-27 | 53.42 | 55.95 | 53.21 | 55.7 | +5.31% | 15,350 | 84,258,800 |
| 2024-09-26 | 51.3 | 53.2 | 51.21 | 52.89 | +2.5% | 21,032 | 110,389,917 |
| 2024-09-25 | 51.1 | 52.1 | 50.85 | 51.6 | +1% | 18,710 | 96,329,700 |
| 2024-09-24 | 52.04 | 53 | 50.22 | 51.09 | -2.24% | 20,468 | 104,547,668 |
| 2024-09-23 | 51.33 | 53.28 | 51 | 52.26 | +1.67% | 15,947 | 83,717,806 |
| 2024-09-20 | 50.42 | 51.5 | 50.05 | 51.4 | +1.94% | 14,721 | 75,262,622 |
| 2024-09-19 | 50.11 | 51.78 | 49.9 | 50.42 | +0.52% | 20,094 | 102,130,740 |
| 2024-09-18 | 48.7 | 50.18 | 47.9 | 50.16 | +3% | 17,556 | 86,266,392 |
| 2024-09-13 | 49.29 | 49.98 | 48.66 | 48.7 | -1.32% | 12,226 | 60,112,287 |
| 2024-09-12 | 50.14 | 50.6 | 49.32 | 49.35 | -1.58% | 18,218 | 90,763,962 |
| 2024-09-11 | 48.65 | 50.48 | 48.22 | 50.14 | +3.06% | 27,152 | 135,349,991 |
| 2024-09-10 | 47.5 | 48.98 | 47.23 | 48.65 | +2.36% | 24,094 | 116,541,501 |
| 2024-09-09 | 46 | 47.86 | 45.81 | 47.53 | +0.49% | 23,461 | 111,028,426 |
| 2024-09-06 | 47.4 | 49.5 | 47.03 | 47.3 | +0.06% | 47,791 | 231,030,531 |
| 2024-09-05 | 45.89 | 47.77 | 45.69 | 47.27 | +4.56% | 28,884 | 136,221,052 |
| 2024-09-04 | 43.92 | 45.48 | 43.3 | 45.21 | +2.94% | 20,299 | 90,822,785 |
| 2024-09-03 | 43.03 | 44.28 | 42.81 | 43.92 | +2.07% | 16,466 | 72,022,691 |
| 2024-09-02 | 44.79 | 45.05 | 43 | 43.03 | -3.8% | 14,326 | 62,440,474 |
| 2024-08-30 | 44.14 | 45.68 | 43.85 | 44.73 | +1.02% | 15,188 | 68,324,738 |
| 2024-08-29 | 43.7 | 44.75 | 43.14 | 44.28 | +2.15% | 11,203 | 49,426,192 |
| 2024-08-28 | 43.75 | 43.94 | 43.09 | 43.35 | -0.76% | 9,880 | 42,909,022 |
| 2024-08-27 | 44.6 | 44.68 | 43.47 | 43.68 | -2.19% | 13,092 | 57,532,422 |
| 2024-08-26 | 46.17 | 46.3 | 44.58 | 44.66 | -2% | 15,832 | 71,471,294 |
| 2024-08-23 | 45.15 | 45.65 | 44.9 | 45.57 | +0.91% | 9,028 | 41,020,173 |
| 2024-08-22 | 46.3 | 46.3 | 45.14 | 45.16 | -2.02% | 8,058 | 36,672,878 |
| 2024-08-21 | 45.61 | 46.34 | 45.4 | 46.09 | +0.57% | 9,073 | 41,794,656 |
| 2024-08-20 | 46.99 | 46.99 | 45.67 | 45.83 | -1.99% | 8,103 | 37,236,589 |
| 2024-08-19 | 47.01 | 47.88 | 46.58 | 46.76 | -0.85% | 12,107 | 57,041,164 |
| 2024-08-16 | 48.1 | 48.1 | 46.9 | 47.16 | -0.82% | 11,872 | 56,076,281 |
| 2024-08-15 | 46.8 | 48.13 | 46.3 | 47.55 | +1.47% | 19,614 | 92,948,268 |
| 2024-08-14 | 47.87 | 47.88 | 46.79 | 46.86 | -1.33% | 7,986 | 37,547,677 |
| 2024-08-13 | 47.08 | 47.49 | 46.81 | 47.49 | +0.87% | 8,996 | 42,435,826 |
| 2024-08-12 | 47.58 | 47.58 | 46.66 | 47.08 | -0.11% | 8,852 | 41,720,606 |
| 2024-08-09 | 48.13 | 48.82 | 47.13 | 47.13 | -1.44% | 13,745 | 65,622,464 |
| 2024-08-08 | 47.49 | 48.03 | 46.89 | 47.82 | +0.15% | 11,542 | 54,820,137 |
| 2024-08-07 | 48.4 | 48.44 | 47.45 | 47.75 | -1.42% | 12,877 | 61,507,066 |
| 2024-08-06 | 48.23 | 48.48 | 47.43 | 48.44 | +1.98% | 16,204 | 77,783,799 |
| 2024-08-05 | 48.7 | 49.3 | 47.5 | 47.5 | -2.26% | 18,627 | 89,805,927 |
| 2024-08-02 | 49.66 | 50 | 48.12 | 48.6 | -2.51% | 29,281 | 143,500,747 |
| 2024-08-01 | 50.79 | 51.41 | 49.72 | 49.85 | -1.68% | 29,345 | 146,954,024 |
| 2024-07-31 | 49 | 50.71 | 48.57 | 50.7 | +3.38% | 24,291 | 121,967,774 |
| 2024-07-30 | 49.1 | 49.81 | 48.15 | 49.04 | -0.12% | 13,324 | 65,190,339 |
| 2024-07-29 | 50 | 50.2 | 48.54 | 49.1 | -1.03% | 16,225 | 79,610,950 |
| 2024-07-26 | 49.62 | 50.81 | 49.3 | 49.61 | -0.26% | 22,127 | 110,334,520 |
| 2024-07-25 | 49.56 | 50.03 | 49.01 | 49.74 | -0.22% | 20,494 | 101,421,231 |
| 2024-07-24 | 51.12 | 51.12 | 49.6 | 49.85 | -2.47% | 16,964 | 85,071,106 |
| 2024-07-23 | 53.13 | 53.13 | 51.09 | 51.11 | -3.87% | 17,159 | 88,725,837 |
| 2024-07-22 | 54.04 | 54.26 | 52.8 | 53.17 | -2.08% | 18,205 | 96,998,990 |
| 2024-07-19 | 54.5 | 55.15 | 53.88 | 54.3 | -0.91% | 18,259 | 99,543,466 |
| 2024-07-18 | 52.7 | 54.88 | 52.18 | 54.8 | +3.01% | 31,472 | 170,342,715 |
| 2024-07-17 | 54 | 54 | 52.6 | 53.2 | -0.69% | 20,005 | 106,113,788 |
| 2024-07-16 | 54.37 | 54.37 | 52.8 | 53.57 | -1.53% | 29,432 | 156,887,854 |
| 2024-07-15 | 55.27 | 56.31 | 54.24 | 54.4 | -3.97% | 43,687 | 240,346,662 |
| 2024-07-12 | 57.5 | 58 | 56.65 | 56.65 | -9.99% | 37,971 | 215,686,596 |
| 2024-07-11 | 62.1 | 64.6 | 61.5 | 62.94 | +2.18% | 24,419 | 154,192,667 |
| 2024-07-10 | 62 | 62.99 | 60.65 | 61.6 | -1.46% | 17,198 | 106,313,173 |
| 2024-07-09 | 59.99 | 62.63 | 59.71 | 62.51 | +3.96% | 17,284 | 106,520,345 |
| 2024-07-08 | 60.7 | 60.99 | 59.21 | 60.13 | -0.78% | 9,396 | 56,410,567 |
| 2024-07-05 | 58.92 | 61.01 | 58.92 | 60.6 | +0.53% | 9,837 | 59,029,399 |
| 2024-07-04 | 60.27 | 62.19 | 60.27 | 60.28 | -1.34% | 7,833 | 47,809,328 |
| 2024-07-03 | 61.13 | 62.11 | 60.82 | 61.1 | -1.39% | 8,726 | 53,600,838 |
| 2024-07-02 | 61.77 | 64.05 | 61.63 | 61.96 | -2.7% | 10,982 | 68,435,637 |
| 2024-07-01 | 63.58 | 64.28 | 63.2 | 63.68 | -0.73% | 12,420 | 79,222,831 |
| 2024-06-28 | 64.27 | 66 | 63.77 | 64.15 | -1.7% | 11,386 | 73,353,855 |
| 2024-06-27 | 67.38 | 67.38 | 65.04 | 65.26 | -1.14% | 10,444 | 68,853,510 |
| 2024-06-26 | 66.36 | 66.39 | 65.61 | 66.01 | -0.48% | 7,889 | 52,106,048 |
| 2024-06-25 | 66.01 | 67.6 | 65.9 | 66.33 | -0.26% | 8,865 | 59,110,023 |
| 2024-06-24 | 67.31 | 68.42 | 66.5 | 66.5 | -3.2% | 8,181 | 55,040,233 |
| 2024-06-21 | 67.11 | 69.11 | 66.8 | 68.7 | +1.88% | 11,659 | 79,948,762 |
| 2024-06-20 | 67.57 | 68.26 | 67.03 | 67.43 | -0.87% | 8,819 | 59,577,841 |
| 2024-06-19 | 70.82 | 70.82 | 67.88 | 68.02 | -3.31% | 8,406 | 57,727,568 |
| 2024-06-18 | 69.88 | 70.61 | 68.81 | 70.35 | +2.27% | 7,818 | 54,776,383 |
| 2024-06-17 | 68.98 | 70.5 | 67.2 | 68.79 | +1.55% | 12,005 | 82,571,456 |
| 2024-06-14 | 69.76 | 69.76 | 67.24 | 67.74 | -1.11% | 8,798 | 59,826,350 |
| 2024-06-13 | 69.2 | 69.5 | 68.3 | 68.5 | -1% | 9,383 | 64,643,241 |
| 2024-06-12 | 69 | 70.1 | 68.7 | 69.19 | +0.09% | 9,084 | 63,116,717 |
| 2024-06-11 | 68.25 | 69.5 | 67.51 | 69.13 | +1.22% | 10,534 | 72,664,934 |
| 2024-06-07 | 68.8 | 69.49 | 67.7 | 68.3 | -0.61% | 7,812 | 53,347,054 |
| 2024-06-06 | 69.35 | 69.88 | 67.88 | 68.72 | -0.52% | 12,879 | 88,881,598 |
| 2024-06-05 | 69.68 | 70.36 | 68.53 | 69.08 | +0.06% | 9,551 | 66,276,229 |
| 2024-06-04 | 70.61 | 70.61 | 67.8 | 69.04 | -0.17% | 8,574 | 58,802,151 |
| 2024-06-03 | 72 | 72.6 | 68.68 | 69.16 | -0.6% | 13,791 | 96,571,961 |
| 2024-05-31 | 69.72 | 70.71 | 69 | 69.58 | +0.4% | 8,746 | 61,173,781 |
| 2024-05-30 | 69.64 | 70.3 | 68.88 | 69.3 | -0.62% | 7,073 | 49,147,275 |
| 2024-05-29 | 69.8 | 70.67 | 69.28 | 69.73 | -0.64% | 6,358 | 44,375,698 |
| 2024-05-28 | 70.36 | 71.1 | 69.94 | 70.18 | -0.52% | 7,221 | 50,837,140 |
| 2024-05-27 | 69.27 | 71.14 | 67.59 | 70.55 | +2.38% | 13,107 | 91,577,888 |
| 2024-05-24 | 71.15 | 71.15 | 68.66 | 68.91 | -2.06% | 8,636 | 59,761,608 |
| 2024-05-23 | 71.91 | 71.91 | 70 | 70.36 | -1.58% | 12,058 | 85,150,070 |
| 2024-05-22 | 72.81 | 73.21 | 71.18 | 71.49 | -2.31% | 8,185 | 58,791,661 |
| 2024-05-21 | 74.05 | 74.19 | 71 | 73.18 | -1.77% | 15,123 | 110,217,064 |
| 2024-05-20 | 75.1 | 75.87 | 73.52 | 74.5 | -1.14% | 7,836 | 58,247,760 |
| 2024-05-17 | 73.19 | 75.66 | 73.19 | 75.36 | +2.32% | 10,314 | 76,708,162 |
| 2024-05-16 | 74.72 | 74.99 | 73.01 | 73.65 | -1.43% | 7,435 | 54,928,814 |
| 2024-05-15 | 73.03 | 75.21 | 72.64 | 74.72 | +2.37% | 13,397 | 100,017,644 |
| 2024-05-14 | 75.59 | 75.59 | 72.51 | 72.99 | -1.84% | 21,599 | 158,592,863 |
| 2024-05-13 | 75.74 | 76.5 | 73.9 | 74.36 | -2.8% | 17,728 | 132,880,672 |
| 2024-05-10 | 76.38 | 76.99 | 75.07 | 76.5 | +1.06% | 10,339 | 78,911,547 |
| 2024-05-09 | 75.54 | 77.58 | 75.36 | 75.7 | -0.22% | 12,182 | 92,666,646 |
| 2024-05-08 | 75.96 | 76.75 | 74.82 | 75.87 | -0.21% | 10,521 | 79,552,887 |
| 2024-05-07 | 76.25 | 76.25 | 74.35 | 76.03 | +0.4% | 13,753 | 103,399,712 |
| 2024-05-06 | 73.03 | 76.19 | 73.03 | 75.73 | +4.38% | 26,019 | 194,852,394 |
| 2024-04-30 | 71.7 | 73.65 | 71.55 | 72.55 | +0.54% | 17,285 | 125,663,804 |
| 2024-04-29 | 69.77 | 72.73 | 69.77 | 72.16 | +4.29% | 26,642 | 190,565,335 |
| 2024-04-26 | 67.28 | 69.58 | 67 | 69.19 | +2.72% | 18,712 | 128,830,875 |
| 2024-04-25 | 70 | 70.01 | 67 | 67.36 | -3.23% | 26,805 | 182,064,294 |
| 2024-04-24 | 68.01 | 69.9 | 66 | 69.61 | +4.68% | 30,445 | 208,428,813 |
| 2024-04-23 | 64.96 | 67.3 | 64.3 | 66.5 | +1.85% | 44,116 | 291,765,689 |
| 2024-04-22 | 65.04 | 65.29 | 63.2 | 65.29 | +10.01% | 33,654 | 218,258,194 |
| 2024-04-19 | 61.3 | 63.38 | 58.52 | 59.35 | -3.87% | 18,634 | 112,282,934 |
| 2024-04-18 | 58.54 | 62.8 | 58.17 | 61.74 | +5.02% | 12,144 | 74,307,520 |
| 2024-04-17 | 58.37 | 59.6 | 58.2 | 58.79 | +0.91% | 10,441 | 61,481,496 |
| 2024-04-16 | 59.92 | 61.24 | 58.1 | 58.26 | -3.48% | 9,952 | 59,315,456 |
| 2024-04-15 | 59.4 | 60.8 | 58.95 | 60.36 | +1.79% | 9,326 | 55,965,164 |
| 2024-04-12 | 60.27 | 60.28 | 59 | 59.3 | -0.82% | 6,590 | 39,227,725 |
| 2024-04-11 | 60.5 | 60.76 | 59.53 | 59.79 | -1.09% | 5,979 | 35,936,440 |
| 2024-04-10 | 61.91 | 61.91 | 60.18 | 60.45 | -1.71% | 6,381 | 38,789,889 |
| 2024-04-09 | 60.45 | 61.88 | 59.86 | 61.5 | +1.49% | 8,176 | 49,668,268 |
| 2024-04-08 | 61.73 | 63.5 | 60.2 | 60.6 | -1.5% | 16,994 | 105,207,325 |
| 2024-04-03 | 62.06 | 62.39 | 60.85 | 61.52 | -0.84% | 4,451 | 27,404,532 |
| 2024-04-02 | 62.63 | 63 | 61.46 | 62.04 | -0.89% | 4,359 | 27,045,595 |
| 2024-04-01 | 61.4 | 63.47 | 61.02 | 62.6 | +1.64% | 6,120 | 38,352,363 |
| 2024-03-29 | 61.35 | 62.14 | 60.35 | 61.59 | +0.57% | 7,571 | 46,351,178 |
| 2024-03-28 | 62.11 | 63 | 60.72 | 61.24 | -1.31% | 12,039 | 74,217,191 |
| 2024-03-27 | 63.85 | 63.85 | 62.01 | 62.05 | -2.82% | 4,722 | 29,648,436 |
| 2024-03-26 | 63.01 | 64.41 | 63 | 63.85 | +0.69% | 5,099 | 32,550,488 |
| 2024-03-25 | 63.77 | 64.85 | 63 | 63.41 | -0.86% | 4,167 | 26,644,583 |
| 2024-03-22 | 63.87 | 64.26 | 63.05 | 63.96 | +0.41% | 5,973 | 37,972,252 |
| 2024-03-21 | 65.48 | 65.88 | 63.6 | 63.7 | -2.48% | 5,127 | 32,949,201 |
| 2024-03-20 | 65.55 | 66.85 | 64.82 | 65.32 | -0.73% | 9,085 | 59,562,860 |
| 2024-03-19 | 64.3 | 66.77 | 64.3 | 65.8 | +1.79% | 17,378 | 114,344,258 |
| 2024-03-18 | 64.15 | 65.39 | 64.06 | 64.64 | 0% | 7,485 | 48,295,607 |
| 2024-03-15 | 63.26 | 65.08 | 62.5 | 64.64 | +2.62% | 12,102 | 77,545,684 |
| 2024-03-14 | 63.87 | 64.8 | 62.9 | 62.99 | -1.35% | 6,499 | 41,415,161 |
| 2024-03-13 | 64.15 | 64.39 | 63.4 | 63.85 | -0.45% | 7,828 | 49,967,381 |
| 2024-03-12 | 63.8 | 64.88 | 63.01 | 64.14 | +0.53% | 15,844 | 100,964,611 |
| 2024-03-11 | 63.2 | 64.3 | 62.72 | 63.8 | +0.63% | 12,767 | 80,942,463 |
| 2024-03-08 | 63.87 | 63.87 | 62.05 | 63.4 | +0.11% | 6,961 | 43,750,350 |
| 2024-03-07 | 64.3 | 65.69 | 63.3 | 63.33 | -1.83% | 7,265 | 46,642,512 |
| 2024-03-06 | 65.59 | 65.59 | 63.61 | 64.51 | -2.26% | 10,313 | 66,538,090 |
| 2024-03-05 | 66.95 | 67.89 | 64.62 | 66 | -2.88% | 19,650 | 128,613,150 |
| 2024-03-04 | 66.1 | 68.25 | 65.52 | 67.96 | +2.81% | 12,242 | 82,126,485 |
| 2024-03-01 | 64.96 | 66.4 | 64.03 | 66.1 | +1.69% | 12,747 | 83,628,909 |
| 2024-02-29 | 61.2 | 65.18 | 60.01 | 65 | +6.21% | 14,258 | 90,687,795 |
| 2024-02-28 | 63.6 | 63.82 | 61.1 | 61.2 | -4.11% | 8,484 | 53,028,088 |
| 2024-02-27 | 64.48 | 64.48 | 62.48 | 63.82 | +0.92% | 8,178 | 51,765,381 |
| 2024-02-26 | 62.62 | 64.51 | 62.26 | 63.24 | +0.99% | 17,899 | 114,075,295 |
| 2024-02-23 | 60.67 | 63.18 | 59.63 | 62.62 | +3.66% | 20,835 | 128,186,729 |
| 2024-02-22 | 59.67 | 61.95 | 59.67 | 60.41 | -0.77% | 14,469 | 87,622,911 |
| 2024-02-21 | 59.1 | 63.66 | 56.22 | 60.88 | +2.3% | 31,602 | 193,632,104 |
| 2024-02-20 | 58.2 | 59.58 | 55.56 | 59.51 | -0.82% | 28,874 | 164,927,621 |
| 2024-02-19 | 64.4 | 64.4 | 57.85 | 60 | -4.15% | 17,962 | 107,636,024 |
| 2024-02-08 | 61.89 | 66.87 | 61.89 | 62.6 | +1.94% | 19,006 | 122,780,260 |
| 2024-02-07 | 55.99 | 61.43 | 55.97 | 61.41 | +9.96% | 20,602 | 124,075,777 |
| 2024-02-06 | 50.72 | 56.07 | 49.65 | 55.85 | +9.57% | 16,368 | 88,236,079 |
| 2024-02-05 | 51.74 | 52.86 | 49.9 | 50.97 | -1.98% | 13,933 | 71,411,078 |
| 2024-02-02 | 54.32 | 54.39 | 49.88 | 52 | -3.58% | 13,576 | 70,742,267 |
| 2024-02-01 | 53.3 | 55.68 | 53.2 | 53.93 | +0.8% | 10,087 | 54,836,289 |
| 2024-01-31 | 54.7 | 55.49 | 53.3 | 53.5 | -2.67% | 10,397 | 56,162,530 |
| 2024-01-30 | 55.35 | 57.38 | 54.8 | 54.97 | -0.97% | 12,470 | 70,008,819 |
| 2024-01-29 | 56.4 | 57.65 | 55.45 | 55.51 | -0.77% | 18,886 | 106,597,502 |
| 2024-01-26 | 58.5 | 58.53 | 55.44 | 55.94 | -4.85% | 18,849 | 106,573,734 |
| 2024-01-25 | 60.9 | 60.9 | 58.34 | 58.79 | -3.76% | 13,340 | 79,303,061 |
| 2024-01-24 | 61.3 | 61.45 | 58.62 | 61.09 | -0.34% | 6,490 | 39,006,889 |
| 2024-01-23 | 58.96 | 61.8 | 58.1 | 61.3 | +3.79% | 10,920 | 66,056,371 |
| 2024-01-22 | 62.6 | 62.98 | 58.66 | 59.06 | -5.52% | 11,936 | 72,117,403 |
| 2024-01-19 | 63.17 | 63.5 | 62.49 | 62.51 | -0.81% | 4,486 | 28,206,010 |
| 2024-01-18 | 63.08 | 63.49 | 61.04 | 63.02 | +0.65% | 8,288 | 51,410,061 |
| 2024-01-17 | 65.36 | 65.38 | 62.61 | 62.61 | -4.59% | 9,318 | 59,355,923 |
| 2024-01-16 | 65.37 | 66.08 | 64.51 | 65.62 | +0.08% | 7,046 | 46,080,119 |
| 2024-01-15 | 65.4 | 66.5 | 65.05 | 65.57 | -1.29% | 8,346 | 54,886,637 |
| 2024-01-12 | 65.95 | 66.75 | 65 | 66.43 | +0.73% | 5,236 | 34,689,172 |
| 2024-01-11 | 63.1 | 66.47 | 62.52 | 65.95 | +3.86% | 10,157 | 66,177,645 |
| 2024-01-10 | 64.15 | 64.25 | 63 | 63.5 | -0.8% | 4,594 | 29,169,053 |
| 2024-01-09 | 63.31 | 64.95 | 63.01 | 64.01 | +1.11% | 6,359 | 40,696,553 |
| 2024-01-08 | 65.9 | 65.9 | 63.11 | 63.31 | -3.06% | 9,393 | 59,818,394 |
| 2024-01-05 | 66.58 | 67 | 64.91 | 65.31 | -1.7% | 6,761 | 44,371,940 |
| 2024-01-04 | 66 | 66.92 | 65.28 | 66.44 | +0.67% | 9,268 | 61,495,417 |
| 2024-01-03 | 67.47 | 67.88 | 65.3 | 66 | -2.65% | 11,481 | 76,184,102 |
| 2024-01-02 | 72.07 | 72.07 | 67.71 | 67.8 | -4.99% | 8,788 | 60,713,446 |
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：