股票概览
162.85
-1.96%
-3.25
166.1
开盘价
168.9
最高价
160.72
最低价
65,410
成交量
数据更新至: 2025-03-25
技术指标
165.63
MA5 (5日均线)
164.16
MA10 (10日均线)
164.52
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 | 166.1 | 168.9 | 160.72 | 162.85 | -1.96% | 65,410 | 1,074,796,359 |
| 2025-03-24 | 162.2 | 167.5 | 161.5 | 166.1 | +3.49% | 130,911 | 2,159,906,215 |
| 2025-03-21 | 167 | 168.98 | 159.3 | 160.5 | -5.2% | 121,331 | 1,963,460,953 |
| 2025-03-20 | 169.39 | 174.02 | 166.11 | 169.3 | -0.05% | 133,231 | 2,278,739,832 |
| 2025-03-19 | 166 | 176.22 | 166 | 169.38 | +0.6% | 176,445 | 3,036,124,215 |
| 2025-03-18 | 164.83 | 171.5 | 160.48 | 168.37 | +3.14% | 167,031 | 2,790,836,282 |
| 2025-03-17 | 164.48 | 165 | 162.01 | 163.25 | -0.21% | 63,250 | 1,034,245,440 |
| 2025-03-14 | 155.15 | 164.48 | 155.05 | 163.6 | +5.09% | 139,208 | 2,244,371,212 |
| 2025-03-13 | 161.54 | 162.28 | 154.92 | 155.67 | -4.25% | 106,109 | 1,670,455,415 |
| 2025-03-12 | 164 | 166.28 | 161.88 | 162.58 | -0.03% | 98,791 | 1,620,844,313 |
| 2025-03-11 | 161 | 167.94 | 160 | 162.63 | -0.85% | 86,555 | 1,409,051,620 |
| 2025-03-10 | 162.99 | 167.67 | 162.51 | 164.02 | +1.43% | 96,731 | 1,596,498,811 |
| 2025-03-07 | 164.96 | 166.61 | 159.61 | 161.7 | -2.98% | 104,715 | 1,704,358,217 |
| 2025-03-06 | 165 | 169.88 | 163.66 | 166.67 | +1.17% | 127,136 | 2,122,432,091 |
| 2025-03-05 | 165 | 166.2 | 161.7 | 164.75 | -0.15% | 99,370 | 1,625,471,560 |
| 2025-03-04 | 160.5 | 168 | 160.15 | 165 | +0.81% | 138,024 | 2,276,676,089 |
| 2025-03-03 | 160.2 | 165.25 | 157.09 | 163.68 | +3.59% | 140,933 | 2,293,316,463 |
| 2025-02-28 | 169 | 171.35 | 157.28 | 158 | -7% | 155,925 | 2,528,667,663 |
| 2025-02-27 | 172.49 | 173.7 | 165.1 | 169.9 | -1.51% | 132,564 | 2,240,480,936 |
| 2025-02-26 | 170 | 177.85 | 168.02 | 172.5 | +1.58% | 159,752 | 2,777,844,807 |
| 2025-02-25 | 165.72 | 176.58 | 165 | 169.82 | -1.15% | 159,804 | 2,720,100,976 |
| 2025-02-24 | 180.95 | 180.95 | 170 | 171.8 | -6.11% | 205,355 | 3,563,552,758 |
| 2025-02-21 | 174 | 186.56 | 172.29 | 182.98 | +3.74% | 216,516 | 3,899,245,666 |
| 2025-02-20 | 175.23 | 180 | 172.1 | 176.39 | -0.34% | 197,238 | 3,476,757,847 |
| 2025-02-19 | 168.85 | 177.57 | 168.51 | 177 | +6.31% | 259,676 | 4,520,025,054 |
| 2025-02-18 | 169 | 172.01 | 165.67 | 166.5 | -3.67% | 142,096 | 2,397,571,000 |
| 2025-02-17 | 167.79 | 175.03 | 167.79 | 172.85 | +2.06% | 170,253 | 2,924,396,367 |
| 2025-02-14 | 169.44 | 172.9 | 167.2 | 169.36 | -0.35% | 168,956 | 2,872,235,941 |
| 2025-02-13 | 181 | 181 | 167.8 | 169.96 | -8.14% | 265,000 | 4,594,109,811 |
| 2025-02-12 | 180.1 | 189.69 | 174.8 | 185.02 | -0.29% | 223,973 | 4,049,862,834 |
| 2025-02-11 | 188.2 | 193 | 182.83 | 185.55 | -3.95% | 199,055 | 3,717,278,749 |
| 2025-02-10 | 184 | 194.68 | 181.19 | 193.19 | +3.43% | 224,886 | 4,227,015,185 |
| 2025-02-07 | 193.99 | 199.9 | 180.2 | 186.79 | +0.14% | 320,870 | 6,140,324,097 |
| 2025-02-06 | 163.14 | 186.52 | 162.03 | 186.52 | +10% | 197,607 | 3,512,943,140 |
| 2025-02-05 | 169 | 180.93 | 155.63 | 169.56 | +3.08% | 250,355 | 4,253,336,458 |
| 2025-01-27 | 154.91 | 168.6 | 152 | 164.5 | +4.6% | 179,877 | 2,893,758,646 |
| 2025-01-24 | 149.1 | 161 | 147 | 157.26 | +4.04% | 206,357 | 3,165,311,966 |
| 2025-01-23 | 154.33 | 156.4 | 147.97 | 151.16 | -1.48% | 176,128 | 2,669,638,065 |
| 2025-01-22 | 153.2 | 158.16 | 150.1 | 153.43 | -2.97% | 213,774 | 3,292,467,557 |
| 2025-01-21 | 146.9 | 158.13 | 139.68 | 158.13 | +9.81% | 281,678 | 4,191,635,752 |
| 2025-01-20 | 142.54 | 148.84 | 140.84 | 144 | +3.29% | 255,857 | 3,696,523,977 |
| 2025-01-17 | 125.8 | 139.41 | 125.5 | 139.41 | +10% | 215,242 | 2,854,471,541 |
| 2025-01-16 | 133 | 134 | 125.8 | 126.74 | -5.89% | 249,869 | 3,234,140,625 |
| 2025-01-15 | 124 | 137.68 | 123.2 | 134.67 | +7.6% | 302,901 | 4,026,148,296 |
| 2025-01-14 | 121.8 | 126.98 | 119.23 | 125.16 | +3.44% | 251,805 | 3,104,892,491 |
| 2025-01-13 | 126.48 | 127.99 | 120.04 | 121 | -4.72% | 174,070 | 2,151,199,785 |
| 2025-01-10 | 127.51 | 131.3 | 125.28 | 127 | -1.31% | 215,506 | 2,765,500,482 |
| 2025-01-09 | 123.74 | 130.54 | 122.33 | 128.68 | +8.44% | 269,219 | 3,444,245,871 |
| 2025-01-08 | 110 | 118.67 | 109.7 | 118.67 | +10% | 167,435 | 1,946,509,556 |
| 2025-01-07 | 99 | 107.88 | 98.8 | 107.88 | +10% | 123,969 | 1,292,070,469 |
| 2025-01-06 | 98.01 | 101.1 | 96.5 | 98.07 | -1.43% | 107,162 | 1,052,822,665 |
| 2025-01-03 | 103.81 | 105 | 98.96 | 99.49 | -3.2% | 111,313 | 1,127,967,878 |
| 2025-01-02 | 110.05 | 110.2 | 101.51 | 102.78 | -6.61% | 138,591 | 1,455,507,167 |
| 2024-12-31 | 115.03 | 115.8 | 109.8 | 110.06 | -5.08% | 117,982 | 1,323,272,755 |
| 2024-12-30 | 113.5 | 119.5 | 110.88 | 115.95 | +0.41% | 161,835 | 1,864,315,584 |
| 2024-12-27 | 117.71 | 121.97 | 113.51 | 115.48 | +0.17% | 217,187 | 2,547,335,146 |
| 2024-12-26 | 104 | 115.28 | 103.98 | 115.28 | +10% | 189,045 | 2,092,057,491 |
| 2024-12-25 | 105.43 | 108 | 103.1 | 104.8 | -3.59% | 133,129 | 1,396,153,126 |
| 2024-12-24 | 108.4 | 111.68 | 105.55 | 108.7 | +1.59% | 182,994 | 1,980,130,803 |
| 2024-12-23 | 113 | 113 | 104.67 | 107 | -4.18% | 235,904 | 2,547,650,560 |
| 2024-12-20 | 101 | 111.67 | 99.84 | 111.67 | +10% | 207,492 | 2,230,711,443 |
| 2024-12-19 | 90.99 | 101.52 | 90.99 | 101.52 | +10% | 200,037 | 1,951,121,194 |
| 2024-12-18 | 85.01 | 93.2 | 84.33 | 92.29 | +8.83% | 122,840 | 1,102,371,700 |
| 2024-12-17 | 87.33 | 88.36 | 84.72 | 84.8 | -3.75% | 88,246 | 759,375,622 |
| 2024-12-16 | 94.14 | 94.96 | 87.63 | 88.1 | -4.56% | 133,159 | 1,220,886,918 |
| 2024-12-13 | 90.81 | 94.5 | 90.81 | 92.31 | +0.45% | 135,102 | 1,253,842,668 |
| 2024-12-12 | 92.86 | 93.19 | 89.61 | 91.9 | -2.16% | 121,285 | 1,106,108,271 |
| 2024-12-11 | 85.19 | 93.94 | 85.05 | 93.93 | +9.99% | 198,455 | 1,804,718,301 |
| 2024-12-10 | 86.2 | 86.6 | 84.2 | 85.4 | +1.92% | 67,219 | 574,347,452 |
| 2024-12-09 | 84.06 | 84.89 | 82.87 | 83.79 | -0.88% | 33,441 | 280,346,614 |
| 2024-12-06 | 84.01 | 85.48 | 82.82 | 84.53 | +0.27% | 48,245 | 406,965,047 |
| 2024-12-05 | 83.04 | 85.42 | 82.36 | 84.3 | +0.17% | 51,323 | 429,462,454 |
| 2024-12-04 | 85.9 | 87.59 | 83.83 | 84.16 | +0.59% | 74,139 | 636,353,127 |
| 2024-12-03 | 84.2 | 84.69 | 82.7 | 83.67 | -0.52% | 35,944 | 299,936,207 |
| 2024-12-02 | 84.98 | 84.99 | 83.57 | 84.11 | -0.21% | 44,292 | 372,770,537 |
| 2024-11-29 | 82.6 | 85.3 | 82 | 84.29 | +1.09% | 53,068 | 445,055,040 |
| 2024-11-28 | 82.12 | 85.62 | 81.88 | 83.38 | +1.55% | 64,090 | 537,896,456 |
| 2024-11-27 | 80.25 | 82.35 | 78.87 | 82.11 | +2.19% | 37,220 | 300,485,307 |
| 2024-11-26 | 81 | 81.81 | 80.1 | 80.35 | -0.94% | 26,432 | 213,835,217 |
| 2024-11-25 | 81.75 | 82.4 | 79.6 | 81.11 | -0.78% | 47,162 | 380,922,337 |
| 2024-11-22 | 84.79 | 86.24 | 81.75 | 81.75 | -3.29% | 55,557 | 467,452,431 |
| 2024-11-21 | 84.2 | 85.5 | 83.77 | 84.53 | -0.13% | 35,757 | 302,850,322 |
| 2024-11-20 | 84.5 | 85.26 | 83.45 | 84.64 | +0.22% | 38,965 | 328,646,898 |
| 2024-11-19 | 82.28 | 84.88 | 81.9 | 84.45 | +3.73% | 64,462 | 538,267,733 |
| 2024-11-18 | 84.5 | 85.2 | 80.67 | 81.41 | -4% | 80,468 | 664,996,399 |
| 2024-11-15 | 87.4 | 89.11 | 84.8 | 84.8 | -4.13% | 76,417 | 665,514,213 |
| 2024-11-14 | 91.6 | 94.3 | 88.1 | 88.45 | -4.38% | 74,880 | 679,293,618 |
| 2024-11-13 | 91.55 | 92.5 | 89.2 | 92.5 | +0.11% | 72,701 | 659,206,208 |
| 2024-11-12 | 93.16 | 95.2 | 90.88 | 92.4 | +0.24% | 104,486 | 965,242,423 |
| 2024-11-11 | 89.69 | 93.67 | 89.31 | 92.18 | +2.78% | 113,966 | 1,048,636,779 |
| 2024-11-08 | 91.42 | 93.18 | 89.41 | 89.69 | -0.81% | 93,258 | 850,756,272 |
| 2024-11-07 | 89.79 | 91.63 | 88.77 | 90.42 | +0.72% | 74,430 | 669,277,113 |
| 2024-11-06 | 91.6 | 92.6 | 88.8 | 89.77 | -0.91% | 105,384 | 956,056,842 |
| 2024-11-05 | 86.33 | 91.38 | 85.88 | 90.59 | +5.2% | 114,102 | 1,016,498,619 |
| 2024-11-04 | 85.25 | 87.25 | 85.03 | 86.11 | +0.87% | 50,401 | 434,234,644 |
| 2024-11-01 | 87.5 | 89.1 | 85.2 | 85.37 | -3.41% | 98,202 | 848,772,626 |
| 2024-10-31 | 88.81 | 90.7 | 87.7 | 88.38 | -1.35% | 122,195 | 1,086,909,870 |
| 2024-10-30 | 87.8 | 91.2 | 87.37 | 89.59 | +1.75% | 108,450 | 972,307,323 |
| 2024-10-29 | 87.15 | 91.5 | 87.15 | 88.05 | -1.03% | 112,376 | 1,001,990,296 |
| 2024-10-28 | 88.15 | 89.54 | 86.95 | 88.97 | -0.13% | 98,444 | 868,833,403 |
| 2024-10-25 | 90.42 | 90.88 | 87.9 | 89.09 | -1.04% | 104,181 | 929,722,063 |
| 2024-10-24 | 89 | 91.62 | 88.5 | 90.03 | -1.97% | 118,316 | 1,063,552,309 |
| 2024-10-23 | 91.82 | 96.62 | 90.01 | 91.84 | +0.04% | 158,701 | 1,484,011,646 |
| 2024-10-22 | 96 | 96 | 89.61 | 91.8 | -4.81% | 202,953 | 1,874,303,071 |
| 2024-10-21 | 90 | 96.44 | 89.05 | 96.44 | +10% | 237,723 | 2,253,604,598 |
| 2024-10-18 | 79.34 | 87.67 | 78.25 | 87.67 | +10% | 171,572 | 1,430,673,897 |
| 2024-10-17 | 79.32 | 82.75 | 77.01 | 79.7 | +4.5% | 144,268 | 1,158,993,032 |
| 2024-10-16 | 75.38 | 78.2 | 74.46 | 76.27 | -3.2% | 117,399 | 891,048,643 |
| 2024-10-15 | 76 | 82.28 | 75.17 | 78.79 | +5.33% | 203,775 | 1,627,852,665 |
| 2024-10-14 | 70.9 | 74.8 | 70.5 | 74.8 | +10% | 123,832 | 907,262,008 |
| 2024-10-11 | 69.57 | 71.99 | 66.79 | 68 | -5.04% | 80,371 | 551,762,889 |
| 2024-10-10 | 75.32 | 76.92 | 70 | 71.61 | -4.52% | 135,861 | 990,542,007 |
| 2024-10-09 | 71.5 | 78.62 | 69.25 | 75 | +4.92% | 194,643 | 1,476,161,133 |
| 2024-10-08 | 71.48 | 71.48 | 68.23 | 71.48 | +10% | 102,277 | 727,984,217 |
| 2024-09-30 | 62.69 | 64.98 | 61.19 | 64.98 | +10.01% | 94,659 | 602,305,114 |
| 2024-09-27 | 56.02 | 59.11 | 55.66 | 59.07 | +6.99% | 47,049 | 269,389,859 |
| 2024-09-26 | 51.63 | 55.31 | 51.62 | 55.21 | +6.19% | 60,225 | 322,892,304 |
| 2024-09-25 | 52.51 | 53.37 | 51.83 | 51.99 | +0.08% | 52,805 | 277,902,080 |
| 2024-09-24 | 49.94 | 52.37 | 49.66 | 51.95 | +4.59% | 47,563 | 243,283,841 |
| 2024-09-23 | 49.21 | 50.2 | 49.02 | 49.67 | +0.32% | 16,605 | 82,665,021 |
| 2024-09-20 | 50.66 | 50.7 | 49.18 | 49.51 | -2.17% | 22,430 | 111,641,503 |
| 2024-09-19 | 50.2 | 51.29 | 49.52 | 50.61 | +1.42% | 29,024 | 146,370,045 |
| 2024-09-18 | 49.36 | 50.01 | 48.68 | 49.9 | +1.05% | 19,631 | 96,738,722 |
| 2024-09-13 | 50.14 | 50.34 | 49.3 | 49.38 | -1.5% | 16,021 | 79,648,970 |
| 2024-09-12 | 50.8 | 51.37 | 50.08 | 50.13 | -0.87% | 20,320 | 102,821,447 |
| 2024-09-11 | 50.49 | 50.8 | 50 | 50.57 | +0.16% | 16,358 | 82,511,550 |
| 2024-09-10 | 50.23 | 50.89 | 49.02 | 50.49 | +0.58% | 29,171 | 145,186,512 |
| 2024-09-09 | 49.98 | 50.57 | 49.49 | 50.2 | +0.26% | 26,266 | 131,290,438 |
| 2024-09-06 | 51.24 | 51.56 | 50.04 | 50.07 | -2.32% | 25,185 | 127,592,260 |
| 2024-09-05 | 51.64 | 52.08 | 51.16 | 51.26 | -0.72% | 26,274 | 135,406,211 |
| 2024-09-04 | 50.8 | 51.93 | 50.53 | 51.63 | +0.37% | 21,788 | 111,734,770 |
| 2024-09-03 | 50.87 | 52.37 | 50.87 | 51.44 | +0.84% | 32,907 | 170,177,789 |
| 2024-09-02 | 53.45 | 53.53 | 51.01 | 51.01 | -4.73% | 45,943 | 239,891,374 |
| 2024-08-30 | 51.83 | 53.95 | 51.58 | 53.54 | +3.26% | 55,820 | 296,593,335 |
| 2024-08-29 | 51.51 | 52.5 | 51.3 | 51.85 | +0.48% | 34,974 | 182,105,433 |
| 2024-08-28 | 51.73 | 52.14 | 51.41 | 51.6 | -0.25% | 23,660 | 122,397,690 |
| 2024-08-27 | 53.06 | 53.2 | 51.73 | 51.73 | -2.08% | 25,610 | 133,987,134 |
| 2024-08-26 | 53.5 | 53.67 | 52.6 | 52.83 | -0.53% | 19,397 | 102,922,642 |
| 2024-08-23 | 52.61 | 53.41 | 52.36 | 53.11 | +0.02% | 18,791 | 99,367,087 |
| 2024-08-22 | 53.59 | 53.68 | 52.9 | 53.1 | -1.04% | 21,496 | 114,299,314 |
| 2024-08-21 | 54.46 | 54.79 | 53.5 | 53.66 | -1.07% | 23,636 | 127,855,263 |
| 2024-08-20 | 54.95 | 55.15 | 53.95 | 54.24 | -1.27% | 23,806 | 129,620,049 |
| 2024-08-19 | 55.12 | 55.88 | 54.7 | 54.94 | -0.49% | 18,280 | 100,924,474 |
| 2024-08-16 | 56.37 | 56.47 | 55.1 | 55.21 | -1.45% | 25,890 | 143,815,114 |
| 2024-08-15 | 55.4 | 57 | 55.06 | 56.02 | +1.12% | 30,973 | 174,017,956 |
| 2024-08-14 | 56.75 | 56.82 | 55.4 | 55.4 | -1.76% | 19,318 | 107,782,774 |
| 2024-08-13 | 55.8 | 56.74 | 55.5 | 56.39 | +1.17% | 21,206 | 118,879,963 |
| 2024-08-12 | 56 | 56.37 | 55.46 | 55.74 | -1.08% | 21,588 | 120,494,538 |
| 2024-08-09 | 57.43 | 57.9 | 56.35 | 56.35 | -0.67% | 27,804 | 158,564,586 |
| 2024-08-08 | 56 | 57.49 | 55 | 56.73 | +0.42% | 34,684 | 194,836,767 |
| 2024-08-07 | 57 | 57.57 | 56.48 | 56.49 | -1.71% | 24,425 | 139,054,479 |
| 2024-08-06 | 58.39 | 58.44 | 56.68 | 57.47 | +0.82% | 31,017 | 177,311,250 |
| 2024-08-05 | 59.3 | 60.3 | 57 | 57 | -5.97% | 55,970 | 326,792,499 |
| 2024-08-02 | 61.1 | 61.93 | 60.1 | 60.62 | -2.52% | 46,062 | 280,513,401 |
| 2024-08-01 | 62.5 | 62.88 | 61.23 | 62.19 | +0.45% | 64,953 | 403,615,781 |
| 2024-07-31 | 59.98 | 62.6 | 59.64 | 61.91 | +2.23% | 80,622 | 495,543,368 |
| 2024-07-30 | 59.49 | 60.58 | 57.9 | 60.56 | +1.03% | 58,729 | 349,500,579 |
| 2024-07-29 | 61.29 | 61.29 | 59.8 | 59.94 | -2.22% | 38,777 | 234,134,878 |
| 2024-07-26 | 61.98 | 62.35 | 60.5 | 61.3 | -1.1% | 38,778 | 237,786,331 |
| 2024-07-25 | 64.25 | 64.25 | 61.9 | 61.98 | -3.56% | 45,145 | 282,159,555 |
| 2024-07-24 | 65.49 | 66.18 | 63.91 | 64.27 | -1.32% | 43,636 | 282,955,516 |
| 2024-07-23 | 67.05 | 67.41 | 65.09 | 65.13 | -3.6% | 41,790 | 276,935,184 |
| 2024-07-22 | 68.37 | 68.98 | 67.28 | 67.56 | -0.65% | 51,896 | 352,465,583 |
| 2024-07-19 | 66.89 | 69.45 | 66.45 | 68 | +1.89% | 69,867 | 476,792,833 |
| 2024-07-18 | 66 | 67.35 | 64.41 | 66.74 | -0.12% | 61,490 | 405,340,756 |
| 2024-07-17 | 68.19 | 68.8 | 66.76 | 66.82 | -2.25% | 55,159 | 373,408,964 |
| 2024-07-16 | 67.61 | 69.3 | 67.1 | 68.36 | +0.89% | 71,523 | 489,643,027 |
| 2024-07-15 | 67.64 | 69.6 | 67.5 | 67.76 | +0.19% | 69,633 | 476,193,035 |
| 2024-07-12 | 65.51 | 68.77 | 64.63 | 67.63 | +1.65% | 90,605 | 606,298,178 |
| 2024-07-11 | 65 | 67.84 | 65 | 66.53 | +6.11% | 108,292 | 718,029,924 |
| 2024-07-10 | 61.35 | 63.03 | 61.35 | 62.7 | +1.6% | 58,234 | 363,369,141 |
| 2024-07-09 | 56.78 | 61.95 | 56.6 | 61.71 | +8% | 75,766 | 453,666,245 |
| 2024-07-08 | 57.55 | 58.62 | 56.78 | 57.14 | -0.07% | 33,557 | 193,736,949 |
| 2024-07-05 | 57.46 | 57.57 | 55.61 | 57.18 | -0.03% | 29,212 | 165,152,199 |
| 2024-07-04 | 58.4 | 58.88 | 57.12 | 57.2 | -2.24% | 29,960 | 173,151,680 |
| 2024-07-03 | 56.41 | 59.08 | 56.28 | 58.51 | +3.17% | 43,237 | 249,890,179 |
| 2024-07-02 | 57.57 | 58.09 | 56.5 | 56.71 | -1.49% | 28,950 | 165,521,808 |
| 2024-07-01 | 58.42 | 59.5 | 56.54 | 57.57 | -2.7% | 41,084 | 236,444,897 |
| 2024-06-28 | 58.37 | 60.13 | 58.01 | 59.17 | +0.8% | 54,335 | 322,544,624 |
| 2024-06-27 | 58.58 | 61.61 | 58.58 | 58.7 | +1.24% | 77,624 | 466,560,027 |
| 2024-06-26 | 56.4 | 58.2 | 56 | 57.98 | +2.26% | 36,038 | 205,580,053 |
| 2024-06-25 | 58.3 | 59.2 | 56.07 | 56.7 | -3.57% | 48,498 | 277,792,054 |
| 2024-06-24 | 59.78 | 61.47 | 58.75 | 58.8 | -1.85% | 53,728 | 323,385,331 |
| 2024-06-21 | 59 | 60.27 | 57.6 | 59.91 | -0.32% | 47,445 | 281,042,089 |
| 2024-06-20 | 59.23 | 61.17 | 59.22 | 60.1 | +1.47% | 61,538 | 371,157,282 |
| 2024-06-19 | 60.29 | 60.46 | 58.7 | 59.23 | -1.12% | 29,637 | 175,781,104 |
| 2024-06-18 | 60.36 | 60.54 | 59.45 | 59.9 | -0.94% | 37,466 | 224,382,302 |
| 2024-06-17 | 59.66 | 60.92 | 59.45 | 60.47 | +1.37% | 48,487 | 292,617,507 |
| 2024-06-14 | 58.86 | 59.86 | 58.11 | 59.65 | +0.91% | 46,717 | 276,428,208 |
| 2024-06-13 | 59.01 | 59.9 | 58.65 | 59.11 | +0.24% | 44,381 | 263,269,110 |
| 2024-06-12 | 59.55 | 60 | 58.58 | 58.97 | -1.39% | 52,278 | 309,194,619 |
| 2024-06-11 | 55.5 | 60.49 | 55.48 | 59.8 | +7.15% | 74,308 | 435,108,094 |
| 2024-06-07 | 56.29 | 57.1 | 55.34 | 55.81 | -0.62% | 32,363 | 181,836,082 |
| 2024-06-06 | 57.38 | 57.75 | 56.13 | 56.16 | -1.75% | 36,671 | 208,811,167 |
| 2024-06-05 | 57.18 | 57.9 | 56.87 | 57.16 | +0.53% | 31,782 | 182,430,262 |
| 2024-06-04 | 56.9 | 57.67 | 56.4 | 56.86 | -0.28% | 32,309 | 183,889,575 |
| 2024-06-03 | 57.27 | 58.37 | 56.55 | 57.02 | -0.31% | 40,557 | 232,932,464 |
| 2024-05-31 | 56.5 | 57.66 | 56 | 57.2 | +1.6% | 38,508 | 219,640,758 |
| 2024-05-30 | 54.6 | 56.73 | 54 | 56.3 | +2.49% | 36,752 | 205,270,140 |
| 2024-05-29 | 55.4 | 56.16 | 54.73 | 54.93 | -1.45% | 22,366 | 123,809,693 |
| 2024-05-28 | 54.59 | 56.94 | 54.2 | 55.74 | +2.24% | 37,665 | 210,469,834 |
| 2024-05-27 | 54 | 54.69 | 52.3 | 54.52 | +2.06% | 28,881 | 154,216,765 |
| 2024-05-24 | 54.73 | 54.99 | 53.35 | 53.42 | -2.38% | 20,738 | 111,996,758 |
| 2024-05-23 | 56.42 | 56.68 | 54.56 | 54.72 | -3.03% | 22,161 | 122,537,734 |
| 2024-05-22 | 56.37 | 56.75 | 55.54 | 56.43 | +0.2% | 16,751 | 94,206,830 |
| 2024-05-21 | 55.49 | 57.43 | 55.11 | 56.32 | +1.02% | 25,426 | 143,272,785 |
| 2024-05-20 | 55.15 | 56.15 | 54.7 | 55.75 | +1.46% | 28,375 | 158,088,040 |
| 2024-05-17 | 53.93 | 55 | 53.37 | 54.95 | +2.14% | 34,536 | 187,094,604 |
| 2024-05-16 | 54.79 | 55.59 | 53.58 | 53.8 | -1.81% | 55,858 | 304,189,890 |
| 2024-05-15 | 55.49 | 56.89 | 54.73 | 54.79 | -5.26% | 57,061 | 317,009,337 |
| 2024-05-14 | 58.98 | 59.53 | 57.78 | 57.83 | -1.43% | 26,954 | 157,009,417 |
| 2024-05-13 | 57.3 | 60.11 | 57.02 | 58.67 | +0.74% | 39,949 | 235,208,955 |
| 2024-05-10 | 58.32 | 59.46 | 58.01 | 58.24 | -0.05% | 34,012 | 199,297,102 |
| 2024-05-09 | 57.5 | 58.66 | 57 | 58.27 | +2.23% | 27,064 | 157,555,355 |
| 2024-05-08 | 57.63 | 58.15 | 56.79 | 57 | -1.26% | 26,765 | 153,322,525 |
| 2024-05-07 | 57.58 | 59.09 | 57.48 | 57.73 | -0.55% | 33,698 | 195,580,573 |
| 2024-05-06 | 58.79 | 59.6 | 58 | 58.05 | +0.52% | 42,265 | 248,660,242 |
| 2024-04-30 | 57.99 | 58.12 | 57.1 | 57.75 | -0.64% | 32,983 | 190,062,826 |
| 2024-04-29 | 56.15 | 58.5 | 56.11 | 58.12 | +3.58% | 53,602 | 308,265,922 |
| 2024-04-26 | 54.08 | 56.54 | 53.97 | 56.11 | +4.31% | 55,180 | 306,108,137 |
| 2024-04-25 | 53.8 | 55.12 | 53.78 | 53.79 | -1.3% | 29,149 | 158,152,666 |
| 2024-04-24 | 53.06 | 54.8 | 53.06 | 54.5 | +2.21% | 42,565 | 230,351,811 |
| 2024-04-23 | 53.3 | 54.25 | 52.68 | 53.32 | +0.32% | 30,383 | 162,062,824 |
| 2024-04-22 | 51.38 | 53.59 | 50.1 | 53.15 | +0.66% | 39,732 | 207,879,736 |
| 2024-04-19 | 53.1 | 53.44 | 52.1 | 52.8 | -1.46% | 39,732 | 209,154,915 |
| 2024-04-18 | 53.88 | 54.85 | 52.63 | 53.58 | -0.78% | 56,948 | 307,186,428 |
| 2024-04-17 | 51.99 | 54.03 | 51.2 | 54 | +6.72% | 66,745 | 353,931,044 |
| 2024-04-16 | 52.91 | 53.29 | 50.31 | 50.6 | -5.28% | 67,557 | 350,279,171 |
| 2024-04-15 | 51.99 | 53.85 | 50.94 | 53.42 | +2.85% | 91,932 | 485,691,482 |
| 2024-04-12 | 49.5 | 51.94 | 49.18 | 51.94 | +10% | 69,893 | 356,175,684 |
| 2024-04-11 | 47.51 | 48.44 | 47.01 | 47.22 | -0.69% | 21,739 | 103,755,781 |
| 2024-04-10 | 48.67 | 48.67 | 47.19 | 47.55 | -2.3% | 16,748 | 79,906,060 |
| 2024-04-09 | 48.1 | 48.78 | 47.57 | 48.67 | +1.19% | 19,037 | 91,738,305 |
| 2024-04-08 | 49.82 | 49.88 | 48.09 | 48.1 | -2.49% | 18,910 | 92,117,777 |
| 2024-04-03 | 50.13 | 50.6 | 49.25 | 49.33 | -1.62% | 23,628 | 117,419,586 |
| 2024-04-02 | 50.89 | 50.99 | 49.8 | 50.14 | -1.34% | 17,398 | 87,228,369 |
| 2024-04-01 | 50.18 | 51.28 | 50.18 | 50.82 | +0.99% | 22,033 | 111,893,455 |
| 2024-03-29 | 49.23 | 50.41 | 48.3 | 50.32 | +2.26% | 22,093 | 108,860,827 |
| 2024-03-28 | 48.73 | 50.19 | 48.07 | 49.21 | +1.21% | 25,692 | 126,855,176 |
| 2024-03-27 | 51.18 | 51.32 | 48.61 | 48.62 | -4.96% | 29,950 | 148,457,057 |
| 2024-03-26 | 51.8 | 52.8 | 50.76 | 51.16 | -0.83% | 25,146 | 129,936,250 |
| 2024-03-25 | 53.45 | 53.53 | 51.56 | 51.59 | -4.36% | 26,429 | 139,134,644 |
| 2024-03-22 | 55.5 | 55.85 | 53.87 | 53.94 | -2.28% | 25,006 | 136,201,123 |
| 2024-03-21 | 56.1 | 56.83 | 54.97 | 55.2 | -1.09% | 24,174 | 134,733,939 |
| 2024-03-20 | 55.55 | 56.17 | 54.92 | 55.81 | +0.32% | 19,431 | 107,960,740 |
| 2024-03-19 | 56.34 | 56.35 | 55.6 | 55.63 | -0.61% | 22,394 | 125,334,536 |
| 2024-03-18 | 54.51 | 56 | 54.5 | 55.97 | +2.7% | 33,599 | 186,652,030 |
| 2024-03-15 | 53.96 | 54.53 | 53.16 | 54.5 | +1% | 21,413 | 115,212,669 |
| 2024-03-14 | 54.81 | 55.11 | 53.23 | 53.96 | -2.46% | 28,555 | 154,636,541 |
| 2024-03-13 | 55.66 | 56.3 | 55.14 | 55.32 | +0.04% | 24,911 | 138,720,957 |
| 2024-03-12 | 54.73 | 56.85 | 54.36 | 55.3 | +1.04% | 35,567 | 197,909,980 |
| 2024-03-11 | 53.74 | 54.75 | 52.88 | 54.73 | +1.31% | 25,338 | 136,759,943 |
| 2024-03-08 | 53.02 | 54.3 | 52.55 | 54.02 | +2.35% | 25,938 | 138,976,228 |
| 2024-03-07 | 54.8 | 55.5 | 52.77 | 52.78 | -2.51% | 32,249 | 174,534,894 |
| 2024-03-06 | 54.15 | 54.9 | 52.85 | 54.14 | -0.88% | 35,358 | 190,413,656 |
| 2024-03-05 | 54.5 | 55.74 | 54 | 54.62 | -0.29% | 41,331 | 227,214,175 |
| 2024-03-04 | 55.28 | 55.7 | 53.81 | 54.78 | -0.35% | 40,734 | 223,134,900 |
| 2024-03-01 | 54.5 | 55.5 | 54.1 | 54.97 | +2.1% | 46,096 | 252,564,310 |
| 2024-02-29 | 50.22 | 53.84 | 50.1 | 53.84 | +6.83% | 56,780 | 299,755,172 |
| 2024-02-28 | 53.47 | 54.58 | 50.1 | 50.4 | -6.32% | 53,095 | 279,898,025 |
| 2024-02-27 | 51.59 | 53.88 | 51.01 | 53.8 | +3.46% | 45,886 | 241,083,497 |
| 2024-02-26 | 51.56 | 52.46 | 50.8 | 52 | +1.19% | 40,276 | 208,102,333 |
| 2024-02-23 | 51.88 | 52.04 | 50.25 | 51.39 | +0.31% | 29,471 | 150,080,803 |
| 2024-02-22 | 49.95 | 51.92 | 49.8 | 51.23 | +2.19% | 31,897 | 162,846,111 |
| 2024-02-21 | 50 | 51.83 | 49.6 | 50.13 | -1.12% | 38,625 | 195,687,980 |
| 2024-02-20 | 50.88 | 51.83 | 49.59 | 50.7 | -2.22% | 35,607 | 178,755,019 |
| 2024-02-19 | 52.73 | 54.5 | 50.8 | 51.85 | -0.29% | 59,737 | 313,696,280 |
| 2024-02-08 | 50.29 | 54.04 | 49.5 | 52 | +5.84% | 52,041 | 274,827,976 |
| 2024-02-07 | 44.82 | 49.13 | 44.42 | 49.13 | +10.01% | 56,530 | 269,050,284 |
| 2024-02-06 | 42.13 | 44.83 | 41.31 | 44.66 | +4.84% | 58,337 | 251,838,728 |
| 2024-02-05 | 42.88 | 43.74 | 39.89 | 42.6 | -2.49% | 42,846 | 178,898,213 |
| 2024-02-02 | 46 | 46.65 | 42 | 43.69 | -5.08% | 38,711 | 171,378,087 |
| 2024-02-01 | 46.31 | 46.99 | 44.8 | 46.03 | -0.69% | 33,665 | 155,198,657 |
| 2024-01-31 | 48.05 | 48.49 | 46 | 46.35 | -4.2% | 23,215 | 109,178,011 |
| 2024-01-30 | 50.12 | 50.45 | 48.31 | 48.38 | -3.8% | 15,173 | 74,819,615 |
| 2024-01-29 | 52 | 53.05 | 50.18 | 50.29 | -3.55% | 17,077 | 87,131,203 |
| 2024-01-26 | 52.67 | 53.09 | 51.8 | 52.14 | -1.81% | 16,210 | 84,855,309 |
| 2024-01-25 | 52.2 | 53.48 | 51.35 | 53.1 | +1.8% | 20,768 | 109,137,566 |
| 2024-01-24 | 53.5 | 54.25 | 50.69 | 52.16 | +0.02% | 19,193 | 99,803,352 |
| 2024-01-23 | 50.87 | 52.8 | 50.16 | 52.15 | +2.88% | 21,741 | 112,610,178 |
| 2024-01-22 | 53.72 | 53.74 | 50.69 | 50.69 | -5.8% | 21,778 | 113,648,603 |
| 2024-01-19 | 53.99 | 54.76 | 53.26 | 53.81 | -0.37% | 14,129 | 76,192,409 |
| 2024-01-18 | 53.2 | 54.15 | 52.4 | 54.01 | +0.54% | 20,436 | 108,607,655 |
| 2024-01-17 | 55.62 | 55.62 | 53.72 | 53.72 | -3.12% | 12,898 | 70,409,850 |
| 2024-01-16 | 55.58 | 56.11 | 54.69 | 55.45 | -0.66% | 13,484 | 74,520,197 |
| 2024-01-15 | 55.76 | 56.78 | 55 | 55.82 | +0.09% | 17,128 | 96,229,574 |
| 2024-01-12 | 56.37 | 56.4 | 55.51 | 55.77 | -1.47% | 13,821 | 77,204,222 |
| 2024-01-11 | 56 | 56.88 | 55.6 | 56.6 | +0.91% | 17,629 | 99,490,794 |
| 2024-01-10 | 55.9 | 56.78 | 54.66 | 56.09 | +0.34% | 14,403 | 80,347,610 |
| 2024-01-09 | 56 | 57 | 55.4 | 55.9 | +0.36% | 17,948 | 100,765,698 |
| 2024-01-08 | 58.05 | 58.4 | 55.57 | 55.7 | -4.69% | 24,583 | 138,073,388 |
| 2024-01-05 | 59.78 | 60.55 | 58.05 | 58.44 | -2.24% | 18,978 | 112,218,809 |
| 2024-01-04 | 60.86 | 60.86 | 59.7 | 59.78 | -1.76% | 16,554 | 99,436,805 |
| 2024-01-03 | 62.21 | 62.35 | 60.48 | 60.85 | -2.59% | 19,288 | 117,759,263 |
| 2024-01-02 | 63.42 | 63.58 | 62.32 | 62.47 | -1.47% | 14,232 | 89,206,323 |
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：