股票概览
53.76
-2.8%
-1.55
55.35
开盘价
55.46
最高价
53.76
最低价
8,136
成交量
数据更新至: 2024-12-31
技术指标
55.15
MA5 (5日均线)
56.02
MA10 (10日均线)
56.68
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 55.35 | 55.46 | 53.76 | 53.76 | -2.8% | 8,136 | 44,266,538 |
| 2024-12-30 | 56.05 | 56.4 | 55.12 | 55.31 | -1.3% | 8,050 | 44,879,431 |
| 2024-12-27 | 56 | 56.76 | 55.59 | 56.04 | +0.94% | 12,221 | 68,767,762 |
| 2024-12-26 | 55.1 | 56.1 | 55.1 | 55.52 | +0.76% | 7,876 | 43,913,228 |
| 2024-12-25 | 56 | 56 | 54.82 | 55.1 | -1.52% | 8,532 | 47,154,781 |
| 2024-12-24 | 57.13 | 57.55 | 55.55 | 55.95 | -1.64% | 15,305 | 86,357,981 |
| 2024-12-23 | 57.21 | 58.67 | 55.38 | 56.88 | -1.08% | 21,824 | 123,915,551 |
| 2024-12-20 | 57.5 | 58.41 | 56.66 | 57.5 | -0.1% | 22,172 | 127,737,957 |
| 2024-12-19 | 56 | 57.63 | 55.7 | 57.56 | +1.79% | 15,837 | 89,686,091 |
| 2024-12-18 | 55.44 | 56.98 | 55.09 | 56.55 | +2.32% | 12,515 | 70,054,868 |
| 2024-12-17 | 56.02 | 56.44 | 55.07 | 55.27 | -1.37% | 9,374 | 52,219,493 |
| 2024-12-16 | 56.48 | 56.69 | 55.6 | 56.04 | -0.57% | 8,630 | 48,395,615 |
| 2024-12-13 | 57.75 | 57.81 | 56.36 | 56.36 | -2.84% | 13,437 | 76,329,112 |
| 2024-12-12 | 57.79 | 58.38 | 57.31 | 58.01 | +0.83% | 11,402 | 66,015,184 |
| 2024-12-11 | 58 | 58.28 | 57.36 | 57.53 | -0.9% | 8,794 | 50,827,305 |
| 2024-12-10 | 59.3 | 59.75 | 57.88 | 58.05 | +0.09% | 14,839 | 87,336,416 |
| 2024-12-09 | 58.47 | 58.74 | 57.5 | 58 | -1.31% | 9,383 | 54,312,431 |
| 2024-12-06 | 57.57 | 59.33 | 57.25 | 58.77 | +2.19% | 12,202 | 71,081,125 |
| 2024-12-05 | 57.68 | 58.16 | 57.2 | 57.51 | -0.52% | 7,792 | 44,910,173 |
| 2024-12-04 | 58.55 | 59.97 | 57.4 | 57.81 | -1.26% | 12,513 | 72,856,139 |
| 2024-12-03 | 59 | 59.97 | 58.17 | 58.55 | -1.01% | 16,246 | 95,691,628 |
| 2024-12-02 | 57.15 | 59.2 | 57.02 | 59.15 | +3.41% | 13,793 | 80,203,948 |
| 2024-11-29 | 56.61 | 58.24 | 56.06 | 57.2 | +1.04% | 9,703 | 55,551,280 |
| 2024-11-28 | 57.17 | 57.63 | 56.55 | 56.61 | -0.98% | 7,034 | 40,103,120 |
| 2024-11-27 | 54.97 | 57.19 | 54.32 | 57.17 | +3.91% | 11,213 | 62,631,115 |
| 2024-11-26 | 55.7 | 55.97 | 54.86 | 55.02 | -0.95% | 6,061 | 33,561,015 |
| 2024-11-25 | 56 | 56.28 | 54.79 | 55.55 | -0.5% | 8,713 | 48,365,797 |
| 2024-11-22 | 57.91 | 58.12 | 55.81 | 55.83 | -3.72% | 14,296 | 81,102,961 |
| 2024-11-21 | 58.08 | 58.6 | 57.63 | 57.99 | -0.84% | 8,107 | 47,036,535 |
| 2024-11-20 | 58.23 | 58.74 | 57.66 | 58.48 | +0.07% | 10,868 | 63,218,315 |
| 2024-11-19 | 57.18 | 58.48 | 56.8 | 58.44 | +2.54% | 9,969 | 57,419,426 |
| 2024-11-18 | 58.31 | 58.6 | 56.56 | 56.99 | -2.35% | 13,441 | 77,305,629 |
| 2024-11-15 | 60.62 | 60.87 | 58.14 | 58.36 | -3.73% | 18,152 | 107,606,903 |
| 2024-11-14 | 62 | 62 | 60.22 | 60.62 | -2.23% | 12,895 | 78,665,569 |
| 2024-11-13 | 62.26 | 63.3 | 61 | 62 | -0.7% | 20,470 | 126,506,088 |
| 2024-11-12 | 64.41 | 65 | 61.8 | 62.44 | -2.94% | 34,118 | 215,506,249 |
| 2024-11-11 | 63.44 | 64.39 | 62.19 | 64.33 | +2.26% | 48,530 | 308,045,070 |
| 2024-11-08 | 59.81 | 63.49 | 59.15 | 62.91 | +5.91% | 46,315 | 283,276,895 |
| 2024-11-07 | 58.8 | 59.45 | 57.71 | 59.4 | +1.04% | 17,534 | 102,584,306 |
| 2024-11-06 | 60.98 | 61.24 | 58.45 | 58.79 | -1.28% | 22,174 | 132,552,787 |
| 2024-11-05 | 57.15 | 60.4 | 57.15 | 59.55 | +4.71% | 22,686 | 133,926,932 |
| 2024-11-04 | 55.67 | 57.19 | 55.66 | 56.87 | +2.16% | 9,255 | 52,411,224 |
| 2024-11-01 | 57.85 | 58.13 | 55.37 | 55.67 | -4.2% | 17,427 | 98,071,807 |
| 2024-10-31 | 57.5 | 58.26 | 56.6 | 58.11 | +1.59% | 14,964 | 85,946,114 |
| 2024-10-30 | 56.9 | 58.42 | 56.73 | 57.2 | -0.97% | 11,547 | 66,301,087 |
| 2024-10-29 | 59.5 | 60.09 | 57.57 | 57.76 | -2.65% | 14,745 | 86,371,299 |
| 2024-10-28 | 59 | 60.2 | 58.9 | 59.33 | +0.73% | 13,101 | 77,828,279 |
| 2024-10-25 | 58.2 | 59.3 | 57.9 | 58.9 | +1.13% | 11,616 | 68,266,680 |
| 2024-10-24 | 60 | 60 | 57.78 | 58.24 | -3.43% | 17,894 | 104,581,491 |
| 2024-10-23 | 59.21 | 61.67 | 59.16 | 60.31 | +1.86% | 27,606 | 167,375,286 |
| 2024-10-22 | 60 | 60.53 | 57.99 | 59.21 | -2.21% | 20,271 | 119,414,781 |
| 2024-10-21 | 59.84 | 61.2 | 59.04 | 60.55 | +0.77% | 34,821 | 210,641,999 |
| 2024-10-18 | 55.5 | 61.35 | 55.3 | 60.09 | +6.71% | 31,310 | 184,589,835 |
| 2024-10-17 | 56.2 | 57.45 | 56.2 | 56.31 | +0.37% | 10,703 | 60,885,048 |
| 2024-10-16 | 55.16 | 57.16 | 54.82 | 56.1 | +0.54% | 11,408 | 64,145,632 |
| 2024-10-15 | 56.29 | 57.78 | 55.07 | 55.8 | -1.52% | 14,993 | 84,638,032 |
| 2024-10-14 | 55.98 | 57.18 | 54 | 56.66 | +3.39% | 15,984 | 89,321,116 |
| 2024-10-11 | 57.69 | 58.37 | 54.05 | 54.8 | -5.24% | 18,162 | 100,995,930 |
| 2024-10-10 | 59.43 | 61.01 | 57.35 | 57.83 | -3.13% | 20,754 | 122,391,144 |
| 2024-10-09 | 61.23 | 63.51 | 59 | 59.7 | -3.96% | 36,350 | 222,110,871 |
| 2024-10-08 | 62.16 | 62.16 | 59.86 | 62.16 | +10% | 35,388 | 218,224,168 |
| 2024-09-30 | 53.11 | 56.51 | 53.11 | 56.51 | +10.01% | 21,037 | 116,680,943 |
| 2024-09-27 | 49.7 | 51.5 | 49.23 | 51.37 | +4.62% | 10,658 | 53,717,404 |
| 2024-09-26 | 46.55 | 49.19 | 46.55 | 49.1 | +4.47% | 14,190 | 67,897,792 |
| 2024-09-25 | 46.9 | 47.8 | 46.7 | 47 | +1.12% | 14,218 | 67,320,642 |
| 2024-09-24 | 45.08 | 46.49 | 44.85 | 46.48 | +3.73% | 12,281 | 56,268,124 |
| 2024-09-23 | 44.88 | 45.49 | 44.6 | 44.81 | -0.73% | 4,967 | 22,347,153 |
| 2024-09-20 | 45.49 | 45.57 | 44.53 | 45.14 | -0.94% | 6,453 | 29,005,755 |
| 2024-09-19 | 45.55 | 46.75 | 44.53 | 45.57 | +0.53% | 7,801 | 35,635,137 |
| 2024-09-18 | 45.1 | 45.5 | 44.31 | 45.33 | +0.24% | 5,131 | 23,073,685 |
| 2024-09-13 | 46.62 | 46.67 | 45.12 | 45.22 | -3% | 6,500 | 29,639,281 |
| 2024-09-12 | 46.8 | 47.77 | 46.5 | 46.62 | -0.38% | 5,331 | 25,045,779 |
| 2024-09-11 | 46.27 | 46.96 | 45.97 | 46.8 | +0.75% | 5,281 | 24,642,515 |
| 2024-09-10 | 46.24 | 46.59 | 45.36 | 46.45 | +0.24% | 6,317 | 29,048,502 |
| 2024-09-09 | 46.83 | 46.89 | 45.9 | 46.34 | -0.64% | 6,240 | 28,924,276 |
| 2024-09-06 | 48.09 | 48.49 | 46.49 | 46.64 | -3.04% | 7,417 | 34,886,093 |
| 2024-09-05 | 47.33 | 48.47 | 47.29 | 48.1 | +1.63% | 7,762 | 37,302,374 |
| 2024-09-04 | 46.56 | 47.75 | 46.5 | 47.33 | +0.38% | 8,523 | 40,288,214 |
| 2024-09-03 | 46.55 | 47.45 | 46.46 | 47.15 | +1.64% | 8,812 | 41,442,364 |
| 2024-09-02 | 47.75 | 47.75 | 46.18 | 46.39 | +0.09% | 13,567 | 63,789,063 |
| 2024-08-30 | 45.2 | 47.45 | 45.2 | 46.35 | +2.21% | 9,968 | 46,306,523 |
| 2024-08-29 | 43.98 | 45.79 | 43.94 | 45.35 | +2.23% | 8,581 | 38,661,436 |
| 2024-08-28 | 43.73 | 44.54 | 43.57 | 44.36 | +0.93% | 5,684 | 25,085,752 |
| 2024-08-27 | 44.18 | 44.19 | 43.2 | 43.95 | -0.54% | 5,907 | 25,846,466 |
| 2024-08-26 | 44.5 | 45.22 | 43.9 | 44.19 | -1.34% | 5,885 | 26,204,103 |
| 2024-08-23 | 44.81 | 45 | 43.97 | 44.79 | +0.18% | 5,737 | 25,545,580 |
| 2024-08-22 | 45.81 | 45.81 | 44.53 | 44.71 | -1.17% | 4,401 | 19,784,301 |
| 2024-08-21 | 45.66 | 46.15 | 44.78 | 45.24 | -1.05% | 5,539 | 25,038,618 |
| 2024-08-20 | 46.94 | 47.47 | 45.67 | 45.72 | -2.6% | 5,985 | 27,583,114 |
| 2024-08-19 | 47.66 | 48.11 | 46.81 | 46.94 | -1.8% | 6,379 | 30,150,147 |
| 2024-08-16 | 48.5 | 48.83 | 47.71 | 47.8 | -1.75% | 6,260 | 30,053,221 |
| 2024-08-15 | 48.48 | 49.55 | 47.94 | 48.65 | +0.19% | 7,289 | 35,587,862 |
| 2024-08-14 | 50.2 | 50.38 | 48.56 | 48.56 | -3.09% | 6,774 | 33,202,756 |
| 2024-08-13 | 49.75 | 50.48 | 49.62 | 50.11 | +0.02% | 4,167 | 20,832,264 |
| 2024-08-12 | 50.32 | 50.58 | 49.45 | 50.1 | -0.61% | 4,755 | 23,805,110 |
| 2024-08-09 | 51.4 | 51.97 | 50.38 | 50.41 | -1.56% | 5,963 | 30,315,453 |
| 2024-08-08 | 51.8 | 51.87 | 50.05 | 51.21 | -1.44% | 7,561 | 38,510,000 |
| 2024-08-07 | 51.27 | 52.48 | 50.97 | 51.96 | +0.89% | 8,706 | 45,173,628 |
| 2024-08-06 | 50.32 | 52.04 | 50.32 | 51.5 | +2.75% | 8,336 | 42,671,935 |
| 2024-08-05 | 51.36 | 52.46 | 50.01 | 50.12 | -3.07% | 10,178 | 52,025,907 |
| 2024-08-02 | 51.82 | 53.42 | 51.6 | 51.71 | -0.96% | 9,770 | 51,267,734 |
| 2024-08-01 | 52.44 | 53.15 | 51.82 | 52.21 | +0.15% | 10,919 | 57,269,369 |
| 2024-07-31 | 50.45 | 52.2 | 50.09 | 52.13 | +3.02% | 12,487 | 64,244,501 |
| 2024-07-30 | 50.35 | 51.32 | 49.73 | 50.6 | -0.26% | 7,123 | 35,989,628 |
| 2024-07-29 | 50.82 | 51.64 | 50.45 | 50.73 | -0.18% | 8,710 | 44,287,477 |
| 2024-07-26 | 48.45 | 51.43 | 48.43 | 50.82 | +4.89% | 13,166 | 66,197,739 |
| 2024-07-25 | 47.37 | 48.87 | 46.97 | 48.45 | +1.91% | 6,475 | 31,137,931 |
| 2024-07-24 | 48.05 | 48.82 | 47.5 | 47.54 | -1.27% | 7,184 | 34,508,333 |
| 2024-07-23 | 50.07 | 50.08 | 48.12 | 48.15 | -3.76% | 7,011 | 34,438,404 |
| 2024-07-22 | 49.92 | 50.75 | 49.38 | 50.03 | +0.3% | 7,177 | 36,011,575 |
| 2024-07-19 | 49.26 | 50.17 | 48.55 | 49.88 | +1.57% | 9,477 | 46,870,871 |
| 2024-07-18 | 47.85 | 49.36 | 47.11 | 49.11 | +2.31% | 11,213 | 54,386,514 |
| 2024-07-17 | 48 | 48.5 | 47.6 | 48 | +0.21% | 6,842 | 32,906,832 |
| 2024-07-16 | 48.15 | 48.35 | 47.5 | 47.9 | -0.25% | 5,510 | 26,370,900 |
| 2024-07-15 | 48.6 | 49.14 | 47.86 | 48.02 | -1.19% | 5,918 | 28,540,294 |
| 2024-07-12 | 49.41 | 49.88 | 48.35 | 48.6 | -1.64% | 7,864 | 38,468,189 |
| 2024-07-11 | 48.97 | 49.68 | 48.64 | 49.41 | +2.15% | 9,557 | 47,035,766 |
| 2024-07-10 | 48.8 | 49.6 | 47.57 | 48.37 | -1.35% | 10,128 | 49,218,246 |
| 2024-07-09 | 48.01 | 49.26 | 47.08 | 49.03 | +0.95% | 11,454 | 55,339,836 |
| 2024-07-08 | 50.37 | 50.37 | 48.31 | 48.57 | -3.86% | 10,866 | 53,278,049 |
| 2024-07-05 | 50.62 | 50.79 | 49.33 | 50.52 | -0.04% | 7,855 | 39,252,093 |
| 2024-07-04 | 51.5 | 52.1 | 50.25 | 50.54 | -2.07% | 8,347 | 42,520,122 |
| 2024-07-03 | 53 | 53.14 | 51.55 | 51.61 | -2.75% | 6,975 | 36,205,344 |
| 2024-07-02 | 54.8 | 54.8 | 52.89 | 53.07 | -3.21% | 7,787 | 41,753,777 |
| 2024-07-01 | 56.05 | 56.14 | 53.91 | 54.83 | -2.4% | 8,683 | 47,567,401 |
| 2024-06-28 | 55.48 | 57.44 | 55.04 | 56.18 | +1.28% | 8,408 | 47,644,027 |
| 2024-06-27 | 56.8 | 57.2 | 55.44 | 55.47 | -2.85% | 6,016 | 33,709,410 |
| 2024-06-26 | 55.83 | 57.17 | 54.91 | 57.1 | +2.27% | 7,146 | 40,118,345 |
| 2024-06-25 | 56.6 | 56.88 | 55.39 | 55.83 | -1.36% | 5,963 | 33,415,550 |
| 2024-06-24 | 58.4 | 58.55 | 56.52 | 56.6 | -3.46% | 6,549 | 37,481,150 |
| 2024-06-21 | 59 | 59.48 | 58.27 | 58.63 | -0.63% | 4,631 | 27,209,586 |
| 2024-06-20 | 61.11 | 61.11 | 58.89 | 59 | -3.02% | 8,300 | 49,405,791 |
| 2024-06-19 | 61.89 | 62.18 | 60.84 | 60.84 | -1.9% | 6,471 | 39,584,448 |
| 2024-06-18 | 61.5 | 62.47 | 61.5 | 62.02 | +0.05% | 5,440 | 33,770,470 |
| 2024-06-17 | 61.71 | 62.75 | 61.58 | 61.99 | -0.47% | 6,745 | 41,960,941 |
| 2024-06-14 | 62.88 | 62.88 | 61.8 | 62.28 | -0.94% | 6,185 | 38,392,994 |
| 2024-06-13 | 62.9 | 63.44 | 61.83 | 62.87 | -0.05% | 6,283 | 39,311,186 |
| 2024-06-12 | 63.2 | 63.95 | 62.66 | 62.9 | -1.15% | 6,441 | 40,719,275 |
| 2024-06-11 | 61.18 | 63.75 | 60.7 | 63.63 | +2.99% | 11,849 | 74,266,004 |
| 2024-06-07 | 62.87 | 63 | 61.04 | 61.78 | -0.11% | 8,260 | 51,132,317 |
| 2024-06-06 | 64.25 | 64.44 | 61.8 | 61.85 | -3.91% | 15,424 | 96,663,039 |
| 2024-06-05 | 63.58 | 66.33 | 63.56 | 64.37 | +0.63% | 12,545 | 81,823,184 |
| 2024-06-04 | 64.09 | 64.37 | 62.78 | 63.97 | -0.19% | 7,885 | 49,983,611 |
| 2024-06-03 | 66 | 66.45 | 63.56 | 64.09 | -5.44% | 14,785 | 95,400,137 |
| 2024-05-31 | 67 | 68.88 | 66.06 | 67.78 | +2.16% | 19,080 | 128,843,523 |
| 2024-05-30 | 63.75 | 67.48 | 63.5 | 66.35 | +1.16% | 14,196 | 93,467,056 |
| 2024-05-29 | 69 | 69 | 65.4 | 65.59 | -1.28% | 14,352 | 95,958,617 |
| 2024-05-28 | 64.24 | 68.5 | 63.26 | 66.44 | +3.2% | 17,800 | 117,805,202 |
| 2024-05-27 | 66.04 | 66.09 | 62.81 | 64.38 | -2.37% | 15,518 | 99,026,575 |
| 2024-05-24 | 66.26 | 66.65 | 65.34 | 65.94 | -1.29% | 10,520 | 69,265,431 |
| 2024-05-23 | 67.96 | 68.86 | 66.36 | 66.8 | -1.91% | 15,953 | 107,418,553 |
| 2024-05-22 | 68.95 | 69.38 | 67.21 | 68.1 | -1.33% | 14,999 | 101,915,482 |
| 2024-05-21 | 71.9 | 71.9 | 68.88 | 69.02 | -2.79% | 14,654 | 101,981,895 |
| 2024-05-20 | 71.11 | 72.67 | 70.3 | 71 | -0.15% | 18,529 | 132,251,799 |
| 2024-05-17 | 68.67 | 71.11 | 67.52 | 71.11 | +3.33% | 20,113 | 140,122,674 |
| 2024-05-16 | 67.48 | 70.85 | 67.11 | 68.82 | +2.4% | 25,883 | 180,123,785 |
| 2024-05-15 | 67.6 | 69.32 | 66.65 | 67.21 | -0.97% | 11,036 | 75,236,210 |
| 2024-05-14 | 67.36 | 68.07 | 66 | 67.87 | +0.31% | 17,203 | 115,544,189 |
| 2024-05-13 | 69.5 | 69.98 | 66.73 | 67.66 | -3.43% | 20,166 | 136,785,493 |
| 2024-05-10 | 72.85 | 73.31 | 69.71 | 70.06 | -2.69% | 21,785 | 153,965,435 |
| 2024-05-09 | 66.66 | 72.98 | 66.49 | 72 | +7.88% | 35,198 | 248,222,139 |
| 2024-05-08 | 68 | 68.59 | 66.51 | 66.74 | -3.83% | 17,971 | 121,213,921 |
| 2024-05-07 | 65.63 | 70.18 | 65.2 | 69.4 | +5.44% | 29,384 | 201,805,158 |
| 2024-05-06 | 64.98 | 67.57 | 64.98 | 65.82 | +1.94% | 21,061 | 139,408,248 |
| 2024-04-30 | 68.5 | 68.55 | 64.56 | 64.57 | -9.98% | 35,114 | 230,159,412 |
| 2024-04-29 | 70.17 | 72.08 | 70.17 | 71.73 | +2.25% | 13,884 | 99,161,233 |
| 2024-04-26 | 69.76 | 71.18 | 69.76 | 70.15 | +0.4% | 12,209 | 86,023,411 |
| 2024-04-25 | 70.54 | 73.5 | 69.55 | 69.87 | +0.11% | 20,152 | 143,083,292 |
| 2024-04-24 | 68.08 | 70.16 | 67.64 | 69.79 | +2.57% | 15,554 | 107,541,545 |
| 2024-04-23 | 66 | 68.48 | 66 | 68.04 | +1.57% | 15,561 | 105,587,934 |
| 2024-04-22 | 65.89 | 68.1 | 64.81 | 66.99 | +0.89% | 15,066 | 100,888,327 |
| 2024-04-19 | 65.67 | 66.68 | 64.36 | 66.4 | +0.42% | 9,388 | 61,477,540 |
| 2024-04-18 | 65.12 | 68.18 | 64.7 | 66.12 | +0.55% | 11,063 | 73,459,099 |
| 2024-04-17 | 64.5 | 65.76 | 63.9 | 65.76 | +3.06% | 8,289 | 53,840,865 |
| 2024-04-16 | 66.05 | 66.8 | 63.68 | 63.81 | -3.9% | 8,913 | 57,679,815 |
| 2024-04-15 | 67.44 | 68.15 | 65.5 | 66.4 | -0.48% | 9,123 | 60,968,893 |
| 2024-04-12 | 66.47 | 67.36 | 66.4 | 66.72 | -0.06% | 5,104 | 34,103,813 |
| 2024-04-11 | 67.23 | 68.17 | 66.53 | 66.76 | -1.1% | 7,218 | 48,561,790 |
| 2024-04-10 | 69.2 | 69.2 | 67.11 | 67.5 | -1.86% | 6,717 | 45,488,945 |
| 2024-04-09 | 67.38 | 69.45 | 67.01 | 68.78 | +2.66% | 8,993 | 61,523,787 |
| 2024-04-08 | 68.86 | 68.86 | 66.95 | 67 | -2.7% | 8,400 | 56,845,129 |
| 2024-04-03 | 69.66 | 69.9 | 68.63 | 68.86 | -1.57% | 7,380 | 50,943,806 |
| 2024-04-02 | 71.59 | 71.87 | 69.6 | 69.96 | -2.28% | 9,100 | 63,873,731 |
| 2024-04-01 | 70.14 | 71.66 | 70.14 | 71.59 | +1.7% | 7,345 | 52,356,871 |
| 2024-03-29 | 69.3 | 70.57 | 68.88 | 70.39 | +1.46% | 7,983 | 55,743,558 |
| 2024-03-28 | 68.14 | 70.58 | 67.9 | 69.38 | +2.27% | 11,576 | 80,426,493 |
| 2024-03-27 | 70 | 70.44 | 67.69 | 67.84 | -3.38% | 7,491 | 51,641,141 |
| 2024-03-26 | 71.5 | 71.72 | 69.5 | 70.21 | -1.49% | 10,167 | 71,506,670 |
| 2024-03-25 | 73.01 | 73.24 | 71.11 | 71.27 | -2.4% | 10,301 | 74,272,138 |
| 2024-03-22 | 73.48 | 73.85 | 71.63 | 73.02 | -0.41% | 15,372 | 111,584,297 |
| 2024-03-21 | 74.28 | 74.6 | 72.22 | 73.32 | -1.29% | 13,690 | 100,088,716 |
| 2024-03-20 | 74.4 | 74.67 | 73.27 | 74.28 | +0.07% | 8,073 | 59,780,110 |
| 2024-03-19 | 74.4 | 75.12 | 73.25 | 74.23 | -0.22% | 14,323 | 106,162,946 |
| 2024-03-18 | 72.83 | 74.55 | 71.52 | 74.39 | +2.16% | 14,015 | 102,811,255 |
| 2024-03-15 | 72.62 | 73.3 | 71.51 | 72.82 | +0.61% | 10,693 | 77,421,290 |
| 2024-03-14 | 74.48 | 74.67 | 71.53 | 72.38 | -2.82% | 13,671 | 99,848,885 |
| 2024-03-13 | 74.03 | 76.17 | 72.9 | 74.48 | +0.62% | 16,246 | 121,232,795 |
| 2024-03-12 | 72.58 | 74.4 | 72.16 | 74.02 | +2% | 20,105 | 147,605,346 |
| 2024-03-11 | 71.37 | 73.08 | 71.16 | 72.57 | +1.4% | 15,384 | 111,051,378 |
| 2024-03-08 | 70.01 | 72.31 | 69.04 | 71.57 | +2% | 10,730 | 75,393,945 |
| 2024-03-07 | 73 | 73 | 70.17 | 70.17 | -3.11% | 9,827 | 70,054,511 |
| 2024-03-06 | 72 | 74.5 | 71.21 | 72.42 | -1.36% | 13,939 | 101,221,212 |
| 2024-03-05 | 71.16 | 75.49 | 70.92 | 73.42 | +2.9% | 21,734 | 160,313,469 |
| 2024-03-04 | 72 | 72.24 | 70.2 | 71.35 | -0.92% | 10,706 | 76,129,070 |
| 2024-03-01 | 70.66 | 72.45 | 70.29 | 72.01 | +2.61% | 13,466 | 96,394,196 |
| 2024-02-29 | 67.3 | 70.2 | 67.01 | 70.18 | +3.39% | 12,006 | 83,064,065 |
| 2024-02-28 | 71.72 | 72.92 | 67.88 | 67.88 | -5.35% | 21,862 | 153,779,562 |
| 2024-02-27 | 69.18 | 71.77 | 68.72 | 71.72 | +2.9% | 12,270 | 86,543,134 |
| 2024-02-26 | 69.55 | 70.9 | 68.57 | 69.7 | +0.87% | 11,501 | 80,236,778 |
| 2024-02-23 | 67.61 | 69.2 | 66.5 | 69.1 | +2.58% | 12,003 | 81,382,209 |
| 2024-02-22 | 66.81 | 67.88 | 66.33 | 67.36 | +0.6% | 10,125 | 67,891,190 |
| 2024-02-21 | 65.01 | 69.35 | 64.8 | 66.96 | +1.92% | 13,143 | 88,557,644 |
| 2024-02-20 | 65.1 | 65.9 | 64.36 | 65.7 | +0.41% | 8,188 | 53,209,453 |
| 2024-02-19 | 66.6 | 66.95 | 64.59 | 65.43 | -0.86% | 13,691 | 89,846,916 |
| 2024-02-08 | 63.88 | 66.99 | 63.78 | 66 | +3.32% | 17,608 | 115,655,826 |
| 2024-02-07 | 60.6 | 65.77 | 60.13 | 63.88 | +5.41% | 21,295 | 136,268,885 |
| 2024-02-06 | 55.77 | 61.05 | 54.45 | 60.6 | +7.94% | 15,796 | 91,156,668 |
| 2024-02-05 | 57.79 | 58.35 | 53.1 | 56.14 | -3.29% | 16,865 | 93,859,084 |
| 2024-02-02 | 61.24 | 62.11 | 56.03 | 58.05 | -5.27% | 12,669 | 74,858,875 |
| 2024-02-01 | 61.22 | 63 | 60.15 | 61.28 | +0.1% | 11,812 | 72,812,926 |
| 2024-01-31 | 64.39 | 64.85 | 61.21 | 61.22 | -4.94% | 11,719 | 73,496,751 |
| 2024-01-30 | 65.6 | 66.5 | 64.3 | 64.4 | -2.5% | 7,601 | 49,803,673 |
| 2024-01-29 | 68.13 | 68.35 | 65.81 | 66.05 | -2.38% | 9,148 | 61,115,683 |
| 2024-01-26 | 70.39 | 70.69 | 67.66 | 67.66 | -3.88% | 11,601 | 80,006,905 |
| 2024-01-25 | 68.01 | 71.4 | 67.25 | 70.39 | +3.27% | 14,894 | 103,538,672 |
| 2024-01-24 | 68.5 | 68.76 | 65.29 | 68.16 | +0.28% | 11,568 | 77,400,299 |
| 2024-01-23 | 67.55 | 68.69 | 66.22 | 67.97 | +0.3% | 12,158 | 82,071,075 |
| 2024-01-22 | 70.08 | 72.18 | 67 | 67.77 | -3.07% | 16,175 | 113,339,316 |
| 2024-01-19 | 70.4 | 70.73 | 68 | 69.92 | -0.68% | 15,169 | 105,227,305 |
| 2024-01-18 | 71.97 | 72.35 | 68.98 | 70.4 | -2.67% | 23,788 | 167,344,234 |
| 2024-01-17 | 74.5 | 74.78 | 72.15 | 72.33 | -3.39% | 8,611 | 63,068,852 |
| 2024-01-16 | 75.88 | 76.18 | 73.48 | 74.87 | -1.37% | 10,866 | 80,994,959 |
| 2024-01-15 | 79.3 | 79.54 | 75.38 | 75.91 | -4.27% | 15,782 | 121,511,323 |
| 2024-01-12 | 79.97 | 80.23 | 79.02 | 79.3 | -1.04% | 6,495 | 51,642,061 |
| 2024-01-11 | 78.66 | 80.48 | 78.04 | 80.13 | +1.88% | 11,229 | 89,146,297 |
| 2024-01-10 | 80.01 | 80.46 | 78.4 | 78.65 | -2.29% | 7,346 | 58,181,705 |
| 2024-01-09 | 82.3 | 83.24 | 79.64 | 80.49 | -2.2% | 14,550 | 117,942,499 |
| 2024-01-08 | 83.41 | 84.69 | 82.21 | 82.3 | -2.14% | 10,631 | 88,209,313 |
| 2024-01-05 | 90.99 | 91 | 83.63 | 84.1 | -7.61% | 22,423 | 193,911,118 |
| 2024-01-04 | 91.62 | 93.3 | 90.61 | 91.03 | -0.75% | 6,853 | 62,666,979 |
| 2024-01-03 | 93.55 | 93.55 | 90.88 | 91.72 | -2.06% | 11,015 | 101,175,197 |
| 2024-01-02 | 91.6 | 96.2 | 91 | 93.65 | +2.69% | 23,500 | 221,437,448 |
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：