股票概览
59.59
+0.12%
+0.07
59.37
开盘价
60.66
最高价
58.88
最低价
30,723
成交量
数据更新至: 2025-03-25
技术指标
60.67
MA5 (5日均线)
61.99
MA10 (10日均线)
60.29
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 | 59.37 | 60.66 | 58.88 | 59.59 | +0.12% | 30,723 | 183,131,030 |
| 2025-03-24 | 60.46 | 61.74 | 58.36 | 59.52 | -1.41% | 53,035 | 317,230,011 |
| 2025-03-21 | 60.5 | 61.7 | 59.98 | 60.37 | -1.36% | 53,456 | 324,363,475 |
| 2025-03-20 | 62.68 | 62.98 | 60.89 | 61.2 | -2.33% | 55,926 | 344,848,211 |
| 2025-03-19 | 63.47 | 63.69 | 62.36 | 62.66 | -1.65% | 48,144 | 302,696,403 |
| 2025-03-18 | 62.82 | 64.92 | 62.31 | 63.71 | +1.85% | 59,244 | 379,260,275 |
| 2025-03-17 | 63.81 | 64.2 | 62.28 | 62.55 | -1.94% | 52,753 | 331,099,698 |
| 2025-03-14 | 62.9 | 63.95 | 62.17 | 63.79 | +1.41% | 68,002 | 430,046,208 |
| 2025-03-13 | 63.62 | 63.95 | 62 | 62.9 | -1.13% | 71,438 | 447,684,382 |
| 2025-03-12 | 66.67 | 67.89 | 63 | 63.62 | -2.29% | 97,921 | 629,068,438 |
| 2025-03-11 | 62.29 | 65.38 | 61.86 | 65.11 | +3.51% | 105,285 | 676,836,750 |
| 2025-03-10 | 62.63 | 64.28 | 61.27 | 62.9 | +0.33% | 91,087 | 569,769,629 |
| 2025-03-07 | 61.81 | 63.75 | 61.31 | 62.69 | +1.31% | 105,458 | 659,656,376 |
| 2025-03-06 | 58 | 63.14 | 57.41 | 61.88 | +8.68% | 130,988 | 792,405,458 |
| 2025-03-05 | 55.48 | 57.86 | 55.2 | 56.94 | +2.54% | 84,107 | 476,837,341 |
| 2025-03-04 | 52.98 | 55.59 | 52.86 | 55.53 | +4.6% | 91,609 | 501,747,007 |
| 2025-03-03 | 53.8 | 54.98 | 52.8 | 53.09 | -1.06% | 68,226 | 367,715,156 |
| 2025-02-28 | 55.88 | 56.49 | 53.55 | 53.66 | -5.16% | 81,830 | 446,519,768 |
| 2025-02-27 | 57.5 | 57.61 | 55.22 | 56.58 | -1.6% | 72,208 | 406,589,842 |
| 2025-02-26 | 56.25 | 58.66 | 55.25 | 57.5 | +2.33% | 100,596 | 574,857,272 |
| 2025-02-25 | 55.88 | 57.69 | 55.38 | 56.19 | -0.58% | 90,596 | 511,750,620 |
| 2025-02-24 | 57 | 57.17 | 54.61 | 56.52 | +2.56% | 110,312 | 617,916,236 |
| 2025-02-21 | 54.08 | 55.95 | 54.06 | 55.11 | +1.96% | 90,697 | 500,032,694 |
| 2025-02-20 | 54 | 54.73 | 53.42 | 54.05 | +0.28% | 56,943 | 308,064,670 |
| 2025-02-19 | 52.11 | 54.09 | 51.99 | 53.9 | +3.65% | 66,984 | 356,708,647 |
| 2025-02-18 | 53.35 | 53.99 | 51.5 | 52 | -2.4% | 54,125 | 285,067,979 |
| 2025-02-17 | 53.55 | 54.7 | 52.61 | 53.28 | -1.11% | 71,150 | 379,312,424 |
| 2025-02-14 | 54.44 | 54.74 | 53.38 | 53.88 | -1.32% | 70,702 | 381,601,630 |
| 2025-02-13 | 55.3 | 56 | 54.5 | 54.6 | -1.3% | 79,693 | 440,021,007 |
| 2025-02-12 | 54.53 | 55.47 | 53.9 | 55.32 | +0.86% | 68,259 | 373,802,907 |
| 2025-02-11 | 54.14 | 55.59 | 52.7 | 54.85 | +0.79% | 90,301 | 489,963,551 |
| 2025-02-10 | 53.3 | 56 | 53.03 | 54.42 | +2.78% | 123,128 | 672,677,220 |
| 2025-02-07 | 51.22 | 53.94 | 50.97 | 52.95 | +3.66% | 111,522 | 585,149,081 |
| 2025-02-06 | 49.31 | 51.1 | 48.61 | 51.08 | +3.42% | 88,199 | 442,455,991 |
| 2025-02-05 | 50.3 | 50.58 | 49 | 49.39 | -0.86% | 61,583 | 306,578,085 |
| 2025-01-27 | 49.95 | 50.77 | 49.46 | 49.82 | +0.16% | 58,465 | 293,256,162 |
| 2025-01-24 | 49.81 | 50.55 | 49.58 | 49.74 | -0.44% | 55,920 | 279,686,049 |
| 2025-01-23 | 51.61 | 51.95 | 49.93 | 49.96 | -2.15% | 62,775 | 319,788,995 |
| 2025-01-22 | 50.75 | 51.46 | 50.03 | 51.06 | +0.59% | 57,292 | 291,279,942 |
| 2025-01-21 | 49.74 | 50.84 | 49.14 | 50.76 | +2.34% | 67,152 | 337,208,234 |
| 2025-01-20 | 50.16 | 50.86 | 49.27 | 49.6 | -0.48% | 45,721 | 227,808,224 |
| 2025-01-17 | 49.16 | 50.35 | 48.49 | 49.84 | +1.45% | 54,883 | 271,954,424 |
| 2025-01-16 | 49.69 | 50.42 | 48.53 | 49.13 | -0.34% | 59,425 | 293,690,302 |
| 2025-01-15 | 49.58 | 50.1 | 49.12 | 49.3 | -0.92% | 52,893 | 262,344,816 |
| 2025-01-14 | 46.99 | 50.27 | 46.28 | 49.76 | +6.32% | 78,945 | 384,910,100 |
| 2025-01-13 | 46.32 | 47.63 | 46.04 | 46.8 | +0.02% | 49,556 | 232,235,970 |
| 2025-01-10 | 45.51 | 48.04 | 45.51 | 46.79 | +1.45% | 70,253 | 331,370,942 |
| 2025-01-09 | 45.74 | 47 | 45.74 | 46.12 | +0.3% | 42,750 | 198,611,723 |
| 2025-01-08 | 46.2 | 46.53 | 44.26 | 45.98 | -0.67% | 57,297 | 260,786,348 |
| 2025-01-07 | 46.2 | 46.81 | 45.26 | 46.29 | +0.67% | 49,186 | 225,963,013 |
| 2025-01-06 | 45.39 | 46.39 | 44.82 | 45.98 | +0.94% | 48,258 | 221,156,153 |
| 2025-01-03 | 45.86 | 46.66 | 45.3 | 45.55 | -0.52% | 49,304 | 226,719,412 |
| 2025-01-02 | 46.95 | 47.45 | 45.43 | 45.79 | -2.6% | 68,629 | 318,080,817 |
| 2024-12-31 | 49.4 | 49.45 | 47.01 | 47.01 | -4.68% | 71,409 | 343,502,595 |
| 2024-12-30 | 50.38 | 50.6 | 49.01 | 49.32 | -1.79% | 64,974 | 322,897,162 |
| 2024-12-27 | 49.8 | 52.25 | 49.01 | 50.22 | +1.85% | 124,932 | 633,661,977 |
| 2024-12-26 | 48.32 | 50.14 | 48.2 | 49.31 | +1.57% | 79,540 | 392,266,225 |
| 2024-12-25 | 49.82 | 49.88 | 47.9 | 48.55 | -2.24% | 71,515 | 348,234,687 |
| 2024-12-24 | 49.68 | 50.1 | 48.8 | 49.66 | +0.14% | 81,871 | 404,111,268 |
| 2024-12-23 | 48.9 | 51.09 | 48.71 | 49.59 | +2.04% | 123,545 | 616,325,899 |
| 2024-12-20 | 47.72 | 49.33 | 47.45 | 48.6 | +1.89% | 70,970 | 344,811,864 |
| 2024-12-19 | 47.31 | 48.29 | 47.03 | 47.7 | +0.06% | 52,527 | 250,188,294 |
| 2024-12-18 | 47.34 | 48.44 | 47.14 | 47.67 | +1.43% | 53,357 | 255,369,363 |
| 2024-12-17 | 48 | 48.1 | 46.7 | 47 | -1.94% | 60,800 | 287,254,370 |
| 2024-12-16 | 49.55 | 50.34 | 47.66 | 47.93 | -1.05% | 60,254 | 293,610,240 |
| 2024-12-13 | 49.1 | 49.38 | 47.71 | 48.44 | -1.8% | 77,350 | 375,351,895 |
| 2024-12-12 | 50.04 | 50.75 | 49.13 | 49.33 | -1.22% | 56,468 | 280,258,814 |
| 2024-12-11 | 49.7 | 50.3 | 49.06 | 49.94 | +0.58% | 59,634 | 296,180,675 |
| 2024-12-10 | 51.48 | 51.96 | 49.11 | 49.65 | +2.22% | 72,678 | 364,357,590 |
| 2024-12-09 | 49.32 | 49.88 | 48.18 | 48.57 | -1.48% | 43,691 | 213,634,230 |
| 2024-12-06 | 48.2 | 50.45 | 47.57 | 49.3 | +2.97% | 79,512 | 390,697,783 |
| 2024-12-05 | 47.25 | 48.25 | 46.86 | 47.88 | +0.88% | 48,721 | 231,992,715 |
| 2024-12-04 | 48.2 | 48.97 | 47.07 | 47.46 | -1.37% | 54,281 | 259,153,914 |
| 2024-12-03 | 48.51 | 48.7 | 47.31 | 48.12 | -1.25% | 51,389 | 246,405,202 |
| 2024-12-02 | 47.96 | 48.97 | 47 | 48.73 | +1.52% | 77,365 | 374,386,452 |
| 2024-11-29 | 47 | 48.73 | 46.56 | 48 | +2.13% | 71,623 | 342,449,732 |
| 2024-11-28 | 48.5 | 48.5 | 46.71 | 47 | -1.76% | 56,968 | 269,370,120 |
| 2024-11-27 | 45 | 47.95 | 44.7 | 47.84 | +5.49% | 88,224 | 409,005,308 |
| 2024-11-26 | 46.2 | 46.23 | 45.18 | 45.35 | -1.48% | 35,451 | 161,854,842 |
| 2024-11-25 | 46.24 | 46.5 | 44.72 | 46.03 | +0.37% | 77,454 | 352,577,077 |
| 2024-11-22 | 47.88 | 48.39 | 45.83 | 45.86 | -3.94% | 65,056 | 306,352,385 |
| 2024-11-21 | 47.9 | 48.68 | 47.24 | 47.74 | -0.46% | 62,820 | 301,553,896 |
| 2024-11-20 | 48.33 | 48.65 | 47.48 | 47.96 | -0.29% | 62,249 | 299,067,654 |
| 2024-11-19 | 47.58 | 48.72 | 46.33 | 48.1 | +1.73% | 84,560 | 401,493,980 |
| 2024-11-18 | 46.98 | 48.44 | 45.39 | 47.28 | +0.6% | 110,288 | 517,718,224 |
| 2024-11-15 | 49.08 | 50.19 | 46.99 | 47 | -5.26% | 105,141 | 508,334,598 |
| 2024-11-14 | 50.9 | 51.56 | 49.37 | 49.61 | -2.53% | 90,907 | 459,099,204 |
| 2024-11-13 | 52.75 | 52.97 | 50.15 | 50.9 | -3.69% | 135,733 | 693,455,460 |
| 2024-11-12 | 55.45 | 55.89 | 52.18 | 52.85 | -4.55% | 121,506 | 656,303,359 |
| 2024-11-11 | 54.87 | 56.12 | 53.4 | 55.37 | +2.94% | 146,860 | 807,557,657 |
| 2024-11-08 | 52.9 | 57.17 | 52.9 | 53.79 | +2.93% | 168,351 | 929,343,436 |
| 2024-11-07 | 49.95 | 52.5 | 49.8 | 52.26 | +3.77% | 119,089 | 609,140,779 |
| 2024-11-06 | 51.66 | 52.1 | 49.52 | 50.36 | -1.62% | 115,649 | 586,838,029 |
| 2024-11-05 | 49.23 | 51.6 | 48.8 | 51.19 | +4.58% | 114,951 | 584,004,801 |
| 2024-11-04 | 49.1 | 50.89 | 48.37 | 48.95 | -0.1% | 79,147 | 391,122,331 |
| 2024-11-01 | 49.83 | 50.73 | 48.81 | 49 | -2.91% | 81,954 | 405,923,071 |
| 2024-10-31 | 50.01 | 51.61 | 49.21 | 50.47 | +0.94% | 100,538 | 508,130,105 |
| 2024-10-30 | 49.88 | 51.08 | 49.16 | 50 | -0.4% | 76,837 | 383,966,508 |
| 2024-10-29 | 51.87 | 52.19 | 49.88 | 50.2 | -2.24% | 105,367 | 536,137,573 |
| 2024-10-28 | 51.26 | 53.25 | 50.63 | 51.35 | +0.18% | 115,126 | 598,026,080 |
| 2024-10-25 | 52.99 | 54.01 | 51.21 | 51.26 | +4.14% | 168,648 | 883,318,584 |
| 2024-10-24 | 48 | 49.4 | 47.46 | 49.22 | +2.24% | 78,774 | 382,683,481 |
| 2024-10-23 | 48.02 | 49.34 | 47.8 | 48.14 | -0.08% | 91,841 | 447,446,514 |
| 2024-10-22 | 50.2 | 50.28 | 47.4 | 48.18 | -4.82% | 141,478 | 688,079,439 |
| 2024-10-21 | 49.9 | 52.5 | 49.05 | 50.62 | +4.05% | 178,386 | 906,839,680 |
| 2024-10-18 | 44.31 | 51.99 | 44.08 | 48.65 | +8.74% | 193,099 | 917,982,713 |
| 2024-10-17 | 43.96 | 46.11 | 43.6 | 44.74 | +3.4% | 117,860 | 529,396,526 |
| 2024-10-16 | 42.8 | 43.86 | 42.39 | 43.27 | -1.61% | 79,321 | 341,975,472 |
| 2024-10-15 | 44.79 | 46 | 43.86 | 43.98 | -3.3% | 113,454 | 510,643,988 |
| 2024-10-14 | 46.16 | 46.2 | 42.7 | 45.48 | -1.88% | 178,317 | 795,824,786 |
| 2024-10-11 | 46.88 | 49.43 | 45.48 | 46.35 | -4.63% | 148,950 | 698,085,846 |
| 2024-10-10 | 47.81 | 50.57 | 45.5 | 48.6 | +1.5% | 207,716 | 998,572,402 |
| 2024-10-09 | 46 | 53.47 | 43.3 | 47.88 | +1.18% | 360,013 | 1,787,091,534 |
| 2024-10-08 | 47.32 | 47.32 | 45.35 | 47.32 | +20.01% | 179,944 | 849,062,427 |
| 2024-09-30 | 34.88 | 39.43 | 34.71 | 39.43 | +19.99% | 216,185 | 806,066,749 |
| 2024-09-27 | 30.88 | 32.88 | 30.88 | 32.86 | +7.74% | 91,808 | 291,410,225 |
| 2024-09-26 | 28.38 | 30.5 | 28.26 | 30.5 | +7.36% | 110,646 | 327,385,445 |
| 2024-09-25 | 27.7 | 28.95 | 27.7 | 28.41 | +3.38% | 91,791 | 260,565,444 |
| 2024-09-24 | 26.8 | 27.6 | 26.33 | 27.48 | +3.19% | 66,943 | 181,394,467 |
| 2024-09-23 | 26.99 | 27.35 | 26.41 | 26.63 | -0.63% | 42,636 | 114,412,113 |
| 2024-09-20 | 28.5 | 28.57 | 26.68 | 26.8 | -0.41% | 74,325 | 203,436,950 |
| 2024-09-19 | 26.58 | 27.15 | 26.36 | 26.91 | +1.24% | 55,132 | 147,892,956 |
| 2024-09-18 | 26.18 | 26.94 | 25.8 | 26.58 | +1.61% | 43,499 | 114,603,592 |
| 2024-09-13 | 26.43 | 26.72 | 26.16 | 26.16 | -1.32% | 29,783 | 78,676,290 |
| 2024-09-12 | 26.66 | 27.45 | 26.51 | 26.51 | -0.3% | 34,044 | 91,596,769 |
| 2024-09-11 | 26.3 | 26.7 | 26.25 | 26.59 | +0.57% | 29,606 | 78,487,030 |
| 2024-09-10 | 26.61 | 26.8 | 26.1 | 26.44 | -1.01% | 40,790 | 107,565,602 |
| 2024-09-09 | 26.68 | 27.1 | 26.33 | 26.71 | -0.63% | 47,152 | 125,686,860 |
| 2024-09-06 | 27 | 27.56 | 26.71 | 26.88 | +0.15% | 54,797 | 148,514,726 |
| 2024-09-05 | 25.32 | 27.48 | 25.32 | 26.84 | +6.25% | 90,227 | 241,708,435 |
| 2024-09-04 | 24.75 | 25.43 | 24.67 | 25.26 | +0.96% | 34,011 | 85,581,724 |
| 2024-09-03 | 24.5 | 25.15 | 24.5 | 25.02 | +1.79% | 28,087 | 69,940,166 |
| 2024-09-02 | 25.3 | 25.38 | 24.53 | 24.58 | -2.96% | 44,724 | 111,371,173 |
| 2024-08-30 | 24.41 | 25.63 | 24.32 | 25.33 | +3.05% | 50,734 | 128,301,562 |
| 2024-08-29 | 23.72 | 24.81 | 23.64 | 24.58 | +3.02% | 36,712 | 89,695,742 |
| 2024-08-28 | 23.8 | 24.04 | 23.56 | 23.86 | +0.38% | 21,171 | 50,440,158 |
| 2024-08-27 | 24.23 | 24.3 | 23.76 | 23.77 | -1.74% | 20,635 | 49,263,544 |
| 2024-08-26 | 24.1 | 24.47 | 24.01 | 24.19 | +0.67% | 24,061 | 58,377,833 |
| 2024-08-23 | 24.2 | 24.2 | 23.74 | 24.03 | -0.29% | 28,830 | 69,010,416 |
| 2024-08-22 | 24.53 | 24.87 | 24.08 | 24.1 | -2.27% | 28,277 | 68,741,198 |
| 2024-08-21 | 24.57 | 25 | 24.57 | 24.66 | -0.24% | 20,889 | 51,803,840 |
| 2024-08-20 | 25.19 | 25.29 | 24.6 | 24.72 | -2.02% | 39,465 | 97,979,911 |
| 2024-08-19 | 25.32 | 25.89 | 25.16 | 25.23 | -0.51% | 35,150 | 89,611,943 |
| 2024-08-16 | 25.77 | 25.96 | 25.3 | 25.36 | -1.82% | 40,928 | 104,476,479 |
| 2024-08-15 | 25.5 | 26.29 | 25.31 | 25.83 | +1.1% | 37,432 | 96,831,244 |
| 2024-08-14 | 26.18 | 26.18 | 25.55 | 25.55 | -1.96% | 30,895 | 79,481,873 |
| 2024-08-13 | 25.6 | 26.14 | 25.48 | 26.06 | +2.12% | 32,510 | 84,200,367 |
| 2024-08-12 | 25.73 | 25.85 | 25.43 | 25.52 | -1.12% | 30,014 | 76,842,520 |
| 2024-08-09 | 26.31 | 26.64 | 25.81 | 25.81 | -1.68% | 30,540 | 79,888,779 |
| 2024-08-08 | 26.47 | 26.65 | 25.69 | 26.25 | -1.43% | 45,675 | 119,320,958 |
| 2024-08-07 | 26.36 | 27.2 | 26.25 | 26.63 | +0.41% | 45,560 | 121,806,315 |
| 2024-08-06 | 26.19 | 26.69 | 26 | 26.52 | +2.87% | 43,498 | 114,435,001 |
| 2024-08-05 | 26.53 | 27.16 | 25.74 | 25.78 | -3.52% | 59,700 | 157,539,598 |
| 2024-08-02 | 27.13 | 27.68 | 26.66 | 26.72 | -2.41% | 56,619 | 153,727,229 |
| 2024-08-01 | 27.58 | 27.77 | 27.23 | 27.38 | -0.65% | 53,681 | 147,495,171 |
| 2024-07-31 | 26 | 27.58 | 25.71 | 27.56 | +5.8% | 76,346 | 206,310,317 |
| 2024-07-30 | 26.06 | 26.44 | 25.5 | 26.05 | -0.31% | 48,500 | 125,631,274 |
| 2024-07-29 | 26.62 | 26.81 | 26.12 | 26.13 | -2.39% | 58,321 | 153,917,356 |
| 2024-07-26 | 25.4 | 26.99 | 25.36 | 26.77 | +5.39% | 65,799 | 173,419,836 |
| 2024-07-25 | 25.01 | 25.75 | 24.9 | 25.4 | +0.83% | 44,758 | 113,467,423 |
| 2024-07-24 | 25.9 | 26 | 25.18 | 25.19 | -3.08% | 57,616 | 146,875,350 |
| 2024-07-23 | 27.29 | 27.35 | 25.97 | 25.99 | -4.66% | 60,169 | 160,292,274 |
| 2024-07-22 | 27.11 | 27.59 | 26.8 | 27.26 | +0.85% | 56,253 | 153,243,124 |
| 2024-07-19 | 26.1 | 27.3 | 26.08 | 27.03 | +2.66% | 69,533 | 186,647,631 |
| 2024-07-18 | 26.4 | 26.57 | 25.88 | 26.33 | -1.35% | 56,521 | 147,941,469 |
| 2024-07-17 | 26.91 | 27 | 26.39 | 26.69 | -1.37% | 59,497 | 158,500,917 |
| 2024-07-16 | 26.8 | 27.25 | 26.62 | 27.06 | +0.63% | 50,689 | 136,326,668 |
| 2024-07-15 | 27.45 | 27.73 | 26.73 | 26.89 | -1.28% | 48,369 | 131,364,644 |
| 2024-07-12 | 27.38 | 27.51 | 27.1 | 27.24 | -1.05% | 42,370 | 115,606,359 |
| 2024-07-11 | 27.35 | 27.68 | 26.93 | 27.53 | +3.22% | 66,591 | 182,256,247 |
| 2024-07-10 | 26.73 | 27.13 | 26.47 | 26.67 | -0.34% | 45,783 | 122,783,476 |
| 2024-07-09 | 25.92 | 26.87 | 25.72 | 26.76 | +2.8% | 65,679 | 172,865,484 |
| 2024-07-08 | 26.17 | 26.8 | 25.98 | 26.03 | -1.44% | 47,390 | 124,899,310 |
| 2024-07-05 | 26.07 | 26.63 | 25.77 | 26.41 | +1.62% | 40,345 | 105,635,503 |
| 2024-07-04 | 26.78 | 26.92 | 25.89 | 25.99 | -3.28% | 53,172 | 139,726,277 |
| 2024-07-03 | 26.58 | 27.36 | 26.53 | 26.87 | -0.11% | 55,218 | 148,894,052 |
| 2024-07-02 | 28.08 | 28.15 | 26.82 | 26.9 | -4.13% | 74,865 | 205,093,322 |
| 2024-07-01 | 27.97 | 28.26 | 27.43 | 28.06 | +0.32% | 53,679 | 149,330,846 |
| 2024-06-28 | 27.7 | 28.76 | 27.55 | 27.97 | +0.79% | 71,254 | 201,653,502 |
| 2024-06-27 | 28.5 | 28.6 | 27.68 | 27.75 | -3.28% | 64,742 | 181,385,810 |
| 2024-06-26 | 28.3 | 28.76 | 27.66 | 28.69 | +1.81% | 65,488 | 184,326,703 |
| 2024-06-25 | 29.14 | 29.28 | 27.94 | 28.18 | -3.16% | 75,467 | 214,582,622 |
| 2024-06-24 | 30.1 | 30.4 | 29.05 | 29.1 | -3.45% | 65,814 | 195,419,480 |
| 2024-06-21 | 29.95 | 30.33 | 29.41 | 30.14 | -0.17% | 54,328 | 162,660,183 |
| 2024-06-20 | 30.13 | 31.14 | 30.13 | 30.19 | +0.2% | 83,657 | 256,047,418 |
| 2024-06-19 | 30.72 | 30.84 | 30.01 | 30.13 | -1.79% | 62,239 | 188,500,058 |
| 2024-06-18 | 30.85 | 31.53 | 30.59 | 30.68 | -0.55% | 67,012 | 207,801,396 |
| 2024-06-17 | 30.5 | 31.13 | 30.33 | 30.85 | +0.29% | 66,658 | 205,036,028 |
| 2024-06-14 | 31.15 | 31.29 | 30.35 | 30.76 | -1.73% | 79,116 | 242,705,552 |
| 2024-06-13 | 30.91 | 31.72 | 30.57 | 31.3 | +1.52% | 81,878 | 255,435,676 |
| 2024-06-12 | 30.52 | 31.42 | 30.31 | 30.83 | +1.35% | 83,671 | 258,917,476 |
| 2024-06-11 | 29.28 | 30.49 | 29.06 | 30.42 | +3.96% | 68,297 | 204,553,186 |
| 2024-06-07 | 29.9 | 29.95 | 28.98 | 29.26 | -1.45% | 51,915 | 152,689,740 |
| 2024-06-06 | 30.6 | 30.73 | 29.47 | 29.69 | -2.21% | 66,736 | 200,584,883 |
| 2024-06-05 | 30.21 | 30.96 | 30.01 | 30.36 | +0.53% | 70,620 | 216,367,289 |
| 2024-06-04 | 29.75 | 30.33 | 29.65 | 30.2 | +1% | 51,814 | 155,604,376 |
| 2024-06-03 | 30.28 | 30.48 | 29.68 | 29.9 | -0.83% | 64,376 | 193,552,368 |
| 2024-05-31 | 29.55 | 30.53 | 29.51 | 30.15 | +2.03% | 72,431 | 218,707,723 |
| 2024-05-30 | 28.95 | 29.74 | 28.48 | 29.55 | +2.07% | 61,490 | 180,027,036 |
| 2024-05-29 | 29.26 | 29.56 | 28.83 | 28.95 | -0.38% | 43,336 | 126,327,908 |
| 2024-05-28 | 29.2 | 29.61 | 28.77 | 29.06 | -0.72% | 58,732 | 171,811,101 |
| 2024-05-27 | 28.7 | 29.32 | 28.13 | 29.27 | +1.95% | 75,566 | 216,223,544 |
| 2024-05-24 | 29.82 | 29.82 | 28.7 | 28.71 | -3.92% | 89,821 | 260,718,647 |
| 2024-05-23 | 30.62 | 30.68 | 29.8 | 29.88 | -2.42% | 79,158 | 239,027,989 |
| 2024-05-22 | 30.7 | 30.85 | 30.27 | 30.62 | -0.52% | 48,296 | 147,616,174 |
| 2024-05-21 | 31.31 | 31.31 | 30.7 | 30.78 | -1.82% | 48,099 | 148,798,630 |
| 2024-05-20 | 31.14 | 31.85 | 30.93 | 31.35 | +0.64% | 70,736 | 222,424,657 |
| 2024-05-17 | 30.17 | 31.2 | 30.15 | 31.15 | +3.42% | 86,252 | 265,528,532 |
| 2024-05-16 | 30.1 | 30.7 | 29.94 | 30.12 | +0.33% | 71,367 | 216,641,148 |
| 2024-05-15 | 30.6 | 30.68 | 29.96 | 30.02 | -1.73% | 58,443 | 176,185,568 |
| 2024-05-14 | 31 | 31.48 | 30.49 | 30.55 | -0.88% | 75,811 | 234,062,258 |
| 2024-05-13 | 31.02 | 31.15 | 30.38 | 30.82 | -1.6% | 60,095 | 185,225,208 |
| 2024-05-10 | 32.4 | 32.5 | 31.14 | 31.32 | -2.31% | 84,774 | 267,434,325 |
| 2024-05-09 | 31.56 | 32.28 | 31.43 | 32.06 | +1.52% | 86,726 | 275,930,435 |
| 2024-05-08 | 32.4 | 32.54 | 31.56 | 31.58 | -3.19% | 85,608 | 273,248,831 |
| 2024-05-07 | 32 | 32.87 | 31.8 | 32.62 | +1.53% | 111,060 | 358,913,540 |
| 2024-05-06 | 31.86 | 32.37 | 31.06 | 32.13 | -2.93% | 187,296 | 596,790,960 |
| 2024-04-30 | 33.1 | 33.42 | 32.66 | 33.1 | 0% | 96,008 | 317,409,907 |
| 2024-04-29 | 32.15 | 33.42 | 32.11 | 33.1 | +4.15% | 121,125 | 397,621,630 |
| 2024-04-26 | 30.71 | 32.16 | 30.71 | 31.78 | +3.22% | 109,590 | 347,307,083 |
| 2024-04-25 | 30.9 | 31.3 | 30.51 | 30.79 | -0.42% | 96,542 | 297,811,643 |
| 2024-04-24 | 29.75 | 31.13 | 29.61 | 30.92 | +3.79% | 126,971 | 386,642,656 |
| 2024-04-23 | 29.7 | 30.3 | 29.18 | 29.79 | +1.57% | 146,247 | 436,119,468 |
| 2024-04-22 | 28.5 | 29.45 | 27.98 | 29.33 | +4.19% | 130,650 | 378,521,440 |
| 2024-04-19 | 28.63 | 29 | 28.14 | 28.15 | -2.7% | 114,317 | 325,522,704 |
| 2024-04-18 | 29.35 | 29.69 | 28.13 | 28.93 | -1.93% | 149,271 | 431,973,489 |
| 2024-04-17 | 29.25 | 29.79 | 28.88 | 29.5 | +1.86% | 161,842 | 474,859,275 |
| 2024-04-16 | 30.21 | 30.28 | 28.7 | 28.96 | -4.07% | 136,742 | 398,955,398 |
| 2024-04-15 | 30.25 | 30.68 | 29.56 | 30.19 | +0.13% | 112,700 | 338,541,727 |
| 2024-04-12 | 30.5 | 31.09 | 29.99 | 30.15 | -0.95% | 87,838 | 268,604,905 |
| 2024-04-11 | 30.98 | 31.45 | 30.33 | 30.44 | -2.25% | 110,200 | 338,608,907 |
| 2024-04-10 | 31.9 | 32.02 | 31 | 31.14 | -2.69% | 133,926 | 420,616,911 |
| 2024-04-09 | 29.84 | 32.32 | 29.66 | 32 | +8.29% | 261,005 | 805,504,572 |
| 2024-04-08 | 30.66 | 31.1 | 29.55 | 29.55 | -20.01% | 96,820 | 289,391,207 |
| 2024-04-03 | 38.64 | 38.64 | 36.86 | 36.94 | -4.42% | 79,954 | 298,977,293 |
| 2024-04-02 | 39.64 | 39.64 | 38.16 | 38.65 | -2.64% | 52,478 | 202,502,236 |
| 2024-04-01 | 40 | 40.19 | 39.02 | 39.7 | +0.2% | 49,268 | 195,064,648 |
| 2024-03-29 | 39.61 | 39.7 | 38.78 | 39.62 | -0.7% | 35,072 | 137,543,826 |
| 2024-03-28 | 38.36 | 40.53 | 38.36 | 39.9 | +4.67% | 51,782 | 204,875,872 |
| 2024-03-27 | 39.79 | 39.98 | 38.11 | 38.12 | -4.7% | 48,918 | 190,548,625 |
| 2024-03-26 | 39.59 | 40.66 | 39.55 | 40 | +1.01% | 51,147 | 204,729,485 |
| 2024-03-25 | 40.03 | 40.99 | 39.34 | 39.6 | -1.42% | 53,918 | 215,658,654 |
| 2024-03-22 | 40.9 | 41.02 | 39.82 | 40.17 | -1.69% | 55,744 | 224,456,691 |
| 2024-03-21 | 42.17 | 42.52 | 40.78 | 40.86 | -2.97% | 65,909 | 272,365,953 |
| 2024-03-20 | 42.4 | 43.38 | 41.3 | 42.11 | -0.68% | 81,636 | 344,711,310 |
| 2024-03-19 | 40.9 | 43.75 | 40.28 | 42.4 | +3.52% | 113,238 | 477,965,828 |
| 2024-03-18 | 39.29 | 41.08 | 39.19 | 40.96 | +4.54% | 64,844 | 260,337,231 |
| 2024-03-15 | 38.82 | 39.35 | 38.26 | 39.18 | +0.67% | 42,872 | 165,884,362 |
| 2024-03-14 | 39.95 | 40.09 | 38.57 | 38.92 | -2.97% | 49,899 | 195,797,895 |
| 2024-03-13 | 40.7 | 41.26 | 39.98 | 40.11 | -1.45% | 54,202 | 219,685,317 |
| 2024-03-12 | 40 | 41 | 39.89 | 40.7 | +1.55% | 62,752 | 254,559,455 |
| 2024-03-11 | 39.3 | 40.13 | 38.88 | 40.08 | +1.8% | 52,116 | 205,957,262 |
| 2024-03-08 | 38.17 | 39.8 | 38.12 | 39.37 | +3.22% | 58,571 | 228,425,993 |
| 2024-03-07 | 39.35 | 39.59 | 38.1 | 38.14 | -2.6% | 45,860 | 177,991,112 |
| 2024-03-06 | 39.2 | 39.85 | 38.6 | 39.16 | -0.71% | 46,625 | 182,652,820 |
| 2024-03-05 | 39.41 | 40.4 | 39.24 | 39.44 | -1.15% | 66,497 | 265,135,041 |
| 2024-03-04 | 40.34 | 40.9 | 39.45 | 39.9 | -1.07% | 66,339 | 265,403,490 |
| 2024-03-01 | 39.51 | 40.64 | 39.25 | 40.33 | +3.92% | 86,172 | 344,796,394 |
| 2024-02-29 | 37.54 | 39.48 | 37.54 | 38.81 | +2.4% | 102,421 | 398,621,463 |
| 2024-02-28 | 40.11 | 40.4 | 37.87 | 37.9 | -5.39% | 92,747 | 363,817,110 |
| 2024-02-27 | 38.88 | 40.08 | 38.33 | 40.06 | +2.51% | 71,184 | 279,322,049 |
| 2024-02-26 | 39 | 39.69 | 38.07 | 39.08 | +1.77% | 81,247 | 316,036,694 |
| 2024-02-23 | 38.2 | 38.47 | 37.33 | 38.4 | +0.87% | 60,679 | 229,878,782 |
| 2024-02-22 | 37.17 | 38.11 | 37.08 | 38.07 | +2.04% | 63,627 | 240,287,388 |
| 2024-02-21 | 37.34 | 38.5 | 36.93 | 37.31 | -1.35% | 80,335 | 303,272,351 |
| 2024-02-20 | 37.79 | 38.1 | 37.38 | 37.82 | -0.73% | 53,241 | 200,392,157 |
| 2024-02-19 | 39.6 | 39.65 | 37.39 | 38.1 | -2.16% | 91,459 | 348,682,204 |
| 2024-02-08 | 40.16 | 42.75 | 38.6 | 38.94 | -2.36% | 105,793 | 430,754,589 |
| 2024-02-07 | 36.4 | 39.91 | 36.33 | 39.88 | +9.8% | 111,011 | 428,051,466 |
| 2024-02-06 | 33 | 36.5 | 32.69 | 36.32 | +8.61% | 79,915 | 280,752,022 |
| 2024-02-05 | 32 | 33.99 | 30.08 | 33.44 | +3.95% | 96,225 | 308,921,454 |
| 2024-02-02 | 33.7 | 33.9 | 31.29 | 32.17 | -4.54% | 77,133 | 251,307,279 |
| 2024-02-01 | 33.23 | 34.28 | 32.43 | 33.7 | +1.75% | 61,219 | 205,264,003 |
| 2024-01-31 | 33 | 33.93 | 32.66 | 33.12 | -0.3% | 53,754 | 179,099,431 |
| 2024-01-30 | 34.41 | 35.07 | 33.18 | 33.22 | -3.63% | 54,710 | 186,523,673 |
| 2024-01-29 | 35.15 | 36.15 | 34 | 34.47 | -2.79% | 65,248 | 227,098,646 |
| 2024-01-26 | 36.6 | 36.88 | 35.28 | 35.46 | -4.11% | 74,269 | 266,870,393 |
| 2024-01-25 | 36.42 | 37.18 | 35.62 | 36.98 | +1.4% | 96,404 | 351,695,031 |
| 2024-01-24 | 36.87 | 37.16 | 35.08 | 36.47 | -1.17% | 80,886 | 291,322,019 |
| 2024-01-23 | 35.52 | 37.26 | 34.86 | 36.9 | +3.77% | 82,610 | 299,378,209 |
| 2024-01-22 | 34.88 | 36.97 | 34.88 | 35.56 | +1.14% | 93,648 | 338,389,234 |
| 2024-01-19 | 35.72 | 36.16 | 35.07 | 35.16 | -1.49% | 25,810 | 91,473,949 |
| 2024-01-18 | 35.34 | 35.76 | 34.61 | 35.69 | +0.2% | 47,496 | 166,960,733 |
| 2024-01-17 | 36.34 | 36.85 | 35.62 | 35.62 | -2.28% | 35,169 | 127,427,159 |
| 2024-01-16 | 36.61 | 36.9 | 35.85 | 36.45 | -0.92% | 48,022 | 174,341,739 |
| 2024-01-15 | 37.1 | 37.59 | 36.77 | 36.79 | -0.57% | 43,768 | 162,860,017 |
| 2024-01-12 | 38.21 | 38.21 | 36.91 | 37 | -3.19% | 44,224 | 165,363,622 |
| 2024-01-11 | 37.48 | 38.67 | 37.27 | 38.22 | +2% | 44,661 | 170,055,591 |
| 2024-01-10 | 38.6 | 38.67 | 37.23 | 37.47 | -2.93% | 54,853 | 207,073,647 |
| 2024-01-09 | 39.89 | 39.98 | 38.17 | 38.6 | -3.11% | 61,078 | 237,288,446 |
| 2024-01-08 | 40.94 | 40.95 | 39.8 | 39.84 | -2.71% | 41,859 | 168,195,777 |
| 2024-01-05 | 42.11 | 42.32 | 40.82 | 40.95 | -2.8% | 38,061 | 157,893,551 |
| 2024-01-04 | 42.48 | 42.84 | 41.94 | 42.13 | -0.94% | 28,808 | 121,978,873 |
| 2024-01-03 | 43.28 | 43.55 | 42.27 | 42.53 | -2.12% | 39,694 | 169,741,467 |
| 2024-01-02 | 44.39 | 44.45 | 43.4 | 43.45 | -1.74% | 45,552 | 200,039,422 |
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：