股票概览
41
+0.34%
+0.14
40.84
开盘价
41.43
最高价
40.3
最低价
26,554
成交量
数据更新至: 2025-03-25
技术指标
42.30
MA5 (5日均线)
42.93
MA10 (10日均线)
43.47
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 | 40.84 | 41.43 | 40.3 | 41 | +0.34% | 26,554 | 108,497,974 |
| 2025-03-24 | 41.75 | 41.76 | 40 | 40.86 | -1.59% | 44,300 | 180,706,833 |
| 2025-03-21 | 43.41 | 43.74 | 41.36 | 41.52 | -4.86% | 68,916 | 291,207,632 |
| 2025-03-20 | 44.3 | 44.4 | 43.54 | 43.64 | -1.87% | 33,232 | 145,984,124 |
| 2025-03-19 | 44.5 | 45.65 | 43.45 | 44.47 | -0.54% | 65,552 | 291,948,935 |
| 2025-03-18 | 44.11 | 45.47 | 44.06 | 44.71 | +1.22% | 70,018 | 313,471,441 |
| 2025-03-17 | 42.09 | 44.38 | 41.83 | 44.17 | +2.65% | 100,073 | 432,248,367 |
| 2025-03-14 | 42.33 | 43.03 | 41.77 | 43.03 | +1.61% | 39,883 | 169,967,282 |
| 2025-03-13 | 43.1 | 43.69 | 41.91 | 42.35 | -2.64% | 47,920 | 204,141,010 |
| 2025-03-12 | 43.35 | 44.5 | 43.05 | 43.5 | +0.35% | 51,817 | 226,362,556 |
| 2025-03-11 | 42.92 | 43.38 | 42.51 | 43.35 | +0.42% | 32,093 | 137,660,439 |
| 2025-03-10 | 43.18 | 43.51 | 42.51 | 43.17 | +0.16% | 42,918 | 184,549,607 |
| 2025-03-07 | 44.33 | 44.33 | 42.91 | 43.1 | -2.86% | 61,569 | 266,678,654 |
| 2025-03-06 | 43.9 | 44.4 | 43.31 | 44.37 | +2.19% | 59,920 | 263,952,344 |
| 2025-03-05 | 43.95 | 44.26 | 42.88 | 43.42 | -1.68% | 43,778 | 189,447,342 |
| 2025-03-04 | 44.14 | 44.18 | 43.01 | 44.16 | -1.1% | 57,594 | 251,176,010 |
| 2025-03-03 | 43.99 | 46.1 | 43.8 | 44.65 | +2.43% | 93,701 | 423,574,429 |
| 2025-02-28 | 45.08 | 45.66 | 43.32 | 43.59 | -4.09% | 79,576 | 352,642,762 |
| 2025-02-27 | 44.85 | 46.8 | 44.6 | 45.45 | +1.27% | 103,202 | 470,488,642 |
| 2025-02-26 | 43.75 | 45.18 | 43.7 | 44.88 | +2.42% | 66,470 | 296,741,415 |
| 2025-02-25 | 43.86 | 44.48 | 43.6 | 43.82 | -1.53% | 52,758 | 232,506,906 |
| 2025-02-24 | 45.18 | 45.27 | 43.8 | 44.5 | -1.51% | 72,662 | 322,586,609 |
| 2025-02-21 | 43.79 | 45.81 | 43.79 | 45.18 | +3.36% | 97,957 | 440,159,607 |
| 2025-02-20 | 44.51 | 44.51 | 43.1 | 43.71 | -1.8% | 81,793 | 356,960,603 |
| 2025-02-19 | 42.69 | 45.09 | 42.67 | 44.51 | +2.51% | 113,363 | 500,234,518 |
| 2025-02-18 | 42.4 | 46.6 | 42.4 | 43.42 | +7.26% | 195,884 | 874,454,075 |
| 2025-02-17 | 40.83 | 41.15 | 40.23 | 40.48 | -0.76% | 43,940 | 178,453,229 |
| 2025-02-14 | 40.59 | 41.84 | 40.51 | 40.79 | -0.2% | 40,728 | 167,605,993 |
| 2025-02-13 | 41.31 | 42.09 | 40.81 | 40.87 | -1.28% | 46,014 | 190,527,122 |
| 2025-02-12 | 40.21 | 41.45 | 40.1 | 41.4 | +2.65% | 41,130 | 167,625,012 |
| 2025-02-11 | 40.73 | 40.89 | 39.92 | 40.33 | -0.93% | 34,010 | 136,800,805 |
| 2025-02-10 | 40.59 | 40.91 | 39.93 | 40.71 | +0.3% | 39,519 | 160,032,373 |
| 2025-02-07 | 39.67 | 41.12 | 39.5 | 40.59 | +2.24% | 53,063 | 214,610,310 |
| 2025-02-06 | 38.11 | 39.74 | 38 | 39.7 | +3.79% | 40,941 | 160,036,074 |
| 2025-02-05 | 38 | 38.78 | 37.96 | 38.25 | +1.3% | 27,999 | 107,303,274 |
| 2025-01-27 | 38.75 | 39.58 | 37.76 | 37.76 | -2.55% | 29,891 | 115,064,697 |
| 2025-01-24 | 38.03 | 39.11 | 38.01 | 38.75 | +1.36% | 31,737 | 122,994,094 |
| 2025-01-23 | 38.45 | 39.5 | 38.23 | 38.23 | +0.08% | 35,505 | 137,802,071 |
| 2025-01-22 | 38.24 | 38.47 | 37.79 | 38.2 | -0.83% | 21,687 | 82,647,513 |
| 2025-01-21 | 39.17 | 39.19 | 38.11 | 38.52 | -1.08% | 22,373 | 85,937,773 |
| 2025-01-20 | 38.88 | 39.66 | 38.87 | 38.94 | +0.44% | 24,978 | 97,751,873 |
| 2025-01-17 | 38.6 | 39.23 | 38.27 | 38.77 | +0.03% | 26,351 | 102,084,811 |
| 2025-01-16 | 38.81 | 39.8 | 38.36 | 38.76 | -0.13% | 26,349 | 102,785,462 |
| 2025-01-15 | 38.99 | 39.25 | 38.23 | 38.81 | -0.77% | 27,772 | 107,382,842 |
| 2025-01-14 | 37.51 | 39.15 | 37.18 | 39.11 | +4.74% | 39,400 | 151,121,688 |
| 2025-01-13 | 36.18 | 37.65 | 36.11 | 37.34 | +2.61% | 29,407 | 109,047,605 |
| 2025-01-10 | 37.84 | 38.1 | 36.39 | 36.39 | -3.24% | 31,256 | 116,390,087 |
| 2025-01-09 | 37.98 | 38.73 | 37.57 | 37.61 | -1.42% | 27,514 | 104,694,556 |
| 2025-01-08 | 38.41 | 38.62 | 37.08 | 38.15 | -0.68% | 39,405 | 149,638,978 |
| 2025-01-07 | 38.27 | 38.53 | 37.81 | 38.41 | +0.37% | 24,972 | 95,461,400 |
| 2025-01-06 | 38.12 | 39.03 | 37.8 | 38.27 | +0.71% | 32,558 | 124,826,182 |
| 2025-01-03 | 39 | 39.6 | 38 | 38 | -2.21% | 37,081 | 144,074,152 |
| 2025-01-02 | 40.06 | 40.22 | 38.54 | 38.86 | -2.97% | 37,710 | 148,778,115 |
| 2024-12-31 | 41.76 | 42.28 | 40 | 40.05 | -4.3% | 40,220 | 164,450,203 |
| 2024-12-30 | 42.5 | 42.64 | 41.67 | 41.85 | -1.53% | 28,861 | 121,479,273 |
| 2024-12-27 | 42.8 | 43.1 | 42.31 | 42.5 | -0.35% | 30,012 | 128,038,547 |
| 2024-12-26 | 42.55 | 43.44 | 42.49 | 42.65 | +0.47% | 25,572 | 109,975,120 |
| 2024-12-25 | 43.01 | 43.15 | 42.23 | 42.45 | -1.62% | 24,628 | 104,706,149 |
| 2024-12-24 | 42.76 | 43.73 | 42.5 | 43.15 | +1.7% | 30,439 | 131,371,361 |
| 2024-12-23 | 43.67 | 44.11 | 42.43 | 42.43 | -3.15% | 36,317 | 156,902,391 |
| 2024-12-20 | 43.65 | 44.36 | 43.21 | 43.81 | +0.39% | 29,090 | 127,355,122 |
| 2024-12-19 | 43.71 | 43.89 | 43.1 | 43.64 | -1.04% | 35,649 | 155,271,324 |
| 2024-12-18 | 44.5 | 44.5 | 43.93 | 44.1 | +0.25% | 20,649 | 91,263,704 |
| 2024-12-17 | 44.73 | 45.07 | 43.8 | 43.99 | -1.92% | 37,076 | 164,592,266 |
| 2024-12-16 | 45.35 | 45.44 | 44.31 | 44.85 | -1.32% | 52,581 | 235,035,539 |
| 2024-12-13 | 46.9 | 46.9 | 45.11 | 45.45 | -3.38% | 91,995 | 419,041,752 |
| 2024-12-12 | 46.39 | 47.12 | 46.15 | 47.04 | +1.64% | 52,204 | 244,124,531 |
| 2024-12-11 | 45.98 | 46.33 | 45.75 | 46.28 | +0.74% | 36,309 | 167,360,265 |
| 2024-12-10 | 47.5 | 47.88 | 45.8 | 45.94 | +0.2% | 56,860 | 265,747,831 |
| 2024-12-09 | 46.08 | 46.55 | 45.61 | 45.85 | -1.19% | 36,835 | 169,823,449 |
| 2024-12-06 | 45.99 | 46.68 | 45.01 | 46.4 | +0.98% | 44,631 | 204,973,588 |
| 2024-12-05 | 45.45 | 46.55 | 45.45 | 45.95 | +0.66% | 26,745 | 123,236,237 |
| 2024-12-04 | 46.63 | 46.78 | 45.51 | 45.65 | -2.46% | 41,188 | 189,536,444 |
| 2024-12-03 | 47.55 | 47.65 | 46.23 | 46.8 | -1.37% | 46,070 | 215,096,836 |
| 2024-12-02 | 46.8 | 47.71 | 45.91 | 47.45 | +0.81% | 46,966 | 221,282,911 |
| 2024-11-29 | 46.18 | 47.34 | 45.45 | 47.07 | +1.97% | 49,419 | 230,315,275 |
| 2024-11-28 | 46.9 | 47.18 | 46.1 | 46.16 | -1.58% | 34,024 | 158,705,326 |
| 2024-11-27 | 45.11 | 47 | 44.78 | 46.9 | +3.55% | 46,273 | 212,206,368 |
| 2024-11-26 | 46.9 | 47.3 | 45.26 | 45.29 | -3.72% | 45,941 | 211,566,463 |
| 2024-11-25 | 46 | 47.77 | 45.71 | 47.04 | +2.93% | 53,901 | 251,668,110 |
| 2024-11-22 | 48.1 | 48.6 | 45.7 | 45.7 | -5.5% | 58,548 | 276,008,870 |
| 2024-11-21 | 48.77 | 49.33 | 47.65 | 48.36 | -0.82% | 41,864 | 202,829,693 |
| 2024-11-20 | 48.19 | 49.18 | 47.6 | 48.76 | +0.62% | 51,715 | 249,983,160 |
| 2024-11-19 | 46.05 | 48.51 | 45.68 | 48.46 | +5.12% | 63,290 | 298,893,307 |
| 2024-11-18 | 48.99 | 49.01 | 45.73 | 46.1 | -4.04% | 72,742 | 343,178,165 |
| 2024-11-15 | 50.55 | 50.65 | 47.81 | 48.04 | -5.34% | 79,234 | 391,557,640 |
| 2024-11-14 | 53.32 | 53.73 | 50.53 | 50.75 | -3.88% | 76,000 | 394,991,401 |
| 2024-11-13 | 51.8 | 53.1 | 50.62 | 52.8 | +0.49% | 102,417 | 531,277,480 |
| 2024-11-12 | 54.22 | 55.55 | 51.9 | 52.54 | -2.88% | 115,670 | 621,538,949 |
| 2024-11-11 | 50.02 | 54.1 | 49.87 | 54.1 | +6.73% | 108,500 | 569,527,648 |
| 2024-11-08 | 51.02 | 52.98 | 50.31 | 50.69 | -0.86% | 101,651 | 524,718,689 |
| 2024-11-07 | 50.18 | 51.7 | 49.38 | 51.13 | +5.12% | 101,734 | 515,222,908 |
| 2024-11-06 | 49.28 | 51.19 | 48.53 | 48.64 | -0.88% | 93,337 | 466,333,120 |
| 2024-11-05 | 47.01 | 49.2 | 46.7 | 49.07 | +3.98% | 66,876 | 324,671,589 |
| 2024-11-04 | 46.07 | 47.86 | 45 | 47.19 | +2.45% | 48,209 | 226,852,684 |
| 2024-11-01 | 48.2 | 48.56 | 45.82 | 46.06 | -5.77% | 74,935 | 352,848,520 |
| 2024-10-31 | 49 | 49.87 | 47.88 | 48.88 | +1.83% | 74,769 | 366,391,147 |
| 2024-10-30 | 48.29 | 49.01 | 47.4 | 48 | -0.87% | 54,352 | 261,735,627 |
| 2024-10-29 | 51.18 | 52.49 | 48.4 | 48.42 | -4.25% | 80,597 | 401,854,991 |
| 2024-10-28 | 51.9 | 51.9 | 49.09 | 50.57 | -1.84% | 90,533 | 452,978,496 |
| 2024-10-25 | 47 | 51.99 | 47 | 51.52 | +9.99% | 131,267 | 658,380,818 |
| 2024-10-24 | 48.59 | 48.59 | 46.59 | 46.84 | -4.25% | 61,570 | 291,771,522 |
| 2024-10-23 | 47.45 | 51 | 46.88 | 48.92 | +3.32% | 103,084 | 503,594,063 |
| 2024-10-22 | 46.56 | 47.63 | 46.01 | 47.35 | +0.3% | 65,040 | 304,655,172 |
| 2024-10-21 | 46.39 | 48.98 | 45.9 | 47.21 | +2.85% | 86,444 | 408,294,984 |
| 2024-10-18 | 43.48 | 47.95 | 43.15 | 45.9 | +5.13% | 92,969 | 421,857,128 |
| 2024-10-17 | 44.1 | 44.93 | 43.5 | 43.66 | -0.3% | 48,809 | 216,229,292 |
| 2024-10-16 | 44.01 | 44.75 | 43.42 | 43.79 | -2.6% | 48,530 | 213,698,819 |
| 2024-10-15 | 46.53 | 46.92 | 44.88 | 44.96 | -4.2% | 61,014 | 280,302,512 |
| 2024-10-14 | 46.58 | 47.23 | 44.91 | 46.93 | +0.82% | 63,177 | 291,842,477 |
| 2024-10-11 | 49 | 49.9 | 45.69 | 46.55 | -6.62% | 76,488 | 360,177,812 |
| 2024-10-10 | 51.52 | 53.36 | 49.68 | 49.85 | -3.19% | 84,099 | 434,175,605 |
| 2024-10-09 | 56.65 | 57.3 | 51.31 | 51.49 | -14.14% | 143,319 | 781,187,268 |
| 2024-10-08 | 60.6 | 60.6 | 54 | 59.97 | +18.73% | 217,048 | 1,260,419,133 |
| 2024-09-30 | 46 | 50.51 | 44.5 | 50.51 | +20% | 148,451 | 706,135,455 |
| 2024-09-27 | 38.9 | 42.37 | 38.51 | 42.09 | +11.06% | 74,522 | 302,628,479 |
| 2024-09-26 | 35.5 | 37.95 | 35.06 | 37.9 | +6.61% | 73,409 | 267,698,055 |
| 2024-09-25 | 35.99 | 37.08 | 35.5 | 35.55 | +1.43% | 78,906 | 285,667,255 |
| 2024-09-24 | 33.05 | 35.1 | 32.85 | 35.05 | +6.6% | 76,906 | 262,613,470 |
| 2024-09-23 | 32.88 | 33.48 | 32.67 | 32.88 | -0.06% | 36,226 | 119,244,841 |
| 2024-09-20 | 34 | 34 | 32.53 | 32.9 | -3.09% | 58,560 | 192,904,455 |
| 2024-09-19 | 34.2 | 34.84 | 33.43 | 33.95 | +0.41% | 57,723 | 196,495,245 |
| 2024-09-18 | 35.19 | 35.38 | 33.21 | 33.81 | -5.43% | 59,232 | 200,155,461 |
| 2024-09-13 | 37.04 | 37.48 | 34.9 | 35.75 | -4.13% | 118,366 | 419,659,920 |
| 2024-09-12 | 36.8 | 38.1 | 36.55 | 37.29 | +1.86% | 72,766 | 272,663,684 |
| 2024-09-11 | 34.97 | 37.82 | 34.93 | 36.61 | +4.24% | 80,661 | 294,976,769 |
| 2024-09-10 | 35.85 | 35.86 | 34.41 | 35.12 | -1.38% | 51,206 | 178,798,923 |
| 2024-09-09 | 37.9 | 38.5 | 34.85 | 35.61 | -7.12% | 87,401 | 315,261,095 |
| 2024-09-06 | 40.38 | 40.4 | 38.29 | 38.34 | -5.1% | 36,232 | 141,318,395 |
| 2024-09-05 | 40.67 | 41.71 | 40.3 | 40.4 | -0.64% | 32,642 | 133,709,825 |
| 2024-09-04 | 40.71 | 41.63 | 40.3 | 40.66 | -0.39% | 29,113 | 119,179,565 |
| 2024-09-03 | 39.55 | 41.75 | 39.04 | 40.82 | +3.55% | 38,270 | 155,465,958 |
| 2024-09-02 | 41.36 | 41.96 | 39.41 | 39.42 | -4.78% | 39,398 | 159,628,947 |
| 2024-08-30 | 41.27 | 42.46 | 41.11 | 41.4 | -0.91% | 38,856 | 162,729,001 |
| 2024-08-29 | 38.96 | 41.98 | 38.66 | 41.78 | +6.94% | 54,870 | 224,490,803 |
| 2024-08-28 | 39.25 | 39.69 | 38.5 | 39.07 | -0.56% | 18,303 | 71,644,781 |
| 2024-08-27 | 39.75 | 40.48 | 38.96 | 39.29 | -1.78% | 33,201 | 131,040,617 |
| 2024-08-26 | 36.81 | 41.47 | 36.2 | 40 | +10.5% | 71,519 | 284,354,063 |
| 2024-08-23 | 35.22 | 36.3 | 34.94 | 36.2 | +2.32% | 18,783 | 67,030,756 |
| 2024-08-22 | 36.45 | 36.56 | 35.31 | 35.38 | -2.32% | 16,434 | 59,019,426 |
| 2024-08-21 | 35.98 | 37.13 | 35.66 | 36.22 | +0.25% | 20,025 | 72,962,416 |
| 2024-08-20 | 37.17 | 37.36 | 35.83 | 36.13 | -2.67% | 17,246 | 62,693,850 |
| 2024-08-19 | 37.4 | 37.96 | 36.79 | 37.12 | -0.72% | 18,004 | 67,238,252 |
| 2024-08-16 | 38.58 | 38.58 | 37.21 | 37.39 | -2.66% | 16,983 | 64,066,892 |
| 2024-08-15 | 37.9 | 38.96 | 37.61 | 38.41 | +0.73% | 16,471 | 63,163,247 |
| 2024-08-14 | 38.56 | 39.15 | 38.03 | 38.13 | -1.55% | 12,978 | 49,752,473 |
| 2024-08-13 | 38.1 | 39.19 | 37.56 | 38.73 | +1.73% | 17,805 | 68,301,392 |
| 2024-08-12 | 38.51 | 39.28 | 37.7 | 38.07 | -1.17% | 18,428 | 70,277,486 |
| 2024-08-09 | 39.95 | 40.2 | 38.48 | 38.52 | -3.48% | 21,964 | 86,132,100 |
| 2024-08-08 | 40.01 | 40.43 | 39.1 | 39.91 | -0.82% | 22,635 | 90,089,946 |
| 2024-08-07 | 41.06 | 41.32 | 39.91 | 40.24 | -1.85% | 21,836 | 88,177,566 |
| 2024-08-06 | 40.44 | 41.43 | 40.15 | 41 | +3.02% | 25,813 | 105,320,027 |
| 2024-08-05 | 40.01 | 42.1 | 39.56 | 39.8 | -2.9% | 24,836 | 101,107,280 |
| 2024-08-02 | 40.81 | 42.04 | 40.66 | 40.99 | -0.22% | 24,895 | 102,808,246 |
| 2024-08-01 | 41.71 | 41.92 | 41.06 | 41.08 | -1.82% | 20,604 | 85,254,907 |
| 2024-07-31 | 39.85 | 41.92 | 39.13 | 41.84 | +4.99% | 36,290 | 148,210,971 |
| 2024-07-30 | 40.14 | 40.54 | 39.5 | 39.85 | -0.7% | 21,281 | 84,779,332 |
| 2024-07-29 | 41.4 | 41.42 | 39.89 | 40.13 | -3.63% | 26,997 | 108,874,693 |
| 2024-07-26 | 41.93 | 42.3 | 41.2 | 41.64 | -1.7% | 27,547 | 115,020,644 |
| 2024-07-25 | 40.58 | 43.47 | 40.5 | 42.36 | +3.54% | 48,949 | 207,521,971 |
| 2024-07-24 | 41.24 | 42.38 | 40.8 | 40.91 | -2.25% | 32,258 | 133,496,763 |
| 2024-07-23 | 41.9 | 43.98 | 41.5 | 41.85 | -1.06% | 57,323 | 244,153,693 |
| 2024-07-22 | 41.91 | 42.75 | 41.2 | 42.3 | +1.71% | 49,427 | 207,550,456 |
| 2024-07-19 | 38.93 | 42.36 | 38.7 | 41.59 | +5.85% | 55,550 | 225,333,348 |
| 2024-07-18 | 38.1 | 39.7 | 37.31 | 39.29 | +2.58% | 35,903 | 138,814,901 |
| 2024-07-17 | 38.18 | 38.82 | 38 | 38.3 | +1.06% | 33,536 | 128,751,997 |
| 2024-07-16 | 37.28 | 38.1 | 37 | 37.9 | +1.66% | 31,777 | 119,937,001 |
| 2024-07-15 | 38.3 | 38.67 | 36.95 | 37.28 | -4.29% | 43,947 | 164,850,173 |
| 2024-07-12 | 37.77 | 40.09 | 37.7 | 38.95 | +2.8% | 59,375 | 232,231,626 |
| 2024-07-11 | 36.91 | 38.39 | 36.6 | 37.89 | +5.51% | 43,763 | 164,691,383 |
| 2024-07-10 | 35.76 | 37.3 | 35.4 | 35.91 | -1.07% | 31,494 | 115,022,872 |
| 2024-07-09 | 35.81 | 36.46 | 34.91 | 36.3 | +0.83% | 33,976 | 121,202,064 |
| 2024-07-08 | 36.6 | 37.17 | 35.9 | 36 | -2.09% | 25,702 | 93,698,771 |
| 2024-07-05 | 36.07 | 36.93 | 36.05 | 36.77 | +0.85% | 22,265 | 81,342,759 |
| 2024-07-04 | 37.54 | 37.67 | 36.43 | 36.46 | -2.36% | 26,030 | 96,122,172 |
| 2024-07-03 | 37.79 | 38.23 | 37.18 | 37.34 | -1.35% | 29,063 | 109,335,327 |
| 2024-07-02 | 39.18 | 39.68 | 37.77 | 37.85 | -3.57% | 37,891 | 145,733,984 |
| 2024-07-01 | 40 | 40.91 | 38.95 | 39.25 | -1.16% | 22,396 | 88,576,373 |
| 2024-06-28 | 40.13 | 40.91 | 39.5 | 39.71 | -1% | 23,970 | 96,439,644 |
| 2024-06-27 | 41.1 | 41.25 | 39.94 | 40.11 | -2.48% | 23,543 | 95,491,016 |
| 2024-06-26 | 39 | 41.49 | 38.63 | 41.13 | +4.6% | 35,933 | 144,824,282 |
| 2024-06-25 | 40.2 | 40.39 | 39 | 39.32 | -2.38% | 33,737 | 133,388,306 |
| 2024-06-24 | 38.92 | 41.28 | 38.8 | 40.28 | +0.4% | 37,232 | 149,459,678 |
| 2024-06-21 | 40.8 | 41.17 | 39.6 | 40.12 | -30.84% | 26,433 | 105,916,135 |
| 2024-06-20 | 59.94 | 60.3 | 58.01 | 58.01 | -3.35% | 23,803 | 140,290,623 |
| 2024-06-19 | 62.27 | 62.27 | 60.02 | 60.02 | -3.3% | 22,366 | 135,680,382 |
| 2024-06-18 | 62.08 | 62.7 | 61.6 | 62.07 | +0.24% | 21,780 | 135,455,786 |
| 2024-06-17 | 60.82 | 62.25 | 60.11 | 61.92 | +3.01% | 28,661 | 176,199,562 |
| 2024-06-14 | 61 | 61 | 59.41 | 60.11 | -0.66% | 32,449 | 195,325,420 |
| 2024-06-13 | 61.25 | 61.66 | 60.2 | 60.51 | +0.22% | 18,412 | 112,105,275 |
| 2024-06-12 | 60.88 | 61.08 | 60.08 | 60.38 | -0.61% | 18,856 | 113,952,456 |
| 2024-06-11 | 59.9 | 60.88 | 59.06 | 60.75 | +1.25% | 19,170 | 115,507,002 |
| 2024-06-07 | 60.07 | 60.65 | 58.69 | 60 | +0.49% | 26,573 | 159,130,062 |
| 2024-06-06 | 63.07 | 63.36 | 58.78 | 59.71 | -5.18% | 42,496 | 256,554,888 |
| 2024-06-05 | 62.55 | 63.89 | 62.2 | 62.97 | +0.69% | 23,461 | 148,313,833 |
| 2024-06-04 | 62.01 | 62.67 | 61.63 | 62.54 | -0.05% | 22,100 | 137,375,616 |
| 2024-06-03 | 62.85 | 63.39 | 61.95 | 62.57 | -0.59% | 23,617 | 147,968,142 |
| 2024-05-31 | 62.91 | 63.66 | 62.81 | 62.94 | -0.19% | 16,562 | 104,632,591 |
| 2024-05-30 | 63.55 | 63.89 | 62.89 | 63.06 | -0.08% | 20,905 | 132,161,124 |
| 2024-05-29 | 62.72 | 64.9 | 62.72 | 63.11 | +0.62% | 26,428 | 168,930,411 |
| 2024-05-28 | 63.2 | 64.21 | 62.63 | 62.72 | -1.13% | 22,321 | 141,133,789 |
| 2024-05-27 | 63.92 | 64.45 | 62.5 | 63.44 | -0.75% | 25,724 | 162,274,792 |
| 2024-05-24 | 64.3 | 65.4 | 63.91 | 63.92 | -0.84% | 29,325 | 188,870,614 |
| 2024-05-23 | 65.91 | 66.06 | 64.31 | 64.46 | -3.21% | 32,718 | 212,751,280 |
| 2024-05-22 | 64.22 | 67.22 | 64.21 | 66.6 | +3.45% | 63,668 | 419,643,360 |
| 2024-05-21 | 64.81 | 65.3 | 64 | 64.38 | -0.66% | 37,470 | 241,613,674 |
| 2024-05-20 | 69.82 | 69.82 | 64 | 64.81 | -14% | 110,117 | 727,038,101 |
| 2024-05-17 | 76.07 | 76.21 | 73.8 | 75.36 | +0.12% | 19,028 | 142,826,171 |
| 2024-05-16 | 76.5 | 77.45 | 75.15 | 75.27 | -1.71% | 20,711 | 157,545,017 |
| 2024-05-15 | 78.24 | 79.99 | 76.42 | 76.58 | -0.05% | 21,155 | 164,997,365 |
| 2024-05-14 | 78.24 | 78.93 | 76.38 | 76.62 | -1.97% | 22,192 | 170,995,667 |
| 2024-05-13 | 80.01 | 80.97 | 77.84 | 78.16 | -3.63% | 33,915 | 268,059,580 |
| 2024-05-10 | 83.56 | 83.56 | 80.88 | 81.1 | -2.93% | 24,774 | 202,363,827 |
| 2024-05-09 | 82.71 | 85.6 | 82.7 | 83.55 | +2.52% | 30,800 | 259,093,462 |
| 2024-05-08 | 82.48 | 83.46 | 81.23 | 81.5 | -1.19% | 15,427 | 126,807,588 |
| 2024-05-07 | 81 | 83.88 | 80.59 | 82.48 | +1.34% | 26,564 | 219,155,262 |
| 2024-05-06 | 80.64 | 82.93 | 80.64 | 81.39 | +2.74% | 26,107 | 213,635,743 |
| 2024-04-30 | 81.43 | 81.98 | 78.78 | 79.22 | -1.66% | 24,977 | 199,122,704 |
| 2024-04-29 | 75.06 | 81.81 | 74.99 | 80.56 | +7.26% | 50,171 | 398,742,146 |
| 2024-04-26 | 74 | 75.8 | 73.11 | 75.11 | +0.94% | 31,962 | 238,963,142 |
| 2024-04-25 | 72.81 | 75.8 | 72.2 | 74.41 | +1.68% | 25,377 | 189,113,705 |
| 2024-04-24 | 73.98 | 74.41 | 71.5 | 73.18 | -1.17% | 24,777 | 180,132,874 |
| 2024-04-23 | 75 | 76.71 | 74 | 74.05 | -0.91% | 17,510 | 131,164,444 |
| 2024-04-22 | 75.49 | 77.5 | 74.2 | 74.73 | -1.01% | 21,138 | 160,144,816 |
| 2024-04-19 | 77.96 | 77.98 | 74.77 | 75.49 | -2.94% | 23,573 | 178,730,636 |
| 2024-04-18 | 79.17 | 79.79 | 75.88 | 77.78 | -1.78% | 27,113 | 211,210,223 |
| 2024-04-17 | 78.3 | 80.37 | 78.22 | 79.19 | +2.18% | 25,837 | 205,048,417 |
| 2024-04-16 | 82 | 82.89 | 77.14 | 77.5 | -5.92% | 33,176 | 261,359,696 |
| 2024-04-15 | 83.05 | 86.2 | 80.61 | 82.38 | -1.1% | 28,755 | 239,944,993 |
| 2024-04-12 | 86 | 87 | 82.6 | 83.3 | -4.96% | 32,979 | 277,571,444 |
| 2024-04-11 | 85.98 | 88.01 | 84.68 | 87.65 | +0.76% | 35,073 | 301,800,283 |
| 2024-04-10 | 89.99 | 90.28 | 86.1 | 86.99 | -3.43% | 30,788 | 269,438,012 |
| 2024-04-09 | 87 | 90.99 | 86.5 | 90.08 | +3.21% | 37,622 | 338,373,105 |
| 2024-04-08 | 90.7 | 92.45 | 87.19 | 87.28 | -4.27% | 32,685 | 290,845,102 |
| 2024-04-03 | 92.5 | 94.49 | 90.5 | 91.17 | -2.48% | 35,583 | 328,289,457 |
| 2024-04-02 | 91.88 | 95.5 | 89.86 | 93.49 | +1.76% | 47,663 | 440,981,021 |
| 2024-04-01 | 87.81 | 92.9 | 87.81 | 91.87 | +4.61% | 43,837 | 399,535,966 |
| 2024-03-29 | 86.83 | 89.59 | 86.68 | 87.82 | +1% | 25,789 | 227,152,949 |
| 2024-03-28 | 87.01 | 89.81 | 86.2 | 86.95 | -0.18% | 38,598 | 338,331,435 |
| 2024-03-27 | 91.44 | 91.91 | 87.11 | 87.11 | -5.93% | 36,003 | 322,415,603 |
| 2024-03-26 | 87.6 | 94.78 | 87.6 | 92.6 | +6.44% | 57,647 | 524,309,841 |
| 2024-03-25 | 89.3 | 90.41 | 86.98 | 87 | -3.71% | 34,844 | 307,605,740 |
| 2024-03-22 | 92.88 | 93.48 | 89.28 | 90.35 | -2.9% | 38,381 | 348,135,203 |
| 2024-03-21 | 94.88 | 95.72 | 92.5 | 93.05 | -2.46% | 32,848 | 307,434,224 |
| 2024-03-20 | 94.94 | 97.39 | 94.5 | 95.4 | -0.3% | 25,730 | 246,181,191 |
| 2024-03-19 | 98 | 99.35 | 95.69 | 95.69 | -2.24% | 32,962 | 318,960,010 |
| 2024-03-18 | 96.5 | 99.18 | 95.61 | 97.88 | +2.87% | 51,753 | 505,734,995 |
| 2024-03-15 | 96 | 96.49 | 92.44 | 95.15 | -1.2% | 51,108 | 480,991,802 |
| 2024-03-14 | 98.96 | 99.9 | 95.12 | 96.31 | -3.12% | 43,874 | 426,190,481 |
| 2024-03-13 | 97.47 | 101.98 | 97.01 | 99.41 | -0.31% | 54,976 | 548,566,777 |
| 2024-03-12 | 100.8 | 102.69 | 97.6 | 99.72 | +0.12% | 91,694 | 914,573,417 |
| 2024-03-11 | 85 | 99.6 | 85 | 99.6 | +20% | 136,891 | 1,265,849,760 |
| 2024-03-08 | 81.09 | 84.13 | 80.56 | 83 | +3.03% | 46,637 | 384,194,733 |
| 2024-03-07 | 84.67 | 85.48 | 80.56 | 80.56 | -4.33% | 39,512 | 324,932,538 |
| 2024-03-06 | 82.62 | 86.91 | 81.25 | 84.21 | +1.91% | 39,341 | 330,702,008 |
| 2024-03-05 | 84.47 | 84.47 | 81.84 | 82.63 | -2.81% | 37,659 | 311,754,637 |
| 2024-03-04 | 85.49 | 87.74 | 84.75 | 85.02 | -1.12% | 32,049 | 275,320,341 |
| 2024-03-01 | 85.7 | 87.7 | 85 | 85.98 | +1.38% | 41,518 | 357,621,919 |
| 2024-02-29 | 81.21 | 86.88 | 81.13 | 84.81 | +2.09% | 58,342 | 493,780,568 |
| 2024-02-28 | 86.98 | 91.5 | 83 | 83.07 | -2.84% | 71,852 | 634,670,651 |
| 2024-02-27 | 82.3 | 85.5 | 82.2 | 85.5 | +2.76% | 37,730 | 316,925,527 |
| 2024-02-26 | 84.3 | 84.78 | 81.58 | 83.2 | -1.29% | 40,952 | 339,887,705 |
| 2024-02-23 | 82.6 | 84.73 | 82.55 | 84.29 | +2.05% | 32,933 | 275,594,571 |
| 2024-02-22 | 82 | 84.4 | 81.31 | 82.6 | +0.05% | 27,556 | 226,796,255 |
| 2024-02-21 | 80 | 84.96 | 79.18 | 82.56 | +2.17% | 39,470 | 326,800,332 |
| 2024-02-20 | 80.01 | 81 | 78.79 | 80.81 | +0.32% | 28,830 | 229,660,273 |
| 2024-02-19 | 82 | 82.46 | 79.33 | 80.55 | -1.77% | 32,344 | 261,332,569 |
| 2024-02-08 | 81.02 | 84.86 | 80.08 | 82 | +1.43% | 45,350 | 375,635,753 |
| 2024-02-07 | 75.08 | 81.5 | 75 | 80.84 | +9.27% | 63,301 | 497,515,656 |
| 2024-02-06 | 67.67 | 74.71 | 66.51 | 73.98 | +8.95% | 54,681 | 386,241,980 |
| 2024-02-05 | 73.61 | 74.24 | 64.67 | 67.9 | -7.76% | 56,956 | 393,153,245 |
| 2024-02-02 | 79.83 | 80.64 | 71.78 | 73.61 | -7.56% | 56,354 | 423,652,893 |
| 2024-02-01 | 78.98 | 81.68 | 78.78 | 79.63 | -0.19% | 28,085 | 225,955,454 |
| 2024-01-31 | 81.63 | 84.28 | 79.7 | 79.78 | -2.46% | 36,109 | 296,294,252 |
| 2024-01-30 | 81.72 | 85.79 | 81.17 | 81.79 | -3.32% | 31,715 | 264,476,760 |
| 2024-01-29 | 95 | 95 | 84.6 | 84.6 | -13.55% | 66,958 | 592,423,556 |
| 2024-01-26 | 99.8 | 103 | 97.15 | 97.86 | -2.36% | 29,979 | 300,813,602 |
| 2024-01-25 | 99.29 | 100.86 | 95.8 | 100.23 | +0.94% | 35,933 | 353,366,867 |
| 2024-01-24 | 101 | 101.3 | 95.33 | 99.3 | -0.6% | 35,063 | 343,829,367 |
| 2024-01-23 | 97.9 | 104 | 96 | 99.9 | +2.04% | 38,151 | 381,934,706 |
| 2024-01-22 | 103.76 | 104.14 | 96.84 | 97.9 | -7.5% | 50,694 | 504,953,088 |
| 2024-01-19 | 109.5 | 111.8 | 105.81 | 105.84 | -3.52% | 42,541 | 461,094,279 |
| 2024-01-18 | 106 | 109.98 | 105.66 | 109.7 | +3.31% | 50,831 | 547,238,563 |
| 2024-01-17 | 110.08 | 110.54 | 106.19 | 106.19 | -4.44% | 37,565 | 405,808,888 |
| 2024-01-16 | 108.5 | 111.74 | 107.52 | 111.12 | +2.01% | 48,430 | 531,865,216 |
| 2024-01-15 | 111.01 | 112.68 | 108 | 108.93 | -3.13% | 43,451 | 476,628,125 |
| 2024-01-12 | 113.95 | 115.72 | 111.58 | 112.45 | -1.95% | 72,128 | 820,599,478 |
| 2024-01-11 | 103 | 118 | 102.2 | 114.69 | +11.35% | 107,104 | 1,186,049,744 |
| 2024-01-10 | 98.9 | 104.65 | 98.29 | 103 | +3.59% | 48,797 | 500,837,376 |
| 2024-01-09 | 98 | 102.95 | 94.71 | 99.43 | +2.29% | 43,080 | 429,058,217 |
| 2024-01-08 | 98.6 | 101 | 97.05 | 97.2 | -2.23% | 27,420 | 270,869,077 |
| 2024-01-05 | 100.89 | 103.6 | 98.13 | 99.42 | -1.67% | 30,338 | 307,045,532 |
| 2024-01-04 | 104.2 | 105.39 | 100.11 | 101.11 | -3.5% | 34,698 | 352,750,691 |
| 2024-01-03 | 103.02 | 106.1 | 103.01 | 104.78 | +1.25% | 30,480 | 318,790,020 |
| 2024-01-02 | 105.99 | 106.5 | 103.39 | 103.49 | -2.37% | 27,827 | 290,245,551 |
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：