股票概览
63.73
+0.79%
+0.5
63.25
开盘价
64
最高价
62.41
最低价
7,886
成交量
数据更新至: 2025-03-25
技术指标
64.90
MA5 (5日均线)
66.85
MA10 (10日均线)
68.94
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 | 63.25 | 64 | 62.41 | 63.73 | +0.79% | 7,886 | 49,841,441 |
| 2025-03-24 | 63.5 | 64.14 | 61.4 | 63.23 | -0.91% | 13,192 | 82,474,090 |
| 2025-03-21 | 66.31 | 66.31 | 63.6 | 63.81 | -3.9% | 17,725 | 114,389,502 |
| 2025-03-20 | 66.89 | 67.69 | 66.35 | 66.4 | -1.41% | 11,754 | 78,599,762 |
| 2025-03-19 | 68.47 | 68.68 | 66.86 | 67.35 | -2.26% | 16,708 | 112,460,477 |
| 2025-03-18 | 69.93 | 70.1 | 68.6 | 68.91 | +0.06% | 13,267 | 91,856,924 |
| 2025-03-17 | 69 | 69.79 | 68.2 | 68.87 | +0.06% | 12,855 | 88,717,918 |
| 2025-03-14 | 67.5 | 69.39 | 66.8 | 68.83 | +1.64% | 16,800 | 114,894,768 |
| 2025-03-13 | 70 | 70 | 67 | 67.72 | -2.76% | 19,348 | 131,515,313 |
| 2025-03-12 | 71.39 | 71.71 | 69.5 | 69.64 | -1.89% | 26,602 | 187,429,631 |
| 2025-03-11 | 70.9 | 71.8 | 70.02 | 70.98 | -1.81% | 20,107 | 142,171,437 |
| 2025-03-10 | 73.68 | 73.86 | 71.45 | 72.29 | -3.02% | 33,391 | 241,571,040 |
| 2025-03-07 | 73 | 77.36 | 72.34 | 74.54 | +1.25% | 54,341 | 405,793,716 |
| 2025-03-06 | 71 | 76.07 | 71 | 73.62 | +7.77% | 63,319 | 467,151,556 |
| 2025-03-05 | 69 | 69.39 | 67.1 | 68.31 | -0.78% | 18,651 | 127,024,330 |
| 2025-03-04 | 67 | 69.15 | 66.6 | 68.85 | +1.65% | 17,267 | 117,807,257 |
| 2025-03-03 | 69.19 | 70.99 | 65.6 | 67.73 | +1.47% | 25,147 | 172,638,751 |
| 2025-02-28 | 71.33 | 71.79 | 66.6 | 66.75 | -7.05% | 28,489 | 195,676,347 |
| 2025-02-27 | 75.2 | 76.2 | 70.45 | 71.81 | -4.82% | 37,411 | 272,453,574 |
| 2025-02-26 | 76.66 | 76.66 | 74.54 | 75.45 | -1.06% | 25,303 | 190,431,731 |
| 2025-02-25 | 75 | 78.45 | 74.37 | 76.26 | +0.25% | 31,915 | 243,828,908 |
| 2025-02-24 | 77.85 | 78.37 | 75 | 76.07 | -2.26% | 33,190 | 253,951,383 |
| 2025-02-21 | 74.23 | 77.98 | 73.71 | 77.83 | +3.83% | 38,898 | 295,606,872 |
| 2025-02-20 | 76.41 | 77.2 | 73.8 | 74.96 | -3.56% | 45,870 | 345,961,006 |
| 2025-02-19 | 79.99 | 80 | 76.5 | 77.73 | +4.01% | 41,311 | 322,502,040 |
| 2025-02-18 | 79 | 81.88 | 74 | 74.73 | -6.02% | 44,786 | 344,505,788 |
| 2025-02-17 | 81.5 | 83.43 | 78.18 | 79.52 | -2.01% | 42,307 | 343,111,902 |
| 2025-02-14 | 80.58 | 81.6 | 77.3 | 81.15 | -0.66% | 45,696 | 363,766,114 |
| 2025-02-13 | 79.79 | 84.8 | 78.61 | 81.69 | +2.46% | 58,224 | 479,495,673 |
| 2025-02-12 | 77.1 | 80.8 | 76.81 | 79.73 | +2.35% | 44,328 | 350,591,193 |
| 2025-02-11 | 78.7 | 79.76 | 76 | 77.9 | -1.98% | 45,845 | 356,194,140 |
| 2025-02-10 | 78 | 80.09 | 76.66 | 79.47 | +1.65% | 60,384 | 474,553,560 |
| 2025-02-07 | 79.01 | 80.4 | 75.38 | 78.18 | -2.26% | 58,090 | 452,863,727 |
| 2025-02-06 | 78.3 | 81.08 | 77.2 | 79.99 | -1% | 56,336 | 446,192,043 |
| 2025-02-05 | 76.88 | 82.56 | 75.1 | 80.8 | +12.53% | 62,155 | 491,492,629 |
| 2025-01-27 | 79.41 | 81 | 71.15 | 71.8 | -8.93% | 45,007 | 332,748,681 |
| 2025-01-24 | 73.4 | 79.5 | 72.21 | 78.84 | +9.05% | 42,039 | 321,124,043 |
| 2025-01-23 | 71.67 | 75.4 | 71.67 | 72.3 | +2.25% | 24,306 | 178,811,765 |
| 2025-01-22 | 72.68 | 73.58 | 70.54 | 70.71 | -3.87% | 24,709 | 178,094,802 |
| 2025-01-21 | 68 | 73.88 | 67.51 | 73.56 | +8.98% | 33,099 | 234,733,966 |
| 2025-01-20 | 69.79 | 69.99 | 67.01 | 67.5 | -1.9% | 11,812 | 80,179,585 |
| 2025-01-17 | 67.98 | 69.45 | 67.37 | 68.81 | +0.92% | 11,067 | 75,646,038 |
| 2025-01-16 | 70.05 | 70.92 | 67.63 | 68.18 | -2.61% | 16,367 | 113,520,504 |
| 2025-01-15 | 69.15 | 70.5 | 68.15 | 70.01 | +0.73% | 18,530 | 129,008,977 |
| 2025-01-14 | 65.38 | 69.78 | 65.38 | 69.5 | +6.43% | 28,850 | 195,782,084 |
| 2025-01-13 | 61.8 | 65.38 | 60.67 | 65.3 | +4.13% | 22,716 | 145,321,987 |
| 2025-01-10 | 63.72 | 65.56 | 62.71 | 62.71 | -1.79% | 12,039 | 77,465,422 |
| 2025-01-09 | 63.86 | 65.58 | 63.36 | 63.85 | -0.98% | 13,915 | 89,771,494 |
| 2025-01-08 | 61.01 | 65.58 | 61.01 | 64.48 | +5.02% | 28,702 | 183,245,325 |
| 2025-01-07 | 59.7 | 61.68 | 59.56 | 61.4 | +3.14% | 14,026 | 85,282,232 |
| 2025-01-06 | 59 | 60.43 | 57.51 | 59.53 | +0.22% | 15,389 | 91,137,584 |
| 2025-01-03 | 64 | 64 | 59.22 | 59.4 | -6.16% | 23,687 | 145,023,135 |
| 2025-01-02 | 66.95 | 67 | 62.5 | 63.3 | -5.75% | 18,337 | 118,711,053 |
| 2024-12-31 | 69.78 | 69.81 | 66.38 | 67.16 | -3.27% | 14,895 | 100,743,687 |
| 2024-12-30 | 69.5 | 69.87 | 66.55 | 69.43 | +0.65% | 15,508 | 106,366,341 |
| 2024-12-27 | 70.35 | 71.37 | 68.7 | 68.98 | -2.06% | 17,463 | 122,663,246 |
| 2024-12-26 | 69 | 71.29 | 68.49 | 70.43 | +1.5% | 18,903 | 133,017,665 |
| 2024-12-25 | 69.3 | 69.81 | 65.77 | 69.39 | -0.44% | 27,763 | 187,612,195 |
| 2024-12-24 | 71.17 | 72.36 | 68.02 | 69.7 | -1.8% | 23,110 | 160,312,384 |
| 2024-12-23 | 75.55 | 75.55 | 70.6 | 70.98 | -6.04% | 18,782 | 136,694,318 |
| 2024-12-20 | 73.67 | 76.58 | 72.72 | 75.54 | +1.81% | 18,548 | 139,864,315 |
| 2024-12-19 | 72.93 | 74.84 | 71.02 | 74.2 | +0.95% | 19,356 | 141,789,607 |
| 2024-12-18 | 72.63 | 75.5 | 70 | 73.5 | +1.46% | 22,598 | 165,734,955 |
| 2024-12-17 | 76.4 | 77.7 | 72.2 | 72.44 | -6.26% | 29,230 | 216,101,212 |
| 2024-12-16 | 77.46 | 78.99 | 75.61 | 77.28 | -1.11% | 19,230 | 148,720,410 |
| 2024-12-13 | 82.5 | 84 | 78.1 | 78.15 | -6.13% | 30,143 | 243,656,306 |
| 2024-12-12 | 84.95 | 86.28 | 81.5 | 83.25 | -2.93% | 36,142 | 301,586,556 |
| 2024-12-11 | 84.64 | 86.12 | 81.93 | 85.76 | +0.09% | 36,519 | 306,868,812 |
| 2024-12-10 | 83.5 | 88.88 | 79.52 | 85.68 | +7.14% | 63,390 | 537,700,023 |
| 2024-12-09 | 83.39 | 84.47 | 78.9 | 79.97 | -2.83% | 40,505 | 327,631,391 |
| 2024-12-06 | 80.58 | 85.2 | 76.3 | 82.3 | +3.85% | 63,223 | 512,990,110 |
| 2024-12-05 | 72.48 | 82.1 | 72.48 | 79.25 | +9.24% | 54,140 | 427,971,576 |
| 2024-12-04 | 76.5 | 76.81 | 72.02 | 72.55 | -3.89% | 25,355 | 187,560,739 |
| 2024-12-03 | 76.7 | 78.5 | 74.4 | 75.49 | -1.58% | 24,647 | 188,498,326 |
| 2024-12-02 | 75 | 77.33 | 73.98 | 76.7 | +2.47% | 28,638 | 218,091,532 |
| 2024-11-29 | 72 | 76.66 | 71.03 | 74.85 | +3.41% | 27,423 | 203,313,310 |
| 2024-11-28 | 75 | 76.77 | 71.83 | 72.38 | -3.87% | 28,550 | 211,769,822 |
| 2024-11-27 | 71.04 | 75.75 | 69.1 | 75.29 | +4.67% | 36,603 | 262,617,477 |
| 2024-11-26 | 74.01 | 76.37 | 71.49 | 71.93 | -3.95% | 33,509 | 246,871,273 |
| 2024-11-25 | 80 | 80.9 | 71.5 | 74.89 | -5.37% | 54,089 | 407,389,401 |
| 2024-11-22 | 80.74 | 87.4 | 78.69 | 79.14 | -5.12% | 54,660 | 455,999,166 |
| 2024-11-21 | 76.6 | 86.99 | 75.05 | 83.41 | +9.19% | 62,614 | 506,173,707 |
| 2024-11-20 | 73.42 | 79.65 | 73.12 | 76.39 | +4.05% | 51,898 | 395,777,640 |
| 2024-11-19 | 72.05 | 74.5 | 69.23 | 73.42 | -0.11% | 41,829 | 298,536,134 |
| 2024-11-18 | 84.49 | 84.49 | 71.68 | 73.5 | -11.02% | 70,847 | 534,730,857 |
| 2024-11-15 | 83.84 | 95 | 82.38 | 82.6 | -3.73% | 73,967 | 658,071,937 |
| 2024-11-14 | 85.51 | 94.05 | 83.75 | 85.8 | -1.02% | 78,835 | 704,633,726 |
| 2024-11-13 | 74.26 | 89.34 | 72.6 | 86.68 | +16.43% | 78,450 | 633,405,535 |
| 2024-11-12 | 75 | 77.35 | 73.01 | 74.45 | +0.58% | 51,131 | 384,180,498 |
| 2024-11-11 | 68.76 | 76.57 | 68.5 | 74.02 | +7.15% | 42,117 | 309,093,057 |
| 2024-11-08 | 67.99 | 71.68 | 67.6 | 69.08 | +3.14% | 38,251 | 267,368,532 |
| 2024-11-07 | 64.51 | 66.98 | 64.27 | 66.98 | +2.09% | 31,887 | 209,103,606 |
| 2024-11-06 | 68.1 | 69.85 | 64.06 | 65.61 | -3.64% | 33,984 | 228,375,749 |
| 2024-11-05 | 64.32 | 68.4 | 63.82 | 68.09 | +6.01% | 23,003 | 154,020,811 |
| 2024-11-04 | 63.3 | 64.88 | 62.55 | 64.23 | -0.05% | 21,596 | 137,727,222 |
| 2024-11-01 | 70.1 | 70.84 | 63.41 | 64.26 | -8.75% | 36,813 | 242,729,786 |
| 2024-10-31 | 71.49 | 73 | 69.7 | 70.42 | -1.11% | 26,072 | 185,300,965 |
| 2024-10-30 | 72 | 72.87 | 69.5 | 71.21 | -2.28% | 22,506 | 159,924,183 |
| 2024-10-29 | 73.81 | 76.66 | 72 | 72.87 | -1.27% | 26,803 | 198,514,687 |
| 2024-10-28 | 72.45 | 74.75 | 71.05 | 73.81 | +2.64% | 26,726 | 195,324,441 |
| 2024-10-25 | 73.08 | 74.48 | 69.89 | 71.91 | -2.3% | 30,186 | 216,188,007 |
| 2024-10-24 | 75.01 | 75.66 | 72.5 | 73.6 | -3.36% | 24,648 | 181,761,815 |
| 2024-10-23 | 75.18 | 80.3 | 74.12 | 76.16 | -0.05% | 33,616 | 261,458,113 |
| 2024-10-22 | 78.33 | 78.33 | 73.58 | 76.2 | -3.13% | 35,298 | 266,157,446 |
| 2024-10-21 | 78.37 | 82.65 | 75.56 | 78.66 | +2.54% | 40,527 | 321,206,202 |
| 2024-10-18 | 70.1 | 80 | 69.21 | 76.71 | +7.94% | 43,040 | 317,132,269 |
| 2024-10-17 | 67.1 | 73.94 | 67.1 | 71.07 | +6.11% | 41,083 | 291,846,485 |
| 2024-10-16 | 65.02 | 68.92 | 64.3 | 66.98 | -0.33% | 20,210 | 135,448,479 |
| 2024-10-15 | 68.41 | 72.87 | 66.2 | 67.2 | -1.32% | 39,428 | 277,148,422 |
| 2024-10-14 | 62 | 68.15 | 61.5 | 68.1 | +8.16% | 38,518 | 249,173,009 |
| 2024-10-11 | 66.86 | 67.83 | 60.89 | 62.96 | -6.34% | 35,534 | 226,270,349 |
| 2024-10-10 | 72.26 | 73 | 67.18 | 67.22 | -3.97% | 37,606 | 260,915,188 |
| 2024-10-09 | 75 | 77.4 | 69.66 | 70 | -12.73% | 61,577 | 457,980,427 |
| 2024-10-08 | 79.39 | 80.21 | 69 | 80.21 | +20% | 71,636 | 553,432,094 |
| 2024-09-30 | 57.2 | 66.86 | 57.2 | 66.84 | +19.78% | 55,275 | 349,184,087 |
| 2024-09-27 | 53.78 | 56 | 53.41 | 55.8 | +5.2% | 16,170 | 88,409,975 |
| 2024-09-26 | 54 | 54 | 51.55 | 53.04 | -3.56% | 39,839 | 209,806,691 |
| 2024-09-25 | 50.96 | 56.6 | 50.32 | 55 | +8.4% | 32,177 | 169,657,994 |
| 2024-09-24 | 49.7 | 51.4 | 48.9 | 50.74 | +1.24% | 16,663 | 83,857,611 |
| 2024-09-23 | 49.18 | 51.36 | 48.86 | 50.12 | +1.91% | 15,407 | 77,509,120 |
| 2024-09-20 | 49.11 | 49.87 | 48.8 | 49.18 | -1.07% | 13,258 | 65,275,577 |
| 2024-09-19 | 48.94 | 50.35 | 47.88 | 49.71 | +1.57% | 17,503 | 86,087,988 |
| 2024-09-18 | 50 | 50.25 | 48.2 | 48.94 | -1.59% | 13,782 | 67,260,091 |
| 2024-09-13 | 50.18 | 50.45 | 49.6 | 49.73 | -0.9% | 11,297 | 56,550,706 |
| 2024-09-12 | 50.49 | 51.23 | 49.86 | 50.18 | -0.61% | 15,773 | 79,541,906 |
| 2024-09-11 | 49.5 | 51.2 | 49.43 | 50.49 | +0.58% | 18,491 | 93,072,139 |
| 2024-09-10 | 47.88 | 50.44 | 46.8 | 50.2 | +4.85% | 21,216 | 103,647,727 |
| 2024-09-09 | 48.01 | 48.37 | 47.2 | 47.88 | -0.87% | 17,135 | 81,786,596 |
| 2024-09-06 | 48.97 | 49.6 | 47.44 | 48.3 | -1.19% | 20,988 | 101,706,277 |
| 2024-09-05 | 46.57 | 50.55 | 46.57 | 48.88 | +5.92% | 37,051 | 181,052,703 |
| 2024-09-04 | 43.7 | 46.36 | 43.6 | 46.15 | +4.46% | 26,698 | 120,876,592 |
| 2024-09-03 | 44.08 | 45.05 | 42.64 | 44.18 | -0.81% | 19,725 | 86,403,612 |
| 2024-09-02 | 44.3 | 45.26 | 43.73 | 44.54 | +1.85% | 28,925 | 128,827,149 |
| 2024-08-30 | 45.2 | 45.43 | 43.05 | 43.73 | +9.11% | 41,025 | 179,775,702 |
| 2024-08-29 | 38.4 | 40.18 | 38.19 | 40.08 | +3.49% | 9,791 | 38,663,560 |
| 2024-08-28 | 38.24 | 39.45 | 37.74 | 38.73 | +0.49% | 7,368 | 28,487,010 |
| 2024-08-27 | 38.65 | 39.4 | 37.92 | 38.54 | -0.28% | 8,383 | 32,344,671 |
| 2024-08-26 | 39.16 | 40.16 | 38.23 | 38.65 | -1.83% | 9,714 | 37,988,510 |
| 2024-08-23 | 39.16 | 39.64 | 38.45 | 39.37 | +0.54% | 6,755 | 26,417,685 |
| 2024-08-22 | 39.91 | 41.41 | 39.01 | 39.16 | -1.88% | 10,432 | 41,794,512 |
| 2024-08-21 | 39.83 | 41.05 | 39.51 | 39.91 | +0.28% | 7,659 | 30,933,277 |
| 2024-08-20 | 40.54 | 40.8 | 39.7 | 39.8 | -1.85% | 9,428 | 37,931,581 |
| 2024-08-19 | 40.04 | 41.63 | 39.69 | 40.55 | +1.3% | 12,412 | 50,655,352 |
| 2024-08-16 | 40.05 | 41.12 | 39.72 | 40.03 | -0.05% | 8,326 | 33,599,464 |
| 2024-08-15 | 38.54 | 40.68 | 38.39 | 40.05 | +3.09% | 13,340 | 53,144,224 |
| 2024-08-14 | 38.82 | 39.22 | 38.46 | 38.85 | -0.38% | 6,392 | 24,798,698 |
| 2024-08-13 | 38.98 | 39.23 | 38.4 | 39 | +0.13% | 7,376 | 28,539,826 |
| 2024-08-12 | 39.66 | 39.72 | 38.57 | 38.95 | -2.21% | 7,737 | 30,171,768 |
| 2024-08-09 | 40.99 | 41.13 | 39.76 | 39.83 | -1.9% | 10,644 | 42,869,963 |
| 2024-08-08 | 41 | 41.4 | 39.3 | 40.6 | -1.22% | 13,195 | 53,244,386 |
| 2024-08-07 | 40.58 | 42.8 | 40.5 | 41.1 | +1.78% | 19,793 | 82,643,929 |
| 2024-08-06 | 39.99 | 40.59 | 39.59 | 40.38 | +2.28% | 7,892 | 31,564,260 |
| 2024-08-05 | 40.31 | 41.91 | 39.11 | 39.48 | -3.68% | 15,910 | 64,347,304 |
| 2024-08-02 | 41.99 | 42.78 | 40.88 | 40.99 | -3.55% | 10,776 | 45,077,911 |
| 2024-08-01 | 42 | 43.47 | 41.78 | 42.5 | +0.95% | 19,285 | 82,248,155 |
| 2024-07-31 | 39.14 | 42.49 | 39.11 | 42.1 | +6.85% | 14,647 | 60,574,107 |
| 2024-07-30 | 38.88 | 40.06 | 38.5 | 39.4 | +1.39% | 9,616 | 37,864,440 |
| 2024-07-29 | 39.7 | 39.7 | 38.8 | 38.86 | -1.65% | 7,748 | 30,259,206 |
| 2024-07-26 | 38.9 | 39.78 | 38.81 | 39.51 | +1.36% | 7,457 | 29,336,455 |
| 2024-07-25 | 38.57 | 39.57 | 38.24 | 38.98 | +0.08% | 9,664 | 37,568,211 |
| 2024-07-24 | 39.48 | 39.85 | 38.63 | 38.95 | -2.31% | 12,943 | 50,688,809 |
| 2024-07-23 | 41.1 | 41.91 | 39.17 | 39.87 | -3.67% | 9,198 | 37,754,900 |
| 2024-07-22 | 41.5 | 41.88 | 40.69 | 41.39 | +2.27% | 14,371 | 59,503,397 |
| 2024-07-19 | 39.68 | 41.08 | 38.76 | 40.47 | +3.27% | 13,050 | 52,449,067 |
| 2024-07-18 | 39.59 | 39.78 | 38.19 | 39.19 | -1.78% | 10,156 | 39,471,393 |
| 2024-07-17 | 40.97 | 41.61 | 39.78 | 39.9 | -2.35% | 9,562 | 38,811,306 |
| 2024-07-16 | 40.5 | 41.09 | 39.66 | 40.86 | +0.99% | 11,015 | 44,436,713 |
| 2024-07-15 | 41.6 | 41.65 | 40.31 | 40.46 | -3.16% | 9,307 | 37,832,542 |
| 2024-07-12 | 42.1 | 42.98 | 41.2 | 41.78 | -1.46% | 10,628 | 44,758,496 |
| 2024-07-11 | 41.98 | 42.69 | 41 | 42.4 | +3.16% | 11,113 | 46,784,285 |
| 2024-07-10 | 40.51 | 41.8 | 40.01 | 41.1 | +0.88% | 10,530 | 43,314,058 |
| 2024-07-09 | 39.67 | 41 | 38.83 | 40.74 | +2.23% | 16,427 | 65,649,496 |
| 2024-07-08 | 41.05 | 41.57 | 39.61 | 39.85 | -4.11% | 12,767 | 51,406,133 |
| 2024-07-05 | 41.51 | 42.14 | 40.71 | 41.56 | +0.05% | 10,812 | 45,029,315 |
| 2024-07-04 | 43.76 | 43.86 | 41.52 | 41.54 | -4.51% | 13,458 | 56,842,796 |
| 2024-07-03 | 44.25 | 44.28 | 42.96 | 43.5 | -1.69% | 10,002 | 43,560,030 |
| 2024-07-02 | 44.04 | 46 | 44.01 | 44.25 | +1.14% | 16,741 | 75,090,080 |
| 2024-07-01 | 45.1 | 45.9 | 42.86 | 43.75 | -4.5% | 20,274 | 88,541,960 |
| 2024-06-28 | 47.1 | 47.77 | 45.57 | 45.81 | -2.94% | 14,912 | 69,840,028 |
| 2024-06-27 | 47.59 | 48.88 | 47.1 | 47.2 | -1.91% | 16,724 | 80,210,370 |
| 2024-06-26 | 44.17 | 48.46 | 43.55 | 48.12 | +8.99% | 21,336 | 98,914,208 |
| 2024-06-25 | 45.99 | 46.17 | 43.66 | 44.15 | -2.77% | 12,866 | 57,292,381 |
| 2024-06-24 | 47.5 | 48.31 | 45.12 | 45.41 | -5.81% | 21,274 | 98,390,434 |
| 2024-06-21 | 46.86 | 48.48 | 46.09 | 48.21 | +1.3% | 15,922 | 75,538,790 |
| 2024-06-20 | 48.28 | 49.7 | 47.55 | 47.59 | -1.41% | 12,742 | 61,792,684 |
| 2024-06-19 | 49.58 | 49.89 | 47.91 | 48.27 | -2.86% | 12,279 | 59,695,883 |
| 2024-06-18 | 49.99 | 50.97 | 49.39 | 49.69 | -0.54% | 18,382 | 91,812,198 |
| 2024-06-17 | 49 | 50.19 | 48.76 | 49.96 | -1.54% | 19,955 | 98,789,642 |
| 2024-06-14 | 51 | 51.63 | 49.01 | 50.74 | +2.82% | 24,898 | 125,381,492 |
| 2024-06-13 | 48.2 | 50.27 | 47.61 | 49.35 | +2.39% | 18,162 | 89,060,665 |
| 2024-06-12 | 46.88 | 48.76 | 46.68 | 48.2 | +3.01% | 12,954 | 62,479,384 |
| 2024-06-11 | 45.31 | 46.9 | 44.29 | 46.79 | +2.36% | 15,925 | 73,142,041 |
| 2024-06-07 | 46.1 | 46.99 | 45.06 | 45.71 | +0.35% | 16,221 | 74,511,351 |
| 2024-06-06 | 48.03 | 48.75 | 45.03 | 45.55 | -4.83% | 19,420 | 89,581,814 |
| 2024-06-05 | 48.19 | 49.91 | 47.8 | 47.86 | -0.35% | 25,604 | 124,837,893 |
| 2024-06-04 | 50.42 | 50.42 | 47.68 | 48.03 | -5.08% | 26,971 | 130,885,261 |
| 2024-06-03 | 50.7 | 51.67 | 50.13 | 50.6 | -0.65% | 11,789 | 59,904,416 |
| 2024-05-31 | 51.4 | 52.06 | 50.62 | 50.93 | -0.33% | 13,215 | 67,760,667 |
| 2024-05-30 | 51.01 | 51.57 | 50.01 | 51.1 | -0.2% | 9,649 | 49,280,884 |
| 2024-05-29 | 51 | 52.19 | 50.75 | 51.2 | +0.49% | 8,165 | 42,082,092 |
| 2024-05-28 | 52.75 | 52.75 | 50.7 | 50.95 | -2.58% | 11,191 | 57,321,187 |
| 2024-05-27 | 52.6 | 52.98 | 50.91 | 52.3 | +0.56% | 12,875 | 66,688,578 |
| 2024-05-24 | 54.1 | 54.33 | 51.86 | 52.01 | -3.9% | 13,459 | 71,028,947 |
| 2024-05-23 | 56.33 | 56.43 | 53.56 | 54.12 | -3.92% | 16,297 | 89,154,196 |
| 2024-05-22 | 55.01 | 56.6 | 54.43 | 56.33 | +2.46% | 11,510 | 64,137,648 |
| 2024-05-21 | 55.55 | 56.15 | 54.6 | 54.98 | -0.85% | 10,045 | 55,551,870 |
| 2024-05-20 | 54.67 | 56.98 | 53.68 | 55.45 | +1.46% | 19,605 | 108,850,559 |
| 2024-05-17 | 54.7 | 55.67 | 54.1 | 54.65 | -0.42% | 14,959 | 81,911,451 |
| 2024-05-16 | 55 | 55.97 | 54.55 | 54.88 | +1.24% | 12,993 | 71,740,719 |
| 2024-05-15 | 55.95 | 56.2 | 54.09 | 54.21 | -3.85% | 12,039 | 66,267,947 |
| 2024-05-14 | 57.2 | 58 | 55.5 | 56.38 | -0.39% | 15,060 | 84,840,069 |
| 2024-05-13 | 58 | 58.4 | 55.42 | 56.6 | -3.26% | 19,272 | 109,163,362 |
| 2024-05-10 | 60 | 62.5 | 58.25 | 58.51 | +0.12% | 18,462 | 110,167,792 |
| 2024-05-09 | 58.2 | 59.25 | 58.03 | 58.44 | -0.68% | 13,056 | 76,565,764 |
| 2024-05-08 | 61.34 | 61.4 | 58.38 | 58.84 | -4.08% | 18,142 | 107,366,891 |
| 2024-05-07 | 61 | 63.34 | 60 | 61.34 | +0.69% | 17,035 | 104,993,241 |
| 2024-05-06 | 61.2 | 63.47 | 60.61 | 60.92 | +0.76% | 22,722 | 140,755,289 |
| 2024-04-30 | 60.6 | 62.16 | 59.67 | 60.46 | -1.4% | 17,748 | 107,480,549 |
| 2024-04-29 | 56.02 | 62.5 | 56.02 | 61.32 | +12.45% | 34,306 | 206,241,869 |
| 2024-04-26 | 51.73 | 55.99 | 51.73 | 54.53 | +4.91% | 20,799 | 113,021,450 |
| 2024-04-25 | 53 | 53.2 | 51.67 | 51.98 | -1.48% | 11,701 | 61,314,199 |
| 2024-04-24 | 50.5 | 52.97 | 50 | 52.76 | +4.77% | 17,029 | 88,494,454 |
| 2024-04-23 | 48.3 | 51.26 | 48.3 | 50.36 | +2.55% | 15,655 | 78,696,393 |
| 2024-04-22 | 47.75 | 49.94 | 46.8 | 49.11 | -0.69% | 18,161 | 87,995,617 |
| 2024-04-19 | 51.7 | 51.7 | 49.1 | 49.45 | -3.61% | 16,072 | 80,065,342 |
| 2024-04-18 | 52.98 | 53.02 | 50.48 | 51.3 | -3.59% | 15,089 | 78,181,220 |
| 2024-04-17 | 51 | 53.38 | 49.6 | 53.21 | +8.33% | 30,806 | 160,277,777 |
| 2024-04-16 | 51.12 | 51.47 | 47.21 | 49.12 | -4.6% | 35,639 | 176,055,549 |
| 2024-04-15 | 59.06 | 59.22 | 50.11 | 51.49 | -14.6% | 52,698 | 283,676,399 |
| 2024-04-12 | 59.58 | 61.4 | 59 | 60.29 | +0.75% | 14,149 | 85,530,949 |
| 2024-04-11 | 58.3 | 61.54 | 58.19 | 59.84 | +2.05% | 19,889 | 119,839,985 |
| 2024-04-10 | 61.7 | 61.7 | 56.9 | 58.64 | -4.18% | 23,181 | 135,748,278 |
| 2024-04-09 | 59.27 | 61.43 | 59.02 | 61.2 | +3.29% | 20,779 | 125,565,891 |
| 2024-04-08 | 61.5 | 61.54 | 58.91 | 59.25 | -5.12% | 22,732 | 136,584,925 |
| 2024-04-03 | 65.44 | 66.01 | 62.01 | 62.45 | -5.86% | 27,619 | 174,385,247 |
| 2024-04-02 | 68 | 68.88 | 65.24 | 66.34 | -4.82% | 28,297 | 187,920,274 |
| 2024-04-01 | 67.97 | 69.97 | 64.08 | 69.7 | +3.15% | 40,746 | 273,415,996 |
| 2024-03-29 | 67 | 69.49 | 65.16 | 67.57 | +0.27% | 26,621 | 179,380,481 |
| 2024-03-28 | 63.19 | 68.74 | 62.5 | 67.39 | +4.53% | 40,378 | 268,207,620 |
| 2024-03-27 | 68.86 | 69.28 | 64.47 | 64.47 | -6.02% | 35,379 | 233,366,299 |
| 2024-03-26 | 72 | 74.5 | 67.67 | 68.6 | -4.85% | 45,873 | 321,919,443 |
| 2024-03-25 | 84.68 | 84.68 | 72.1 | 72.1 | -15.01% | 57,867 | 446,721,444 |
| 2024-03-22 | 81.86 | 90.7 | 76.35 | 84.83 | +4.66% | 70,676 | 579,876,773 |
| 2024-03-21 | 80.88 | 89.51 | 78 | 81.05 | +6.93% | 95,098 | 785,803,028 |
| 2024-03-20 | 66.1 | 76.5 | 66 | 75.8 | +16.35% | 63,603 | 451,035,678 |
| 2024-03-19 | 64.4 | 68.37 | 64.4 | 65.15 | +1.16% | 33,391 | 220,868,858 |
| 2024-03-18 | 62.43 | 66.04 | 61.99 | 64.4 | +3.11% | 26,780 | 171,515,338 |
| 2024-03-15 | 62.22 | 63.11 | 60.97 | 62.46 | -1.48% | 27,960 | 173,624,007 |
| 2024-03-14 | 65 | 65.13 | 60.68 | 63.4 | -4.26% | 45,075 | 283,321,622 |
| 2024-03-13 | 61 | 67.3 | 60.42 | 66.22 | +8.18% | 47,774 | 310,380,749 |
| 2024-03-12 | 62.89 | 64 | 60 | 61.21 | -2.53% | 32,749 | 201,376,645 |
| 2024-03-11 | 58.45 | 62.9 | 57 | 62.8 | +7.2% | 46,087 | 279,742,272 |
| 2024-03-08 | 59.2 | 60.79 | 57.05 | 58.58 | -0.75% | 33,343 | 195,017,382 |
| 2024-03-07 | 58 | 62.2 | 57.61 | 59.02 | +0.72% | 59,469 | 358,750,290 |
| 2024-03-06 | 60 | 60.11 | 54.39 | 58.6 | -2.71% | 79,048 | 454,303,438 |
| 2024-03-05 | 58.53 | 64 | 58 | 60.23 | +7.21% | 99,701 | 608,825,938 |
| 2024-03-04 | 56.04 | 60 | 54.5 | 56.18 | +5.01% | 66,640 | 376,342,238 |
| 2024-03-01 | 50.97 | 53.96 | 49.64 | 53.5 | +7.75% | 44,535 | 232,348,415 |
| 2024-02-29 | 47.06 | 50.3 | 46.64 | 49.65 | +4.31% | 30,928 | 151,596,664 |
| 2024-02-28 | 52.97 | 55.14 | 47.58 | 47.6 | -11.51% | 44,979 | 233,755,814 |
| 2024-02-27 | 50.71 | 53.79 | 49.81 | 53.79 | +4.53% | 33,095 | 172,028,293 |
| 2024-02-26 | 50.84 | 52.89 | 49.79 | 51.46 | +1.02% | 25,990 | 133,288,253 |
| 2024-02-23 | 49.8 | 51.17 | 48.8 | 50.94 | +3.14% | 29,583 | 148,834,680 |
| 2024-02-22 | 47.54 | 49.88 | 47.21 | 49.39 | +4.64% | 31,729 | 154,871,902 |
| 2024-02-21 | 46.5 | 48.88 | 45.89 | 47.2 | -0.46% | 35,155 | 167,304,158 |
| 2024-02-20 | 48.87 | 48.88 | 44.91 | 47.42 | -2.81% | 42,565 | 197,869,920 |
| 2024-02-19 | 47.15 | 49 | 45.6 | 48.79 | +6.95% | 46,322 | 219,755,405 |
| 2024-02-08 | 39.95 | 46.26 | 39.05 | 45.62 | +14.05% | 40,158 | 171,228,236 |
| 2024-02-07 | 41.4 | 43.44 | 38.77 | 40 | -2.94% | 46,424 | 189,130,351 |
| 2024-02-06 | 41.41 | 42.18 | 37.01 | 41.21 | +4.49% | 35,734 | 140,945,170 |
| 2024-02-05 | 44.28 | 44.28 | 37.6 | 39.44 | -10.22% | 28,453 | 114,691,652 |
| 2024-02-02 | 47.29 | 48.19 | 42.33 | 43.93 | -6.89% | 22,890 | 103,364,504 |
| 2024-02-01 | 47.84 | 48.79 | 45.8 | 47.18 | -0.67% | 19,390 | 91,700,693 |
| 2024-01-31 | 48.98 | 50.53 | 47.47 | 47.5 | -5.25% | 16,778 | 82,269,759 |
| 2024-01-30 | 52 | 52.52 | 49.92 | 50.13 | -3.41% | 15,482 | 79,261,807 |
| 2024-01-29 | 54.87 | 54.96 | 51.6 | 51.9 | -3.87% | 20,832 | 109,601,802 |
| 2024-01-26 | 55 | 55.38 | 53.86 | 53.99 | -1.84% | 16,569 | 90,299,160 |
| 2024-01-25 | 53.47 | 55.26 | 52.5 | 55 | +2.65% | 23,840 | 129,658,212 |
| 2024-01-24 | 54.7 | 55.8 | 52 | 53.58 | -2.14% | 24,936 | 132,686,441 |
| 2024-01-23 | 55.63 | 55.63 | 52.64 | 54.75 | +2.6% | 24,035 | 129,736,999 |
| 2024-01-22 | 57.87 | 58.42 | 52.81 | 53.36 | -7.79% | 30,329 | 169,192,796 |
| 2024-01-19 | 59.7 | 59.9 | 57.53 | 57.87 | -3.68% | 17,561 | 102,603,313 |
| 2024-01-18 | 58.01 | 60.2 | 57.04 | 60.08 | +2.91% | 26,831 | 157,145,159 |
| 2024-01-17 | 59.27 | 60 | 57.99 | 58.38 | -1.12% | 17,379 | 102,809,541 |
| 2024-01-16 | 59.99 | 60 | 57.68 | 59.04 | -1.09% | 14,797 | 86,684,668 |
| 2024-01-15 | 60.32 | 60.57 | 58.8 | 59.69 | -1.04% | 16,168 | 96,100,577 |
| 2024-01-12 | 61.51 | 61.81 | 60.06 | 60.32 | -1.93% | 12,085 | 73,388,382 |
| 2024-01-11 | 59.98 | 61.97 | 59.98 | 61.51 | +3.22% | 14,006 | 85,699,124 |
| 2024-01-10 | 60.35 | 60.74 | 58.58 | 59.59 | -1.28% | 17,559 | 104,960,503 |
| 2024-01-09 | 61.79 | 62.58 | 59.79 | 60.36 | -1.49% | 19,502 | 119,087,027 |
| 2024-01-08 | 62.86 | 63.23 | 61 | 61.27 | -2.82% | 14,574 | 90,205,303 |
| 2024-01-05 | 65.05 | 65.05 | 62.4 | 63.05 | -2.1% | 13,060 | 83,070,121 |
| 2024-01-04 | 65.58 | 65.75 | 63.69 | 64.4 | -1.42% | 18,150 | 116,895,043 |
| 2024-01-03 | 67.69 | 68.65 | 65.15 | 65.33 | -3.07% | 20,662 | 137,099,120 |
| 2024-01-02 | 70.45 | 70.74 | 67.4 | 67.4 | -3.51% | 14,983 | 102,296,099 |
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：