股票概览
68.68
-6.94%
-5.12
73.98
开盘价
74.25
最高价
68.55
最低价
144,259
成交量
数据更新至: 2024-12-31
技术指标
73.84
MA5 (5日均线)
75.10
MA10 (10日均线)
73.06
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 | 73.98 | 74.25 | 68.55 | 68.68 | -6.94% | 144,259 | 1,019,040,596 |
| 2024-12-30 | 75.25 | 76.65 | 73.6 | 73.8 | -2.33% | 101,251 | 756,287,553 |
| 2024-12-27 | 76.92 | 78.98 | 75.32 | 75.56 | -2% | 134,188 | 1,038,753,439 |
| 2024-12-26 | 73.99 | 77.58 | 73.2 | 77.1 | +4.1% | 119,853 | 909,350,099 |
| 2024-12-25 | 75 | 75.3 | 72.29 | 74.06 | -1.65% | 106,284 | 782,102,720 |
| 2024-12-24 | 74.89 | 76.58 | 74.03 | 75.3 | +1.48% | 115,205 | 865,663,304 |
| 2024-12-23 | 78.4 | 78.7 | 74.2 | 74.2 | -5.33% | 151,225 | 1,148,824,356 |
| 2024-12-20 | 78.11 | 82.84 | 77.8 | 78.38 | +0.03% | 209,061 | 1,673,239,739 |
| 2024-12-19 | 74.43 | 79.3 | 74.2 | 78.36 | +3.77% | 184,463 | 1,416,363,196 |
| 2024-12-18 | 71.25 | 77.73 | 70.36 | 75.51 | +6.5% | 153,509 | 1,149,291,414 |
| 2024-12-17 | 72.02 | 73.29 | 70.31 | 70.9 | -2.64% | 69,073 | 493,021,006 |
| 2024-12-16 | 76.26 | 76.98 | 71.97 | 72.82 | -3.42% | 101,583 | 748,289,067 |
| 2024-12-13 | 73.95 | 77.3 | 72.05 | 75.4 | +1.77% | 155,333 | 1,158,190,150 |
| 2024-12-12 | 74.59 | 75.6 | 72.77 | 74.09 | +0.35% | 99,647 | 739,498,692 |
| 2024-12-11 | 69.93 | 74.82 | 69.66 | 73.83 | +6.05% | 151,958 | 1,106,718,886 |
| 2024-12-10 | 72.7 | 72.97 | 69.51 | 69.62 | +0.72% | 85,875 | 607,209,042 |
| 2024-12-09 | 68.88 | 69.89 | 68.07 | 69.12 | -0.07% | 53,471 | 369,274,115 |
| 2024-12-06 | 67.4 | 69.95 | 66.8 | 69.17 | +2.75% | 69,963 | 480,796,185 |
| 2024-12-05 | 67.53 | 68.09 | 66.98 | 67.32 | -1.07% | 41,797 | 282,261,153 |
| 2024-12-04 | 68.8 | 69.96 | 67.56 | 68.05 | +0.07% | 73,539 | 505,875,526 |
| 2024-12-03 | 69.21 | 69.21 | 66.8 | 68 | -1.53% | 62,061 | 419,371,888 |
| 2024-12-02 | 68.81 | 70.08 | 68.41 | 69.06 | +0.39% | 61,170 | 423,597,327 |
| 2024-11-29 | 67.79 | 69.88 | 66.44 | 68.79 | +1.66% | 71,701 | 490,696,115 |
| 2024-11-28 | 67.55 | 68.66 | 67.06 | 67.67 | -0.54% | 59,405 | 403,262,803 |
| 2024-11-27 | 65 | 68.35 | 64.31 | 68.04 | +4.84% | 69,961 | 464,881,570 |
| 2024-11-26 | 65.25 | 66.17 | 64.86 | 64.9 | -0.6% | 36,088 | 236,186,902 |
| 2024-11-25 | 66.26 | 66.56 | 64.08 | 65.29 | -1.46% | 62,855 | 409,308,839 |
| 2024-11-22 | 69 | 70.09 | 66.1 | 66.26 | -4.46% | 77,280 | 528,157,781 |
| 2024-11-21 | 70.01 | 70.58 | 68.6 | 69.35 | -1.04% | 65,809 | 459,110,204 |
| 2024-11-20 | 69.75 | 70.7 | 69.21 | 70.08 | -0.5% | 61,119 | 427,679,845 |
| 2024-11-19 | 68.55 | 70.44 | 67.27 | 70.43 | +5.09% | 88,643 | 609,164,716 |
| 2024-11-18 | 68 | 69.29 | 66.42 | 67.02 | -1.34% | 72,559 | 491,887,054 |
| 2024-11-15 | 70.45 | 70.61 | 67.76 | 67.93 | -3.36% | 77,988 | 539,401,764 |
| 2024-11-14 | 73 | 73.98 | 69.96 | 70.29 | -4.58% | 90,312 | 650,101,713 |
| 2024-11-13 | 73.51 | 74.44 | 72.2 | 73.66 | -0.94% | 94,620 | 692,611,924 |
| 2024-11-12 | 77 | 77 | 73.4 | 74.36 | -2.29% | 136,628 | 1,020,736,211 |
| 2024-11-11 | 72.4 | 76.3 | 72.4 | 76.1 | +5.45% | 179,572 | 1,338,445,072 |
| 2024-11-08 | 74.3 | 75.36 | 71.71 | 72.17 | -0.56% | 165,903 | 1,223,149,942 |
| 2024-11-07 | 70.6 | 72.77 | 70.06 | 72.58 | +2.33% | 98,331 | 703,454,062 |
| 2024-11-06 | 72.5 | 73.13 | 70.51 | 70.93 | -1.43% | 117,519 | 845,041,537 |
| 2024-11-05 | 68.79 | 72.23 | 68.25 | 71.96 | +5.36% | 122,842 | 869,587,426 |
| 2024-11-04 | 67.34 | 69.14 | 67.02 | 68.3 | +1.97% | 63,312 | 432,169,633 |
| 2024-11-01 | 68.79 | 68.87 | 66.71 | 66.98 | -3.82% | 88,653 | 600,139,356 |
| 2024-10-31 | 68.5 | 70.4 | 67.7 | 69.64 | +0.49% | 110,178 | 762,694,399 |
| 2024-10-30 | 70.69 | 71.88 | 68.32 | 69.3 | -2.68% | 106,859 | 747,852,924 |
| 2024-10-29 | 72.3 | 73.61 | 70.98 | 71.21 | -0.99% | 122,536 | 886,503,591 |
| 2024-10-28 | 72.8 | 72.8 | 70.88 | 71.92 | -0.62% | 79,337 | 568,603,662 |
| 2024-10-25 | 72 | 73.86 | 70.3 | 72.37 | +0.92% | 100,970 | 727,250,790 |
| 2024-10-24 | 71.22 | 72.98 | 71.18 | 71.71 | -0.9% | 75,460 | 542,659,362 |
| 2024-10-23 | 73 | 74.55 | 72.12 | 72.36 | -1.36% | 88,260 | 646,854,738 |
| 2024-10-22 | 74.99 | 75.9 | 72.22 | 73.36 | -4.22% | 137,587 | 1,013,632,233 |
| 2024-10-21 | 73.6 | 79.97 | 71.21 | 76.59 | +5.85% | 251,885 | 1,904,395,057 |
| 2024-10-18 | 64.44 | 75.88 | 64.01 | 72.36 | +11.75% | 179,055 | 1,248,226,802 |
| 2024-10-17 | 68 | 68.5 | 64.62 | 64.75 | -3.2% | 121,962 | 806,535,975 |
| 2024-10-16 | 68.5 | 69.47 | 65.55 | 66.89 | -2.69% | 104,092 | 698,054,574 |
| 2024-10-15 | 70.66 | 72 | 68.6 | 68.74 | -3.07% | 102,644 | 720,988,098 |
| 2024-10-14 | 67.92 | 71.1 | 65.8 | 70.92 | +5.36% | 136,818 | 940,502,291 |
| 2024-10-11 | 74.67 | 75.53 | 65.9 | 67.31 | -10.49% | 135,410 | 945,382,190 |
| 2024-10-10 | 83.3 | 83.46 | 74.88 | 75.2 | -9.75% | 154,709 | 1,207,547,347 |
| 2024-10-09 | 79.84 | 91 | 77.11 | 83.32 | -1.3% | 224,512 | 1,887,022,423 |
| 2024-10-08 | 84.42 | 84.42 | 77.95 | 84.42 | +20% | 213,436 | 1,746,966,952 |
| 2024-09-30 | 62.7 | 70.62 | 61.18 | 70.35 | +19.54% | 114,438 | 751,007,997 |
| 2024-09-27 | 55.03 | 61.18 | 54.12 | 58.85 | +8.78% | 38,987 | 222,113,914 |
| 2024-09-26 | 51.5 | 54.19 | 51.1 | 54.1 | +5.03% | 57,155 | 300,862,155 |
| 2024-09-25 | 52.9 | 53.26 | 51.33 | 51.51 | -1.32% | 60,448 | 317,117,612 |
| 2024-09-24 | 49.88 | 52.62 | 49.5 | 52.2 | +5.88% | 47,797 | 244,134,978 |
| 2024-09-23 | 49.17 | 50.25 | 48.7 | 49.3 | -0.06% | 29,697 | 147,128,811 |
| 2024-09-20 | 49.82 | 50.28 | 49 | 49.33 | -0.98% | 22,814 | 112,575,023 |
| 2024-09-19 | 50.8 | 50.97 | 49.33 | 49.82 | -0.82% | 36,167 | 180,718,760 |
| 2024-09-18 | 52.35 | 52.8 | 49.51 | 50.23 | -3.64% | 35,260 | 177,564,655 |
| 2024-09-13 | 52.5 | 52.94 | 52.01 | 52.13 | -1.33% | 20,786 | 108,952,927 |
| 2024-09-12 | 52.37 | 53.28 | 52.3 | 52.83 | +0.9% | 22,752 | 120,086,533 |
| 2024-09-11 | 51.46 | 52.36 | 51.07 | 52.36 | +1.47% | 21,790 | 113,246,763 |
| 2024-09-10 | 51.62 | 52.38 | 50.48 | 51.6 | -0.1% | 27,061 | 138,794,887 |
| 2024-09-09 | 52.55 | 52.88 | 51.36 | 51.65 | -0.48% | 23,622 | 122,562,799 |
| 2024-09-06 | 54.11 | 54.11 | 51.76 | 51.9 | -3.17% | 28,821 | 151,264,050 |
| 2024-09-05 | 52.7 | 54.12 | 52.7 | 53.6 | +1.71% | 25,876 | 138,543,026 |
| 2024-09-04 | 52.69 | 53.34 | 51.55 | 52.7 | -1.2% | 28,900 | 151,745,227 |
| 2024-09-03 | 53.2 | 54.26 | 52.7 | 53.34 | +0.11% | 23,726 | 126,712,972 |
| 2024-09-02 | 54.03 | 54.49 | 53.13 | 53.28 | -1.97% | 42,918 | 230,144,899 |
| 2024-08-30 | 52.7 | 55.34 | 52.7 | 54.35 | +1.46% | 60,513 | 329,985,748 |
| 2024-08-29 | 51.87 | 53.93 | 51.12 | 53.57 | +3.78% | 38,049 | 202,061,292 |
| 2024-08-28 | 51.7 | 52.13 | 51.18 | 51.62 | -0.08% | 24,971 | 129,039,203 |
| 2024-08-27 | 52.26 | 52.26 | 50.88 | 51.66 | -0.84% | 25,531 | 131,632,804 |
| 2024-08-26 | 52.8 | 53.75 | 51.6 | 52.1 | -1.33% | 39,301 | 205,923,185 |
| 2024-08-23 | 52.07 | 53.29 | 51.5 | 52.8 | +1.4% | 35,847 | 187,955,425 |
| 2024-08-22 | 51.94 | 52.49 | 51.22 | 52.07 | +0.39% | 23,732 | 123,232,135 |
| 2024-08-21 | 52.01 | 52.31 | 51.5 | 51.87 | -0.88% | 32,983 | 171,080,812 |
| 2024-08-20 | 54.79 | 54.79 | 52.06 | 52.33 | -3.41% | 45,684 | 240,932,412 |
| 2024-08-19 | 55.72 | 55.96 | 54.03 | 54.18 | -2.5% | 50,175 | 274,290,516 |
| 2024-08-16 | 56.54 | 56.98 | 55.3 | 55.57 | -1.72% | 43,036 | 241,034,532 |
| 2024-08-15 | 57.24 | 58.24 | 55.99 | 56.54 | -1.41% | 43,457 | 247,697,296 |
| 2024-08-14 | 58.06 | 58.07 | 56.81 | 57.35 | -1% | 24,872 | 142,722,472 |
| 2024-08-13 | 59.03 | 59.67 | 57.24 | 57.93 | -1.66% | 34,711 | 201,476,736 |
| 2024-08-12 | 57.68 | 59.24 | 57.38 | 58.91 | +0.75% | 20,385 | 119,205,124 |
| 2024-08-09 | 59.5 | 59.96 | 58 | 58.47 | -0.49% | 29,219 | 171,539,987 |
| 2024-08-08 | 58.44 | 59.2 | 57.39 | 58.76 | +0.12% | 32,636 | 190,561,588 |
| 2024-08-07 | 60 | 60.23 | 58.52 | 58.69 | -1.97% | 31,731 | 187,647,758 |
| 2024-08-06 | 61.09 | 61.29 | 59 | 59.87 | -0.08% | 35,608 | 213,061,644 |
| 2024-08-05 | 62.88 | 64 | 59.8 | 59.92 | -6.68% | 60,499 | 371,429,720 |
| 2024-08-02 | 65.88 | 66.65 | 63.78 | 64.21 | -3.78% | 30,495 | 198,425,974 |
| 2024-08-01 | 66.06 | 67.38 | 64.7 | 66.73 | +1.06% | 44,473 | 294,123,100 |
| 2024-07-31 | 62.52 | 66.33 | 62.52 | 66.03 | +4.96% | 46,922 | 305,757,108 |
| 2024-07-30 | 62.3 | 63.19 | 61.16 | 62.91 | +0.93% | 29,057 | 180,992,859 |
| 2024-07-29 | 64.13 | 64.24 | 62.06 | 62.33 | -2% | 25,613 | 161,047,500 |
| 2024-07-26 | 62.88 | 64.8 | 62.11 | 63.6 | +1.65% | 34,899 | 221,664,452 |
| 2024-07-25 | 63.07 | 63.65 | 62.4 | 62.57 | -1.29% | 25,186 | 158,508,283 |
| 2024-07-24 | 64.1 | 65.07 | 63.01 | 63.39 | -1.46% | 31,064 | 198,252,136 |
| 2024-07-23 | 67.5 | 67.57 | 63.8 | 64.33 | -4.37% | 39,054 | 256,187,679 |
| 2024-07-22 | 67.65 | 68.25 | 66.83 | 67.27 | -0.25% | 41,784 | 282,340,059 |
| 2024-07-19 | 68 | 69.09 | 66.83 | 67.44 | -1.11% | 52,112 | 353,407,787 |
| 2024-07-18 | 67.84 | 68.5 | 66.13 | 68.2 | -0.97% | 56,645 | 381,275,381 |
| 2024-07-17 | 70.07 | 70.45 | 68.71 | 68.87 | -1.64% | 41,430 | 288,112,050 |
| 2024-07-16 | 69.26 | 70.8 | 69.03 | 70.02 | +0.49% | 58,781 | 410,666,146 |
| 2024-07-15 | 68.8 | 70.25 | 68.5 | 69.68 | +1.81% | 52,667 | 366,202,174 |
| 2024-07-12 | 66.66 | 68.8 | 65.05 | 68.44 | +2.5% | 66,694 | 447,687,255 |
| 2024-07-11 | 66 | 67.6 | 64.07 | 66.77 | +8.38% | 99,640 | 657,665,129 |
| 2024-07-10 | 60.65 | 61.9 | 60.05 | 61.61 | +2.14% | 28,660 | 175,383,608 |
| 2024-07-09 | 57.03 | 60.8 | 56.61 | 60.32 | +5.34% | 54,722 | 325,580,980 |
| 2024-07-08 | 57.37 | 59.18 | 56.96 | 57.26 | +0.16% | 34,433 | 199,894,907 |
| 2024-07-05 | 57.29 | 57.38 | 55.8 | 57.17 | -0.57% | 31,752 | 179,559,975 |
| 2024-07-04 | 57.3 | 58.1 | 57.07 | 57.5 | -0.1% | 26,570 | 153,339,722 |
| 2024-07-03 | 57.42 | 58.79 | 56.6 | 57.56 | +0.81% | 50,153 | 290,492,268 |
| 2024-07-02 | 57 | 58.46 | 56.62 | 57.1 | +0.92% | 62,517 | 359,873,066 |
| 2024-07-01 | 58.43 | 58.5 | 56.34 | 56.58 | -4.62% | 56,344 | 321,731,035 |
| 2024-06-28 | 60.9 | 62.38 | 59.15 | 59.32 | -2.34% | 49,988 | 302,779,911 |
| 2024-06-27 | 61.9 | 64.28 | 60.33 | 60.74 | -0.8% | 50,076 | 309,386,767 |
| 2024-06-26 | 59.89 | 61.71 | 58.38 | 61.23 | +2.22% | 45,632 | 274,302,818 |
| 2024-06-25 | 61.81 | 61.81 | 59.11 | 59.9 | -3.37% | 45,834 | 275,930,166 |
| 2024-06-24 | 62.17 | 64.04 | 61.65 | 61.99 | -0.43% | 52,900 | 332,773,357 |
| 2024-06-21 | 61.75 | 62.68 | 60.32 | 62.26 | -0.27% | 33,964 | 210,410,500 |
| 2024-06-20 | 60.55 | 63.66 | 60.35 | 62.43 | +2.53% | 52,047 | 326,224,759 |
| 2024-06-19 | 61.66 | 62.01 | 60.14 | 60.89 | -0.47% | 27,427 | 166,883,682 |
| 2024-06-18 | 62.36 | 62.8 | 61.01 | 61.18 | -1.89% | 35,667 | 219,917,618 |
| 2024-06-17 | 60.03 | 63.07 | 59.8 | 62.36 | +3.25% | 52,160 | 323,109,145 |
| 2024-06-14 | 59.88 | 60.48 | 58.62 | 60.4 | +1.16% | 48,933 | 292,613,922 |
| 2024-06-13 | 60.16 | 60.85 | 59.18 | 59.71 | +0.25% | 49,333 | 296,021,968 |
| 2024-06-12 | 59 | 60.31 | 58.28 | 59.56 | +1.34% | 52,099 | 309,726,800 |
| 2024-06-11 | 54.26 | 59.08 | 54.26 | 58.77 | +7.44% | 52,921 | 301,755,121 |
| 2024-06-07 | 56.14 | 56.7 | 54.54 | 54.7 | -1.95% | 37,307 | 206,797,837 |
| 2024-06-06 | 57.3 | 57.78 | 55.62 | 55.79 | -1.64% | 51,643 | 292,739,794 |
| 2024-06-05 | 57.81 | 58.29 | 56.68 | 56.72 | -1.66% | 30,730 | 176,561,293 |
| 2024-06-04 | 57.5 | 58.5 | 56.78 | 57.68 | -0.5% | 35,508 | 203,878,120 |
| 2024-06-03 | 58.2 | 59.48 | 57.31 | 57.97 | -0.4% | 35,918 | 209,462,625 |
| 2024-05-31 | 58.29 | 58.87 | 57.4 | 58.2 | -0.09% | 40,780 | 237,327,480 |
| 2024-05-30 | 55.76 | 58.5 | 55.1 | 58.25 | +4.15% | 39,198 | 224,783,160 |
| 2024-05-29 | 55.55 | 56.9 | 55.55 | 55.93 | -0.18% | 21,561 | 121,528,028 |
| 2024-05-28 | 56.26 | 57.47 | 55.7 | 56.03 | -0.44% | 31,099 | 175,786,528 |
| 2024-05-27 | 55.95 | 56.66 | 54.31 | 56.28 | +1.26% | 37,434 | 208,035,784 |
| 2024-05-24 | 56.87 | 57.17 | 55.36 | 55.58 | -2.27% | 25,180 | 141,335,546 |
| 2024-05-23 | 58.39 | 58.8 | 56.78 | 56.87 | -2.6% | 25,789 | 147,461,147 |
| 2024-05-22 | 58.25 | 58.9 | 57.71 | 58.39 | +0.67% | 16,445 | 95,838,915 |
| 2024-05-21 | 58.78 | 59.28 | 57.9 | 58 | -1.79% | 22,239 | 129,677,702 |
| 2024-05-20 | 58.57 | 60.3 | 58.57 | 59.06 | +0.31% | 32,131 | 190,836,967 |
| 2024-05-17 | 56.93 | 59.05 | 56.71 | 58.88 | +2.87% | 26,578 | 154,084,519 |
| 2024-05-16 | 57.87 | 58.32 | 56.75 | 57.24 | -0.97% | 27,733 | 159,961,867 |
| 2024-05-15 | 57.5 | 58.49 | 56.7 | 57.8 | -1.26% | 30,474 | 175,701,440 |
| 2024-05-14 | 59.18 | 60.5 | 58.34 | 58.54 | -0.12% | 30,205 | 178,603,275 |
| 2024-05-13 | 58.35 | 60.5 | 58.19 | 58.61 | -0.63% | 41,306 | 244,965,068 |
| 2024-05-10 | 58.81 | 59.2 | 57.31 | 58.98 | -0.08% | 36,981 | 215,850,909 |
| 2024-05-09 | 56.5 | 59.2 | 56.1 | 59.03 | +5.22% | 41,688 | 241,462,063 |
| 2024-05-08 | 57.47 | 57.96 | 55.9 | 56.1 | -2.71% | 40,769 | 230,696,783 |
| 2024-05-07 | 59 | 59.51 | 57.6 | 57.66 | -2.6% | 39,649 | 231,980,623 |
| 2024-05-06 | 59.58 | 61.81 | 59.01 | 59.2 | +1.77% | 64,633 | 389,756,410 |
| 2024-04-30 | 59.68 | 59.68 | 57.8 | 58.17 | -2% | 48,730 | 284,784,097 |
| 2024-04-29 | 55.91 | 59.83 | 55.49 | 59.36 | +6.17% | 66,728 | 388,356,121 |
| 2024-04-26 | 52.8 | 56.25 | 52.72 | 55.91 | +5.73% | 60,688 | 333,642,327 |
| 2024-04-25 | 52.6 | 53.87 | 52.11 | 52.88 | +0.13% | 35,900 | 190,193,498 |
| 2024-04-24 | 52.8 | 53.97 | 52.01 | 52.81 | +0.49% | 50,231 | 265,874,056 |
| 2024-04-23 | 53.21 | 54.5 | 52.5 | 52.55 | -1.74% | 37,807 | 201,185,350 |
| 2024-04-22 | 51.96 | 53.93 | 51.96 | 53.48 | +0.91% | 35,410 | 188,373,386 |
| 2024-04-19 | 52.73 | 54 | 51.85 | 53 | -0.93% | 49,468 | 261,093,181 |
| 2024-04-18 | 53.59 | 55.1 | 52.61 | 53.5 | -0.83% | 57,969 | 312,752,293 |
| 2024-04-17 | 53.14 | 54.43 | 51.85 | 53.95 | +2.78% | 73,218 | 391,637,490 |
| 2024-04-16 | 53.2 | 53.8 | 52.13 | 52.49 | -1.3% | 71,837 | 380,282,497 |
| 2024-04-15 | 48.21 | 53.5 | 48.21 | 53.18 | +7.76% | 115,408 | 597,697,605 |
| 2024-04-12 | 48.31 | 51.15 | 47.8 | 49.35 | +10.9% | 105,976 | 525,478,355 |
| 2024-04-11 | 44.77 | 45.74 | 44.38 | 44.5 | -1.09% | 27,543 | 123,971,164 |
| 2024-04-10 | 46.33 | 46.33 | 44.69 | 44.99 | -2.96% | 36,256 | 163,969,167 |
| 2024-04-09 | 45.92 | 46.47 | 45.15 | 46.36 | +1.93% | 28,020 | 128,568,918 |
| 2024-04-08 | 47.5 | 47.5 | 45.46 | 45.48 | -3.34% | 32,235 | 148,767,859 |
| 2024-04-03 | 48.27 | 48.5 | 46.7 | 47.05 | -2.65% | 38,862 | 183,753,127 |
| 2024-04-02 | 49.21 | 49.21 | 47.91 | 48.33 | -1.17% | 30,864 | 148,816,138 |
| 2024-04-01 | 47.58 | 49.3 | 47.58 | 48.9 | +2.77% | 34,626 | 168,642,924 |
| 2024-03-29 | 48.5 | 48.5 | 46.36 | 47.58 | -1.39% | 42,009 | 197,340,778 |
| 2024-03-28 | 48.44 | 49.49 | 47.87 | 48.25 | +0.1% | 41,928 | 203,592,579 |
| 2024-03-27 | 51 | 51.1 | 48.16 | 48.2 | -5.79% | 41,724 | 205,788,039 |
| 2024-03-26 | 52.04 | 52.2 | 50.92 | 51.16 | -0.72% | 28,443 | 146,255,621 |
| 2024-03-25 | 53.91 | 54.03 | 51.53 | 51.53 | -4.66% | 43,212 | 226,698,945 |
| 2024-03-22 | 56 | 56.44 | 54 | 54.05 | -3.21% | 36,788 | 201,593,831 |
| 2024-03-21 | 57.2 | 57.75 | 55.26 | 55.84 | -2.04% | 36,037 | 202,773,888 |
| 2024-03-20 | 56.8 | 57.3 | 56.11 | 57 | -0.19% | 24,895 | 141,063,484 |
| 2024-03-19 | 55.3 | 59.15 | 55.16 | 57.11 | +2.9% | 69,269 | 401,155,465 |
| 2024-03-18 | 54.65 | 55.73 | 54.3 | 55.5 | +1.26% | 41,206 | 226,375,068 |
| 2024-03-15 | 55.01 | 55.28 | 53.16 | 54.81 | -0.65% | 50,778 | 274,407,779 |
| 2024-03-14 | 56.19 | 56.99 | 54.65 | 55.17 | -2.92% | 32,212 | 178,933,335 |
| 2024-03-13 | 58.31 | 58.75 | 56.69 | 56.83 | -2.15% | 41,519 | 238,863,060 |
| 2024-03-12 | 55.74 | 58.5 | 55.45 | 58.08 | +4.74% | 49,223 | 282,964,303 |
| 2024-03-11 | 54.67 | 55.48 | 53.8 | 55.45 | +0.82% | 32,315 | 177,518,237 |
| 2024-03-08 | 53.99 | 55.39 | 53.79 | 55 | +1.95% | 37,852 | 206,994,136 |
| 2024-03-07 | 55.28 | 55.79 | 53.95 | 53.95 | -1.66% | 34,133 | 187,406,949 |
| 2024-03-06 | 56.07 | 56.68 | 54.81 | 54.86 | -2.16% | 43,219 | 240,143,973 |
| 2024-03-05 | 55.62 | 56.97 | 55.4 | 56.07 | +0.54% | 49,637 | 278,144,675 |
| 2024-03-04 | 55.59 | 57.18 | 55.1 | 55.77 | +0.31% | 44,192 | 247,998,030 |
| 2024-03-01 | 56 | 56.38 | 54.95 | 55.6 | -0.63% | 42,940 | 238,931,524 |
| 2024-02-29 | 51.9 | 56.25 | 51.88 | 55.95 | +6.63% | 74,758 | 408,557,494 |
| 2024-02-28 | 54.37 | 56.13 | 52.43 | 52.47 | -3.28% | 64,415 | 347,675,458 |
| 2024-02-27 | 51.35 | 54.28 | 51.2 | 54.25 | +4.81% | 49,022 | 259,081,115 |
| 2024-02-26 | 51.51 | 52.84 | 51.02 | 51.76 | +0.12% | 38,469 | 199,629,020 |
| 2024-02-23 | 52.29 | 52.38 | 50.65 | 51.7 | -0.69% | 47,246 | 243,281,513 |
| 2024-02-22 | 51.79 | 52.94 | 51.51 | 52.06 | +0.6% | 33,598 | 174,439,053 |
| 2024-02-21 | 52.5 | 53.44 | 51.49 | 51.75 | -1.48% | 47,281 | 247,295,296 |
| 2024-02-20 | 52.35 | 53.2 | 51 | 52.53 | -0.55% | 42,774 | 222,530,231 |
| 2024-02-19 | 55.3 | 55.42 | 51.96 | 52.82 | -0.94% | 67,108 | 357,923,123 |
| 2024-02-08 | 54.5 | 58.78 | 53.22 | 53.32 | -1.42% | 77,295 | 434,296,761 |
| 2024-02-07 | 48.14 | 54.58 | 47.62 | 54.09 | +11.99% | 86,998 | 447,357,985 |
| 2024-02-06 | 46.24 | 48.89 | 44.13 | 48.3 | +3.98% | 82,157 | 385,664,213 |
| 2024-02-05 | 43.72 | 47 | 39.9 | 46.45 | +6.56% | 94,072 | 408,522,041 |
| 2024-02-02 | 45.5 | 46.5 | 42.19 | 43.59 | +0.32% | 64,371 | 286,553,432 |
| 2024-02-01 | 44.04 | 45.2 | 43.42 | 43.45 | -2.12% | 48,820 | 215,203,747 |
| 2024-01-31 | 44.82 | 46.32 | 44.1 | 44.39 | -1.44% | 40,942 | 184,011,106 |
| 2024-01-30 | 46 | 47.03 | 45.01 | 45.04 | -2.95% | 32,753 | 150,497,045 |
| 2024-01-29 | 48.5 | 49.46 | 46.41 | 46.41 | -3.11% | 46,146 | 217,748,537 |
| 2024-01-26 | 49.98 | 49.98 | 47.65 | 47.9 | -4.96% | 34,743 | 167,950,289 |
| 2024-01-25 | 48.65 | 51.63 | 48.23 | 50.4 | +3.81% | 48,211 | 243,129,777 |
| 2024-01-24 | 49.74 | 49.98 | 47.3 | 48.55 | -2.08% | 27,283 | 131,643,259 |
| 2024-01-23 | 48.02 | 50.59 | 47.85 | 49.58 | +2.18% | 35,546 | 176,101,422 |
| 2024-01-22 | 51.2 | 51.53 | 48.46 | 48.52 | -4.99% | 32,876 | 163,355,990 |
| 2024-01-19 | 51.75 | 53.3 | 51.07 | 51.07 | -1.31% | 27,362 | 142,284,733 |
| 2024-01-18 | 51.25 | 51.98 | 49.51 | 51.75 | +0.23% | 48,787 | 246,954,885 |
| 2024-01-17 | 53.26 | 53.73 | 51.51 | 51.63 | -2.91% | 32,383 | 169,746,298 |
| 2024-01-16 | 53.5 | 54.12 | 52.09 | 53.18 | -1.04% | 29,684 | 157,408,238 |
| 2024-01-15 | 53.18 | 54.26 | 52.83 | 53.74 | -0.09% | 26,531 | 142,249,506 |
| 2024-01-12 | 54.7 | 55.27 | 53.61 | 53.79 | -1.79% | 15,456 | 83,809,903 |
| 2024-01-11 | 53.38 | 55.54 | 52.81 | 54.77 | +2.93% | 22,801 | 124,613,704 |
| 2024-01-10 | 53.49 | 54.35 | 52.86 | 53.21 | -0.43% | 22,119 | 118,566,416 |
| 2024-01-09 | 53 | 54.94 | 52.67 | 53.44 | +1.08% | 32,207 | 173,550,092 |
| 2024-01-08 | 55.55 | 55.87 | 52.59 | 52.87 | -4.74% | 44,703 | 239,266,929 |
| 2024-01-05 | 56 | 57.69 | 55.42 | 55.5 | -2.36% | 29,162 | 163,193,998 |
| 2024-01-04 | 59.68 | 59.86 | 56.79 | 56.84 | -3.91% | 25,754 | 148,801,767 |
| 2024-01-03 | 61.51 | 61.96 | 59.01 | 59.15 | -4.38% | 26,192 | 157,458,431 |
| 2024-01-02 | 62.59 | 62.85 | 61.43 | 61.86 | -1.23% | 27,446 | 170,070,043 |
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：