股票概览
97.4
+1.46%
+1.4
97.05
开盘价
99.66
最高价
95.84
最低价
17,814
成交量
数据更新至: 2025-03-25
技术指标
101.57
MA5 (5日均线)
106.94
MA10 (10日均线)
103.10
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 | 97.05 | 99.66 | 95.84 | 97.4 | +1.46% | 17,814 | 174,639,413 |
| 2025-03-24 | 98 | 98.77 | 92.52 | 96 | -2.24% | 22,729 | 215,907,677 |
| 2025-03-21 | 105.59 | 105.59 | 98.2 | 98.2 | -7.1% | 23,662 | 238,896,639 |
| 2025-03-20 | 108 | 112.19 | 104.5 | 105.7 | -4.37% | 19,456 | 208,876,558 |
| 2025-03-19 | 110.05 | 114.5 | 106.52 | 110.53 | +0.53% | 20,161 | 223,875,221 |
| 2025-03-18 | 112.6 | 113.98 | 109 | 109.95 | -2.77% | 17,137 | 189,801,213 |
| 2025-03-17 | 113.9 | 114.86 | 109.01 | 113.08 | -2.07% | 21,048 | 236,509,254 |
| 2025-03-14 | 108 | 117.33 | 105 | 115.47 | +5.27% | 33,873 | 378,777,625 |
| 2025-03-13 | 113 | 116 | 104.44 | 109.69 | -3.26% | 38,734 | 423,629,657 |
| 2025-03-12 | 107 | 121.9 | 104.5 | 113.39 | +5.87% | 46,108 | 527,581,849 |
| 2025-03-11 | 102 | 111.01 | 100.93 | 107.1 | +1.9% | 45,052 | 476,482,809 |
| 2025-03-10 | 106.08 | 112 | 101.81 | 105.1 | +7.68% | 53,758 | 570,823,902 |
| 2025-03-07 | 95 | 98.2 | 94.2 | 97.6 | +1.44% | 30,814 | 297,518,982 |
| 2025-03-06 | 98.51 | 99.5 | 95.49 | 96.21 | -1.89% | 27,635 | 267,618,927 |
| 2025-03-05 | 99 | 101.48 | 95.8 | 98.06 | -1.03% | 25,936 | 254,510,842 |
| 2025-03-04 | 92.01 | 102 | 91.01 | 99.08 | +5.4% | 28,165 | 277,016,159 |
| 2025-03-03 | 92.05 | 98.34 | 87.23 | 94 | +1.3% | 27,791 | 258,337,389 |
| 2025-02-28 | 102.91 | 104.96 | 92.5 | 92.79 | -12.36% | 44,177 | 426,654,476 |
| 2025-02-27 | 95.84 | 105.88 | 95.6 | 105.88 | +9.32% | 39,033 | 391,475,260 |
| 2025-02-26 | 94 | 103.86 | 93.16 | 96.85 | +2.49% | 42,535 | 419,331,256 |
| 2025-02-25 | 90 | 98.8 | 90 | 94.5 | +1.74% | 32,420 | 303,806,794 |
| 2025-02-24 | 90.48 | 99.99 | 84.55 | 92.88 | +3.78% | 41,110 | 379,878,608 |
| 2025-02-21 | 89.5 | 92 | 85.87 | 89.5 | +0.77% | 35,489 | 312,246,440 |
| 2025-02-20 | 86.1 | 91.83 | 84.88 | 88.82 | +1.46% | 39,357 | 345,769,665 |
| 2025-02-19 | 80.58 | 88.15 | 80.36 | 87.54 | +8.75% | 42,758 | 366,638,704 |
| 2025-02-18 | 81.63 | 84.3 | 80 | 80.5 | -2.78% | 26,379 | 216,726,929 |
| 2025-02-17 | 80 | 83 | 78.21 | 82.8 | +5.08% | 26,354 | 214,936,215 |
| 2025-02-14 | 80.8 | 82.06 | 78 | 78.8 | -3.64% | 25,851 | 206,338,689 |
| 2025-02-13 | 84.3 | 86.78 | 81 | 81.78 | -5.07% | 28,951 | 241,392,657 |
| 2025-02-12 | 80 | 87.58 | 79.73 | 86.15 | +3.77% | 36,584 | 306,102,698 |
| 2025-02-11 | 83.36 | 90.3 | 82.2 | 83.02 | -1.4% | 39,697 | 340,607,280 |
| 2025-02-10 | 77.5 | 85 | 76.01 | 84.2 | +6.03% | 44,490 | 357,595,898 |
| 2025-02-07 | 82.04 | 82.53 | 76.49 | 79.41 | -3.21% | 47,177 | 376,254,052 |
| 2025-02-06 | 75.55 | 84.87 | 75.05 | 82.04 | +6.49% | 44,325 | 359,040,187 |
| 2025-02-05 | 77.02 | 80.5 | 75.87 | 77.04 | +1.62% | 40,869 | 317,377,577 |
| 2025-01-27 | 79.16 | 79.5 | 75.1 | 75.81 | -4.93% | 34,571 | 264,593,566 |
| 2025-01-24 | 79.5 | 81.3 | 76.63 | 79.74 | -1.07% | 51,985 | 409,965,803 |
| 2025-01-23 | 72 | 85.21 | 72 | 80.6 | +13.51% | 75,355 | 612,585,277 |
| 2025-01-22 | 67.96 | 73.89 | 67.18 | 71.01 | +3.97% | 48,193 | 341,817,073 |
| 2025-01-21 | 67 | 68.74 | 66.44 | 68.3 | +2.46% | 30,822 | 208,642,326 |
| 2025-01-20 | 68 | 69.39 | 66.08 | 66.66 | -1.24% | 27,794 | 187,367,794 |
| 2025-01-17 | 64.58 | 71.3 | 64.5 | 67.5 | +3.88% | 45,283 | 311,474,138 |
| 2025-01-16 | 65.02 | 68.88 | 63.2 | 64.98 | -1.81% | 44,244 | 291,146,978 |
| 2025-01-15 | 64.71 | 66.66 | 63.58 | 66.18 | -1.31% | 40,533 | 263,144,240 |
| 2025-01-14 | 60.24 | 67.78 | 59.98 | 67.06 | +10.22% | 49,518 | 321,162,656 |
| 2025-01-13 | 60 | 63.4 | 59.07 | 60.84 | -1.39% | 36,210 | 221,649,356 |
| 2025-01-10 | 58.98 | 64.99 | 58.98 | 61.7 | +2.83% | 46,173 | 288,584,163 |
| 2025-01-09 | 55.22 | 61.17 | 55.07 | 60 | +6.99% | 43,310 | 254,439,075 |
| 2025-01-08 | 53.15 | 57.57 | 52.41 | 56.08 | +4.47% | 30,270 | 165,996,298 |
| 2025-01-07 | 51.87 | 53.81 | 51.87 | 53.68 | +3.41% | 18,779 | 99,333,833 |
| 2025-01-06 | 53.91 | 53.91 | 51 | 51.91 | -3.35% | 19,240 | 100,607,910 |
| 2025-01-03 | 57.81 | 58.75 | 53.03 | 53.71 | -7.08% | 29,164 | 160,135,140 |
| 2025-01-02 | 57.51 | 60.5 | 56.16 | 57.8 | +0.77% | 30,075 | 175,232,361 |
| 2024-12-31 | 59.92 | 60.11 | 56.71 | 57.36 | -4.02% | 27,759 | 160,859,178 |
| 2024-12-30 | 61.91 | 62.23 | 59.2 | 59.76 | -4.92% | 28,855 | 174,130,206 |
| 2024-12-27 | 65.05 | 66.45 | 62.5 | 62.85 | -4.34% | 31,649 | 204,546,724 |
| 2024-12-26 | 62 | 67.65 | 61.8 | 65.7 | +4.37% | 41,518 | 271,833,286 |
| 2024-12-25 | 61.9 | 64.37 | 60.1 | 62.95 | +0.08% | 41,089 | 257,197,935 |
| 2024-12-24 | 62.88 | 64.79 | 60.5 | 62.9 | +2.86% | 57,369 | 360,470,211 |
| 2024-12-23 | 65.2 | 67.8 | 61.01 | 61.15 | -7.88% | 68,186 | 436,111,715 |
| 2024-12-20 | 57.69 | 69.23 | 57.27 | 66.38 | +15.06% | 91,809 | 599,578,349 |
| 2024-12-19 | 58.62 | 61.99 | 57.35 | 57.69 | -2.52% | 41,255 | 245,010,308 |
| 2024-12-18 | 56.99 | 60.6 | 55.22 | 59.18 | +3.88% | 41,072 | 236,379,260 |
| 2024-12-17 | 61.3 | 61.65 | 56.66 | 56.97 | -7.88% | 41,464 | 241,991,206 |
| 2024-12-16 | 56.95 | 66 | 56.5 | 61.84 | +9.72% | 77,181 | 472,919,939 |
| 2024-12-13 | 58.01 | 59.58 | 56 | 56.36 | -4.04% | 43,444 | 250,305,267 |
| 2024-12-12 | 61.75 | 62.75 | 58.58 | 58.73 | -7.29% | 50,217 | 300,336,258 |
| 2024-12-11 | 62.24 | 64.5 | 61.1 | 63.35 | -2.31% | 45,718 | 286,091,478 |
| 2024-12-10 | 60.85 | 67.59 | 58.87 | 64.85 | +8.99% | 62,978 | 398,252,324 |
| 2024-12-09 | 57 | 62.5 | 56.67 | 59.5 | +2.87% | 50,848 | 304,312,061 |
| 2024-12-06 | 58.6 | 61.5 | 55.93 | 57.84 | -2.77% | 47,998 | 277,574,636 |
| 2024-12-05 | 56.5 | 63.98 | 56.27 | 59.49 | +4.92% | 55,466 | 327,985,689 |
| 2024-12-04 | 54.17 | 59.78 | 53.76 | 56.7 | +3% | 55,429 | 315,633,822 |
| 2024-12-03 | 55.58 | 57 | 54.5 | 55.05 | -1.52% | 40,746 | 226,497,727 |
| 2024-12-02 | 50.9 | 57.4 | 50.3 | 55.9 | +10.67% | 64,123 | 347,356,902 |
| 2024-11-29 | 46.17 | 52.23 | 46.13 | 50.51 | +9.4% | 40,396 | 197,382,783 |
| 2024-11-28 | 47.19 | 47.75 | 46 | 46.17 | -2.22% | 15,699 | 73,448,068 |
| 2024-11-27 | 45.22 | 47.26 | 44.3 | 47.22 | +2.88% | 20,872 | 95,039,498 |
| 2024-11-26 | 47.84 | 47.95 | 45.85 | 45.9 | -5.38% | 23,100 | 107,605,896 |
| 2024-11-25 | 48 | 48.85 | 46.48 | 48.51 | +0.25% | 25,641 | 121,911,278 |
| 2024-11-22 | 50.36 | 52.47 | 48.2 | 48.39 | -3.91% | 27,391 | 138,678,903 |
| 2024-11-21 | 51.61 | 52.21 | 49.57 | 50.36 | -2.99% | 24,384 | 124,035,984 |
| 2024-11-20 | 50 | 53.19 | 49.8 | 51.91 | +3.2% | 34,099 | 177,663,739 |
| 2024-11-19 | 46.7 | 50.63 | 46.7 | 50.3 | +8.17% | 29,516 | 144,182,439 |
| 2024-11-18 | 49.2 | 49.75 | 45.72 | 46.5 | -5.47% | 26,499 | 126,554,809 |
| 2024-11-15 | 50.4 | 52.55 | 49.04 | 49.19 | -2.94% | 23,153 | 117,391,520 |
| 2024-11-14 | 53.18 | 53.65 | 50.61 | 50.68 | -4.7% | 21,170 | 109,938,986 |
| 2024-11-13 | 51.73 | 54.06 | 50.35 | 53.18 | +1.39% | 28,506 | 148,883,802 |
| 2024-11-12 | 54.77 | 55.49 | 51.85 | 52.45 | -4.24% | 24,943 | 133,622,633 |
| 2024-11-11 | 51.39 | 55.3 | 51.16 | 54.77 | +6.49% | 36,234 | 195,159,387 |
| 2024-11-08 | 51.85 | 55.48 | 51.2 | 51.43 | -0.43% | 39,945 | 212,933,134 |
| 2024-11-07 | 52.4 | 52.9 | 49.56 | 51.65 | -3.35% | 39,844 | 202,716,701 |
| 2024-11-06 | 50.26 | 55.18 | 50.26 | 53.44 | +6.82% | 55,911 | 294,676,315 |
| 2024-11-05 | 49 | 51.4 | 47 | 50.03 | +2.73% | 49,463 | 243,331,675 |
| 2024-11-04 | 44.4 | 50.19 | 44.3 | 48.7 | +12.94% | 43,247 | 207,497,813 |
| 2024-11-01 | 45.69 | 46.3 | 43.01 | 43.12 | -6.16% | 22,389 | 99,390,958 |
| 2024-10-31 | 45.17 | 46.83 | 44.2 | 45.95 | +1.73% | 21,037 | 96,246,668 |
| 2024-10-30 | 45 | 47.09 | 44.33 | 45.17 | -1.18% | 18,713 | 85,007,526 |
| 2024-10-29 | 46.78 | 47.95 | 45.62 | 45.71 | -2.27% | 18,188 | 85,130,729 |
| 2024-10-28 | 47.12 | 47.22 | 45.79 | 46.77 | -0.74% | 13,606 | 63,176,785 |
| 2024-10-25 | 46.96 | 48.2 | 46.05 | 47.12 | +0.68% | 21,108 | 99,526,524 |
| 2024-10-24 | 46.3 | 47.8 | 44.99 | 46.8 | +0.93% | 21,371 | 99,482,334 |
| 2024-10-23 | 48 | 48.38 | 46.25 | 46.37 | -3.09% | 28,789 | 135,931,579 |
| 2024-10-22 | 45.39 | 49.97 | 44.63 | 47.85 | +5.4% | 42,444 | 202,644,111 |
| 2024-10-21 | 44.79 | 46.8 | 44.59 | 45.4 | +2.05% | 26,523 | 121,160,996 |
| 2024-10-18 | 41.1 | 45.94 | 40.83 | 44.49 | +7.93% | 29,680 | 128,946,718 |
| 2024-10-17 | 41.02 | 42.29 | 40.88 | 41.22 | +0.96% | 18,130 | 75,524,941 |
| 2024-10-16 | 41.11 | 42.4 | 40.42 | 40.83 | -2.69% | 15,815 | 65,090,305 |
| 2024-10-15 | 42.66 | 43.97 | 41.5 | 41.96 | -2.65% | 18,536 | 79,440,210 |
| 2024-10-14 | 41.95 | 43.19 | 40.4 | 43.1 | +3.21% | 22,966 | 96,763,904 |
| 2024-10-11 | 45.93 | 46 | 41.05 | 41.76 | -10.06% | 25,895 | 112,002,424 |
| 2024-10-10 | 47.8 | 48.75 | 45.8 | 46.43 | -0.79% | 28,074 | 133,261,968 |
| 2024-10-09 | 49.99 | 50.97 | 45.58 | 46.8 | -11.13% | 40,486 | 198,296,592 |
| 2024-10-08 | 51.87 | 52.66 | 46.16 | 52.66 | +16.76% | 50,847 | 257,589,240 |
| 2024-09-30 | 40.1 | 45.28 | 39.28 | 45.1 | +16.6% | 37,671 | 159,289,360 |
| 2024-09-27 | 37.29 | 39.2 | 36.41 | 38.68 | +5.65% | 17,215 | 64,849,976 |
| 2024-09-26 | 34.28 | 36.71 | 34.06 | 36.61 | +7.64% | 27,148 | 96,718,263 |
| 2024-09-25 | 34.5 | 35.35 | 33.92 | 34.01 | +0.06% | 17,569 | 60,874,976 |
| 2024-09-24 | 32.15 | 34 | 31.35 | 33.99 | +6.59% | 15,664 | 51,660,528 |
| 2024-09-23 | 32.09 | 32.43 | 31.62 | 31.89 | -0.62% | 5,486 | 17,520,054 |
| 2024-09-20 | 32.63 | 32.78 | 31.72 | 32.09 | -1.32% | 7,728 | 24,851,885 |
| 2024-09-19 | 31.99 | 33.2 | 31.55 | 32.52 | +1.88% | 12,712 | 41,288,332 |
| 2024-09-18 | 32 | 32 | 31.06 | 31.92 | +0.38% | 7,431 | 23,438,206 |
| 2024-09-13 | 33.38 | 33.38 | 31.8 | 31.8 | -4.36% | 9,295 | 30,041,825 |
| 2024-09-12 | 34.05 | 34.26 | 33.13 | 33.25 | -2.15% | 8,542 | 28,740,077 |
| 2024-09-11 | 34.01 | 34.55 | 33.68 | 33.98 | -1.25% | 8,022 | 27,341,660 |
| 2024-09-10 | 33.85 | 34.83 | 33.5 | 34.41 | +0.91% | 8,375 | 28,521,763 |
| 2024-09-09 | 34.08 | 34.63 | 33.53 | 34.1 | -0.47% | 6,746 | 22,993,442 |
| 2024-09-06 | 35.5 | 35.61 | 34.2 | 34.26 | -3.41% | 8,592 | 29,889,454 |
| 2024-09-05 | 34.96 | 36.06 | 34.96 | 35.47 | +1.49% | 10,520 | 37,369,663 |
| 2024-09-04 | 34.65 | 35.75 | 34.52 | 34.95 | -0.23% | 11,335 | 39,872,576 |
| 2024-09-03 | 34.09 | 35.79 | 33.87 | 35.03 | +3% | 12,506 | 43,749,022 |
| 2024-09-02 | 35.36 | 35.47 | 34.01 | 34.01 | -4.17% | 10,709 | 37,136,249 |
| 2024-08-30 | 34.12 | 35.99 | 34.12 | 35.49 | +2.84% | 16,141 | 57,018,880 |
| 2024-08-29 | 32.02 | 35.49 | 31.9 | 34.51 | +6.55% | 19,828 | 67,222,874 |
| 2024-08-28 | 31.61 | 33.5 | 31.61 | 32.39 | +2.18% | 13,165 | 42,933,229 |
| 2024-08-27 | 32.81 | 33.43 | 31.7 | 31.7 | -3.35% | 9,943 | 32,144,793 |
| 2024-08-26 | 32.99 | 33.4 | 32.6 | 32.8 | +0.24% | 7,111 | 23,451,462 |
| 2024-08-23 | 32.9 | 33.03 | 32 | 32.72 | -0.88% | 11,029 | 35,837,436 |
| 2024-08-22 | 34.99 | 35.1 | 32.89 | 33.01 | -5.79% | 17,237 | 58,232,473 |
| 2024-08-21 | 36.2 | 37.29 | 34.2 | 35.04 | -3.5% | 22,847 | 80,996,005 |
| 2024-08-20 | 36.32 | 37 | 35.5 | 36.31 | -0.47% | 11,350 | 40,933,291 |
| 2024-08-19 | 37.21 | 37.38 | 36.05 | 36.48 | -1.86% | 13,303 | 48,746,250 |
| 2024-08-16 | 36.61 | 37.7 | 36.28 | 37.17 | +1.53% | 17,604 | 65,397,339 |
| 2024-08-15 | 34.81 | 37.4 | 34.5 | 36.61 | +4.15% | 22,903 | 83,365,058 |
| 2024-08-14 | 34.7 | 35.65 | 34.32 | 35.15 | +1.59% | 13,834 | 48,348,581 |
| 2024-08-13 | 34.29 | 35.28 | 33.87 | 34.6 | +1.23% | 12,973 | 44,825,235 |
| 2024-08-12 | 34.7 | 34.88 | 33.9 | 34.18 | -1.5% | 7,603 | 26,065,435 |
| 2024-08-09 | 35.51 | 35.89 | 34.66 | 34.7 | -1.48% | 9,545 | 33,542,406 |
| 2024-08-08 | 36.58 | 36.58 | 34.5 | 35.22 | -4.4% | 18,712 | 65,944,866 |
| 2024-08-07 | 37.28 | 38.28 | 36.76 | 36.84 | -1.18% | 13,469 | 50,357,230 |
| 2024-08-06 | 36.78 | 37.53 | 36.3 | 37.28 | +3.27% | 15,250 | 56,254,894 |
| 2024-08-05 | 36.6 | 38.25 | 36.08 | 36.1 | -2.41% | 20,647 | 76,525,448 |
| 2024-08-02 | 38.02 | 38.37 | 36.76 | 36.99 | -4.39% | 16,672 | 62,530,945 |
| 2024-08-01 | 38.5 | 39.47 | 38.32 | 38.69 | +0.13% | 27,413 | 106,455,487 |
| 2024-07-31 | 34.81 | 39.68 | 34.68 | 38.64 | +9.93% | 39,425 | 149,534,539 |
| 2024-07-30 | 34.09 | 36.8 | 33.48 | 35.15 | +3.38% | 18,534 | 65,379,094 |
| 2024-07-29 | 35.22 | 35.43 | 33.9 | 34 | -2.86% | 8,699 | 29,788,911 |
| 2024-07-26 | 33.6 | 35.21 | 33.6 | 35 | +3.24% | 11,201 | 38,878,711 |
| 2024-07-25 | 33.43 | 34.8 | 33.2 | 33.9 | +0.38% | 7,500 | 25,409,403 |
| 2024-07-24 | 34.31 | 34.92 | 33.6 | 33.77 | -2.29% | 10,042 | 34,260,397 |
| 2024-07-23 | 36.78 | 37.12 | 34.48 | 34.56 | -5.24% | 14,310 | 51,068,661 |
| 2024-07-22 | 35.13 | 36.63 | 35.13 | 36.47 | +2.88% | 11,800 | 42,640,148 |
| 2024-07-19 | 34.25 | 36 | 34.06 | 35.45 | +2.6% | 10,412 | 36,859,649 |
| 2024-07-18 | 34.64 | 35.09 | 33.33 | 34.55 | -0.55% | 13,336 | 45,464,483 |
| 2024-07-17 | 35.68 | 35.68 | 34.72 | 34.74 | -2.88% | 7,824 | 27,372,005 |
| 2024-07-16 | 35.08 | 36.1 | 34.78 | 35.77 | +0.9% | 8,612 | 30,549,626 |
| 2024-07-15 | 35.85 | 36.37 | 35.2 | 35.45 | -2.88% | 7,489 | 26,652,567 |
| 2024-07-12 | 37.37 | 37.6 | 36.45 | 36.5 | -2.43% | 10,459 | 38,430,663 |
| 2024-07-11 | 37.4 | 37.91 | 36.9 | 37.41 | +2.1% | 13,073 | 48,982,378 |
| 2024-07-10 | 36.49 | 37.67 | 36.17 | 36.64 | -0.16% | 12,390 | 45,838,196 |
| 2024-07-09 | 35.6 | 37.39 | 35.02 | 36.7 | +3.12% | 16,967 | 60,987,076 |
| 2024-07-08 | 36.96 | 36.96 | 35.4 | 35.59 | -3.89% | 14,236 | 51,067,967 |
| 2024-07-05 | 37.02 | 37.5 | 36.12 | 37.03 | -0.99% | 14,923 | 54,624,130 |
| 2024-07-04 | 39.78 | 40.47 | 37.3 | 37.4 | -2.32% | 15,696 | 61,070,183 |
| 2024-07-03 | 39.12 | 39.79 | 37.8 | 38.29 | -2.12% | 7,851 | 30,278,159 |
| 2024-07-02 | 39.9 | 40.24 | 38.63 | 39.12 | -0.13% | 8,417 | 33,153,533 |
| 2024-07-01 | 40 | 40 | 37.66 | 39.17 | -2.05% | 13,014 | 50,397,970 |
| 2024-06-28 | 39.56 | 40.75 | 38.9 | 39.99 | +1.09% | 8,672 | 34,916,357 |
| 2024-06-27 | 40.66 | 41.48 | 39.53 | 39.56 | -2.87% | 9,818 | 39,731,465 |
| 2024-06-26 | 39.79 | 41.01 | 38.55 | 40.73 | +3.04% | 9,884 | 39,527,165 |
| 2024-06-25 | 39.6 | 40.94 | 39 | 39.53 | +1% | 12,500 | 49,892,427 |
| 2024-06-24 | 41.2 | 41.99 | 39.06 | 39.14 | -5% | 14,320 | 57,872,677 |
| 2024-06-21 | 42.01 | 42.48 | 40.5 | 41.2 | -2.55% | 13,028 | 53,668,644 |
| 2024-06-20 | 42.42 | 44.24 | 41.88 | 42.28 | -0.38% | 18,293 | 78,976,518 |
| 2024-06-19 | 43.52 | 43.9 | 42.35 | 42.44 | -2.88% | 12,017 | 51,471,332 |
| 2024-06-18 | 42.43 | 44.29 | 42.02 | 43.7 | +3.16% | 18,703 | 81,326,387 |
| 2024-06-17 | 42.5 | 42.85 | 41.7 | 42.36 | -1.74% | 17,583 | 74,305,454 |
| 2024-06-14 | 45.9 | 45.96 | 42.68 | 43.11 | -8.9% | 40,604 | 177,069,835 |
| 2024-06-13 | 43.49 | 49.68 | 43.06 | 47.32 | +8.28% | 41,027 | 190,831,218 |
| 2024-06-12 | 42.95 | 45.6 | 42.52 | 43.7 | +1.75% | 15,757 | 69,739,755 |
| 2024-06-11 | 41.44 | 43 | 39.78 | 42.95 | +2.53% | 15,152 | 62,613,143 |
| 2024-06-07 | 42.59 | 42.95 | 41.56 | 41.89 | -0.1% | 10,924 | 46,079,608 |
| 2024-06-06 | 44.28 | 44.7 | 41.44 | 41.93 | -5.54% | 18,672 | 79,942,014 |
| 2024-06-05 | 44.54 | 45.87 | 44.06 | 44.39 | -0.76% | 11,891 | 53,352,084 |
| 2024-06-04 | 46.17 | 46.81 | 43.9 | 44.73 | -3.16% | 17,318 | 78,193,076 |
| 2024-06-03 | 46.58 | 48.48 | 45.8 | 46.19 | +0.63% | 22,354 | 104,949,163 |
| 2024-05-31 | 44.02 | 47.18 | 44.02 | 45.9 | +4.63% | 21,915 | 100,809,166 |
| 2024-05-30 | 43.28 | 44.71 | 42.57 | 43.87 | +0.99% | 8,542 | 37,519,010 |
| 2024-05-29 | 44.3 | 44.88 | 43.2 | 43.44 | -1.34% | 5,966 | 26,195,035 |
| 2024-05-28 | 44.6 | 44.97 | 43.5 | 44.03 | -1.32% | 8,748 | 38,711,470 |
| 2024-05-27 | 43.88 | 44.7 | 42.81 | 44.62 | +1.69% | 10,350 | 45,133,672 |
| 2024-05-24 | 46.35 | 46.6 | 43.71 | 43.88 | -5.33% | 13,652 | 61,244,328 |
| 2024-05-23 | 47.49 | 47.68 | 46 | 46.35 | -1.55% | 12,592 | 58,808,550 |
| 2024-05-22 | 45.02 | 47.5 | 45.02 | 47.08 | +3.86% | 17,858 | 83,534,075 |
| 2024-05-21 | 46.3 | 46.48 | 45.06 | 45.33 | -2.89% | 7,714 | 35,084,636 |
| 2024-05-20 | 46.06 | 47.19 | 45.71 | 46.68 | +0.82% | 11,530 | 53,737,768 |
| 2024-05-17 | 44.7 | 46.39 | 44 | 46.3 | +2.89% | 14,533 | 66,132,096 |
| 2024-05-16 | 45 | 46.2 | 44.65 | 45 | +0.31% | 10,725 | 48,626,927 |
| 2024-05-15 | 45.28 | 46.28 | 44.2 | 44.86 | -0.69% | 11,352 | 51,511,563 |
| 2024-05-14 | 46.17 | 47.42 | 45 | 45.17 | +0.83% | 16,607 | 76,283,232 |
| 2024-05-13 | 46.84 | 46.84 | 44.35 | 44.8 | -5.84% | 21,676 | 98,413,781 |
| 2024-05-10 | 49.13 | 49.58 | 47.5 | 47.58 | -3.66% | 11,990 | 57,715,856 |
| 2024-05-09 | 50 | 50.67 | 49.15 | 49.39 | -1.22% | 12,234 | 60,968,823 |
| 2024-05-08 | 50.87 | 50.87 | 49.48 | 50 | -2.17% | 11,682 | 58,684,162 |
| 2024-05-07 | 50.48 | 51.77 | 49.2 | 51.11 | +1.25% | 19,225 | 98,052,401 |
| 2024-05-06 | 51 | 52.94 | 50.06 | 50.48 | +1.61% | 21,914 | 112,854,847 |
| 2024-04-30 | 50.8 | 52.14 | 49.45 | 49.68 | -3.2% | 20,048 | 100,933,095 |
| 2024-04-29 | 51 | 52.69 | 50.75 | 51.32 | +4.52% | 26,219 | 135,596,340 |
| 2024-04-26 | 47.78 | 50.36 | 47.25 | 49.1 | +4% | 23,022 | 112,563,941 |
| 2024-04-25 | 47.8 | 48.82 | 47.1 | 47.21 | -2.34% | 15,287 | 72,853,441 |
| 2024-04-24 | 47.8 | 48.62 | 46.8 | 48.34 | +3.27% | 23,682 | 113,026,589 |
| 2024-04-23 | 44.85 | 48.6 | 44.3 | 46.81 | +5.07% | 26,854 | 124,359,151 |
| 2024-04-22 | 43.96 | 45.4 | 42.61 | 44.55 | -0.09% | 13,718 | 60,790,925 |
| 2024-04-19 | 46.03 | 46.59 | 44.45 | 44.59 | -4% | 17,908 | 80,991,716 |
| 2024-04-18 | 44.88 | 48.68 | 43.06 | 46.45 | +3.5% | 31,642 | 147,041,746 |
| 2024-04-17 | 43.48 | 45.73 | 43 | 44.88 | +4.96% | 17,419 | 78,118,049 |
| 2024-04-16 | 44.6 | 44.92 | 40.39 | 42.76 | -4.74% | 25,915 | 111,042,122 |
| 2024-04-15 | 47.31 | 47.86 | 43.8 | 44.89 | -5.59% | 27,030 | 122,948,004 |
| 2024-04-12 | 48.44 | 49.33 | 47.4 | 47.55 | -1.63% | 11,854 | 57,222,696 |
| 2024-04-11 | 48.68 | 50.32 | 47.9 | 48.34 | -1.67% | 17,811 | 87,125,108 |
| 2024-04-10 | 51.7 | 52.27 | 48.5 | 49.16 | -5.13% | 27,888 | 138,587,545 |
| 2024-04-09 | 51.81 | 53.7 | 51.1 | 51.82 | +0.37% | 16,845 | 88,119,776 |
| 2024-04-08 | 51 | 53.28 | 50.81 | 51.63 | -0.12% | 17,975 | 93,526,037 |
| 2024-04-03 | 52.81 | 53.42 | 50.36 | 51.69 | -2.62% | 21,314 | 110,146,994 |
| 2024-04-02 | 56.5 | 56.5 | 52.65 | 53.08 | -6.68% | 27,357 | 147,184,310 |
| 2024-04-01 | 57.5 | 57.57 | 55.55 | 56.88 | -0.35% | 20,600 | 116,352,448 |
| 2024-03-29 | 54.18 | 57.99 | 53.01 | 57.08 | +4.54% | 28,666 | 158,169,911 |
| 2024-03-28 | 50.91 | 55.75 | 50.55 | 54.6 | +6.66% | 30,810 | 166,375,878 |
| 2024-03-27 | 51.06 | 53.3 | 51.06 | 51.19 | -1.14% | 21,653 | 112,870,349 |
| 2024-03-26 | 53.05 | 54.98 | 51.3 | 51.78 | -3% | 32,743 | 173,655,836 |
| 2024-03-25 | 57.97 | 58.48 | 53.38 | 53.38 | -8.63% | 31,315 | 176,102,368 |
| 2024-03-22 | 57.04 | 59.49 | 56 | 58.42 | +2.38% | 34,369 | 198,198,855 |
| 2024-03-21 | 56.97 | 58.33 | 56 | 57.06 | +0.74% | 23,913 | 136,807,147 |
| 2024-03-20 | 57.61 | 59.49 | 55.8 | 56.64 | -3.67% | 31,672 | 180,594,378 |
| 2024-03-19 | 60.62 | 62 | 58.05 | 58.8 | -6.07% | 35,194 | 209,989,061 |
| 2024-03-18 | 60.6 | 63.7 | 60.21 | 62.6 | +1.07% | 33,769 | 208,112,226 |
| 2024-03-15 | 58.6 | 62.1 | 57.05 | 61.94 | +6.72% | 40,216 | 242,054,919 |
| 2024-03-14 | 59.5 | 64.45 | 55.85 | 58.04 | -0.67% | 33,542 | 198,124,792 |
| 2024-03-13 | 56.2 | 59.9 | 55.45 | 58.43 | +2.87% | 31,820 | 184,664,973 |
| 2024-03-12 | 54.76 | 58.58 | 54 | 56.8 | +4.05% | 35,761 | 202,860,303 |
| 2024-03-11 | 52.88 | 54.98 | 51.2 | 54.59 | +1.85% | 23,124 | 123,413,618 |
| 2024-03-08 | 52.05 | 54.18 | 51.04 | 53.6 | +2.08% | 22,389 | 118,548,385 |
| 2024-03-07 | 56.55 | 57.65 | 52.51 | 52.51 | -5.71% | 35,912 | 197,259,221 |
| 2024-03-06 | 50.2 | 58 | 50.01 | 55.69 | +9.52% | 42,598 | 229,372,636 |
| 2024-03-05 | 51.4 | 51.73 | 49.94 | 50.85 | -3.71% | 27,985 | 142,521,481 |
| 2024-03-04 | 51.88 | 53.46 | 49.16 | 52.81 | +2.62% | 35,717 | 184,642,583 |
| 2024-03-01 | 51.2 | 52.49 | 49.5 | 51.46 | +0.33% | 36,620 | 187,071,938 |
| 2024-02-29 | 46.2 | 51.5 | 46 | 51.29 | +9.03% | 38,313 | 190,335,492 |
| 2024-02-28 | 51 | 54.49 | 47.03 | 47.04 | -10.07% | 45,726 | 233,598,181 |
| 2024-02-27 | 49.49 | 53.44 | 48.1 | 52.31 | +2.45% | 51,590 | 261,751,789 |
| 2024-02-26 | 49.86 | 53.97 | 47 | 51.06 | +9.57% | 67,030 | 338,729,878 |
| 2024-02-23 | 40.1 | 46.6 | 40.1 | 46.6 | +16.76% | 50,218 | 217,992,685 |
| 2024-02-22 | 38.2 | 40.29 | 37.8 | 39.91 | +5.44% | 28,500 | 111,629,819 |
| 2024-02-21 | 37.67 | 40.4 | 36.58 | 37.85 | -1.1% | 33,496 | 129,763,734 |
| 2024-02-20 | 35.2 | 39.4 | 34.65 | 38.27 | +7.14% | 32,436 | 120,813,066 |
| 2024-02-19 | 34.08 | 36.67 | 34.04 | 35.72 | +4.05% | 32,040 | 113,071,912 |
| 2024-02-08 | 29.48 | 34.66 | 28.58 | 34.33 | +14.82% | 36,210 | 115,475,028 |
| 2024-02-07 | 32.17 | 33 | 28.88 | 29.9 | -6.59% | 35,335 | 109,589,283 |
| 2024-02-06 | 30.59 | 33.23 | 28.4 | 32.01 | +4.13% | 22,628 | 69,325,386 |
| 2024-02-05 | 35.8 | 35.8 | 30.74 | 30.74 | -14.99% | 24,045 | 78,532,756 |
| 2024-02-02 | 38.49 | 39.5 | 35 | 36.16 | -5.07% | 12,733 | 47,373,082 |
| 2024-02-01 | 38 | 39.6 | 37.22 | 38.09 | -0.31% | 14,649 | 56,055,040 |
| 2024-01-31 | 41 | 41.9 | 38.2 | 38.21 | -6.51% | 12,240 | 48,366,040 |
| 2024-01-30 | 41.47 | 43.15 | 40.18 | 40.87 | -0.73% | 10,567 | 44,012,192 |
| 2024-01-29 | 43.25 | 43.69 | 41.17 | 41.17 | -4.61% | 10,339 | 43,290,292 |
| 2024-01-26 | 44.68 | 45.03 | 42.85 | 43.16 | -4.34% | 11,130 | 48,777,986 |
| 2024-01-25 | 43 | 45.46 | 42.6 | 45.12 | +3.77% | 13,371 | 59,330,854 |
| 2024-01-24 | 44.4 | 44.65 | 41.8 | 43.48 | -1.07% | 10,541 | 45,379,352 |
| 2024-01-23 | 44.08 | 45 | 43.02 | 43.95 | +1.08% | 12,172 | 53,532,768 |
| 2024-01-22 | 46.19 | 46.84 | 42.97 | 43.48 | -6.53% | 14,768 | 66,341,584 |
| 2024-01-19 | 47.87 | 48.6 | 46.4 | 46.52 | -4.28% | 10,375 | 48,863,050 |
| 2024-01-18 | 47.21 | 48.8 | 46.2 | 48.6 | +1.46% | 13,901 | 65,563,041 |
| 2024-01-17 | 49.6 | 49.61 | 47.84 | 47.9 | -2.86% | 16,309 | 79,284,474 |
| 2024-01-16 | 49.5 | 50.6 | 47.89 | 49.31 | +0.24% | 17,223 | 84,646,046 |
| 2024-01-15 | 52.4 | 52.57 | 49 | 49.19 | -5.44% | 21,095 | 105,525,631 |
| 2024-01-12 | 55.98 | 58.8 | 51.18 | 52.02 | -4.55% | 35,725 | 197,511,339 |
| 2024-01-11 | 50.87 | 54.75 | 50.87 | 54.5 | +6.51% | 16,611 | 88,235,367 |
| 2024-01-10 | 53.03 | 53.21 | 51 | 51.17 | -2.87% | 10,654 | 55,254,305 |
| 2024-01-09 | 51.47 | 54.6 | 51.47 | 52.68 | +2.35% | 11,980 | 63,844,518 |
| 2024-01-08 | 53.8 | 53.8 | 51.38 | 51.47 | -5.4% | 12,757 | 66,842,869 |
| 2024-01-05 | 54.7 | 55.49 | 53.24 | 54.41 | -0.53% | 11,102 | 60,146,168 |
| 2024-01-04 | 52.8 | 55.37 | 52.18 | 54.7 | +3.01% | 17,887 | 96,843,656 |
| 2024-01-03 | 55.06 | 55.06 | 51.81 | 53.1 | -3.56% | 19,826 | 104,902,978 |
| 2024-01-02 | 57.09 | 58.28 | 54.9 | 55.06 | -5.36% | 21,502 | 120,389,787 |
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：