股票概览
58.56
-0.44%
-0.26
58.8
开盘价
59
最高价
57.79
最低价
5,397
成交量
数据更新至: 2025-03-25
技术指标
59.83
MA5 (5日均线)
60.68
MA10 (10日均线)
62.39
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 | 58.8 | 59 | 57.79 | 58.56 | -0.44% | 5,397 | 31,449,872 |
| 2025-03-24 | 59 | 59.25 | 57.83 | 58.82 | -0.47% | 12,748 | 74,639,395 |
| 2025-03-21 | 60.73 | 60.9 | 58.8 | 59.1 | -2.81% | 13,323 | 79,378,483 |
| 2025-03-20 | 61.88 | 62.09 | 60.62 | 60.81 | -1.73% | 8,963 | 54,697,954 |
| 2025-03-19 | 62.08 | 62.62 | 61.51 | 61.88 | -0.56% | 8,158 | 50,612,748 |
| 2025-03-18 | 62 | 63.54 | 61.81 | 62.23 | +0.68% | 12,672 | 79,572,526 |
| 2025-03-17 | 62.36 | 63 | 61.71 | 61.81 | -0.31% | 12,014 | 74,734,566 |
| 2025-03-14 | 60.31 | 62.02 | 60.11 | 62 | +2.65% | 15,277 | 93,732,243 |
| 2025-03-13 | 61 | 61.6 | 59.67 | 60.4 | -1.31% | 11,149 | 67,270,600 |
| 2025-03-12 | 62 | 62.49 | 61.1 | 61.2 | -1% | 12,590 | 77,654,967 |
| 2025-03-11 | 61.85 | 62.01 | 60.97 | 61.82 | -1.09% | 12,630 | 77,701,227 |
| 2025-03-10 | 63.99 | 64.7 | 62.2 | 62.5 | -0.94% | 11,420 | 71,950,551 |
| 2025-03-07 | 64.37 | 64.7 | 62.66 | 63.09 | -2.19% | 12,643 | 80,517,551 |
| 2025-03-06 | 63 | 65.18 | 63 | 64.5 | +2.95% | 13,664 | 88,027,301 |
| 2025-03-05 | 63.55 | 63.76 | 62.05 | 62.65 | -1.49% | 12,685 | 79,546,700 |
| 2025-03-04 | 63.62 | 64.18 | 62.85 | 63.6 | -0.03% | 10,935 | 69,495,258 |
| 2025-03-03 | 64.42 | 65.6 | 63.4 | 63.62 | -0.41% | 14,461 | 93,074,303 |
| 2025-02-28 | 67.75 | 68.07 | 63.61 | 63.88 | -5.75% | 20,973 | 137,401,267 |
| 2025-02-27 | 67.15 | 68.2 | 66.41 | 67.78 | +0.44% | 24,702 | 166,586,229 |
| 2025-02-26 | 65.5 | 68.22 | 65 | 67.48 | +3.26% | 30,276 | 201,623,362 |
| 2025-02-25 | 62.66 | 66.99 | 62.1 | 65.35 | +4.29% | 34,723 | 226,125,496 |
| 2025-02-24 | 64.29 | 64.29 | 62.2 | 62.66 | -2.41% | 15,985 | 100,690,117 |
| 2025-02-21 | 63.7 | 65.38 | 63.04 | 64.21 | +0.96% | 16,144 | 103,515,843 |
| 2025-02-20 | 63.44 | 64.88 | 63.2 | 63.6 | +0.39% | 15,005 | 96,105,293 |
| 2025-02-19 | 62.01 | 63.59 | 61.65 | 63.35 | +1.69% | 13,258 | 83,349,330 |
| 2025-02-18 | 63.38 | 64.34 | 62.2 | 62.3 | -1.7% | 14,607 | 92,218,992 |
| 2025-02-17 | 63.83 | 64.83 | 62.65 | 63.38 | +0.76% | 17,142 | 109,336,865 |
| 2025-02-14 | 61.41 | 63.7 | 61.41 | 62.9 | +2.46% | 22,362 | 141,044,623 |
| 2025-02-13 | 62.03 | 62.14 | 61.22 | 61.39 | -1.06% | 9,919 | 61,159,480 |
| 2025-02-12 | 62.81 | 62.88 | 61.28 | 62.05 | -1.4% | 13,998 | 86,788,729 |
| 2025-02-11 | 63.26 | 63.5 | 62.1 | 62.93 | -0.52% | 14,958 | 93,927,575 |
| 2025-02-10 | 61.87 | 63.66 | 61.26 | 63.26 | +2.9% | 22,165 | 139,301,449 |
| 2025-02-07 | 60.88 | 62.77 | 60.31 | 61.48 | +1.97% | 20,782 | 128,016,257 |
| 2025-02-06 | 59.38 | 60.9 | 58.86 | 60.29 | +1.16% | 14,719 | 88,305,823 |
| 2025-02-05 | 58 | 60.21 | 57.6 | 59.6 | +2.72% | 16,923 | 100,305,171 |
| 2025-01-27 | 58.93 | 59.4 | 57.9 | 58.02 | -1.24% | 9,088 | 53,248,010 |
| 2025-01-24 | 56.66 | 59.31 | 56.66 | 58.75 | +1.28% | 15,999 | 93,467,642 |
| 2025-01-23 | 57.1 | 59.48 | 56.88 | 58.01 | +2.95% | 18,248 | 106,528,321 |
| 2025-01-22 | 56.71 | 56.88 | 55.81 | 56.35 | -1.14% | 8,040 | 45,192,152 |
| 2025-01-21 | 58 | 58.24 | 56.6 | 57 | -1.11% | 7,822 | 44,667,525 |
| 2025-01-20 | 58.02 | 58.78 | 57.4 | 57.64 | +0.37% | 10,869 | 63,198,101 |
| 2025-01-17 | 56.52 | 57.75 | 56.01 | 57.43 | +1.18% | 6,764 | 38,496,201 |
| 2025-01-16 | 57.44 | 58.5 | 56.57 | 56.76 | -0.63% | 9,430 | 54,207,242 |
| 2025-01-15 | 57.93 | 57.98 | 56.54 | 57.12 | -1.09% | 8,403 | 47,948,561 |
| 2025-01-14 | 55.5 | 57.88 | 55.5 | 57.75 | +4.26% | 11,831 | 67,264,513 |
| 2025-01-13 | 54.92 | 55.85 | 54.05 | 55.39 | +0.51% | 8,452 | 46,617,081 |
| 2025-01-10 | 57.05 | 57.8 | 55.11 | 55.11 | -3.49% | 9,979 | 56,035,145 |
| 2025-01-09 | 56.52 | 58.15 | 56.13 | 57.1 | +0.55% | 11,347 | 65,066,451 |
| 2025-01-08 | 58.18 | 58.65 | 55.65 | 56.79 | -2.77% | 18,587 | 106,006,379 |
| 2025-01-07 | 59.51 | 59.53 | 56.51 | 58.41 | -1.88% | 17,732 | 102,342,327 |
| 2025-01-06 | 60 | 61.2 | 58.81 | 59.53 | -0.12% | 14,037 | 84,619,753 |
| 2025-01-03 | 60 | 61.7 | 59.21 | 59.6 | -0.6% | 15,985 | 96,303,875 |
| 2025-01-02 | 61.05 | 62.58 | 59.57 | 59.96 | -1.79% | 21,418 | 130,659,833 |
| 2024-12-31 | 62.6 | 63.97 | 61.04 | 61.05 | -2.55% | 15,473 | 96,493,061 |
| 2024-12-30 | 59.5 | 63.85 | 59.4 | 62.65 | +4.45% | 26,033 | 162,242,513 |
| 2024-12-27 | 58.97 | 60.78 | 58.24 | 59.98 | +2.39% | 17,207 | 103,103,746 |
| 2024-12-26 | 60.25 | 60.99 | 58.37 | 58.58 | -2.71% | 20,408 | 120,838,771 |
| 2024-12-25 | 61.68 | 61.88 | 59.76 | 60.21 | -1.67% | 11,126 | 67,249,480 |
| 2024-12-24 | 61.12 | 62 | 60.7 | 61.23 | -0.21% | 11,238 | 68,906,165 |
| 2024-12-23 | 63.69 | 64.03 | 61.2 | 61.36 | -3.4% | 13,801 | 85,824,699 |
| 2024-12-20 | 63.39 | 64.31 | 63.01 | 63.52 | +0.38% | 10,773 | 68,655,493 |
| 2024-12-19 | 62.78 | 63.51 | 61.8 | 63.28 | -0.02% | 13,283 | 83,338,928 |
| 2024-12-18 | 63.98 | 64.29 | 63 | 63.29 | -0.61% | 11,401 | 72,368,651 |
| 2024-12-17 | 64.38 | 65.81 | 63.5 | 63.68 | -0.62% | 15,561 | 100,606,589 |
| 2024-12-16 | 64.53 | 65.39 | 63.59 | 64.08 | -0.48% | 11,652 | 74,642,570 |
| 2024-12-13 | 66.43 | 66.43 | 64.35 | 64.39 | -3.23% | 17,197 | 111,932,089 |
| 2024-12-12 | 67.57 | 67.58 | 65.33 | 66.54 | -1.5% | 20,180 | 133,871,933 |
| 2024-12-11 | 68.49 | 69.85 | 67.45 | 67.55 | -1.37% | 18,919 | 129,442,007 |
| 2024-12-10 | 70.5 | 70.55 | 68.29 | 68.49 | +0.29% | 24,062 | 166,490,298 |
| 2024-12-09 | 70.28 | 70.9 | 67.65 | 68.29 | -2.96% | 23,771 | 163,705,172 |
| 2024-12-06 | 67.48 | 70.53 | 67.04 | 70.37 | +4.97% | 34,702 | 239,822,566 |
| 2024-12-05 | 65.94 | 67.37 | 65.49 | 67.04 | +2.1% | 16,326 | 108,869,463 |
| 2024-12-04 | 67.65 | 67.65 | 65.1 | 65.66 | -2.96% | 20,390 | 134,615,306 |
| 2024-12-03 | 68.13 | 68.36 | 66.21 | 67.66 | -0.49% | 22,746 | 153,196,499 |
| 2024-12-02 | 66.5 | 68.45 | 65.81 | 67.99 | +2.24% | 25,487 | 172,053,010 |
| 2024-11-29 | 64.68 | 66.88 | 63.34 | 66.5 | +1.53% | 25,660 | 168,139,817 |
| 2024-11-28 | 64.51 | 65.5 | 63.51 | 65.5 | +1.55% | 22,572 | 145,776,840 |
| 2024-11-27 | 64.88 | 65.22 | 62.25 | 64.5 | +0.97% | 19,103 | 121,513,699 |
| 2024-11-26 | 63.75 | 66.5 | 63.29 | 63.88 | -0.03% | 22,816 | 148,486,691 |
| 2024-11-25 | 62.15 | 64.2 | 62.15 | 63.9 | +2.88% | 23,070 | 146,331,871 |
| 2024-11-22 | 67.7 | 67.88 | 62.08 | 62.11 | -7.46% | 30,307 | 195,223,268 |
| 2024-11-21 | 67.23 | 69.31 | 66.16 | 67.12 | -0.71% | 24,093 | 162,233,490 |
| 2024-11-20 | 65.94 | 68.46 | 65.94 | 67.6 | +2.33% | 31,960 | 215,464,401 |
| 2024-11-19 | 62.79 | 66.7 | 62.12 | 66.06 | +6.65% | 39,180 | 255,524,349 |
| 2024-11-18 | 63.95 | 64.89 | 61.35 | 61.94 | -3.16% | 24,371 | 153,184,315 |
| 2024-11-15 | 67.23 | 68.38 | 63.9 | 63.96 | -5.27% | 28,873 | 190,775,039 |
| 2024-11-14 | 70.63 | 70.63 | 67.52 | 67.52 | -4.43% | 26,672 | 184,138,874 |
| 2024-11-13 | 68.99 | 71.28 | 67.57 | 70.65 | +1.71% | 50,951 | 354,691,657 |
| 2024-11-12 | 72.7 | 75 | 69.16 | 69.46 | -5.82% | 83,183 | 599,115,845 |
| 2024-11-11 | 61.35 | 73.75 | 60.9 | 73.75 | +20% | 72,501 | 493,258,766 |
| 2024-11-08 | 61.52 | 62.79 | 60.8 | 61.46 | +2.11% | 32,777 | 202,445,747 |
| 2024-11-07 | 58.69 | 60.31 | 58.11 | 60.19 | +1.79% | 22,452 | 133,839,851 |
| 2024-11-06 | 57.6 | 61.75 | 57.1 | 59.13 | +2.83% | 37,466 | 223,082,448 |
| 2024-11-05 | 56 | 57.64 | 55.16 | 57.5 | +2.81% | 21,981 | 125,323,246 |
| 2024-11-04 | 55.4 | 56.22 | 54.73 | 55.93 | +2.32% | 16,204 | 90,185,544 |
| 2024-11-01 | 56.67 | 57.22 | 54.66 | 54.66 | -3.39% | 26,316 | 146,414,904 |
| 2024-10-31 | 57.89 | 58.5 | 56.41 | 56.58 | -2.18% | 28,334 | 162,612,887 |
| 2024-10-30 | 56.14 | 59.9 | 56 | 57.84 | +3.64% | 39,958 | 233,143,674 |
| 2024-10-29 | 58.14 | 58.46 | 55.66 | 55.81 | -2.72% | 26,920 | 152,470,470 |
| 2024-10-28 | 57.09 | 57.7 | 56 | 57.37 | +0.47% | 19,909 | 113,388,621 |
| 2024-10-25 | 55.74 | 58 | 55.74 | 57.1 | +1.96% | 24,863 | 141,911,075 |
| 2024-10-24 | 56.17 | 57.53 | 55.73 | 56 | -0.5% | 26,239 | 148,455,113 |
| 2024-10-23 | 56.44 | 57.16 | 55.78 | 56.28 | +0.9% | 26,289 | 148,441,737 |
| 2024-10-22 | 54.89 | 56.73 | 54.22 | 55.78 | +1.86% | 28,068 | 155,776,304 |
| 2024-10-21 | 53.72 | 55.91 | 53.44 | 54.76 | +1.78% | 29,690 | 162,418,586 |
| 2024-10-18 | 50.6 | 55.28 | 50.5 | 53.8 | +6.05% | 31,721 | 167,458,941 |
| 2024-10-17 | 51.31 | 52.42 | 50.73 | 50.73 | -0.51% | 17,269 | 89,323,836 |
| 2024-10-16 | 51.07 | 52.25 | 50.62 | 50.99 | -1.73% | 17,394 | 89,252,621 |
| 2024-10-15 | 53 | 54.2 | 51.88 | 51.89 | -3.28% | 21,743 | 115,673,961 |
| 2024-10-14 | 53.05 | 54.15 | 51.01 | 53.65 | +1.23% | 27,532 | 144,657,777 |
| 2024-10-11 | 59.19 | 59.19 | 51.73 | 53 | -7.75% | 34,329 | 185,779,066 |
| 2024-10-10 | 59 | 60.97 | 57.3 | 57.45 | +1.72% | 45,002 | 266,024,667 |
| 2024-10-09 | 61.5 | 63.13 | 56.4 | 56.48 | -11.89% | 56,260 | 336,318,015 |
| 2024-10-08 | 66 | 66.16 | 58.03 | 64.1 | +16.17% | 74,162 | 467,522,871 |
| 2024-09-30 | 48.5 | 55.2 | 48.48 | 55.18 | +19.96% | 59,201 | 306,620,437 |
| 2024-09-27 | 43.92 | 46.05 | 43.75 | 46 | +6.83% | 20,338 | 91,265,893 |
| 2024-09-26 | 41.25 | 43.18 | 41.2 | 43.06 | +3.98% | 18,407 | 77,707,652 |
| 2024-09-25 | 41.56 | 42.51 | 41.3 | 41.41 | +0.66% | 20,664 | 86,596,961 |
| 2024-09-24 | 39.86 | 41.15 | 39.52 | 41.14 | +3.78% | 17,970 | 72,690,135 |
| 2024-09-23 | 41.14 | 41.23 | 39.46 | 39.64 | -2.34% | 15,698 | 62,846,913 |
| 2024-09-20 | 40.96 | 40.98 | 39.94 | 40.59 | -1% | 11,412 | 46,066,132 |
| 2024-09-19 | 41.57 | 41.68 | 40.68 | 41 | -0.63% | 14,752 | 60,774,144 |
| 2024-09-18 | 40.86 | 41.73 | 40.86 | 41.26 | +1.03% | 13,229 | 54,691,480 |
| 2024-09-13 | 40.63 | 41.17 | 40.4 | 40.84 | +0.52% | 11,631 | 47,576,886 |
| 2024-09-12 | 39.66 | 40.98 | 39.66 | 40.63 | +2.45% | 16,760 | 68,107,426 |
| 2024-09-11 | 39.38 | 40 | 38.96 | 39.66 | +1.23% | 9,320 | 36,974,157 |
| 2024-09-10 | 38.98 | 39.49 | 38.21 | 39.18 | +1.24% | 7,629 | 29,589,114 |
| 2024-09-09 | 39 | 39.64 | 38.65 | 38.7 | -1.05% | 8,219 | 32,111,096 |
| 2024-09-06 | 40.23 | 40.39 | 39.01 | 39.11 | -2.66% | 8,050 | 31,774,170 |
| 2024-09-05 | 39.85 | 40.46 | 39.66 | 40.18 | +1.29% | 9,410 | 37,821,399 |
| 2024-09-04 | 39.8 | 40.59 | 39.5 | 39.67 | -0.55% | 9,006 | 36,038,026 |
| 2024-09-03 | 39.3 | 40.45 | 39.1 | 39.89 | +1.5% | 11,097 | 44,339,346 |
| 2024-09-02 | 41.06 | 41.06 | 39.3 | 39.3 | -3.27% | 16,829 | 67,289,749 |
| 2024-08-30 | 39.85 | 41.37 | 39.45 | 40.63 | +4.07% | 24,760 | 100,493,893 |
| 2024-08-29 | 38.22 | 39.44 | 38.01 | 39.04 | +1.93% | 13,043 | 50,686,075 |
| 2024-08-28 | 38.5 | 38.61 | 37.48 | 38.3 | -1.21% | 11,963 | 45,588,563 |
| 2024-08-27 | 37.4 | 39.99 | 37.26 | 38.77 | +3.77% | 26,942 | 105,196,362 |
| 2024-08-26 | 37.3 | 38.13 | 37.22 | 37.36 | +0.16% | 8,567 | 32,204,138 |
| 2024-08-23 | 38.45 | 38.69 | 37.12 | 37.3 | -3.37% | 13,509 | 50,830,836 |
| 2024-08-22 | 39.37 | 40.02 | 38.58 | 38.6 | -1.96% | 12,895 | 50,302,572 |
| 2024-08-21 | 40.66 | 41 | 39.33 | 39.37 | -4.9% | 21,622 | 85,896,606 |
| 2024-08-20 | 41.44 | 42.72 | 40.85 | 41.4 | -0.26% | 23,895 | 99,375,076 |
| 2024-08-19 | 42.01 | 43.94 | 41.5 | 41.51 | +1.02% | 31,806 | 135,950,446 |
| 2024-08-16 | 40.99 | 42 | 40 | 41.09 | +1.31% | 19,709 | 80,668,976 |
| 2024-08-15 | 40.98 | 41.5 | 40.11 | 40.56 | +1.99% | 17,704 | 72,263,808 |
| 2024-08-14 | 40.78 | 40.9 | 39.28 | 39.77 | -2.43% | 14,865 | 59,116,881 |
| 2024-08-13 | 41.1 | 41.65 | 40.21 | 40.76 | -2.56% | 19,477 | 79,289,033 |
| 2024-08-12 | 39.93 | 42.88 | 39.65 | 41.83 | +5.63% | 32,628 | 135,851,389 |
| 2024-08-09 | 41 | 41.36 | 39.59 | 39.6 | -2.94% | 14,046 | 56,494,331 |
| 2024-08-08 | 40.71 | 41.28 | 40.25 | 40.8 | +0.87% | 12,819 | 52,306,973 |
| 2024-08-07 | 40.85 | 40.85 | 40.01 | 40.45 | -0.86% | 10,123 | 40,967,447 |
| 2024-08-06 | 40.22 | 41.06 | 39.94 | 40.8 | +3.24% | 14,690 | 59,646,763 |
| 2024-08-05 | 40.55 | 41.65 | 39.5 | 39.52 | -2.9% | 14,095 | 57,039,142 |
| 2024-08-02 | 40.93 | 42.15 | 40.62 | 40.7 | -0.49% | 14,052 | 58,228,902 |
| 2024-08-01 | 41.37 | 41.95 | 40.4 | 40.9 | -1.04% | 11,744 | 48,196,306 |
| 2024-07-31 | 38.82 | 41.38 | 38.57 | 41.33 | +6.52% | 21,071 | 85,391,611 |
| 2024-07-30 | 38.8 | 39.26 | 38.31 | 38.8 | +0.6% | 8,333 | 32,322,141 |
| 2024-07-29 | 39.72 | 39.75 | 38.02 | 38.57 | -2.6% | 12,485 | 48,285,260 |
| 2024-07-26 | 39.64 | 40.3 | 39.46 | 39.6 | -0.25% | 7,342 | 29,171,487 |
| 2024-07-25 | 39.49 | 40.4 | 38.97 | 39.7 | +1.79% | 11,142 | 44,299,388 |
| 2024-07-24 | 40.39 | 40.7 | 38.93 | 39 | -3.23% | 10,945 | 43,289,046 |
| 2024-07-23 | 41.87 | 42.18 | 40.26 | 40.3 | -4% | 10,040 | 41,319,399 |
| 2024-07-22 | 41.73 | 42.52 | 41.3 | 41.98 | +0.91% | 9,972 | 41,856,234 |
| 2024-07-19 | 41.03 | 41.92 | 40.53 | 41.6 | +0.9% | 10,995 | 45,412,139 |
| 2024-07-18 | 40.88 | 41.36 | 40.15 | 41.23 | +0.32% | 9,578 | 39,153,186 |
| 2024-07-17 | 40.6 | 41.6 | 40.07 | 41.1 | +2.24% | 13,661 | 56,075,671 |
| 2024-07-16 | 40.16 | 40.55 | 39.75 | 40.2 | +0.1% | 7,780 | 31,212,906 |
| 2024-07-15 | 41.44 | 41.97 | 40.05 | 40.16 | -3.23% | 10,305 | 41,730,221 |
| 2024-07-12 | 41.17 | 41.77 | 41 | 41.5 | +0.97% | 11,632 | 48,202,701 |
| 2024-07-11 | 40.3 | 41.74 | 39.96 | 41.1 | +4.34% | 16,399 | 67,287,510 |
| 2024-07-10 | 39.42 | 40.48 | 39.11 | 39.39 | -0.48% | 11,150 | 44,426,755 |
| 2024-07-09 | 40.61 | 40.61 | 38.86 | 39.58 | -1.32% | 12,732 | 50,306,610 |
| 2024-07-08 | 42.1 | 42.13 | 39.92 | 40.11 | -4.7% | 13,801 | 56,427,469 |
| 2024-07-05 | 39.65 | 42.31 | 39.36 | 42.09 | +6.15% | 22,039 | 90,830,089 |
| 2024-07-04 | 40.97 | 40.99 | 39.39 | 39.65 | -2.65% | 10,817 | 43,263,437 |
| 2024-07-03 | 40.99 | 41.64 | 40.69 | 40.73 | -1% | 7,231 | 29,688,612 |
| 2024-07-02 | 41.3 | 41.82 | 40.77 | 41.14 | -0.48% | 8,085 | 33,416,746 |
| 2024-07-01 | 41.09 | 42.26 | 40.25 | 41.34 | +0.61% | 12,995 | 53,157,768 |
| 2024-06-28 | 41.9 | 42.42 | 41.05 | 41.09 | -1.98% | 9,743 | 40,639,277 |
| 2024-06-27 | 43.54 | 43.8 | 41.8 | 41.92 | -3.19% | 10,553 | 44,838,322 |
| 2024-06-26 | 41.27 | 43.3 | 41.13 | 43.3 | +4.89% | 13,659 | 57,782,577 |
| 2024-06-25 | 42.51 | 42.89 | 41.06 | 41.28 | -3.03% | 10,792 | 45,033,740 |
| 2024-06-24 | 43.68 | 44.88 | 42.5 | 42.57 | -3.58% | 13,360 | 58,344,478 |
| 2024-06-21 | 43.74 | 44.82 | 42.92 | 44.15 | +1.68% | 11,926 | 52,427,954 |
| 2024-06-20 | 44.71 | 45.28 | 43.41 | 43.42 | -2.6% | 13,829 | 61,138,348 |
| 2024-06-19 | 46.13 | 46.17 | 44.52 | 44.58 | -3.04% | 14,249 | 64,325,060 |
| 2024-06-18 | 46.3 | 46.64 | 45.51 | 45.98 | -0.95% | 11,447 | 52,582,224 |
| 2024-06-17 | 46.88 | 46.98 | 45.74 | 46.42 | -1.55% | 12,564 | 58,117,127 |
| 2024-06-14 | 48.3 | 48.42 | 46.52 | 47.15 | -2.64% | 21,554 | 101,209,512 |
| 2024-06-13 | 47.65 | 48.98 | 47.28 | 48.43 | +0.29% | 12,369 | 59,655,290 |
| 2024-06-12 | 48.43 | 49.62 | 48.02 | 48.29 | -0.45% | 13,559 | 66,117,952 |
| 2024-06-11 | 47.44 | 48.78 | 46.74 | 48.51 | +1.93% | 11,034 | 52,965,020 |
| 2024-06-07 | 48 | 48.18 | 47.09 | 47.59 | +0.44% | 8,461 | 40,357,216 |
| 2024-06-06 | 49.48 | 49.54 | 47.01 | 47.38 | -2.87% | 13,099 | 62,683,354 |
| 2024-06-05 | 49 | 49.69 | 48.52 | 48.78 | -0.14% | 9,623 | 47,301,388 |
| 2024-06-04 | 49.01 | 49.48 | 48.33 | 48.85 | -0.37% | 9,311 | 45,419,394 |
| 2024-06-03 | 49.8 | 49.8 | 48.25 | 49.03 | -0.57% | 11,166 | 54,435,300 |
| 2024-05-31 | 49.85 | 50.6 | 49.3 | 49.31 | -0.48% | 9,604 | 47,924,379 |
| 2024-05-30 | 49.4 | 49.88 | 48.81 | 49.55 | +0.43% | 9,227 | 45,527,260 |
| 2024-05-29 | 50.44 | 50.9 | 49.13 | 49.34 | -2.87% | 12,631 | 62,961,007 |
| 2024-05-28 | 50.66 | 51.95 | 50.31 | 50.8 | +0.77% | 10,907 | 55,733,307 |
| 2024-05-27 | 50.99 | 50.99 | 49.01 | 50.41 | -1.45% | 16,107 | 80,173,572 |
| 2024-05-24 | 53.52 | 53.52 | 51.05 | 51.15 | -5.17% | 23,170 | 119,955,405 |
| 2024-05-23 | 50.83 | 55.24 | 50.83 | 53.94 | +5.93% | 37,823 | 203,286,558 |
| 2024-05-22 | 50.72 | 51.18 | 50.1 | 50.92 | +1.13% | 9,121 | 46,159,544 |
| 2024-05-21 | 52.02 | 52.42 | 50.29 | 50.35 | -3.3% | 11,239 | 57,104,054 |
| 2024-05-20 | 51.84 | 52.7 | 51.61 | 52.07 | +0.06% | 9,559 | 49,803,850 |
| 2024-05-17 | 51.5 | 52.67 | 51.37 | 52.04 | +0.74% | 9,095 | 47,238,240 |
| 2024-05-16 | 51.95 | 52.46 | 51.08 | 51.66 | -0.27% | 10,104 | 52,371,275 |
| 2024-05-15 | 53.6 | 53.6 | 51.7 | 51.8 | -2.06% | 7,733 | 40,222,927 |
| 2024-05-14 | 52.03 | 53.82 | 52.03 | 52.89 | +1.36% | 11,066 | 58,817,089 |
| 2024-05-13 | 54.05 | 54.49 | 52.01 | 52.18 | -2.06% | 14,023 | 74,361,817 |
| 2024-05-10 | 55.02 | 55.18 | 53.28 | 53.28 | -3.16% | 13,290 | 71,603,510 |
| 2024-05-09 | 53.88 | 55.66 | 53.35 | 55.02 | +2.02% | 19,327 | 106,182,496 |
| 2024-05-08 | 53.96 | 55.48 | 53.56 | 53.93 | -0.07% | 19,442 | 105,888,443 |
| 2024-05-07 | 53.38 | 54.68 | 53.38 | 53.97 | +0.78% | 18,222 | 98,597,257 |
| 2024-05-06 | 54.53 | 55.06 | 53.33 | 53.55 | +4.84% | 26,605 | 144,075,713 |
| 2024-04-30 | 51.39 | 51.39 | 50.07 | 51.08 | -0.6% | 15,672 | 79,777,717 |
| 2024-04-29 | 49.2 | 51.99 | 49.2 | 51.39 | +4.24% | 18,547 | 94,866,148 |
| 2024-04-26 | 48.44 | 49.38 | 47.8 | 49.3 | +2.69% | 13,811 | 67,467,758 |
| 2024-04-25 | 47.84 | 48.93 | 47.36 | 48.01 | +0.31% | 12,882 | 62,162,136 |
| 2024-04-24 | 48.85 | 48.96 | 47.21 | 47.86 | -1.22% | 11,831 | 56,484,421 |
| 2024-04-23 | 47.3 | 48.95 | 47.05 | 48.45 | +2.78% | 14,609 | 70,310,796 |
| 2024-04-22 | 45.78 | 48.16 | 45.37 | 47.14 | +3.7% | 15,715 | 73,884,148 |
| 2024-04-19 | 46.38 | 46.4 | 44.99 | 45.46 | -2.76% | 12,215 | 55,631,602 |
| 2024-04-18 | 47 | 47.7 | 46.32 | 46.75 | -1.16% | 13,410 | 63,060,193 |
| 2024-04-17 | 46.15 | 47.4 | 45.96 | 47.3 | +3.75% | 12,535 | 58,767,991 |
| 2024-04-16 | 47.52 | 47.83 | 45.58 | 45.59 | -4.06% | 13,554 | 62,820,491 |
| 2024-04-15 | 49.95 | 50.29 | 46.5 | 47.52 | -4.67% | 20,765 | 99,453,541 |
| 2024-04-12 | 50.59 | 51.47 | 49.72 | 49.85 | -2.25% | 12,013 | 60,290,912 |
| 2024-04-11 | 51.64 | 52.58 | 50.9 | 51 | -1.73% | 14,717 | 75,905,982 |
| 2024-04-10 | 54.04 | 54.2 | 51.65 | 51.9 | -3.85% | 20,821 | 109,326,448 |
| 2024-04-09 | 48.98 | 54.81 | 48.66 | 53.98 | +10.64% | 30,298 | 158,988,380 |
| 2024-04-08 | 50.07 | 50.21 | 48.79 | 48.79 | -3.69% | 14,043 | 69,326,930 |
| 2024-04-03 | 51.35 | 52.88 | 50.66 | 50.66 | -1.34% | 16,761 | 86,654,849 |
| 2024-04-02 | 51.2 | 51.99 | 49.86 | 51.35 | +0.71% | 16,379 | 83,495,559 |
| 2024-04-01 | 49.57 | 51.04 | 49.57 | 50.99 | +2.91% | 13,843 | 69,913,075 |
| 2024-03-29 | 49 | 49.75 | 48.79 | 49.55 | +0.83% | 9,107 | 44,880,085 |
| 2024-03-28 | 48.81 | 49.95 | 48.08 | 49.14 | +0.51% | 14,376 | 71,038,024 |
| 2024-03-27 | 50.17 | 50.46 | 48.89 | 48.89 | -3.19% | 13,671 | 67,915,707 |
| 2024-03-26 | 51.51 | 51.63 | 49.9 | 50.5 | -1.37% | 11,213 | 56,761,336 |
| 2024-03-25 | 52.98 | 53.58 | 51.2 | 51.2 | -3.36% | 13,356 | 69,474,240 |
| 2024-03-22 | 55.4 | 55.6 | 52.81 | 52.98 | -4.37% | 16,359 | 87,627,145 |
| 2024-03-21 | 56.08 | 56.71 | 55.06 | 55.4 | -1.62% | 11,735 | 65,302,457 |
| 2024-03-20 | 56.43 | 57 | 55.6 | 56.31 | -0.27% | 10,343 | 58,122,967 |
| 2024-03-19 | 57.62 | 57.62 | 56.4 | 56.46 | -1.29% | 11,375 | 64,665,393 |
| 2024-03-18 | 56.72 | 57.29 | 55.4 | 57.2 | +1.91% | 15,525 | 87,844,914 |
| 2024-03-15 | 56.48 | 57.7 | 55.23 | 56.13 | -0.83% | 16,937 | 95,288,816 |
| 2024-03-14 | 57.55 | 58.88 | 55.99 | 56.6 | -0.18% | 21,782 | 125,356,658 |
| 2024-03-13 | 56.87 | 57.25 | 55.75 | 56.7 | -0.84% | 13,483 | 76,052,978 |
| 2024-03-12 | 56.52 | 57.5 | 56.02 | 57.18 | +2.18% | 16,060 | 91,363,718 |
| 2024-03-11 | 53.5 | 56.01 | 53.5 | 55.96 | +5.19% | 20,449 | 112,447,350 |
| 2024-03-08 | 53.6 | 54.38 | 52.5 | 53.2 | -0.75% | 11,836 | 63,086,205 |
| 2024-03-07 | 55.3 | 55.54 | 53.6 | 53.6 | -3.04% | 15,731 | 85,586,637 |
| 2024-03-06 | 55.55 | 56.29 | 54.41 | 55.28 | -0.68% | 13,272 | 73,258,651 |
| 2024-03-05 | 56.81 | 57.5 | 55.4 | 55.66 | -3.47% | 16,408 | 91,891,177 |
| 2024-03-04 | 57.09 | 58.94 | 56.64 | 57.66 | +1.02% | 16,872 | 97,217,764 |
| 2024-03-01 | 57.89 | 57.95 | 56.06 | 57.08 | -0.56% | 15,804 | 89,820,674 |
| 2024-02-29 | 55.33 | 57.5 | 55.26 | 57.4 | +4.31% | 19,617 | 110,934,696 |
| 2024-02-28 | 57.36 | 60.2 | 55.01 | 55.03 | -3.81% | 27,764 | 161,454,240 |
| 2024-02-27 | 56.58 | 57.68 | 55.88 | 57.21 | +1.11% | 16,094 | 91,030,128 |
| 2024-02-26 | 55.48 | 57.73 | 55.02 | 56.58 | +1.29% | 18,704 | 105,516,428 |
| 2024-02-23 | 55.4 | 55.89 | 54.58 | 55.86 | +1.14% | 14,557 | 80,582,767 |
| 2024-02-22 | 55.2 | 55.86 | 54.6 | 55.23 | +0.2% | 11,946 | 65,849,202 |
| 2024-02-21 | 53.95 | 56.26 | 53.3 | 55.12 | +1.57% | 15,871 | 87,665,083 |
| 2024-02-20 | 53.47 | 54.78 | 53.41 | 54.27 | +0.71% | 11,676 | 63,229,718 |
| 2024-02-19 | 54.99 | 55.78 | 53.01 | 53.89 | -1.1% | 16,353 | 88,792,559 |
| 2024-02-08 | 52.08 | 55.18 | 51.52 | 54.49 | +4.67% | 20,172 | 109,014,634 |
| 2024-02-07 | 50.5 | 53.56 | 50.28 | 52.06 | +3.13% | 27,074 | 141,914,745 |
| 2024-02-06 | 45.06 | 50.59 | 45.06 | 50.48 | +9.6% | 22,800 | 109,948,973 |
| 2024-02-05 | 49.91 | 49.91 | 44.02 | 46.06 | -7.71% | 20,617 | 96,388,989 |
| 2024-02-02 | 53.11 | 53.6 | 48.23 | 49.91 | -6.08% | 19,421 | 98,742,874 |
| 2024-02-01 | 51.46 | 54.33 | 51.37 | 53.14 | +2.43% | 14,765 | 78,358,381 |
| 2024-01-31 | 54.96 | 55.53 | 51.88 | 51.88 | -7.04% | 20,737 | 110,109,584 |
| 2024-01-30 | 56.35 | 57.73 | 55.6 | 55.81 | -1.41% | 8,926 | 50,486,321 |
| 2024-01-29 | 58.45 | 59.16 | 56.61 | 56.61 | -2.18% | 9,065 | 52,430,652 |
| 2024-01-26 | 59.94 | 60.4 | 57.5 | 57.87 | -3.29% | 11,836 | 69,815,844 |
| 2024-01-25 | 58.18 | 60.37 | 57.74 | 59.84 | +2.68% | 11,969 | 70,968,637 |
| 2024-01-24 | 57.78 | 58.5 | 55.81 | 58.28 | +1.71% | 12,278 | 70,544,175 |
| 2024-01-23 | 56.4 | 58.3 | 56.4 | 57.3 | +1.42% | 13,639 | 78,145,616 |
| 2024-01-22 | 60.14 | 60.15 | 56.43 | 56.5 | -6.43% | 17,024 | 99,202,521 |
| 2024-01-19 | 61.68 | 62.9 | 59.74 | 60.38 | -2.6% | 14,270 | 86,637,429 |
| 2024-01-18 | 63.33 | 63.39 | 60.1 | 61.99 | -1.88% | 17,153 | 105,111,077 |
| 2024-01-17 | 66.35 | 66.42 | 63 | 63.18 | -4.78% | 14,246 | 91,635,267 |
| 2024-01-16 | 67.37 | 67.73 | 65.75 | 66.35 | -0.69% | 9,306 | 62,078,347 |
| 2024-01-15 | 68 | 68 | 66.7 | 66.81 | -1.74% | 6,839 | 45,894,319 |
| 2024-01-12 | 68.5 | 69.2 | 67.85 | 67.99 | -1.22% | 7,335 | 50,213,779 |
| 2024-01-11 | 67.58 | 69.47 | 67.58 | 68.83 | +1.88% | 7,562 | 51,880,754 |
| 2024-01-10 | 68.35 | 69.29 | 66.75 | 67.56 | -1.04% | 8,117 | 54,978,670 |
| 2024-01-09 | 68.87 | 69.59 | 68.22 | 68.27 | -0.73% | 8,320 | 57,164,332 |
| 2024-01-08 | 70.32 | 70.32 | 68.68 | 68.77 | -2.3% | 10,980 | 75,909,950 |
| 2024-01-05 | 71.44 | 71.97 | 70.09 | 70.39 | -1.47% | 9,467 | 67,304,514 |
| 2024-01-04 | 72.2 | 72.2 | 71 | 71.44 | -1.07% | 8,349 | 59,576,596 |
| 2024-01-03 | 72.51 | 73.9 | 71.91 | 72.21 | -0.52% | 10,274 | 74,787,920 |
| 2024-01-02 | 74.7 | 74.79 | 72.55 | 72.59 | -2.59% | 13,145 | 96,124,006 |
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：