股票概览
61.96
-3.92%
-2.53
64.56
开盘价
65.39
最高价
61.3
最低价
40,182
成交量
数据更新至: 2025-03-25
技术指标
63.11
MA5 (5日均线)
65.49
MA10 (10日均线)
69.97
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 | 64.56 | 65.39 | 61.3 | 61.96 | -3.92% | 40,182 | 253,427,381 |
| 2025-03-24 | 62.99 | 64.59 | 62 | 64.49 | +3.33% | 49,611 | 313,461,482 |
| 2025-03-21 | 63.2 | 63.97 | 61.58 | 62.41 | -1.55% | 43,973 | 274,868,359 |
| 2025-03-20 | 63.7 | 64.49 | 62.91 | 63.39 | +0.14% | 32,869 | 209,630,936 |
| 2025-03-19 | 67.57 | 67.68 | 62.91 | 63.3 | -7.55% | 94,775 | 610,109,925 |
| 2025-03-18 | 67.94 | 69.08 | 65.62 | 68.47 | +0.69% | 52,061 | 351,010,637 |
| 2025-03-17 | 69.23 | 69.89 | 67.3 | 68 | -0.41% | 52,302 | 356,819,878 |
| 2025-03-14 | 66 | 69.5 | 65.01 | 68.28 | +3.69% | 51,803 | 349,348,503 |
| 2025-03-13 | 69.2 | 69.44 | 65.56 | 65.85 | -4.22% | 59,781 | 402,352,514 |
| 2025-03-12 | 72.3 | 72.3 | 68.38 | 68.75 | -3.82% | 72,261 | 503,052,899 |
| 2025-03-11 | 74.23 | 74.63 | 70.71 | 71.48 | -6.02% | 55,908 | 404,020,451 |
| 2025-03-10 | 71.6 | 76.88 | 71.15 | 76.06 | +6.05% | 63,151 | 470,628,272 |
| 2025-03-07 | 72.75 | 73.55 | 70.5 | 71.72 | -2.69% | 49,478 | 356,669,532 |
| 2025-03-06 | 72.25 | 74.16 | 71.66 | 73.7 | +2.13% | 69,092 | 504,005,765 |
| 2025-03-05 | 69.41 | 73.01 | 68.28 | 72.16 | +4.43% | 77,580 | 554,261,493 |
| 2025-03-04 | 67.8 | 69.49 | 67.2 | 69.1 | +0.01% | 46,389 | 318,464,994 |
| 2025-03-03 | 71.61 | 72.35 | 68.1 | 69.09 | -2.47% | 55,704 | 387,200,943 |
| 2025-02-28 | 77.9 | 78.64 | 70.15 | 70.84 | -12.53% | 94,359 | 694,410,301 |
| 2025-02-27 | 89.88 | 90.2 | 77.81 | 80.99 | -9.41% | 109,636 | 898,636,982 |
| 2025-02-26 | 90.6 | 91.4 | 86.86 | 89.4 | -2% | 55,533 | 491,069,680 |
| 2025-02-25 | 92.15 | 93.65 | 89.15 | 91.22 | -3.78% | 51,844 | 472,280,120 |
| 2025-02-24 | 106.88 | 106.88 | 94 | 94.8 | -11.55% | 75,278 | 732,146,984 |
| 2025-02-21 | 106.78 | 113 | 103 | 107.18 | -0.62% | 31,469 | 340,785,561 |
| 2025-02-20 | 102.84 | 109.5 | 101.39 | 107.85 | +4.27% | 26,391 | 280,451,314 |
| 2025-02-19 | 100.14 | 104.59 | 97 | 103.43 | +2.92% | 27,837 | 282,215,555 |
| 2025-02-18 | 102.97 | 106.18 | 100.01 | 100.5 | -2.52% | 24,535 | 253,043,036 |
| 2025-02-17 | 99.92 | 108 | 98.5 | 103.1 | +1.3% | 44,552 | 460,894,449 |
| 2025-02-14 | 105 | 110.92 | 97.72 | 101.78 | -4.23% | 48,856 | 498,132,339 |
| 2025-02-13 | 110 | 116 | 105.33 | 106.27 | -4.73% | 29,898 | 330,436,318 |
| 2025-02-12 | 108.06 | 112.58 | 106 | 111.55 | +2.62% | 25,785 | 282,711,639 |
| 2025-02-11 | 102.36 | 111.7 | 101.3 | 108.7 | +5.64% | 37,179 | 403,025,291 |
| 2025-02-10 | 104.31 | 107.98 | 101.62 | 102.9 | -2.19% | 37,207 | 387,488,973 |
| 2025-02-07 | 100 | 114.55 | 98.08 | 105.2 | +4.28% | 58,577 | 621,521,650 |
| 2025-02-06 | 94 | 103 | 91 | 100.88 | +13.35% | 62,191 | 598,123,065 |
| 2025-02-05 | 96 | 97.5 | 84.84 | 89 | -11.68% | 77,291 | 687,315,063 |
| 2025-01-27 | 106.08 | 108.97 | 96.88 | 100.77 | -8.39% | 56,029 | 577,910,980 |
| 2025-01-24 | 106.98 | 115.6 | 106 | 110 | +5.48% | 52,519 | 579,810,603 |
| 2025-01-23 | 102 | 112.88 | 100.35 | 104.29 | -3.55% | 66,432 | 720,814,968 |
| 2025-01-22 | 107.66 | 112.1 | 104.26 | 108.13 | +15.75% | 85,738 | 943,709,080 |
| 2025-01-21 | 92 | 93.91 | 90.02 | 93.42 | +0.82% | 21,590 | 198,778,413 |
| 2025-01-20 | 89.9 | 92.74 | 88 | 92.66 | +3.31% | 22,246 | 201,269,133 |
| 2025-01-17 | 86.97 | 91 | 83.5 | 89.69 | +3.13% | 35,728 | 312,102,727 |
| 2025-01-16 | 81.5 | 91.89 | 81.01 | 86.97 | +7.19% | 44,615 | 380,557,030 |
| 2025-01-15 | 81 | 82.5 | 79 | 81.14 | +0.35% | 20,254 | 163,770,994 |
| 2025-01-14 | 79 | 82.63 | 76.8 | 80.86 | +3.27% | 35,271 | 285,541,766 |
| 2025-01-13 | 76.21 | 80.69 | 76.03 | 78.3 | +0.38% | 19,747 | 155,252,008 |
| 2025-01-10 | 81.65 | 84.2 | 78 | 78 | -5.51% | 46,070 | 375,356,190 |
| 2025-01-09 | 85.5 | 86.5 | 82.51 | 82.55 | -4.23% | 50,216 | 422,194,756 |
| 2025-01-08 | 82.8 | 95.2 | 80.28 | 86.2 | +0.19% | 75,955 | 650,514,149 |
| 2025-01-07 | 81.85 | 89.89 | 79.6 | 86.04 | +6.63% | 60,709 | 505,915,819 |
| 2025-01-06 | 83.27 | 86.73 | 79.5 | 80.69 | -1.84% | 24,458 | 202,771,770 |
| 2025-01-03 | 85 | 86.55 | 81.75 | 82.2 | -3.63% | 20,369 | 170,467,021 |
| 2025-01-02 | 88.01 | 91.7 | 83.21 | 85.3 | -6.26% | 39,372 | 341,767,459 |
| 2024-12-31 | 95.18 | 96.78 | 88.18 | 91 | -4.73% | 33,441 | 305,100,479 |
| 2024-12-30 | 90.97 | 98.98 | 90.5 | 95.52 | +3.43% | 32,292 | 309,014,513 |
| 2024-12-27 | 93.86 | 99.66 | 90.91 | 92.35 | -3.4% | 28,028 | 263,370,725 |
| 2024-12-26 | 83.03 | 98 | 82 | 95.6 | +14.75% | 40,007 | 367,226,306 |
| 2024-12-25 | 82 | 84.48 | 81.01 | 83.31 | +0.62% | 18,482 | 153,749,408 |
| 2024-12-24 | 86.51 | 86.51 | 81.88 | 82.8 | -5.37% | 30,776 | 256,175,456 |
| 2024-12-23 | 85 | 88.66 | 81 | 87.5 | -0.06% | 40,142 | 338,014,664 |
| 2024-12-20 | 81.52 | 89.78 | 79.09 | 87.55 | +5.48% | 45,096 | 382,769,884 |
| 2024-12-19 | 79.54 | 86 | 76.5 | 83 | +3.69% | 51,602 | 413,887,373 |
| 2024-12-18 | 80 | 83.84 | 77 | 80.05 | -0.42% | 35,393 | 282,769,661 |
| 2024-12-17 | 80.23 | 86.7 | 79 | 80.39 | -0.26% | 57,741 | 478,855,517 |
| 2024-12-16 | 76.1 | 86.64 | 73 | 80.6 | +5.77% | 81,138 | 641,508,641 |
| 2024-12-13 | 71 | 79 | 70.28 | 76.2 | +14.31% | 88,310 | 654,664,766 |
| 2024-12-12 | 65.59 | 67.22 | 65.01 | 66.66 | +2.35% | 33,570 | 222,606,435 |
| 2024-12-11 | 65.41 | 66.55 | 62.95 | 65.13 | -1.47% | 41,393 | 268,851,129 |
| 2024-12-10 | 70.21 | 71.3 | 62.8 | 66.1 | -3.57% | 72,081 | 472,173,004 |
| 2024-12-09 | 68.7 | 71.3 | 68.07 | 68.55 | -0.51% | 24,897 | 172,460,052 |
| 2024-12-06 | 69.41 | 71.37 | 68.7 | 68.9 | -2.64% | 21,287 | 148,252,446 |
| 2024-12-05 | 66.82 | 71.77 | 66.19 | 70.77 | +6.9% | 35,999 | 253,990,674 |
| 2024-12-04 | 67.65 | 68.5 | 65.5 | 66.2 | -2.11% | 19,333 | 128,479,768 |
| 2024-12-03 | 69.51 | 70.48 | 66.6 | 67.63 | -3.45% | 21,520 | 146,318,374 |
| 2024-12-02 | 68.81 | 71.89 | 66.3 | 70.05 | +2.59% | 39,472 | 273,144,092 |
| 2024-11-29 | 64.35 | 70.33 | 64.35 | 68.28 | +4.55% | 43,624 | 294,754,065 |
| 2024-11-28 | 64.08 | 66.32 | 63.01 | 65.31 | -0.2% | 41,401 | 268,517,849 |
| 2024-11-27 | 59.76 | 65.8 | 58.59 | 65.44 | +9.52% | 69,625 | 437,425,994 |
| 2024-11-26 | 59.02 | 62.88 | 57 | 59.75 | +2.15% | 76,140 | 457,110,490 |
| 2024-11-25 | 63.32 | 63.98 | 57.5 | 58.49 | -8.89% | 73,322 | 440,560,708 |
| 2024-11-22 | 66.79 | 69.37 | 64 | 64.2 | -4.45% | 36,955 | 245,508,811 |
| 2024-11-21 | 68.99 | 69.62 | 66.8 | 67.19 | -3.48% | 42,762 | 290,095,139 |
| 2024-11-20 | 69.99 | 72.54 | 67.69 | 69.61 | +3.06% | 53,508 | 374,724,636 |
| 2024-11-19 | 65.01 | 68.78 | 64.7 | 67.54 | +5.28% | 47,687 | 319,696,055 |
| 2024-11-18 | 62.5 | 68.27 | 61.88 | 64.15 | +2.64% | 81,694 | 533,797,025 |
| 2024-11-15 | 67.87 | 68.92 | 62.5 | 62.5 | -7.91% | 57,163 | 373,562,851 |
| 2024-11-14 | 71.68 | 75.33 | 67.42 | 67.87 | -7.45% | 56,904 | 404,402,117 |
| 2024-11-13 | 71.45 | 74.88 | 69.88 | 73.33 | +1.71% | 43,888 | 316,765,436 |
| 2024-11-12 | 77.25 | 78.5 | 71.3 | 72.1 | -7.1% | 65,700 | 486,631,761 |
| 2024-11-11 | 75.8 | 81.8 | 73.9 | 77.61 | +1.73% | 69,320 | 534,999,570 |
| 2024-11-08 | 76.76 | 83.38 | 75.5 | 76.29 | -1.81% | 58,190 | 464,321,815 |
| 2024-11-07 | 71.5 | 82.1 | 71.21 | 77.7 | +10.09% | 68,752 | 526,434,437 |
| 2024-11-06 | 71 | 74 | 68.24 | 70.58 | +0.5% | 56,690 | 397,800,389 |
| 2024-11-05 | 68.89 | 71.53 | 67.25 | 70.23 | -1.06% | 62,769 | 435,738,414 |
| 2024-11-04 | 63.9 | 74.5 | 62.51 | 70.98 | +12.22% | 109,852 | 747,229,320 |
| 2024-11-01 | 55 | 63.6 | 54 | 63.25 | +19.34% | 131,998 | 794,545,965 |
| 2024-10-31 | 57 | 57.23 | 52.6 | 53 | -7.02% | 60,572 | 329,869,306 |
| 2024-10-30 | 53.12 | 57.33 | 52.52 | 57 | +6.94% | 63,599 | 355,825,728 |
| 2024-10-29 | 54 | 56.37 | 52.5 | 53.3 | -1.3% | 48,248 | 261,121,310 |
| 2024-10-28 | 53 | 54.28 | 52.04 | 54 | +1.69% | 37,738 | 201,442,415 |
| 2024-10-25 | 54.53 | 55.33 | 52.6 | 53.1 | -2.68% | 50,811 | 273,047,637 |
| 2024-10-24 | 53.43 | 57.48 | 51.33 | 54.56 | +2.11% | 81,599 | 442,822,568 |
| 2024-10-23 | 54 | 58.65 | 53.38 | 53.43 | -1.64% | 85,557 | 478,785,715 |
| 2024-10-22 | 60.06 | 60.65 | 52.61 | 54.32 | -4.95% | 98,182 | 550,237,372 |
| 2024-10-21 | 53 | 61.85 | 51.88 | 57.15 | +10.26% | 93,641 | 530,000,460 |
| 2024-10-18 | 47.42 | 54.92 | 46.73 | 51.83 | +8.25% | 67,807 | 345,001,010 |
| 2024-10-17 | 45.4 | 49.29 | 45.4 | 47.88 | +4.84% | 48,740 | 235,156,472 |
| 2024-10-16 | 42.98 | 46.2 | 42.88 | 45.67 | +2.86% | 38,806 | 175,120,704 |
| 2024-10-15 | 45.05 | 47.5 | 43.73 | 44.4 | -0.43% | 62,458 | 285,084,084 |
| 2024-10-14 | 39.12 | 46.55 | 38.45 | 44.59 | +12.8% | 54,976 | 230,260,460 |
| 2024-10-11 | 41.79 | 42.61 | 38.89 | 39.53 | -6.44% | 33,663 | 135,294,516 |
| 2024-10-10 | 44.7 | 45.8 | 41.6 | 42.25 | -3.98% | 34,832 | 150,468,512 |
| 2024-10-09 | 47 | 48.6 | 43.5 | 44 | -11.08% | 53,738 | 248,732,371 |
| 2024-10-08 | 48.8 | 49.48 | 44.2 | 49.48 | +20.01% | 67,184 | 319,571,862 |
| 2024-09-30 | 37.1 | 41.99 | 36.36 | 41.23 | +15.43% | 54,727 | 215,166,197 |
| 2024-09-27 | 34.01 | 35.88 | 33.96 | 35.72 | +3.78% | 19,978 | 69,719,044 |
| 2024-09-26 | 33.67 | 34.9 | 33.05 | 34.42 | +2.44% | 35,833 | 121,859,576 |
| 2024-09-25 | 34.94 | 34.94 | 33.08 | 33.6 | -2.89% | 50,494 | 171,508,263 |
| 2024-09-24 | 29.69 | 35.2 | 29.48 | 34.6 | +17.85% | 60,939 | 198,597,932 |
| 2024-09-23 | 30.54 | 31.3 | 29.22 | 29.36 | -4.4% | 22,862 | 68,858,738 |
| 2024-09-20 | 31.52 | 32.62 | 30.31 | 30.71 | -3.58% | 19,689 | 61,116,762 |
| 2024-09-19 | 31.33 | 32.6 | 30.34 | 31.85 | +3.11% | 32,228 | 101,194,027 |
| 2024-09-18 | 31.97 | 32 | 30.52 | 30.89 | -3.77% | 20,142 | 62,807,341 |
| 2024-09-13 | 29.57 | 32.98 | 29.57 | 32.1 | +8.56% | 47,535 | 151,521,215 |
| 2024-09-12 | 29.6 | 30.56 | 29.31 | 29.57 | +1.27% | 16,481 | 49,165,339 |
| 2024-09-11 | 29.86 | 30.11 | 28.85 | 29.2 | -2.14% | 14,310 | 41,954,397 |
| 2024-09-10 | 28 | 30.51 | 27.77 | 29.84 | +6.69% | 19,730 | 57,717,932 |
| 2024-09-09 | 28.52 | 28.66 | 27.6 | 27.97 | -2.85% | 13,999 | 39,357,046 |
| 2024-09-06 | 30.08 | 30.59 | 28.65 | 28.79 | -4.95% | 15,389 | 45,196,640 |
| 2024-09-05 | 31.1 | 31.7 | 30.25 | 30.29 | -2.6% | 10,429 | 32,061,572 |
| 2024-09-04 | 30.38 | 31.64 | 30.38 | 31.1 | -0.45% | 9,449 | 29,298,077 |
| 2024-09-03 | 31.31 | 32.19 | 31.19 | 31.24 | -0.13% | 12,162 | 38,461,121 |
| 2024-09-02 | 31.2 | 32.86 | 31.16 | 31.28 | -0.06% | 21,340 | 68,554,254 |
| 2024-08-30 | 29.01 | 31.8 | 29.01 | 31.3 | +6.17% | 27,211 | 84,492,881 |
| 2024-08-29 | 29.71 | 30 | 28.8 | 29.48 | -2.48% | 17,196 | 50,410,448 |
| 2024-08-28 | 29.4 | 30.64 | 29.03 | 30.23 | +2.61% | 12,703 | 38,317,665 |
| 2024-08-27 | 29.22 | 29.67 | 28.7 | 29.46 | +0.82% | 10,707 | 31,379,486 |
| 2024-08-26 | 31 | 31 | 29 | 29.22 | -2.57% | 13,036 | 38,396,744 |
| 2024-08-23 | 29.51 | 29.99 | 29.02 | 29.99 | +1.28% | 12,010 | 35,494,997 |
| 2024-08-22 | 30.43 | 30.68 | 29.56 | 29.61 | -3.8% | 14,083 | 42,207,150 |
| 2024-08-21 | 29.69 | 31.29 | 29.12 | 30.78 | +3.29% | 29,321 | 88,605,578 |
| 2024-08-20 | 29.69 | 31.19 | 29.5 | 29.8 | +0.27% | 41,322 | 125,671,878 |
| 2024-08-19 | 27.06 | 30.44 | 26.72 | 29.72 | +8.98% | 54,300 | 157,738,986 |
| 2024-08-16 | 27.12 | 27.87 | 26.9 | 27.27 | +1.53% | 13,419 | 36,704,151 |
| 2024-08-15 | 26.78 | 27.42 | 26.71 | 26.86 | -0.85% | 11,165 | 30,173,161 |
| 2024-08-14 | 28.14 | 28.17 | 27.05 | 27.09 | -3.01% | 23,868 | 65,767,729 |
| 2024-08-13 | 26.63 | 28.36 | 26.6 | 27.93 | +4.02% | 25,273 | 70,173,240 |
| 2024-08-12 | 26.25 | 27.29 | 25.45 | 26.85 | +2.29% | 28,981 | 77,434,868 |
| 2024-08-09 | 26.29 | 26.7 | 25.69 | 26.25 | +2.74% | 22,431 | 58,807,528 |
| 2024-08-08 | 26.42 | 26.77 | 25.39 | 25.55 | -2.26% | 23,139 | 59,952,435 |
| 2024-08-07 | 25.01 | 28.52 | 25 | 26.14 | +5.62% | 28,987 | 76,898,649 |
| 2024-08-06 | 24.63 | 24.8 | 24.34 | 24.75 | +2.7% | 10,382 | 25,537,419 |
| 2024-08-05 | 25.29 | 25.55 | 24.1 | 24.1 | -6.08% | 15,710 | 39,001,311 |
| 2024-08-02 | 26.59 | 26.66 | 25.62 | 25.66 | -4.61% | 14,290 | 37,363,705 |
| 2024-08-01 | 27.24 | 27.26 | 26.64 | 26.9 | -0.52% | 13,402 | 36,070,057 |
| 2024-07-31 | 25.8 | 27.15 | 25.62 | 27.04 | +4.81% | 13,971 | 37,155,173 |
| 2024-07-30 | 25.59 | 26.19 | 25.43 | 25.8 | +0.27% | 8,064 | 20,782,743 |
| 2024-07-29 | 25.73 | 26.02 | 25.43 | 25.73 | -0.66% | 9,903 | 25,433,545 |
| 2024-07-26 | 25.85 | 26.19 | 25.4 | 25.9 | +1.21% | 7,485 | 19,329,308 |
| 2024-07-25 | 25.51 | 26.25 | 25.18 | 25.59 | -0.93% | 8,338 | 21,354,899 |
| 2024-07-24 | 26.29 | 26.62 | 25.81 | 25.83 | -1.41% | 9,945 | 25,981,209 |
| 2024-07-23 | 27.67 | 27.77 | 26.2 | 26.2 | -4.73% | 13,323 | 35,876,187 |
| 2024-07-22 | 26.69 | 27.58 | 26.53 | 27.5 | +2.96% | 15,573 | 42,250,074 |
| 2024-07-19 | 26.34 | 26.99 | 25.99 | 26.71 | +1.17% | 11,865 | 31,629,798 |
| 2024-07-18 | 26.82 | 26.82 | 25.44 | 26.4 | -1.57% | 18,103 | 47,047,625 |
| 2024-07-17 | 27.1 | 27.34 | 26.57 | 26.82 | -1.83% | 13,831 | 37,100,216 |
| 2024-07-16 | 27.16 | 27.37 | 26.13 | 27.32 | +1.56% | 11,126 | 30,108,579 |
| 2024-07-15 | 27.35 | 27.58 | 26.61 | 26.9 | -2.5% | 10,803 | 29,140,031 |
| 2024-07-12 | 28 | 28 | 27.5 | 27.59 | -2.16% | 10,922 | 30,250,316 |
| 2024-07-11 | 28.58 | 28.58 | 27.52 | 28.2 | +1.73% | 21,018 | 58,811,247 |
| 2024-07-10 | 27.5 | 28.02 | 27.17 | 27.72 | +0.8% | 12,083 | 33,469,341 |
| 2024-07-09 | 26.13 | 27.74 | 25.95 | 27.5 | +5.2% | 17,244 | 46,425,698 |
| 2024-07-08 | 26.91 | 27.05 | 25.99 | 26.14 | -3.9% | 13,570 | 35,848,161 |
| 2024-07-05 | 26.93 | 27.35 | 26.46 | 27.2 | +1% | 12,612 | 33,932,531 |
| 2024-07-04 | 28.26 | 28.42 | 26.9 | 26.93 | -4.71% | 13,550 | 37,222,116 |
| 2024-07-03 | 28.2 | 28.69 | 27.52 | 28.26 | -0.32% | 19,606 | 55,130,074 |
| 2024-07-02 | 28.76 | 29.15 | 28.22 | 28.35 | -2.28% | 15,368 | 44,070,625 |
| 2024-07-01 | 28.69 | 29.29 | 28.01 | 29.01 | +0.69% | 15,454 | 44,231,595 |
| 2024-06-28 | 28.45 | 29.4 | 28.15 | 28.81 | +1.05% | 15,941 | 46,259,568 |
| 2024-06-27 | 29.17 | 29.65 | 28.46 | 28.51 | -2.86% | 16,885 | 49,048,643 |
| 2024-06-26 | 28.42 | 29.45 | 28.07 | 29.35 | +4.3% | 17,759 | 51,184,227 |
| 2024-06-25 | 29.18 | 29.48 | 27.82 | 28.14 | -4.12% | 24,284 | 69,221,879 |
| 2024-06-24 | 31.4 | 31.5 | 29.19 | 29.35 | -7.12% | 28,469 | 85,748,261 |
| 2024-06-21 | 31.85 | 32.28 | 30.8 | 31.6 | -1.53% | 23,142 | 72,574,064 |
| 2024-06-20 | 31.5 | 33.14 | 31.5 | 32.09 | +1.29% | 33,634 | 109,412,820 |
| 2024-06-19 | 32.31 | 32.62 | 31.5 | 31.68 | -1.92% | 19,387 | 61,859,139 |
| 2024-06-18 | 31.6 | 33.47 | 31.58 | 32.3 | +1.89% | 31,223 | 101,458,106 |
| 2024-06-17 | 31.5 | 31.97 | 31.01 | 31.7 | -1.25% | 28,141 | 88,627,411 |
| 2024-06-14 | 30.5 | 33.25 | 30.3 | 32.1 | +4.29% | 48,785 | 156,698,847 |
| 2024-06-13 | 29.88 | 31.25 | 29.72 | 30.78 | +3.43% | 26,552 | 81,065,435 |
| 2024-06-12 | 29.86 | 30.55 | 29.68 | 29.76 | -0.4% | 15,294 | 45,856,857 |
| 2024-06-11 | 29.16 | 29.94 | 28.51 | 29.88 | +1.94% | 14,074 | 41,453,191 |
| 2024-06-07 | 29.79 | 30.08 | 28.94 | 29.31 | -0.07% | 12,179 | 35,861,630 |
| 2024-06-06 | 30.74 | 31.18 | 29.2 | 29.33 | -3.42% | 16,638 | 49,774,683 |
| 2024-06-05 | 31.02 | 31.3 | 30.37 | 30.37 | -2.75% | 12,453 | 38,406,589 |
| 2024-06-04 | 32.1 | 32.17 | 30.43 | 31.23 | -2.92% | 25,388 | 78,672,270 |
| 2024-06-03 | 32.2 | 33.29 | 31.88 | 32.17 | +0.25% | 14,769 | 47,953,204 |
| 2024-05-31 | 32 | 32.79 | 31.23 | 32.09 | -16.56% | 13,130 | 42,322,326 |
| 2024-05-30 | 38 | 39 | 37.2 | 38.46 | +0.39% | 11,154 | 42,669,210 |
| 2024-05-29 | 38.96 | 39.36 | 37.96 | 38.31 | -1.01% | 15,784 | 60,890,586 |
| 2024-05-28 | 39.09 | 39.73 | 38.54 | 38.7 | -1.78% | 17,446 | 68,233,512 |
| 2024-05-27 | 40.8 | 41.41 | 38.79 | 39.4 | -3.43% | 21,772 | 85,964,253 |
| 2024-05-24 | 41.61 | 42.5 | 40.4 | 40.8 | -2.18% | 13,191 | 54,557,606 |
| 2024-05-23 | 42.47 | 42.88 | 41.35 | 41.71 | -1.58% | 11,579 | 48,708,386 |
| 2024-05-22 | 41.82 | 42.38 | 41.58 | 42.38 | +0.36% | 7,173 | 30,109,026 |
| 2024-05-21 | 41.9 | 42.43 | 41.62 | 42.23 | +0.31% | 9,300 | 39,095,926 |
| 2024-05-20 | 41.72 | 42.38 | 41.11 | 42.1 | -0.02% | 11,907 | 49,892,754 |
| 2024-05-17 | 40.81 | 42.38 | 40.81 | 42.11 | +2.21% | 11,913 | 49,705,499 |
| 2024-05-16 | 41.19 | 42.78 | 41.03 | 41.2 | +2.06% | 19,135 | 79,993,119 |
| 2024-05-15 | 40 | 42.17 | 39.5 | 40.37 | +0.93% | 12,116 | 49,693,691 |
| 2024-05-14 | 39.09 | 40.19 | 39.09 | 40 | +2.33% | 9,658 | 38,475,898 |
| 2024-05-13 | 40.66 | 40.94 | 39.05 | 39.09 | -4.71% | 15,881 | 63,238,809 |
| 2024-05-10 | 42.5 | 42.5 | 40.71 | 41.02 | -3.3% | 12,581 | 51,920,445 |
| 2024-05-09 | 42.32 | 42.77 | 41.58 | 42.42 | +1.07% | 10,736 | 45,395,712 |
| 2024-05-08 | 43.55 | 43.55 | 41.9 | 41.97 | -3.36% | 14,010 | 59,520,860 |
| 2024-05-07 | 44.44 | 44.85 | 43 | 43.43 | -1.36% | 16,366 | 71,688,605 |
| 2024-05-06 | 44.28 | 44.57 | 43.3 | 44.03 | +1.71% | 15,984 | 70,205,885 |
| 2024-04-30 | 43.85 | 44.39 | 42.62 | 43.29 | -1.5% | 19,578 | 84,793,211 |
| 2024-04-29 | 43.55 | 44.44 | 43.44 | 43.95 | +0.94% | 20,390 | 89,482,351 |
| 2024-04-26 | 40.03 | 45.25 | 40.03 | 43.54 | +10.51% | 34,754 | 149,600,478 |
| 2024-04-25 | 39.31 | 40.1 | 39.16 | 39.4 | -0.45% | 13,061 | 51,654,222 |
| 2024-04-24 | 38.37 | 39.89 | 37.91 | 39.58 | +4.13% | 16,626 | 65,382,785 |
| 2024-04-23 | 37.29 | 38.42 | 37.28 | 38.01 | +1.9% | 11,823 | 44,794,775 |
| 2024-04-22 | 37.07 | 37.54 | 35.42 | 37.3 | -1.01% | 15,860 | 58,125,460 |
| 2024-04-19 | 38.51 | 38.97 | 37.4 | 37.68 | -3.78% | 13,301 | 50,452,589 |
| 2024-04-18 | 38.44 | 40.2 | 37.5 | 39.16 | +0.46% | 18,835 | 73,140,442 |
| 2024-04-17 | 36.56 | 39.3 | 36.56 | 38.98 | +9.07% | 19,904 | 76,239,823 |
| 2024-04-16 | 38.56 | 38.56 | 35.6 | 35.74 | -7.41% | 20,384 | 74,341,373 |
| 2024-04-15 | 40.99 | 41.36 | 38.1 | 38.6 | -6.56% | 18,896 | 74,636,289 |
| 2024-04-12 | 40.25 | 42.97 | 40.25 | 41.31 | +2.97% | 21,535 | 89,383,649 |
| 2024-04-11 | 40 | 41.05 | 39.33 | 40.12 | -0.45% | 18,480 | 74,413,031 |
| 2024-04-10 | 43.18 | 43.18 | 39.7 | 40.3 | -6.47% | 22,714 | 93,051,879 |
| 2024-04-09 | 43.45 | 43.81 | 42.47 | 43.09 | -1.17% | 12,494 | 53,566,834 |
| 2024-04-08 | 44.3 | 44.6 | 43.06 | 43.6 | -1.69% | 15,871 | 69,641,792 |
| 2024-04-03 | 45.95 | 46.08 | 43.45 | 44.35 | -3.48% | 21,235 | 94,170,656 |
| 2024-04-02 | 48.39 | 49.3 | 45.62 | 45.95 | -6.98% | 32,873 | 155,185,199 |
| 2024-04-01 | 44.6 | 51 | 44.1 | 49.4 | +14.4% | 48,345 | 234,519,121 |
| 2024-03-29 | 42.41 | 43.36 | 41.62 | 43.18 | +1.58% | 13,921 | 59,282,783 |
| 2024-03-28 | 42.3 | 43.96 | 41.57 | 42.51 | +1.5% | 20,566 | 88,006,700 |
| 2024-03-27 | 45.6 | 46.07 | 41.8 | 41.88 | -8.32% | 30,441 | 132,090,814 |
| 2024-03-26 | 46.66 | 47.93 | 45.02 | 45.68 | -2.39% | 24,062 | 112,346,964 |
| 2024-03-25 | 49 | 49.8 | 46.72 | 46.8 | -5.28% | 24,722 | 119,613,125 |
| 2024-03-22 | 50.49 | 51.18 | 48.97 | 49.41 | -2.68% | 26,269 | 130,890,634 |
| 2024-03-21 | 51.19 | 51.97 | 50.53 | 50.77 | -0.96% | 19,752 | 100,973,797 |
| 2024-03-20 | 51.94 | 52.66 | 50.56 | 51.26 | -1.76% | 27,879 | 143,512,015 |
| 2024-03-19 | 50.27 | 54.2 | 49.85 | 52.18 | +2.6% | 37,618 | 195,292,337 |
| 2024-03-18 | 51.5 | 51.79 | 49.81 | 50.86 | -0.12% | 30,665 | 156,015,421 |
| 2024-03-15 | 49.59 | 51.18 | 48.87 | 50.92 | +1.58% | 23,524 | 117,781,062 |
| 2024-03-14 | 49 | 51.88 | 49 | 50.13 | +0.95% | 24,605 | 123,710,446 |
| 2024-03-13 | 51.51 | 51.98 | 49.24 | 49.66 | -2.24% | 18,953 | 95,521,330 |
| 2024-03-12 | 50.2 | 51.3 | 49.05 | 50.8 | +0.99% | 26,442 | 132,820,082 |
| 2024-03-11 | 48.28 | 50.48 | 48 | 50.3 | +1.55% | 23,828 | 117,552,272 |
| 2024-03-08 | 47.9 | 49.88 | 47.46 | 49.53 | +4.8% | 29,493 | 144,134,116 |
| 2024-03-07 | 49.1 | 49.96 | 46.98 | 47.26 | -3.75% | 25,863 | 124,915,564 |
| 2024-03-06 | 48.99 | 50.41 | 48.01 | 49.1 | -1.72% | 31,202 | 153,293,714 |
| 2024-03-05 | 48.67 | 52.64 | 48.03 | 49.96 | 0% | 39,044 | 197,572,799 |
| 2024-03-04 | 49.61 | 50.6 | 47.52 | 49.96 | +3.69% | 44,782 | 221,500,246 |
| 2024-03-01 | 46.3 | 49.68 | 46.1 | 48.18 | +4.26% | 24,787 | 119,502,901 |
| 2024-02-29 | 43.8 | 47.05 | 43.56 | 46.21 | +5.82% | 18,982 | 86,912,361 |
| 2024-02-28 | 51 | 51 | 43.6 | 43.67 | -10.35% | 29,828 | 142,049,152 |
| 2024-02-27 | 44.91 | 49.2 | 44.35 | 48.71 | +7.96% | 24,557 | 115,401,213 |
| 2024-02-26 | 44.04 | 45.98 | 43.71 | 45.12 | +1.58% | 23,144 | 104,178,608 |
| 2024-02-23 | 44.64 | 45.4 | 43.2 | 44.42 | +2.04% | 21,769 | 96,588,683 |
| 2024-02-22 | 43.86 | 45.5 | 42.71 | 43.53 | +1.82% | 16,898 | 73,800,090 |
| 2024-02-21 | 42.29 | 44.6 | 41.33 | 42.75 | -1.72% | 21,265 | 90,936,690 |
| 2024-02-20 | 42.42 | 45.57 | 41.12 | 43.5 | +0.97% | 29,700 | 130,044,629 |
| 2024-02-19 | 38.4 | 43.88 | 38.4 | 43.08 | +16.43% | 31,085 | 126,947,413 |
| 2024-02-08 | 34.84 | 37.5 | 34 | 37 | +8.16% | 17,488 | 62,342,626 |
| 2024-02-07 | 35.78 | 36.36 | 33.22 | 34.21 | -4.17% | 13,895 | 48,682,955 |
| 2024-02-06 | 32 | 36.36 | 31.78 | 35.7 | +6.28% | 12,040 | 41,225,960 |
| 2024-02-05 | 36.91 | 37.85 | 31.89 | 33.59 | -11.14% | 16,391 | 56,517,566 |
| 2024-02-02 | 40.8 | 41.63 | 36.51 | 37.8 | -7.8% | 18,562 | 71,808,751 |
| 2024-02-01 | 39.19 | 42.6 | 39.01 | 41 | +3.8% | 16,077 | 66,098,507 |
| 2024-01-31 | 41.6 | 41.6 | 38.88 | 39.5 | -5.52% | 18,776 | 75,859,929 |
| 2024-01-30 | 41.35 | 42.7 | 40.6 | 41.81 | -0.45% | 14,752 | 61,225,197 |
| 2024-01-29 | 43.25 | 44 | 40.05 | 42 | -3.85% | 25,219 | 105,097,097 |
| 2024-01-26 | 45.03 | 46.96 | 43.28 | 43.68 | -3.17% | 22,713 | 102,472,034 |
| 2024-01-25 | 44.23 | 45.48 | 43.02 | 45.11 | +1.71% | 16,910 | 75,390,085 |
| 2024-01-24 | 44.71 | 45.13 | 41.7 | 44.35 | +0.45% | 17,415 | 75,401,646 |
| 2024-01-23 | 41.88 | 45 | 41.5 | 44.15 | +4.57% | 16,392 | 71,666,107 |
| 2024-01-22 | 44.6 | 44.95 | 41.52 | 42.22 | -3.1% | 14,994 | 65,359,575 |
| 2024-01-19 | 45.3 | 45.62 | 43.5 | 43.57 | -4.14% | 12,406 | 55,029,756 |
| 2024-01-18 | 43.8 | 45.66 | 42.3 | 45.45 | +4.31% | 19,125 | 84,033,031 |
| 2024-01-17 | 44.95 | 45.4 | 43.57 | 43.57 | -3.03% | 7,806 | 34,693,442 |
| 2024-01-16 | 45.78 | 45.78 | 44 | 44.93 | -0.6% | 8,785 | 39,198,058 |
| 2024-01-15 | 45.36 | 46.1 | 44.66 | 45.2 | -0.4% | 8,368 | 37,961,273 |
| 2024-01-12 | 46.68 | 46.68 | 45.33 | 45.38 | -3.03% | 9,558 | 43,746,653 |
| 2024-01-11 | 45.31 | 47.36 | 45.2 | 46.8 | +3.29% | 11,135 | 52,014,391 |
| 2024-01-10 | 45.93 | 46.58 | 44.66 | 45.31 | -1.39% | 7,002 | 32,000,221 |
| 2024-01-09 | 45.6 | 46.98 | 45.41 | 45.95 | +1.48% | 9,717 | 44,942,402 |
| 2024-01-08 | 47.29 | 47.29 | 45.22 | 45.28 | -4.25% | 10,979 | 50,248,429 |
| 2024-01-05 | 47.32 | 48.4 | 46.8 | 47.29 | -1% | 10,691 | 50,975,966 |
| 2024-01-04 | 48 | 48.83 | 47.41 | 47.77 | -0.48% | 9,609 | 46,235,093 |
| 2024-01-03 | 48.2 | 48.71 | 47.01 | 48 | -0.64% | 12,594 | 60,244,728 |
| 2024-01-02 | 50.28 | 50.28 | 48.08 | 48.31 | -2.36% | 15,155 | 74,052,080 |
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：