股票概览
97.05
-2.3%
-2.28
99.34
开盘价
100.88
最高价
96.56
最低价
26,861
成交量
数据更新至: 2025-03-25
技术指标
100.54
MA5 (5日均线)
100.52
MA10 (10日均线)
103.96
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 | 99.34 | 100.88 | 96.56 | 97.05 | -2.3% | 26,861 | 263,464,252 |
| 2025-03-24 | 99.53 | 100.61 | 98 | 99.33 | +0.04% | 48,763 | 484,376,802 |
| 2025-03-21 | 102.49 | 103.8 | 98.68 | 99.29 | -3.61% | 59,143 | 594,794,726 |
| 2025-03-20 | 103.1 | 105.28 | 102.01 | 103.01 | -0.96% | 50,936 | 528,680,479 |
| 2025-03-19 | 100.5 | 104.5 | 100.5 | 104.01 | +2.47% | 59,803 | 618,020,860 |
| 2025-03-18 | 99.1 | 103.18 | 99.1 | 101.5 | +2.86% | 79,145 | 807,655,107 |
| 2025-03-17 | 98.71 | 100.32 | 94 | 98.68 | +0.46% | 100,392 | 985,906,492 |
| 2025-03-14 | 97.01 | 99.93 | 96.58 | 98.23 | -1.28% | 209,999 | 2,065,069,837 |
| 2025-03-13 | 97.01 | 100.19 | 96 | 99.5 | -4.87% | 173,392 | 1,699,077,491 |
| 2025-03-12 | 104.8 | 107.16 | 104.26 | 104.59 | +1.04% | 81,624 | 860,379,722 |
| 2025-03-11 | 104.7 | 106 | 102.22 | 103.51 | -2.99% | 79,069 | 819,846,388 |
| 2025-03-10 | 104.67 | 106.7 | 102.67 | 106.7 | +0.52% | 84,182 | 881,310,269 |
| 2025-03-07 | 110.1 | 111 | 105.02 | 106.15 | -6.15% | 102,173 | 1,094,564,017 |
| 2025-03-06 | 108.73 | 114.97 | 108.05 | 113.1 | +4.16% | 96,171 | 1,075,415,188 |
| 2025-03-05 | 106.11 | 109.06 | 104.4 | 108.58 | -0.84% | 92,793 | 990,684,463 |
| 2025-03-04 | 107.5 | 112 | 104.4 | 109.5 | -1.13% | 100,650 | 1,093,548,055 |
| 2025-03-03 | 107 | 115 | 104.24 | 110.75 | +5.27% | 164,073 | 1,813,543,605 |
| 2025-02-28 | 106.58 | 111.5 | 104.04 | 105.21 | -3.26% | 159,987 | 1,711,174,062 |
| 2025-02-27 | 101.81 | 110.92 | 99.85 | 108.76 | +6.83% | 137,922 | 1,432,870,455 |
| 2025-02-26 | 99.88 | 103.98 | 97.3 | 101.81 | +4.64% | 116,609 | 1,181,228,190 |
| 2025-02-25 | 94.25 | 99.29 | 93.89 | 97.3 | +1.35% | 80,009 | 776,314,375 |
| 2025-02-24 | 99.05 | 100.78 | 94.52 | 96 | -4.36% | 111,670 | 1,082,291,480 |
| 2025-02-21 | 96.7 | 102.28 | 96.49 | 100.38 | +3.35% | 99,311 | 990,779,429 |
| 2025-02-20 | 99 | 101.55 | 94.8 | 97.13 | -1.96% | 120,898 | 1,184,436,265 |
| 2025-02-19 | 90.5 | 100.5 | 90.3 | 99.07 | +9.13% | 157,365 | 1,532,779,339 |
| 2025-02-18 | 88 | 93.6 | 88 | 90.78 | +1.18% | 125,129 | 1,135,342,761 |
| 2025-02-17 | 91.54 | 92.43 | 86.14 | 89.72 | -1.99% | 130,638 | 1,150,128,059 |
| 2025-02-14 | 91.11 | 93.25 | 89 | 91.54 | -1.49% | 96,262 | 873,329,871 |
| 2025-02-13 | 93.88 | 98.5 | 92.31 | 92.92 | -1.44% | 138,401 | 1,313,679,063 |
| 2025-02-12 | 84.84 | 95.66 | 84.47 | 94.28 | +9.16% | 141,397 | 1,276,464,834 |
| 2025-02-11 | 87 | 90.48 | 86.1 | 86.37 | +1.04% | 89,725 | 788,666,299 |
| 2025-02-10 | 85.2 | 88.55 | 83 | 85.48 | +3% | 108,463 | 933,319,503 |
| 2025-02-07 | 83.02 | 85.52 | 81.5 | 82.99 | +0.3% | 139,962 | 1,165,856,271 |
| 2025-02-06 | 74.6 | 82.89 | 74.1 | 82.74 | +10.78% | 139,803 | 1,101,812,240 |
| 2025-02-05 | 80.3 | 80.78 | 74.4 | 74.69 | -5.69% | 112,620 | 855,861,959 |
| 2025-01-27 | 81 | 83.2 | 78.9 | 79.2 | -1.47% | 82,991 | 670,841,630 |
| 2025-01-24 | 76.11 | 80.65 | 76.11 | 80.38 | +4.58% | 75,952 | 599,589,579 |
| 2025-01-23 | 78.36 | 79.4 | 76.09 | 76.86 | -1.6% | 74,933 | 580,199,261 |
| 2025-01-22 | 75.3 | 78.99 | 75.3 | 78.11 | +3.32% | 76,448 | 596,540,570 |
| 2025-01-21 | 73.58 | 76.2 | 73.27 | 75.6 | +3.31% | 62,831 | 470,305,517 |
| 2025-01-20 | 74.94 | 75.99 | 72.86 | 73.18 | -1.93% | 60,932 | 450,491,196 |
| 2025-01-17 | 72 | 77.35 | 71.6 | 74.62 | +2.92% | 80,007 | 598,694,075 |
| 2025-01-16 | 75.7 | 76.19 | 72.2 | 72.5 | -3.5% | 65,803 | 486,140,069 |
| 2025-01-15 | 75.4 | 76.5 | 74.58 | 75.13 | -1.14% | 43,146 | 324,930,213 |
| 2025-01-14 | 73.14 | 77.1 | 72.22 | 76 | +4.45% | 67,708 | 510,067,166 |
| 2025-01-13 | 72.6 | 74.64 | 71.51 | 72.76 | -0.67% | 39,987 | 291,433,117 |
| 2025-01-10 | 73.2 | 75.3 | 72.78 | 73.25 | -0.26% | 48,101 | 355,667,529 |
| 2025-01-09 | 74.73 | 76.36 | 73.44 | 73.44 | -1.83% | 40,088 | 299,777,386 |
| 2025-01-08 | 73.88 | 76.5 | 72 | 74.81 | -0.45% | 64,130 | 477,106,535 |
| 2025-01-07 | 70.49 | 75.8 | 69.91 | 75.15 | +6.35% | 67,781 | 497,392,819 |
| 2025-01-06 | 74.18 | 74.38 | 69.63 | 70.66 | -4.75% | 79,688 | 568,527,899 |
| 2025-01-03 | 74.5 | 76.57 | 71.87 | 74.18 | +0.76% | 72,338 | 537,785,145 |
| 2025-01-02 | 77.5 | 77.6 | 72.7 | 73.62 | -5.28% | 76,473 | 571,459,555 |
| 2024-12-31 | 83.03 | 83.03 | 77.51 | 77.72 | -6.49% | 75,767 | 601,245,070 |
| 2024-12-30 | 83.14 | 85.8 | 82.07 | 83.11 | -0.2% | 56,739 | 474,987,712 |
| 2024-12-27 | 83.81 | 87.24 | 83.18 | 83.28 | -0.63% | 65,975 | 562,379,255 |
| 2024-12-26 | 81.82 | 86.2 | 81.05 | 83.81 | +2.39% | 72,338 | 609,492,061 |
| 2024-12-25 | 81.81 | 85.14 | 81.01 | 81.85 | 0% | 75,439 | 625,153,264 |
| 2024-12-24 | 80.95 | 82.2 | 79.2 | 81.85 | +1.44% | 68,610 | 555,527,473 |
| 2024-12-23 | 83.58 | 84.4 | 80 | 80.69 | -3.37% | 84,251 | 688,120,128 |
| 2024-12-20 | 82.8 | 86.4 | 81.69 | 83.5 | +1.03% | 102,798 | 855,972,852 |
| 2024-12-19 | 74.28 | 83.22 | 73.33 | 82.65 | +9.98% | 126,147 | 1,005,306,816 |
| 2024-12-18 | 73.92 | 76.6 | 72.82 | 75.15 | +2.09% | 46,099 | 345,181,163 |
| 2024-12-17 | 74.22 | 75.6 | 72.51 | 73.61 | -0.82% | 43,897 | 324,177,380 |
| 2024-12-16 | 77.55 | 78.65 | 73.55 | 74.22 | -4.75% | 72,822 | 545,826,770 |
| 2024-12-13 | 75 | 80.25 | 74.05 | 77.92 | +3.22% | 104,579 | 809,962,919 |
| 2024-12-12 | 76.49 | 77.09 | 73.82 | 75.49 | -1.32% | 51,607 | 387,790,078 |
| 2024-12-11 | 74.05 | 77.5 | 73.02 | 76.5 | +3.31% | 78,726 | 595,226,059 |
| 2024-12-10 | 73.9 | 76.6 | 73.13 | 74.05 | +4.18% | 100,336 | 749,727,477 |
| 2024-12-09 | 73.1 | 73.58 | 70.2 | 71.08 | -2.13% | 45,654 | 325,504,967 |
| 2024-12-06 | 71.15 | 74.43 | 70.5 | 72.63 | +2.08% | 57,836 | 419,537,055 |
| 2024-12-05 | 71 | 72.3 | 69.63 | 71.15 | -0.2% | 50,879 | 360,480,133 |
| 2024-12-04 | 74.5 | 75.19 | 70.88 | 71.29 | -2.03% | 59,816 | 434,579,339 |
| 2024-12-03 | 74.52 | 74.7 | 71.77 | 72.77 | -1.87% | 42,738 | 311,318,124 |
| 2024-12-02 | 72.17 | 76.89 | 71.59 | 74.16 | +4.13% | 97,288 | 729,078,209 |
| 2024-11-29 | 69 | 74.43 | 68.9 | 71.22 | +1.25% | 69,249 | 496,057,949 |
| 2024-11-28 | 72.44 | 73.4 | 70.18 | 70.34 | -2.14% | 49,910 | 358,325,070 |
| 2024-11-27 | 70.84 | 71.98 | 68.84 | 71.88 | +0.62% | 61,732 | 435,404,511 |
| 2024-11-26 | 74.29 | 76.5 | 71.38 | 71.44 | -2.12% | 59,330 | 438,570,699 |
| 2024-11-25 | 71.4 | 73.35 | 70 | 72.99 | +0.95% | 52,749 | 378,759,135 |
| 2024-11-22 | 73.99 | 76.87 | 72.15 | 72.3 | -0.89% | 85,795 | 641,426,744 |
| 2024-11-21 | 72 | 73.32 | 71.33 | 72.95 | +0.5% | 42,906 | 311,201,377 |
| 2024-11-20 | 73.39 | 74.26 | 71.7 | 72.59 | -1.04% | 53,314 | 387,508,227 |
| 2024-11-19 | 71.38 | 73.78 | 69.98 | 73.35 | +3.85% | 63,946 | 459,661,507 |
| 2024-11-18 | 71 | 72 | 68.66 | 70.63 | -0.73% | 62,578 | 440,876,985 |
| 2024-11-15 | 76.18 | 78.5 | 70.71 | 71.15 | -6.98% | 94,302 | 704,091,933 |
| 2024-11-14 | 78.6 | 80.76 | 76.18 | 76.49 | -3.39% | 62,331 | 490,005,759 |
| 2024-11-13 | 75.02 | 79.77 | 73.6 | 79.17 | +4.08% | 85,006 | 652,410,171 |
| 2024-11-12 | 79.9 | 80.99 | 75.3 | 76.07 | -3.1% | 87,842 | 686,903,711 |
| 2024-11-11 | 75.9 | 79.5 | 75.01 | 78.5 | +2.88% | 97,808 | 758,457,098 |
| 2024-11-08 | 78 | 78.9 | 74.93 | 76.3 | -0.24% | 85,990 | 659,030,982 |
| 2024-11-07 | 73.5 | 76.9 | 72.99 | 76.48 | +1.51% | 67,006 | 504,130,696 |
| 2024-11-06 | 75.63 | 79.5 | 73.7 | 75.34 | +2.42% | 100,337 | 764,719,489 |
| 2024-11-05 | 68.48 | 74.82 | 68.11 | 73.56 | +7.53% | 108,416 | 785,485,378 |
| 2024-11-04 | 66.31 | 68.97 | 66.06 | 68.41 | +3.49% | 60,777 | 412,529,614 |
| 2024-11-01 | 68.04 | 69.41 | 66.06 | 66.1 | -4.6% | 70,401 | 476,837,128 |
| 2024-10-31 | 68.6 | 70.86 | 68.35 | 69.29 | +0.45% | 80,723 | 562,185,145 |
| 2024-10-30 | 70.02 | 71.6 | 68.1 | 68.98 | -1.46% | 72,030 | 503,549,683 |
| 2024-10-29 | 68.9 | 71.25 | 67.38 | 70 | +1.51% | 94,695 | 661,174,017 |
| 2024-10-28 | 68.68 | 69.96 | 67.18 | 68.96 | +1.95% | 94,272 | 646,236,080 |
| 2024-10-25 | 70.68 | 70.8 | 67.37 | 67.64 | -2.96% | 81,165 | 557,591,660 |
| 2024-10-24 | 68.7 | 70.99 | 68.6 | 69.7 | +1.38% | 60,121 | 419,568,751 |
| 2024-10-23 | 70.5 | 71 | 68.4 | 68.75 | -2.7% | 73,974 | 516,453,903 |
| 2024-10-22 | 72.99 | 74.86 | 69.5 | 70.66 | -5.64% | 134,736 | 962,462,759 |
| 2024-10-21 | 78 | 82 | 74.12 | 74.88 | -1.19% | 152,513 | 1,181,536,841 |
| 2024-10-18 | 67 | 78.15 | 66.29 | 75.78 | +14.33% | 145,333 | 1,056,847,536 |
| 2024-10-17 | 63.22 | 67.9 | 63.22 | 66.28 | +6% | 99,214 | 657,083,925 |
| 2024-10-16 | 62 | 64.1 | 61.7 | 62.53 | -2.86% | 48,496 | 304,113,877 |
| 2024-10-15 | 64 | 67.14 | 63.53 | 64.37 | +0.48% | 93,308 | 607,356,908 |
| 2024-10-14 | 64.88 | 64.9 | 60.46 | 64.06 | +1.84% | 105,505 | 659,974,021 |
| 2024-10-11 | 66.18 | 69.76 | 61.81 | 62.9 | -8.04% | 97,124 | 624,498,346 |
| 2024-10-10 | 71.8 | 73 | 67.3 | 68.4 | -2.27% | 107,292 | 753,467,838 |
| 2024-10-09 | 66.22 | 76.45 | 63.01 | 69.99 | +1.07% | 188,217 | 1,349,239,878 |
| 2024-10-08 | 69.25 | 69.25 | 64.9 | 69.25 | +20% | 151,356 | 1,037,139,785 |
| 2024-09-30 | 53 | 58 | 50.12 | 57.71 | +19.26% | 80,044 | 437,050,994 |
| 2024-09-27 | 46.88 | 48.88 | 46.5 | 48.39 | +6.49% | 29,252 | 139,018,671 |
| 2024-09-26 | 43.56 | 45.45 | 42.8 | 45.44 | +4.39% | 33,500 | 148,011,848 |
| 2024-09-25 | 44 | 45.82 | 43.37 | 43.53 | -0.16% | 38,278 | 171,065,973 |
| 2024-09-24 | 41.95 | 43.66 | 41.5 | 43.6 | +4.01% | 30,115 | 128,733,419 |
| 2024-09-23 | 42.45 | 43.13 | 41.6 | 41.92 | -0.21% | 19,468 | 82,203,114 |
| 2024-09-20 | 43.8 | 43.85 | 41.94 | 42.01 | -3.82% | 23,766 | 101,052,461 |
| 2024-09-19 | 43.74 | 44.3 | 42.88 | 43.68 | +0.48% | 17,846 | 77,836,835 |
| 2024-09-18 | 43.82 | 44.11 | 42.58 | 43.47 | -1.16% | 21,623 | 93,335,755 |
| 2024-09-13 | 44.63 | 45.01 | 43.86 | 43.98 | -0.83% | 19,694 | 87,491,241 |
| 2024-09-12 | 44.96 | 45.31 | 43.88 | 44.35 | -1.07% | 20,156 | 89,823,392 |
| 2024-09-11 | 44.98 | 45.47 | 44.54 | 44.83 | -1.12% | 13,326 | 59,937,376 |
| 2024-09-10 | 45.11 | 45.93 | 44.73 | 45.34 | +0.35% | 19,677 | 88,980,823 |
| 2024-09-09 | 44.64 | 45.55 | 44.17 | 45.18 | +0.71% | 27,475 | 123,072,855 |
| 2024-09-06 | 46.3 | 46.83 | 44.85 | 44.86 | -3.73% | 21,967 | 99,833,956 |
| 2024-09-05 | 46.87 | 47.65 | 46.22 | 46.6 | -0.58% | 19,095 | 89,024,013 |
| 2024-09-04 | 47.32 | 47.93 | 46.69 | 46.87 | -1.53% | 19,039 | 89,805,901 |
| 2024-09-03 | 48.5 | 48.5 | 47.21 | 47.6 | +0.32% | 24,869 | 118,821,996 |
| 2024-09-02 | 48.3 | 48.8 | 46.4 | 47.45 | -2.59% | 35,333 | 167,585,898 |
| 2024-08-30 | 48.01 | 49.47 | 48 | 48.71 | +1.02% | 29,836 | 145,677,310 |
| 2024-08-29 | 45.81 | 48.7 | 45.81 | 48.22 | +3.59% | 29,678 | 141,509,261 |
| 2024-08-28 | 46.75 | 47.77 | 46.25 | 46.55 | -1.1% | 22,976 | 107,544,231 |
| 2024-08-27 | 48.19 | 48.8 | 46.9 | 47.07 | -3.25% | 27,515 | 130,759,446 |
| 2024-08-26 | 50.05 | 50.2 | 47.87 | 48.65 | -1.24% | 36,506 | 177,879,160 |
| 2024-08-23 | 49.03 | 49.53 | 48.58 | 49.26 | -0.04% | 15,605 | 76,523,824 |
| 2024-08-22 | 49.79 | 50.18 | 48.6 | 49.28 | -1.28% | 19,547 | 96,074,399 |
| 2024-08-21 | 49.68 | 50.7 | 49.51 | 49.92 | +0.85% | 19,223 | 96,285,002 |
| 2024-08-20 | 50.56 | 50.85 | 49.38 | 49.5 | -1.69% | 17,647 | 88,110,179 |
| 2024-08-19 | 50.6 | 51.75 | 50.23 | 50.35 | -0.49% | 17,888 | 91,132,672 |
| 2024-08-16 | 50.41 | 51.46 | 50.15 | 50.6 | 0% | 14,350 | 73,065,296 |
| 2024-08-15 | 50.21 | 52.3 | 50.18 | 50.6 | +0.5% | 23,235 | 119,056,728 |
| 2024-08-14 | 51.11 | 51.13 | 50.11 | 50.35 | -1.31% | 16,013 | 80,955,973 |
| 2024-08-13 | 51 | 51.65 | 50.2 | 51.02 | +0.16% | 15,659 | 79,531,044 |
| 2024-08-12 | 50.57 | 51.39 | 50.42 | 50.94 | -0.08% | 16,593 | 84,619,379 |
| 2024-08-09 | 52 | 52.76 | 50.89 | 50.98 | -1.01% | 19,219 | 98,732,132 |
| 2024-08-08 | 50.39 | 52.44 | 50.11 | 51.5 | +0.96% | 23,957 | 123,056,540 |
| 2024-08-07 | 50.9 | 51.86 | 49.9 | 51.01 | +0.69% | 24,424 | 124,545,090 |
| 2024-08-06 | 50.5 | 51.2 | 49.65 | 50.66 | +1.24% | 25,389 | 127,813,217 |
| 2024-08-05 | 50.09 | 52.21 | 49.96 | 50.04 | -3.1% | 43,077 | 219,573,472 |
| 2024-08-02 | 52.06 | 52.9 | 51.52 | 51.64 | -2.27% | 31,954 | 166,851,076 |
| 2024-08-01 | 53.51 | 53.96 | 51.98 | 52.84 | -0.66% | 30,047 | 158,870,697 |
| 2024-07-31 | 50.02 | 53.38 | 50.02 | 53.19 | +5.12% | 40,796 | 213,301,122 |
| 2024-07-30 | 50.88 | 51.57 | 50.06 | 50.6 | -1.8% | 35,180 | 178,723,518 |
| 2024-07-29 | 51.33 | 52.67 | 50.86 | 51.53 | +0.94% | 51,164 | 265,113,469 |
| 2024-07-26 | 50.83 | 52.6 | 48 | 51.05 | -4.2% | 80,796 | 405,908,718 |
| 2024-07-25 | 53.66 | 54.34 | 52.82 | 53.29 | -2.02% | 28,783 | 154,178,855 |
| 2024-07-24 | 54.44 | 54.97 | 53.56 | 54.39 | +0.13% | 32,947 | 178,971,163 |
| 2024-07-23 | 57.87 | 57.87 | 54.05 | 54.32 | -4.74% | 46,647 | 259,626,042 |
| 2024-07-22 | 56.75 | 58.5 | 56.75 | 57.02 | +1.1% | 57,055 | 328,671,071 |
| 2024-07-19 | 56.64 | 58.1 | 56.04 | 56.4 | -0.41% | 45,812 | 260,643,969 |
| 2024-07-18 | 56.36 | 57.3 | 54.69 | 56.63 | +1% | 52,065 | 291,234,627 |
| 2024-07-17 | 56.91 | 57.1 | 55.4 | 56.07 | -1.18% | 45,407 | 255,391,433 |
| 2024-07-16 | 56.65 | 57 | 54.56 | 56.74 | +5.15% | 94,015 | 528,458,662 |
| 2024-07-15 | 53.96 | 54.75 | 53.03 | 53.96 | +0.15% | 35,013 | 188,730,258 |
| 2024-07-12 | 52.02 | 54.46 | 52.02 | 53.88 | +1.28% | 31,445 | 168,310,583 |
| 2024-07-11 | 52.23 | 53.25 | 50.8 | 53.2 | +2.9% | 37,490 | 195,897,683 |
| 2024-07-10 | 51.02 | 52.13 | 50.5 | 51.7 | +1% | 27,294 | 140,650,176 |
| 2024-07-09 | 47.62 | 52.05 | 47.6 | 51.19 | +5.57% | 45,599 | 230,736,625 |
| 2024-07-08 | 49.4 | 50 | 48.29 | 48.49 | +1.21% | 29,522 | 144,393,266 |
| 2024-07-05 | 46.51 | 48.5 | 45.81 | 47.91 | +2.5% | 24,931 | 117,252,286 |
| 2024-07-04 | 47.41 | 48 | 46.7 | 46.74 | -2.01% | 16,666 | 78,993,797 |
| 2024-07-03 | 48.1 | 48.7 | 47.4 | 47.7 | -1.39% | 20,451 | 97,917,223 |
| 2024-07-02 | 48.84 | 49.74 | 48.13 | 48.37 | -1.18% | 22,385 | 109,132,249 |
| 2024-07-01 | 47.81 | 50.18 | 47.36 | 48.95 | +0.93% | 37,814 | 184,898,771 |
| 2024-06-28 | 47.56 | 49.16 | 47.25 | 48.5 | +1.59% | 21,319 | 103,509,626 |
| 2024-06-27 | 47.6 | 49.5 | 47.4 | 47.74 | -0.46% | 28,629 | 138,637,175 |
| 2024-06-26 | 47.5 | 48.3 | 46.66 | 47.96 | +2.04% | 18,161 | 86,036,826 |
| 2024-06-25 | 48.6 | 49.24 | 46.71 | 47 | -3.67% | 27,146 | 129,144,367 |
| 2024-06-24 | 50.36 | 51 | 48.57 | 48.79 | -2.34% | 36,015 | 180,037,842 |
| 2024-06-21 | 49 | 50.88 | 48.48 | 49.96 | +1.11% | 32,373 | 160,908,876 |
| 2024-06-20 | 49.48 | 51.4 | 48.98 | 49.41 | -0.14% | 37,221 | 186,878,804 |
| 2024-06-19 | 49.57 | 49.96 | 48.55 | 49.48 | +0.71% | 27,683 | 136,354,361 |
| 2024-06-18 | 50.55 | 50.88 | 48.33 | 49.13 | -2.19% | 39,302 | 194,180,593 |
| 2024-06-17 | 49.2 | 51.09 | 49 | 50.23 | -0.44% | 53,720 | 268,654,313 |
| 2024-06-14 | 51.33 | 52.46 | 49.11 | 50.45 | -2.27% | 103,880 | 526,047,558 |
| 2024-06-13 | 49.5 | 52.32 | 49.06 | 51.62 | +5.09% | 69,335 | 353,534,442 |
| 2024-06-12 | 48.74 | 50 | 48.74 | 49.12 | -0.3% | 32,952 | 162,362,981 |
| 2024-06-11 | 48.45 | 49.32 | 47.63 | 49.27 | +1.97% | 43,801 | 211,760,071 |
| 2024-06-07 | 50.25 | 50.5 | 47.91 | 48.32 | -1.59% | 30,083 | 147,156,056 |
| 2024-06-06 | 49.36 | 50.18 | 48.9 | 49.1 | +0.64% | 38,029 | 187,895,414 |
| 2024-06-05 | 47.82 | 49.39 | 47.82 | 48.79 | +1.12% | 20,144 | 98,389,659 |
| 2024-06-04 | 48.5 | 49.11 | 47.35 | 48.25 | -1.45% | 30,404 | 146,178,541 |
| 2024-06-03 | 46.35 | 49.77 | 45.5 | 48.96 | +8.8% | 79,952 | 387,351,277 |
| 2024-05-31 | 44.5 | 45.79 | 44.31 | 45 | +1.1% | 23,539 | 106,237,053 |
| 2024-05-30 | 44.23 | 45.02 | 43.6 | 44.51 | +0.75% | 20,803 | 92,737,069 |
| 2024-05-29 | 45 | 45.65 | 44.01 | 44.18 | -1.76% | 16,487 | 73,849,155 |
| 2024-05-28 | 45.73 | 46.42 | 44.71 | 44.97 | -1.81% | 20,531 | 92,875,868 |
| 2024-05-27 | 44.93 | 45.86 | 43.8 | 45.8 | +1.78% | 22,264 | 99,408,412 |
| 2024-05-24 | 44.82 | 45.47 | 44.41 | 45 | -0.29% | 25,842 | 116,148,817 |
| 2024-05-23 | 45.39 | 45.74 | 44.8 | 45.13 | -0.4% | 21,295 | 96,206,883 |
| 2024-05-22 | 45.2 | 45.43 | 43.41 | 45.31 | +2.72% | 36,346 | 162,166,070 |
| 2024-05-21 | 46 | 46.76 | 44.01 | 44.11 | -4.94% | 36,659 | 164,221,260 |
| 2024-05-20 | 47.19 | 48.43 | 46.32 | 46.4 | -1.96% | 24,828 | 116,703,813 |
| 2024-05-17 | 45.49 | 47.48 | 44.9 | 47.33 | +4.87% | 34,634 | 161,980,579 |
| 2024-05-16 | 45 | 46.3 | 44.66 | 45.13 | +1.44% | 36,224 | 164,953,164 |
| 2024-05-15 | 44.43 | 45.43 | 43.7 | 44.49 | +0.57% | 27,968 | 124,288,524 |
| 2024-05-14 | 44.3 | 45.22 | 44.03 | 44.24 | +0.71% | 20,958 | 93,259,373 |
| 2024-05-13 | 46.45 | 46.45 | 43.42 | 43.93 | -5.53% | 35,585 | 158,652,513 |
| 2024-05-10 | 48.35 | 48.58 | 46.35 | 46.5 | -3.17% | 20,320 | 94,976,851 |
| 2024-05-09 | 47.11 | 48.47 | 47.08 | 48.02 | +1.57% | 16,331 | 78,098,348 |
| 2024-05-08 | 48.75 | 48.75 | 46.92 | 47.28 | -2.33% | 17,219 | 81,928,522 |
| 2024-05-07 | 49.6 | 50.2 | 48.1 | 48.41 | -2.58% | 21,634 | 106,137,913 |
| 2024-05-06 | 49.26 | 50.71 | 48.87 | 49.69 | +2.88% | 32,988 | 165,410,837 |
| 2024-04-30 | 49.5 | 49.5 | 48 | 48.3 | -1.59% | 20,448 | 99,243,932 |
| 2024-04-29 | 48 | 49.26 | 47.35 | 49.08 | +3.74% | 27,885 | 135,739,289 |
| 2024-04-26 | 45.54 | 47.66 | 45.54 | 47.31 | +3.05% | 20,022 | 94,290,789 |
| 2024-04-25 | 45.9 | 46.97 | 45.51 | 45.91 | -0.69% | 16,028 | 73,994,793 |
| 2024-04-24 | 45.72 | 46.55 | 44.44 | 46.23 | +2.71% | 21,573 | 98,724,051 |
| 2024-04-23 | 44.66 | 46.71 | 44.66 | 45.01 | -2.15% | 17,582 | 80,229,711 |
| 2024-04-22 | 42.66 | 46.27 | 42.42 | 46 | +4.5% | 29,455 | 132,595,196 |
| 2024-04-19 | 46.63 | 46.63 | 43.81 | 44.02 | -5.64% | 33,159 | 148,034,235 |
| 2024-04-18 | 46.88 | 48.09 | 45.51 | 46.65 | -0.49% | 31,919 | 150,023,720 |
| 2024-04-17 | 44.37 | 47.5 | 44.37 | 46.88 | +8.72% | 38,298 | 178,094,824 |
| 2024-04-16 | 45.2 | 45.45 | 43.1 | 43.12 | -4.6% | 36,081 | 158,276,383 |
| 2024-04-15 | 45.74 | 46.66 | 44.55 | 45.2 | -2.04% | 29,673 | 134,775,441 |
| 2024-04-12 | 46.44 | 47.47 | 45.5 | 46.14 | +0.87% | 19,481 | 90,356,565 |
| 2024-04-11 | 45.98 | 47.2 | 45.73 | 45.74 | -1.44% | 21,453 | 99,490,061 |
| 2024-04-10 | 48 | 48 | 46.28 | 46.41 | -3.51% | 22,558 | 105,622,622 |
| 2024-04-09 | 47.8 | 48.44 | 47.01 | 48.1 | +0.42% | 23,762 | 112,942,378 |
| 2024-04-08 | 49.9 | 49.9 | 47.8 | 47.9 | -3.64% | 30,323 | 147,613,378 |
| 2024-04-03 | 49.97 | 50.34 | 48.3 | 49.71 | -0.72% | 26,144 | 129,147,017 |
| 2024-04-02 | 49.79 | 51.4 | 49.21 | 50.07 | +0.24% | 34,227 | 172,547,863 |
| 2024-04-01 | 49.66 | 50.27 | 48.51 | 49.95 | +0.14% | 35,142 | 173,962,417 |
| 2024-03-29 | 50.11 | 50.9 | 47.85 | 49.88 | -0.14% | 35,849 | 175,131,729 |
| 2024-03-28 | 50.13 | 52.26 | 49.6 | 49.95 | -0.87% | 36,525 | 185,653,099 |
| 2024-03-27 | 49.8 | 51.5 | 48.66 | 50.39 | +0.04% | 35,570 | 178,361,767 |
| 2024-03-26 | 50.19 | 51.49 | 49.81 | 50.37 | -0.45% | 25,518 | 128,626,401 |
| 2024-03-25 | 53.67 | 53.9 | 50.53 | 50.6 | -4.96% | 36,726 | 190,159,608 |
| 2024-03-22 | 51.88 | 53.91 | 51.88 | 53.24 | +1.1% | 40,008 | 212,086,805 |
| 2024-03-21 | 53.7 | 54.12 | 51.89 | 52.66 | -2.37% | 32,228 | 170,249,622 |
| 2024-03-20 | 52.48 | 54.03 | 52.14 | 53.94 | +2.49% | 38,458 | 204,427,661 |
| 2024-03-19 | 52.33 | 54.65 | 52.01 | 52.63 | +0.04% | 41,024 | 218,763,659 |
| 2024-03-18 | 52.47 | 53.1 | 51 | 52.61 | +3.54% | 56,325 | 294,345,056 |
| 2024-03-15 | 50.97 | 51.77 | 49.75 | 50.81 | -2.19% | 43,904 | 220,812,135 |
| 2024-03-14 | 51.74 | 52.99 | 51.11 | 51.95 | +1.64% | 35,381 | 184,061,470 |
| 2024-03-13 | 50.14 | 52.37 | 50.03 | 51.11 | +2.24% | 32,128 | 165,392,725 |
| 2024-03-12 | 49.8 | 51.4 | 49.65 | 49.99 | -0.81% | 21,718 | 109,637,262 |
| 2024-03-11 | 49.66 | 50.9 | 49 | 50.4 | +1.12% | 28,461 | 142,772,096 |
| 2024-03-08 | 48.28 | 50.26 | 47.9 | 49.84 | +4.27% | 35,516 | 175,964,037 |
| 2024-03-07 | 50.5 | 50.97 | 47.6 | 47.8 | -6.27% | 44,352 | 217,282,108 |
| 2024-03-06 | 49.35 | 52.7 | 48.99 | 51 | +1.19% | 43,598 | 220,784,886 |
| 2024-03-05 | 48.05 | 52.48 | 47.19 | 50.4 | +3.92% | 56,365 | 279,316,514 |
| 2024-03-04 | 47.67 | 49.59 | 46.83 | 48.5 | +1.19% | 40,864 | 197,242,133 |
| 2024-03-01 | 47.4 | 48.84 | 46.66 | 47.93 | -0.06% | 49,605 | 235,754,419 |
| 2024-02-29 | 43 | 48.28 | 42.8 | 47.96 | +11.53% | 56,370 | 257,731,588 |
| 2024-02-28 | 45.5 | 47.5 | 43 | 43 | -7.45% | 41,889 | 190,495,428 |
| 2024-02-27 | 44.15 | 46.8 | 44.15 | 46.46 | +4.17% | 40,573 | 185,706,595 |
| 2024-02-26 | 42.99 | 46.16 | 42.97 | 44.6 | +4.69% | 46,069 | 205,263,657 |
| 2024-02-23 | 41 | 42.6 | 40.65 | 42.6 | +3.47% | 33,397 | 139,199,074 |
| 2024-02-22 | 41.01 | 41.66 | 40.33 | 41.17 | +0.78% | 30,277 | 124,235,559 |
| 2024-02-21 | 40.7 | 43.12 | 40.08 | 40.85 | -0.1% | 30,211 | 125,804,947 |
| 2024-02-20 | 40.19 | 41.2 | 39.35 | 40.89 | +2.17% | 29,727 | 119,324,098 |
| 2024-02-19 | 42.41 | 42.5 | 39.53 | 40.02 | -2.15% | 41,173 | 167,715,029 |
| 2024-02-08 | 40.02 | 45.45 | 40.02 | 40.9 | +1.74% | 45,590 | 194,145,974 |
| 2024-02-07 | 37.7 | 40.45 | 37.11 | 40.2 | +5.79% | 55,410 | 215,822,377 |
| 2024-02-06 | 35.41 | 38.49 | 33.8 | 38 | +7.95% | 63,200 | 227,308,374 |
| 2024-02-05 | 35.41 | 37.99 | 32.98 | 35.2 | -4.58% | 58,306 | 204,647,512 |
| 2024-02-02 | 39.31 | 39.31 | 35.27 | 36.89 | -5.51% | 47,076 | 174,719,836 |
| 2024-02-01 | 38.7 | 39.85 | 37.38 | 39.04 | +0.88% | 49,993 | 194,698,387 |
| 2024-01-31 | 41.2 | 42.17 | 38.63 | 38.7 | -7.08% | 45,189 | 181,228,869 |
| 2024-01-30 | 47.1 | 47.1 | 41.4 | 41.65 | -8.56% | 50,646 | 219,543,751 |
| 2024-01-29 | 47.47 | 48.25 | 45.37 | 45.55 | -2.34% | 20,605 | 95,602,283 |
| 2024-01-26 | 48.6 | 48.6 | 46.5 | 46.64 | -4.17% | 21,313 | 100,441,363 |
| 2024-01-25 | 48.06 | 49.19 | 46.58 | 48.67 | +1.27% | 23,802 | 113,928,669 |
| 2024-01-24 | 50.6 | 50.8 | 47.13 | 48.06 | -4.76% | 29,670 | 143,768,406 |
| 2024-01-23 | 50.42 | 50.84 | 48.9 | 50.46 | -0.41% | 23,016 | 114,491,245 |
| 2024-01-22 | 52.63 | 52.99 | 50.2 | 50.67 | -4.49% | 18,479 | 94,559,937 |
| 2024-01-19 | 52.4 | 55.35 | 51.99 | 53.05 | +1.2% | 24,950 | 134,583,106 |
| 2024-01-18 | 51.02 | 52.86 | 49.8 | 52.42 | +0.81% | 19,577 | 100,092,435 |
| 2024-01-17 | 53.33 | 53.33 | 52 | 52 | -2.44% | 12,113 | 63,370,727 |
| 2024-01-16 | 52.17 | 53.6 | 52.06 | 53.3 | +0.95% | 14,786 | 78,070,567 |
| 2024-01-15 | 49.88 | 53.5 | 49.88 | 52.8 | +2.33% | 18,605 | 97,688,938 |
| 2024-01-12 | 51.85 | 53.11 | 51.01 | 51.6 | -1.17% | 14,909 | 77,928,319 |
| 2024-01-11 | 51 | 53.19 | 49.84 | 52.21 | +2.84% | 34,009 | 175,452,883 |
| 2024-01-10 | 50.05 | 53.8 | 50.05 | 50.77 | -0.2% | 31,184 | 162,052,343 |
| 2024-01-09 | 50.79 | 51.6 | 49.36 | 50.87 | +0.43% | 35,575 | 179,509,289 |
| 2024-01-08 | 53.11 | 53.11 | 50.5 | 50.65 | -5.11% | 30,106 | 154,309,270 |
| 2024-01-05 | 57.5 | 57.5 | 52.81 | 53.38 | -6.32% | 31,263 | 170,270,372 |
| 2024-01-04 | 56.2 | 57.69 | 55.9 | 56.98 | +1.24% | 27,008 | 153,732,461 |
| 2024-01-03 | 55 | 56.86 | 54.2 | 56.28 | +1.37% | 32,709 | 182,296,497 |
| 2024-01-02 | 55.6 | 56.68 | 52.76 | 55.52 | -0.07% | 43,407 | 236,624,649 |
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：