股票概览
87.21
-0.9%
-0.79
88.7
开盘价
88.88
最高价
86.42
最低价
18,007
成交量
数据更新至: 2025-03-25
技术指标
91.10
MA5 (5日均线)
91.27
MA10 (10日均线)
88.47
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 | 88.7 | 88.88 | 86.42 | 87.21 | -0.9% | 18,007 | 158,003,465 |
| 2025-03-24 | 92.28 | 93.5 | 87 | 88 | -4.88% | 41,919 | 375,257,104 |
| 2025-03-21 | 93.16 | 94.75 | 91.22 | 92.51 | -0.69% | 20,316 | 188,278,796 |
| 2025-03-20 | 93.95 | 95.22 | 92.13 | 93.15 | -1.58% | 15,272 | 142,633,881 |
| 2025-03-19 | 94.39 | 95.95 | 93.12 | 94.65 | -0.19% | 17,516 | 165,504,047 |
| 2025-03-18 | 92.37 | 96.18 | 91.99 | 94.83 | +2.67% | 27,888 | 265,354,062 |
| 2025-03-17 | 91.56 | 93.49 | 90.5 | 92.36 | +1.38% | 18,111 | 167,157,353 |
| 2025-03-14 | 90.34 | 92.34 | 89.89 | 91.1 | +0.84% | 23,963 | 217,696,829 |
| 2025-03-13 | 89.7 | 91.23 | 88.52 | 90.34 | +2.07% | 25,826 | 232,400,110 |
| 2025-03-12 | 91.5 | 94.19 | 88.15 | 88.51 | -3.06% | 39,129 | 352,083,526 |
| 2025-03-11 | 92.33 | 94.48 | 89 | 91.3 | -1.2% | 45,539 | 416,994,339 |
| 2025-03-10 | 87 | 92.85 | 87 | 92.41 | +6.7% | 52,599 | 482,595,926 |
| 2025-03-07 | 86.59 | 87.89 | 85.68 | 86.61 | -0.22% | 15,601 | 135,143,148 |
| 2025-03-06 | 85.99 | 88.49 | 84.61 | 86.8 | +0.93% | 34,677 | 300,268,018 |
| 2025-03-05 | 85.66 | 87.16 | 84.14 | 86 | +0.43% | 29,188 | 248,466,203 |
| 2025-03-04 | 82.01 | 86.97 | 81.88 | 85.63 | +2.55% | 32,327 | 274,592,486 |
| 2025-03-03 | 82.08 | 86.2 | 80.81 | 83.5 | +1.74% | 35,572 | 299,077,618 |
| 2025-02-28 | 82.75 | 85.49 | 80.65 | 82.07 | -1.31% | 43,013 | 352,738,074 |
| 2025-02-27 | 78.25 | 84 | 78.23 | 83.16 | +4.87% | 43,894 | 360,739,627 |
| 2025-02-26 | 75.73 | 79.97 | 74.96 | 79.3 | +5.21% | 38,360 | 301,243,205 |
| 2025-02-25 | 75.63 | 77.37 | 74.15 | 75.37 | -1.17% | 24,372 | 183,794,491 |
| 2025-02-24 | 74.68 | 77.18 | 73.42 | 76.26 | +2.64% | 39,350 | 298,756,907 |
| 2025-02-21 | 70.34 | 74.49 | 69.51 | 74.3 | +7.06% | 40,393 | 293,541,353 |
| 2025-02-20 | 69.66 | 70.85 | 69.18 | 69.4 | -0.14% | 28,939 | 202,664,605 |
| 2025-02-19 | 68.6 | 69.95 | 68.05 | 69.5 | +1.46% | 30,040 | 208,214,573 |
| 2025-02-18 | 67.66 | 69.44 | 67.13 | 68.5 | +1.23% | 27,839 | 191,352,184 |
| 2025-02-17 | 67.97 | 68.4 | 66.51 | 67.67 | -0.29% | 24,122 | 163,007,781 |
| 2025-02-14 | 66.58 | 68.44 | 66.3 | 67.87 | +1.74% | 20,516 | 139,352,997 |
| 2025-02-13 | 65.66 | 67.78 | 65.4 | 66.71 | +1.38% | 20,614 | 137,987,857 |
| 2025-02-12 | 64.61 | 66 | 64.54 | 65.8 | +1.42% | 16,822 | 110,264,425 |
| 2025-02-11 | 64.41 | 65.3 | 63.4 | 64.88 | +1.06% | 16,803 | 108,415,562 |
| 2025-02-10 | 65.35 | 66.18 | 64.2 | 64.2 | -1.06% | 23,706 | 154,638,877 |
| 2025-02-07 | 63.26 | 65.79 | 63.05 | 64.89 | +2.56% | 22,514 | 146,357,541 |
| 2025-02-06 | 63.91 | 64.86 | 62.68 | 63.27 | -1.17% | 19,458 | 123,679,766 |
| 2025-02-05 | 66.34 | 66.58 | 63.84 | 64.02 | -2.71% | 18,247 | 118,529,503 |
| 2025-01-27 | 66.36 | 66.9 | 65.4 | 65.8 | -0.41% | 9,109 | 60,183,832 |
| 2025-01-24 | 64.88 | 66.72 | 64.88 | 66.07 | +1.57% | 14,935 | 98,636,978 |
| 2025-01-23 | 65.39 | 66.3 | 64.8 | 65.05 | -0.54% | 14,605 | 95,871,265 |
| 2025-01-22 | 66.21 | 66.46 | 64.11 | 65.4 | -1.06% | 15,169 | 98,703,022 |
| 2025-01-21 | 65.97 | 66.36 | 64.6 | 66.1 | +0.32% | 13,280 | 87,124,715 |
| 2025-01-20 | 64.47 | 66.55 | 63.79 | 65.89 | +2.95% | 24,421 | 160,982,279 |
| 2025-01-17 | 61.46 | 64.8 | 61 | 64 | +4.22% | 23,354 | 147,937,997 |
| 2025-01-16 | 63.12 | 63.88 | 61.3 | 61.41 | -2.69% | 18,664 | 116,448,613 |
| 2025-01-15 | 63.7 | 63.8 | 62.8 | 63.11 | -0.52% | 14,092 | 89,078,034 |
| 2025-01-14 | 61.03 | 63.8 | 60.6 | 63.44 | +3.83% | 19,784 | 123,771,311 |
| 2025-01-13 | 59.12 | 61.6 | 58.84 | 61.1 | +3.16% | 19,274 | 116,978,033 |
| 2025-01-10 | 59.44 | 60.59 | 59.08 | 59.23 | -0.27% | 9,962 | 59,545,915 |
| 2025-01-09 | 59.3 | 60.97 | 58.31 | 59.39 | +0.19% | 14,730 | 88,383,684 |
| 2025-01-08 | 61.98 | 62.41 | 58 | 59.28 | -4.28% | 27,213 | 162,078,592 |
| 2025-01-07 | 60.4 | 62.7 | 59.86 | 61.93 | +2.13% | 20,057 | 123,736,204 |
| 2025-01-06 | 61.53 | 62.65 | 60.32 | 60.64 | -1.53% | 13,055 | 80,344,539 |
| 2025-01-03 | 60.97 | 62.65 | 60.92 | 61.58 | +0.82% | 22,996 | 142,678,675 |
| 2025-01-02 | 62.5 | 63.32 | 60.68 | 61.08 | -1.97% | 21,506 | 133,186,478 |
| 2024-12-31 | 63.7 | 64.15 | 61.37 | 62.31 | -1.92% | 25,327 | 158,653,696 |
| 2024-12-30 | 62.5 | 64.6 | 62.5 | 63.53 | +1.45% | 19,998 | 127,378,198 |
| 2024-12-27 | 61.18 | 63.2 | 61.18 | 62.62 | +1.49% | 15,782 | 98,860,456 |
| 2024-12-26 | 61.07 | 62.4 | 60.81 | 61.7 | +1.18% | 16,190 | 99,862,618 |
| 2024-12-25 | 61.8 | 62.99 | 60 | 60.98 | -1.76% | 20,225 | 123,887,366 |
| 2024-12-24 | 62.46 | 63.4 | 61.89 | 62.07 | +0.1% | 17,915 | 111,936,056 |
| 2024-12-23 | 62.3 | 62.77 | 61.45 | 62.01 | -0.37% | 14,294 | 88,620,532 |
| 2024-12-20 | 61.98 | 63.44 | 61.6 | 62.24 | +0.39% | 15,236 | 95,100,661 |
| 2024-12-19 | 62.8 | 63.33 | 61.4 | 62 | -1.59% | 31,151 | 193,917,427 |
| 2024-12-18 | 64.31 | 64.5 | 62.88 | 63 | -1.62% | 17,652 | 112,066,731 |
| 2024-12-17 | 65.36 | 65.36 | 63.81 | 64.04 | -0.93% | 17,407 | 112,216,303 |
| 2024-12-16 | 67.3 | 67.55 | 64.33 | 64.64 | -4.36% | 33,477 | 219,086,744 |
| 2024-12-13 | 66.91 | 68.5 | 66.65 | 67.59 | +1% | 31,952 | 216,313,567 |
| 2024-12-12 | 66.8 | 67.88 | 66.29 | 66.92 | +0.37% | 14,710 | 98,981,350 |
| 2024-12-11 | 67.3 | 68.24 | 66.66 | 66.67 | -1.62% | 17,541 | 118,267,645 |
| 2024-12-10 | 69.84 | 70.2 | 67.53 | 67.77 | +0.89% | 29,855 | 206,061,356 |
| 2024-12-09 | 68.51 | 68.9 | 66.8 | 67.17 | -1.47% | 15,780 | 106,733,101 |
| 2024-12-06 | 66.6 | 68.34 | 65.68 | 68.17 | +2.4% | 21,732 | 146,024,708 |
| 2024-12-05 | 66.4 | 66.94 | 65.61 | 66.57 | +0.26% | 14,125 | 93,836,857 |
| 2024-12-04 | 68.8 | 69.13 | 65.83 | 66.4 | -3.49% | 21,759 | 146,156,518 |
| 2024-12-03 | 69.49 | 69.9 | 67.76 | 68.8 | -0.69% | 19,712 | 135,197,048 |
| 2024-12-02 | 69.69 | 70.93 | 69.01 | 69.28 | -0.42% | 30,882 | 216,609,426 |
| 2024-11-29 | 68.8 | 70.37 | 67.82 | 69.57 | +1.44% | 35,491 | 246,765,441 |
| 2024-11-28 | 69.79 | 70.7 | 68.3 | 68.58 | -1.62% | 24,023 | 166,444,815 |
| 2024-11-27 | 67.02 | 69.74 | 66.96 | 69.71 | +4.11% | 44,392 | 305,853,341 |
| 2024-11-26 | 66.61 | 68.98 | 65.99 | 66.96 | +1.35% | 21,467 | 145,384,371 |
| 2024-11-25 | 64.13 | 67.2 | 64.13 | 66.07 | +3.17% | 26,962 | 177,808,039 |
| 2024-11-22 | 68.07 | 68.45 | 64.03 | 64.04 | -5.67% | 23,300 | 153,352,903 |
| 2024-11-21 | 67 | 69.99 | 66.6 | 67.89 | +1.48% | 37,184 | 254,586,769 |
| 2024-11-20 | 62.51 | 67.3 | 62.1 | 66.9 | +7.04% | 46,922 | 309,209,169 |
| 2024-11-19 | 62.77 | 64 | 61.7 | 62.5 | +0.1% | 19,423 | 121,595,874 |
| 2024-11-18 | 65.19 | 65.3 | 62.03 | 62.44 | -4.26% | 25,433 | 162,133,335 |
| 2024-11-15 | 67.98 | 68.95 | 64.67 | 65.22 | -4.07% | 26,819 | 179,728,015 |
| 2024-11-14 | 68.74 | 69.76 | 67.66 | 67.99 | -0.89% | 26,580 | 182,021,083 |
| 2024-11-13 | 67.92 | 69.5 | 66.18 | 68.6 | +0.65% | 30,759 | 208,561,376 |
| 2024-11-12 | 66.68 | 70 | 65.61 | 68.16 | +2.71% | 58,667 | 402,581,103 |
| 2024-11-11 | 64 | 67.83 | 63.3 | 66.36 | +3.27% | 40,106 | 264,355,665 |
| 2024-11-08 | 63 | 65.77 | 62.7 | 64.26 | +2.62% | 39,020 | 252,349,194 |
| 2024-11-07 | 63.49 | 64.27 | 61.99 | 62.62 | -2% | 38,936 | 244,201,555 |
| 2024-11-06 | 66.3 | 66.48 | 63.6 | 63.9 | -1.86% | 29,050 | 188,434,701 |
| 2024-11-05 | 63.98 | 65.3 | 63.05 | 65.11 | +1.28% | 30,893 | 199,983,526 |
| 2024-11-04 | 63.76 | 65.78 | 63.02 | 64.29 | +2.14% | 18,321 | 118,012,538 |
| 2024-11-01 | 62.1 | 64.37 | 61.55 | 62.94 | +1.81% | 26,169 | 165,441,668 |
| 2024-10-31 | 62.86 | 63.32 | 61.8 | 61.82 | -1.2% | 18,937 | 118,208,031 |
| 2024-10-30 | 62.89 | 64.2 | 61.7 | 62.57 | -0.7% | 17,898 | 112,033,516 |
| 2024-10-29 | 66.98 | 66.98 | 62.81 | 63.01 | -5.02% | 31,682 | 203,068,734 |
| 2024-10-28 | 65.58 | 67 | 64.5 | 66.34 | +1.13% | 29,153 | 191,917,560 |
| 2024-10-25 | 65.8 | 66.33 | 63.5 | 65.6 | +0.38% | 27,091 | 175,753,081 |
| 2024-10-24 | 66.38 | 67.06 | 65.2 | 65.35 | -1.51% | 18,767 | 123,753,075 |
| 2024-10-23 | 65.66 | 66.93 | 65.2 | 66.35 | +0.58% | 18,626 | 123,183,214 |
| 2024-10-22 | 67.65 | 67.99 | 65.3 | 65.97 | -2.5% | 36,459 | 241,268,481 |
| 2024-10-21 | 69.69 | 70.43 | 67.3 | 67.66 | -1.97% | 30,301 | 207,800,891 |
| 2024-10-18 | 64.66 | 71.38 | 64.2 | 69.02 | +6.73% | 43,931 | 301,288,110 |
| 2024-10-17 | 63.4 | 66.24 | 63.13 | 64.67 | +2.55% | 25,589 | 166,551,852 |
| 2024-10-16 | 64.8 | 64.98 | 62.68 | 63.06 | -2.69% | 17,702 | 112,697,357 |
| 2024-10-15 | 64.2 | 67.12 | 63.2 | 64.8 | +0.93% | 37,091 | 242,940,579 |
| 2024-10-14 | 63.7 | 64.88 | 61.7 | 64.2 | +0.28% | 38,788 | 245,530,438 |
| 2024-10-11 | 67.32 | 67.84 | 63 | 64.02 | -5.23% | 51,309 | 330,104,680 |
| 2024-10-10 | 70.8 | 73.5 | 67.5 | 67.55 | -2.95% | 45,687 | 321,205,418 |
| 2024-10-09 | 72 | 74.99 | 68.5 | 69.6 | -5.96% | 61,849 | 445,760,259 |
| 2024-10-08 | 78.1 | 79.99 | 71.18 | 74.01 | +7.81% | 110,573 | 832,026,669 |
| 2024-09-30 | 63 | 69.3 | 62 | 68.65 | +15.44% | 64,746 | 425,841,753 |
| 2024-09-27 | 58.88 | 59.7 | 57.4 | 59.47 | +3.62% | 13,852 | 81,586,629 |
| 2024-09-26 | 54.81 | 57.57 | 54.23 | 57.39 | +3.93% | 25,671 | 143,451,762 |
| 2024-09-25 | 54.9 | 56.78 | 54.2 | 55.22 | +1.14% | 24,946 | 138,497,884 |
| 2024-09-24 | 56.98 | 57.57 | 53.19 | 54.6 | -2.78% | 38,531 | 210,146,956 |
| 2024-09-23 | 56.41 | 56.65 | 55.06 | 56.16 | +0.47% | 14,495 | 81,390,159 |
| 2024-09-20 | 59 | 59.33 | 55.8 | 55.9 | -5.06% | 27,488 | 156,541,540 |
| 2024-09-19 | 62 | 62.29 | 58.69 | 58.88 | -4.8% | 29,009 | 174,017,305 |
| 2024-09-18 | 60.36 | 62.16 | 59.71 | 61.85 | +2.74% | 20,494 | 125,948,171 |
| 2024-09-13 | 60.64 | 61.07 | 59.8 | 60.2 | -0.61% | 16,759 | 101,135,715 |
| 2024-09-12 | 61.5 | 62.66 | 60.11 | 60.57 | -1.48% | 19,705 | 120,878,056 |
| 2024-09-11 | 59.04 | 61.95 | 58.51 | 61.48 | +4.03% | 36,681 | 223,560,426 |
| 2024-09-10 | 58.5 | 59.18 | 56.86 | 59.1 | +2.6% | 19,561 | 113,387,230 |
| 2024-09-09 | 58.35 | 60.23 | 57.25 | 57.6 | -0.83% | 31,071 | 182,317,902 |
| 2024-09-06 | 58.86 | 59.04 | 57.94 | 58.08 | -1.33% | 11,590 | 67,767,954 |
| 2024-09-05 | 57.42 | 59.1 | 57.39 | 58.86 | +2.85% | 21,134 | 124,161,821 |
| 2024-09-04 | 56.41 | 57.8 | 55.88 | 57.23 | +1.27% | 11,849 | 67,765,668 |
| 2024-09-03 | 56.38 | 57.8 | 56.12 | 56.51 | +0.69% | 12,563 | 71,672,054 |
| 2024-09-02 | 55.41 | 56.57 | 54.88 | 56.12 | +1.54% | 21,279 | 118,723,304 |
| 2024-08-30 | 56.9 | 57.87 | 55.06 | 55.27 | -2.86% | 27,676 | 155,867,215 |
| 2024-08-29 | 56.02 | 57.2 | 55.99 | 56.9 | +1.07% | 11,873 | 67,400,087 |
| 2024-08-28 | 57.21 | 57.39 | 55.9 | 56.3 | -1.71% | 12,247 | 69,203,744 |
| 2024-08-27 | 56.09 | 57.59 | 56.04 | 57.28 | +1.72% | 14,168 | 80,536,194 |
| 2024-08-26 | 56.06 | 58.58 | 56.05 | 56.31 | -0.28% | 15,467 | 87,690,755 |
| 2024-08-23 | 57.55 | 57.75 | 55.95 | 56.47 | -1.88% | 17,479 | 98,976,664 |
| 2024-08-22 | 57.11 | 57.77 | 56.7 | 57.55 | +0.89% | 13,076 | 74,903,102 |
| 2024-08-21 | 56.94 | 57.45 | 56.4 | 57.04 | +0.3% | 11,311 | 64,486,807 |
| 2024-08-20 | 57.93 | 58.44 | 56.7 | 56.87 | -2.12% | 18,725 | 107,401,882 |
| 2024-08-19 | 58.3 | 58.83 | 57.84 | 58.1 | -0.56% | 16,923 | 98,507,992 |
| 2024-08-16 | 57.4 | 59.18 | 57.25 | 58.43 | +1.27% | 25,993 | 151,541,537 |
| 2024-08-15 | 56 | 58.35 | 55.6 | 57.7 | +3.5% | 28,717 | 164,797,617 |
| 2024-08-14 | 55.68 | 56 | 54.91 | 55.75 | +0.58% | 11,191 | 62,180,573 |
| 2024-08-13 | 54.61 | 55.96 | 54.47 | 55.43 | +1.24% | 13,260 | 73,402,139 |
| 2024-08-12 | 55.25 | 55.66 | 54.4 | 54.75 | -0.05% | 9,089 | 49,966,869 |
| 2024-08-09 | 54.56 | 56.3 | 54.44 | 54.78 | +0.66% | 18,128 | 100,289,332 |
| 2024-08-08 | 52.9 | 55.2 | 52.83 | 54.42 | +2.45% | 15,604 | 84,500,342 |
| 2024-08-07 | 53.6 | 54 | 52.78 | 53.12 | -1.02% | 11,171 | 59,635,953 |
| 2024-08-06 | 53.55 | 54.23 | 52.84 | 53.67 | +1.69% | 13,324 | 71,327,692 |
| 2024-08-05 | 53.52 | 55.1 | 52.73 | 52.78 | -1.55% | 15,607 | 84,110,250 |
| 2024-08-02 | 53.53 | 56.26 | 53.51 | 53.61 | -0.45% | 21,626 | 118,784,539 |
| 2024-08-01 | 53.97 | 55.34 | 53.55 | 53.85 | -0.57% | 11,014 | 59,638,399 |
| 2024-07-31 | 50.52 | 54.16 | 50.11 | 54.16 | +7.46% | 21,412 | 113,403,743 |
| 2024-07-30 | 50.56 | 50.92 | 49.76 | 50.4 | -0.45% | 9,877 | 49,644,657 |
| 2024-07-29 | 50.3 | 50.95 | 49.4 | 50.63 | +0.36% | 11,369 | 57,070,124 |
| 2024-07-26 | 49.81 | 50.5 | 49 | 50.45 | +1.12% | 12,487 | 62,193,783 |
| 2024-07-25 | 50.03 | 50.53 | 49.6 | 49.89 | -0.66% | 8,479 | 42,458,967 |
| 2024-07-24 | 51 | 51.41 | 50.05 | 50.22 | -1.14% | 13,549 | 68,583,486 |
| 2024-07-23 | 53.7 | 53.7 | 50.8 | 50.8 | -5.06% | 19,051 | 98,021,989 |
| 2024-07-22 | 53.23 | 53.67 | 52.68 | 53.51 | +0.72% | 11,468 | 61,018,474 |
| 2024-07-19 | 53.5 | 54.05 | 52.54 | 53.13 | -0.71% | 10,747 | 57,278,097 |
| 2024-07-18 | 53.02 | 54.19 | 52.7 | 53.51 | +0.6% | 12,842 | 68,829,499 |
| 2024-07-17 | 52.41 | 53.59 | 51.73 | 53.19 | +1.86% | 14,801 | 78,078,534 |
| 2024-07-16 | 54.62 | 54.66 | 52.15 | 52.22 | -4.34% | 16,945 | 90,047,011 |
| 2024-07-15 | 55 | 55.48 | 54.13 | 54.59 | -1.11% | 12,011 | 65,720,764 |
| 2024-07-12 | 54.65 | 56.2 | 53.71 | 55.2 | +1.77% | 15,825 | 87,602,653 |
| 2024-07-11 | 53.8 | 55.41 | 53.23 | 54.24 | +1.95% | 15,382 | 83,473,903 |
| 2024-07-10 | 51.8 | 53.88 | 51.75 | 53.2 | +2.66% | 14,745 | 78,266,320 |
| 2024-07-09 | 51.7 | 52.62 | 50.93 | 51.82 | -0.27% | 13,527 | 69,958,843 |
| 2024-07-08 | 53.98 | 54.39 | 51.6 | 51.96 | -4.4% | 19,593 | 103,639,551 |
| 2024-07-05 | 50.8 | 54.77 | 50.68 | 54.35 | +6.26% | 34,282 | 181,527,190 |
| 2024-07-04 | 51.48 | 52.53 | 50.83 | 51.15 | -0.64% | 9,871 | 50,856,003 |
| 2024-07-03 | 52.31 | 52.31 | 51.15 | 51.48 | -1.59% | 12,163 | 62,770,867 |
| 2024-07-02 | 53.29 | 53.4 | 51.41 | 52.31 | -0.82% | 11,721 | 61,202,728 |
| 2024-07-01 | 54.8 | 54.8 | 51.36 | 52.74 | -2.73% | 22,953 | 120,699,236 |
| 2024-06-28 | 55.3 | 56.5 | 53.64 | 54.22 | -2.06% | 20,725 | 114,060,513 |
| 2024-06-27 | 55.45 | 56.32 | 54.54 | 55.36 | -0.79% | 12,768 | 70,572,745 |
| 2024-06-26 | 54.16 | 55.98 | 54.16 | 55.8 | +2.54% | 15,476 | 85,467,609 |
| 2024-06-25 | 54.58 | 55.3 | 54 | 54.42 | -0.69% | 10,828 | 59,148,840 |
| 2024-06-24 | 55.53 | 56.49 | 54.8 | 54.8 | -2.14% | 18,100 | 100,152,111 |
| 2024-06-21 | 57.04 | 57.04 | 55.72 | 56 | -1.39% | 12,410 | 69,684,813 |
| 2024-06-20 | 56.29 | 58.09 | 56.25 | 56.79 | +0.75% | 17,034 | 97,518,759 |
| 2024-06-19 | 57.86 | 58.5 | 56 | 56.37 | -2.32% | 17,059 | 96,876,653 |
| 2024-06-18 | 57.55 | 58.35 | 57.06 | 57.71 | -0.48% | 17,516 | 101,093,878 |
| 2024-06-17 | 56.4 | 58.66 | 56.36 | 57.99 | +1.95% | 20,981 | 121,704,208 |
| 2024-06-14 | 57.9 | 58.33 | 56.36 | 56.88 | -1.76% | 34,295 | 195,901,928 |
| 2024-06-13 | 56 | 58.28 | 55.78 | 57.9 | +4.27% | 42,458 | 245,086,372 |
| 2024-06-12 | 56.11 | 56.42 | 55.46 | 55.53 | -1.68% | 11,483 | 64,055,678 |
| 2024-06-11 | 54.03 | 56.98 | 53.12 | 56.48 | +3.01% | 23,691 | 130,293,700 |
| 2024-06-07 | 56.21 | 56.3 | 54.51 | 54.83 | -1.49% | 14,267 | 78,695,208 |
| 2024-06-06 | 55.65 | 57.2 | 55.28 | 55.66 | +0.2% | 21,016 | 118,049,855 |
| 2024-06-05 | 56.18 | 57.3 | 55.31 | 55.55 | -1.12% | 20,422 | 115,248,325 |
| 2024-06-04 | 54.56 | 56.79 | 54.5 | 56.18 | +2.89% | 18,895 | 105,846,695 |
| 2024-06-03 | 55.6 | 56.39 | 54.31 | 54.6 | -1.87% | 10,790 | 59,642,541 |
| 2024-05-31 | 55.95 | 56.25 | 54.8 | 55.64 | +2.87% | 20,292 | 113,173,249 |
| 2024-05-30 | 54.25 | 54.85 | 53.58 | 54.09 | -1.48% | 12,145 | 65,630,830 |
| 2024-05-29 | 54.77 | 56.96 | 54.38 | 54.9 | +0.22% | 20,766 | 115,484,131 |
| 2024-05-28 | 54.3 | 55.7 | 53.63 | 54.78 | +0.61% | 16,315 | 89,712,167 |
| 2024-05-27 | 52.92 | 54.7 | 52.7 | 54.45 | +2.95% | 24,481 | 131,833,648 |
| 2024-05-24 | 54.93 | 54.95 | 52 | 52.89 | -3.41% | 35,654 | 188,711,636 |
| 2024-05-23 | 56.71 | 56.71 | 54.7 | 54.76 | -3.3% | 15,509 | 85,576,147 |
| 2024-05-22 | 56.93 | 57.5 | 55.94 | 56.63 | -1.07% | 16,136 | 91,167,509 |
| 2024-05-21 | 56.34 | 58.18 | 55.3 | 57.24 | +1.47% | 24,977 | 142,873,783 |
| 2024-05-20 | 56.11 | 58.3 | 55.55 | 56.41 | +0.16% | 25,369 | 145,089,315 |
| 2024-05-17 | 53.99 | 56.8 | 53.64 | 56.32 | +5.73% | 33,044 | 185,123,599 |
| 2024-05-16 | 54.38 | 54.95 | 52.98 | 53.27 | -2.42% | 16,213 | 87,112,595 |
| 2024-05-15 | 55.51 | 56.02 | 54.31 | 54.59 | -2.43% | 14,635 | 80,397,052 |
| 2024-05-14 | 53.81 | 56.31 | 53.81 | 55.95 | +3.42% | 22,247 | 123,714,734 |
| 2024-05-13 | 54.68 | 55.27 | 53.62 | 54.1 | -2.17% | 20,596 | 111,581,168 |
| 2024-05-10 | 55.88 | 55.98 | 54.91 | 55.3 | -0.14% | 14,137 | 78,387,406 |
| 2024-05-09 | 55.77 | 56.18 | 54.71 | 55.38 | +0.16% | 12,847 | 71,286,227 |
| 2024-05-08 | 55.62 | 55.9 | 54.66 | 55.29 | -0.59% | 19,243 | 106,354,004 |
| 2024-05-07 | 56.88 | 56.88 | 55.02 | 55.62 | -1.77% | 23,674 | 131,551,240 |
| 2024-05-06 | 55.61 | 57.1 | 54.94 | 56.62 | +2.76% | 22,418 | 126,519,944 |
| 2024-04-30 | 54.5 | 55.35 | 54.19 | 55.1 | +0.73% | 22,671 | 124,805,106 |
| 2024-04-29 | 53.78 | 54.95 | 53.16 | 54.7 | +2.43% | 23,198 | 125,892,626 |
| 2024-04-26 | 51.02 | 53.75 | 51.02 | 53.4 | +4.38% | 25,256 | 134,208,861 |
| 2024-04-25 | 50.85 | 52.35 | 50.68 | 51.16 | +0.51% | 18,786 | 96,675,210 |
| 2024-04-24 | 49.91 | 50.9 | 48.55 | 50.9 | +2.33% | 22,050 | 110,346,802 |
| 2024-04-23 | 47.07 | 50.3 | 46.45 | 49.74 | +5.58% | 41,115 | 200,383,045 |
| 2024-04-22 | 46.46 | 48.3 | 45.3 | 47.11 | +2.15% | 21,950 | 103,323,806 |
| 2024-04-19 | 47.38 | 47.45 | 45.59 | 46.12 | -2.99% | 25,241 | 116,478,753 |
| 2024-04-18 | 48.08 | 48.7 | 46.91 | 47.54 | -0.48% | 19,565 | 93,596,264 |
| 2024-04-17 | 49.49 | 49.49 | 47.47 | 47.77 | -2.13% | 24,198 | 116,693,262 |
| 2024-04-16 | 50.29 | 50.88 | 48.45 | 48.81 | -3.35% | 21,772 | 107,535,940 |
| 2024-04-15 | 51.6 | 52.2 | 49.73 | 50.5 | -2.49% | 17,927 | 90,892,566 |
| 2024-04-12 | 52.59 | 52.8 | 51.68 | 51.79 | -1.07% | 9,041 | 47,196,753 |
| 2024-04-11 | 52.07 | 53.1 | 51.56 | 52.35 | +0.13% | 12,218 | 64,003,028 |
| 2024-04-10 | 52.48 | 52.96 | 51.5 | 52.28 | -0.93% | 16,936 | 88,482,990 |
| 2024-04-09 | 51.11 | 52.8 | 51.11 | 52.77 | +2.23% | 15,483 | 80,896,353 |
| 2024-04-08 | 51.55 | 52.65 | 51.05 | 51.62 | +0.43% | 14,573 | 75,255,606 |
| 2024-04-03 | 51.63 | 52.14 | 50.51 | 51.4 | -1.04% | 16,387 | 84,237,247 |
| 2024-04-02 | 53.77 | 53.77 | 51.34 | 51.94 | -3.4% | 27,498 | 143,233,016 |
| 2024-04-01 | 54.29 | 54.29 | 53.14 | 53.77 | -0.24% | 12,276 | 65,951,527 |
| 2024-03-29 | 53.27 | 54.09 | 52.56 | 53.9 | +1.01% | 19,821 | 105,711,800 |
| 2024-03-28 | 54.21 | 55.15 | 52.9 | 53.36 | -1.97% | 25,435 | 137,250,541 |
| 2024-03-27 | 52.8 | 55.48 | 52.53 | 54.43 | +3.6% | 46,101 | 250,442,013 |
| 2024-03-26 | 51.67 | 53.15 | 51.1 | 52.54 | +1.98% | 19,508 | 102,192,759 |
| 2024-03-25 | 50.5 | 53.27 | 50.42 | 51.52 | +1.42% | 28,538 | 148,848,778 |
| 2024-03-22 | 51.42 | 51.57 | 49.94 | 50.8 | -1.3% | 21,085 | 106,542,392 |
| 2024-03-21 | 52.5 | 53.38 | 51.06 | 51.47 | -2.78% | 21,616 | 112,575,712 |
| 2024-03-20 | 52.8 | 53.54 | 51.8 | 52.94 | +0.19% | 17,748 | 93,569,865 |
| 2024-03-19 | 53.03 | 53.3 | 52.34 | 52.84 | -0.55% | 19,162 | 101,153,884 |
| 2024-03-18 | 51.6 | 53.35 | 51.04 | 53.13 | +4.16% | 33,109 | 173,680,983 |
| 2024-03-15 | 50.29 | 51.7 | 49.6 | 51.01 | +1.45% | 36,913 | 187,198,893 |
| 2024-03-14 | 51.5 | 55.36 | 50.16 | 50.28 | +7.64% | 106,169 | 557,952,304 |
| 2024-03-13 | 45 | 47.35 | 44.81 | 46.71 | +3.71% | 25,698 | 119,365,204 |
| 2024-03-12 | 45.77 | 46.99 | 44.76 | 45.04 | -0.68% | 21,823 | 99,549,817 |
| 2024-03-11 | 44.88 | 45.69 | 43.82 | 45.35 | +2.23% | 15,692 | 70,398,921 |
| 2024-03-08 | 43.2 | 44.68 | 42.8 | 44.36 | +2.69% | 19,743 | 86,249,733 |
| 2024-03-07 | 45 | 45 | 43.14 | 43.2 | -3.03% | 19,757 | 87,231,029 |
| 2024-03-06 | 45.54 | 45.81 | 44.14 | 44.55 | -2.94% | 21,323 | 95,525,068 |
| 2024-03-05 | 46.18 | 46.67 | 44.75 | 45.9 | -1.82% | 23,746 | 108,222,164 |
| 2024-03-04 | 46.33 | 47.8 | 46.1 | 46.75 | +0.91% | 21,674 | 101,565,365 |
| 2024-03-01 | 45.61 | 46.52 | 44.56 | 46.33 | +1.51% | 26,822 | 122,270,954 |
| 2024-02-29 | 44.5 | 46 | 44.1 | 45.64 | +2.52% | 21,572 | 97,432,689 |
| 2024-02-28 | 46.64 | 48.1 | 44.52 | 44.52 | -3.57% | 28,607 | 133,443,983 |
| 2024-02-27 | 45.23 | 46.44 | 44.33 | 46.17 | +2.12% | 24,999 | 113,444,147 |
| 2024-02-26 | 45.1 | 46.37 | 44.8 | 45.21 | -0.2% | 21,396 | 97,433,343 |
| 2024-02-23 | 44.84 | 45.3 | 44.32 | 45.3 | +1.12% | 16,449 | 73,829,783 |
| 2024-02-22 | 43.95 | 45.26 | 43.95 | 44.8 | +1.27% | 18,520 | 82,822,429 |
| 2024-02-21 | 44.48 | 45.84 | 44.05 | 44.24 | -0.7% | 16,579 | 74,522,574 |
| 2024-02-20 | 44.11 | 45.76 | 43.57 | 44.55 | +1% | 18,410 | 82,286,044 |
| 2024-02-19 | 44.97 | 46.45 | 43.5 | 44.11 | +0.14% | 25,542 | 114,318,885 |
| 2024-02-08 | 42.48 | 45.48 | 42.03 | 44.05 | +5.38% | 33,103 | 147,500,194 |
| 2024-02-07 | 40.06 | 43.67 | 39.99 | 41.8 | +3.88% | 39,229 | 166,108,553 |
| 2024-02-06 | 34.28 | 40.5 | 33.33 | 40.24 | +15.63% | 44,097 | 163,902,286 |
| 2024-02-05 | 37.5 | 37.77 | 33.2 | 34.8 | -8.01% | 41,542 | 145,689,139 |
| 2024-02-02 | 40.67 | 41.33 | 36.81 | 37.83 | -6.89% | 36,598 | 141,878,863 |
| 2024-02-01 | 40.71 | 42.57 | 39.9 | 40.63 | -1.14% | 22,391 | 92,064,186 |
| 2024-01-31 | 42.75 | 43.45 | 40.1 | 41.1 | -3.86% | 25,963 | 107,043,918 |
| 2024-01-30 | 43.52 | 44.23 | 42.66 | 42.75 | -2.33% | 16,334 | 71,115,172 |
| 2024-01-29 | 44.05 | 45.09 | 42.91 | 43.77 | -0.39% | 16,961 | 74,428,742 |
| 2024-01-26 | 45.05 | 46.07 | 43.7 | 43.94 | -3.3% | 16,692 | 74,946,071 |
| 2024-01-25 | 44.15 | 46.23 | 43.45 | 45.44 | +2.37% | 22,406 | 100,846,113 |
| 2024-01-24 | 45.34 | 45.7 | 42.8 | 44.39 | -1.57% | 26,415 | 116,064,681 |
| 2024-01-23 | 42.25 | 45.28 | 42.05 | 45.1 | +5.18% | 33,068 | 146,484,568 |
| 2024-01-22 | 47.66 | 47.8 | 42.14 | 42.88 | -9.97% | 37,631 | 167,900,321 |
| 2024-01-19 | 46.6 | 48.71 | 46.32 | 47.63 | +2.17% | 30,230 | 144,985,776 |
| 2024-01-18 | 46.58 | 47.01 | 45.4 | 46.62 | -0.66% | 23,028 | 105,803,289 |
| 2024-01-17 | 49.9 | 50.03 | 46.88 | 46.93 | -6.06% | 32,125 | 153,689,667 |
| 2024-01-16 | 49.73 | 50.25 | 49.01 | 49.96 | +0.06% | 15,805 | 78,395,088 |
| 2024-01-15 | 49.63 | 51.51 | 49 | 49.93 | +0.26% | 16,483 | 83,091,158 |
| 2024-01-12 | 50.28 | 51.19 | 49.8 | 49.8 | -0.66% | 18,109 | 91,433,050 |
| 2024-01-11 | 49.5 | 50.73 | 49.33 | 50.13 | +1.23% | 11,739 | 58,933,768 |
| 2024-01-10 | 50.5 | 50.5 | 49.4 | 49.52 | -2.1% | 10,681 | 53,297,614 |
| 2024-01-09 | 48.3 | 51.5 | 48.3 | 50.58 | +4.72% | 26,170 | 131,637,203 |
| 2024-01-08 | 49.18 | 49.3 | 47.21 | 48.3 | -1.75% | 16,629 | 80,540,400 |
| 2024-01-05 | 52.22 | 52.47 | 49.11 | 49.16 | -6.43% | 31,717 | 159,306,942 |
| 2024-01-04 | 53 | 53.33 | 51.88 | 52.54 | -1.04% | 15,438 | 81,062,292 |
| 2024-01-03 | 53.88 | 53.92 | 52.6 | 53.09 | -0.65% | 21,303 | 113,399,497 |
| 2024-01-02 | 52.79 | 53.76 | 51.98 | 53.44 | +0.94% | 26,373 | 140,370,937 |
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：