股票概览
73.37
-0.04%
-0.03
73.83
开盘价
74.78
最高价
73.01
最低价
18,841
成交量
数据更新至: 2024-12-31
技术指标
73.38
MA5 (5日均线)
72.65
MA10 (10日均线)
71.28
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 73.83 | 74.78 | 73.01 | 73.37 | -0.04% | 18,841 | 138,972,298 |
| 2024-12-30 | 72.32 | 74.18 | 72.04 | 73.4 | +1.49% | 15,795 | 115,614,872 |
| 2024-12-27 | 74 | 74 | 72.05 | 72.32 | -2.27% | 15,387 | 111,878,482 |
| 2024-12-26 | 74.53 | 75.37 | 73.62 | 74 | +0.23% | 13,233 | 98,489,060 |
| 2024-12-25 | 74.61 | 75.97 | 73.21 | 73.83 | -1.03% | 15,809 | 117,205,351 |
| 2024-12-24 | 72.07 | 75.4 | 72.07 | 74.6 | +3.54% | 25,573 | 189,693,985 |
| 2024-12-23 | 71.48 | 73.6 | 70.9 | 72.05 | +1.61% | 28,763 | 208,539,991 |
| 2024-12-20 | 71.4 | 72.48 | 70.7 | 70.91 | -0.69% | 16,016 | 114,332,971 |
| 2024-12-19 | 69.51 | 71.79 | 69.51 | 71.4 | +1.08% | 17,961 | 127,507,629 |
| 2024-12-18 | 71.1 | 71.97 | 70.15 | 70.64 | +0.23% | 15,268 | 108,166,838 |
| 2024-12-17 | 68.68 | 72.49 | 68.68 | 70.48 | +1.61% | 33,985 | 241,970,094 |
| 2024-12-16 | 67.25 | 70.8 | 66 | 69.36 | +2.26% | 45,780 | 316,586,893 |
| 2024-12-13 | 68.06 | 70.21 | 66.67 | 67.83 | -0.35% | 60,608 | 412,978,666 |
| 2024-12-12 | 69.03 | 69.03 | 67.35 | 68.07 | -0.56% | 24,156 | 164,247,432 |
| 2024-12-11 | 72 | 72.58 | 68.45 | 68.45 | -4.75% | 32,329 | 224,315,060 |
| 2024-12-10 | 73.1 | 73.47 | 71.3 | 71.86 | +2.22% | 28,258 | 204,068,390 |
| 2024-12-09 | 70.84 | 71.19 | 69.29 | 70.3 | -0.76% | 23,095 | 162,130,362 |
| 2024-12-06 | 69.95 | 72.5 | 69.54 | 70.84 | +1.43% | 20,692 | 146,632,880 |
| 2024-12-05 | 71.64 | 71.94 | 69.51 | 69.84 | -2.95% | 26,969 | 189,230,862 |
| 2024-12-04 | 73.2 | 73.82 | 71.33 | 71.96 | -1.83% | 19,214 | 138,938,471 |
| 2024-12-03 | 72.9 | 73.87 | 72.23 | 73.3 | +0.55% | 19,907 | 145,338,764 |
| 2024-12-02 | 74.84 | 75.06 | 72.7 | 72.9 | -2.15% | 24,012 | 176,896,371 |
| 2024-11-29 | 73.52 | 76.84 | 73 | 74.5 | +1.28% | 25,322 | 190,180,787 |
| 2024-11-28 | 74.69 | 74.79 | 72.51 | 73.56 | -1.38% | 20,332 | 150,033,611 |
| 2024-11-27 | 72.2 | 74.6 | 72.2 | 74.59 | +2% | 21,301 | 157,130,932 |
| 2024-11-26 | 72.25 | 74.85 | 71.5 | 73.13 | +0.32% | 14,763 | 108,436,203 |
| 2024-11-25 | 71.25 | 73.8 | 71.25 | 72.9 | +1.69% | 15,110 | 110,015,901 |
| 2024-11-22 | 73.73 | 73.99 | 71.69 | 71.69 | -2.85% | 18,264 | 132,663,360 |
| 2024-11-21 | 74.01 | 74.59 | 72.8 | 73.79 | -0.71% | 15,582 | 114,826,023 |
| 2024-11-20 | 75.21 | 76.45 | 73.68 | 74.32 | -1.24% | 22,404 | 167,244,661 |
| 2024-11-19 | 73.53 | 75.35 | 73.53 | 75.25 | +2.14% | 17,673 | 131,765,243 |
| 2024-11-18 | 74.16 | 76.78 | 73.11 | 73.67 | -1.3% | 22,511 | 167,691,119 |
| 2024-11-15 | 75.06 | 76.54 | 74.58 | 74.64 | -1.03% | 18,306 | 137,939,998 |
| 2024-11-14 | 77.3 | 78 | 75.1 | 75.42 | -2.43% | 21,327 | 162,955,558 |
| 2024-11-13 | 78.73 | 80.27 | 76.18 | 77.3 | -2.5% | 26,214 | 203,105,184 |
| 2024-11-12 | 78.37 | 81.78 | 76.56 | 79.28 | +1.16% | 35,699 | 284,159,343 |
| 2024-11-11 | 79.23 | 80.36 | 77.5 | 78.37 | -1.09% | 27,075 | 212,978,080 |
| 2024-11-08 | 80.68 | 81.58 | 79.05 | 79.23 | -1.12% | 22,388 | 179,682,363 |
| 2024-11-07 | 77.02 | 80.69 | 77.02 | 80.13 | +3.06% | 25,796 | 205,297,993 |
| 2024-11-06 | 79 | 79.75 | 77.29 | 77.75 | -1.64% | 20,442 | 159,935,053 |
| 2024-11-05 | 78 | 79.66 | 76.5 | 79.05 | +1.5% | 25,948 | 204,057,523 |
| 2024-11-04 | 76.68 | 80.38 | 76.68 | 77.88 | -0.65% | 20,181 | 157,366,419 |
| 2024-11-01 | 77.56 | 79.63 | 77 | 78.39 | +1.37% | 19,290 | 151,456,028 |
| 2024-10-31 | 78.87 | 79.6 | 77.12 | 77.33 | -1.9% | 22,689 | 177,262,139 |
| 2024-10-30 | 82.08 | 82.29 | 77.65 | 78.83 | -3.26% | 25,155 | 199,692,118 |
| 2024-10-29 | 82.5 | 82.54 | 80 | 81.49 | -0.38% | 27,285 | 222,263,800 |
| 2024-10-28 | 83.11 | 83.69 | 80.77 | 81.8 | -1.93% | 23,724 | 194,711,697 |
| 2024-10-25 | 83.4 | 84.42 | 78.88 | 83.41 | +1.46% | 42,399 | 347,998,722 |
| 2024-10-24 | 81.98 | 83.25 | 81.6 | 82.21 | -0.22% | 19,886 | 163,590,387 |
| 2024-10-23 | 80.34 | 83.58 | 80.1 | 82.39 | +1.72% | 22,066 | 181,621,521 |
| 2024-10-22 | 80.45 | 81.58 | 78.44 | 81 | +1.36% | 30,933 | 248,681,880 |
| 2024-10-21 | 83.7 | 83.7 | 79.03 | 79.91 | -3.95% | 39,069 | 315,725,885 |
| 2024-10-18 | 75.94 | 86.11 | 75.03 | 83.2 | +10.13% | 47,579 | 386,304,383 |
| 2024-10-17 | 75.24 | 76.98 | 74.79 | 75.55 | +0.43% | 15,716 | 119,594,721 |
| 2024-10-16 | 74.93 | 76.83 | 74.02 | 75.23 | -0.3% | 18,720 | 141,481,806 |
| 2024-10-15 | 78.35 | 78.35 | 75.22 | 75.46 | -3.52% | 25,738 | 197,962,144 |
| 2024-10-14 | 75.8 | 78.69 | 74.41 | 78.21 | +3.1% | 38,867 | 299,091,911 |
| 2024-10-11 | 81.1 | 81.96 | 75.1 | 75.86 | -6.46% | 40,206 | 310,609,405 |
| 2024-10-10 | 77 | 85.2 | 76.88 | 81.1 | +3.13% | 65,399 | 537,984,637 |
| 2024-10-09 | 81.5 | 83.5 | 77.3 | 78.64 | -4.68% | 60,430 | 488,978,362 |
| 2024-10-08 | 82.69 | 84.88 | 76.04 | 82.5 | +15.14% | 71,216 | 580,229,390 |
| 2024-09-30 | 66.38 | 71.98 | 65.02 | 71.65 | +13.28% | 54,586 | 377,282,691 |
| 2024-09-27 | 61 | 63.25 | 60.53 | 63.25 | +4.55% | 14,274 | 88,536,210 |
| 2024-09-26 | 58 | 60.52 | 57.35 | 60.5 | +4.11% | 25,144 | 147,816,604 |
| 2024-09-25 | 58.97 | 59.3 | 57.28 | 58.11 | -0.58% | 40,373 | 234,616,889 |
| 2024-09-24 | 60.58 | 61.06 | 57.8 | 58.45 | -2.57% | 41,991 | 246,910,682 |
| 2024-09-23 | 60.88 | 61.26 | 59.6 | 59.99 | -1.46% | 15,154 | 91,413,762 |
| 2024-09-20 | 60.71 | 61.59 | 59.7 | 60.88 | -0.29% | 22,149 | 133,896,528 |
| 2024-09-19 | 60.73 | 61.86 | 60.11 | 61.06 | +0.93% | 19,325 | 118,084,982 |
| 2024-09-18 | 58.7 | 60.73 | 57.8 | 60.5 | +2.89% | 20,288 | 121,439,215 |
| 2024-09-13 | 58.76 | 59.3 | 58.4 | 58.8 | 0% | 14,970 | 88,220,415 |
| 2024-09-12 | 57.58 | 58.96 | 57.41 | 58.8 | +2.12% | 23,026 | 134,459,372 |
| 2024-09-11 | 54.98 | 57.6 | 54.98 | 57.58 | +3.95% | 21,029 | 119,596,303 |
| 2024-09-10 | 54.29 | 55.49 | 53.94 | 55.39 | +1.75% | 10,479 | 57,413,922 |
| 2024-09-09 | 53.51 | 54.85 | 53.36 | 54.44 | +1.15% | 15,958 | 86,760,339 |
| 2024-09-06 | 55.87 | 55.87 | 53.73 | 53.82 | -2.8% | 13,309 | 72,354,615 |
| 2024-09-05 | 55.35 | 56.08 | 55.1 | 55.37 | +0.04% | 7,560 | 41,977,817 |
| 2024-09-04 | 55.09 | 55.57 | 54.73 | 55.35 | +0.13% | 11,185 | 61,758,511 |
| 2024-09-03 | 54.67 | 56.08 | 54.67 | 55.28 | -0.16% | 12,341 | 68,255,038 |
| 2024-09-02 | 55.84 | 56.39 | 54.67 | 55.37 | -0.84% | 15,201 | 84,161,460 |
| 2024-08-30 | 55.57 | 56.95 | 55.41 | 55.84 | -0.59% | 16,870 | 94,683,218 |
| 2024-08-29 | 55.62 | 56.51 | 55.12 | 56.17 | +0.92% | 15,392 | 86,141,486 |
| 2024-08-28 | 56.41 | 57.18 | 55.36 | 55.66 | -1.49% | 15,192 | 84,830,575 |
| 2024-08-27 | 56.19 | 57.33 | 56.07 | 56.5 | -0.26% | 17,488 | 98,872,515 |
| 2024-08-26 | 54.93 | 57.09 | 54.15 | 56.65 | +2.98% | 34,498 | 193,614,117 |
| 2024-08-23 | 54.9 | 55.44 | 53.8 | 55.01 | +1.12% | 28,911 | 158,394,719 |
| 2024-08-22 | 51.88 | 54.95 | 51.75 | 54.4 | +14.67% | 60,783 | 325,712,220 |
| 2024-08-21 | 48.4 | 49.24 | 46.95 | 47.44 | -2.49% | 14,793 | 70,590,417 |
| 2024-08-20 | 49.5 | 50.23 | 47.85 | 48.65 | -2.41% | 11,756 | 56,949,397 |
| 2024-08-19 | 49.85 | 50.89 | 49.69 | 49.85 | +0.14% | 6,728 | 33,699,737 |
| 2024-08-16 | 49.75 | 50.72 | 49.13 | 49.78 | -0.56% | 8,098 | 40,410,281 |
| 2024-08-15 | 49.94 | 51.37 | 49.45 | 50.06 | -0.08% | 11,278 | 56,688,494 |
| 2024-08-14 | 51.38 | 51.38 | 49.9 | 50.1 | -2.62% | 7,934 | 39,915,251 |
| 2024-08-13 | 53.22 | 53.22 | 50.85 | 51.45 | -3.33% | 16,737 | 86,228,602 |
| 2024-08-12 | 53.27 | 53.83 | 52.7 | 53.22 | +0.23% | 8,276 | 44,020,673 |
| 2024-08-09 | 53.6 | 54.98 | 52.8 | 53.1 | -0.67% | 12,499 | 66,842,572 |
| 2024-08-08 | 51.97 | 53.85 | 51.32 | 53.46 | +2.87% | 14,178 | 74,914,544 |
| 2024-08-07 | 51.89 | 52.37 | 50.89 | 51.97 | +0.68% | 11,148 | 57,668,742 |
| 2024-08-06 | 50.34 | 52.3 | 50.34 | 51.62 | +3.05% | 12,607 | 64,912,044 |
| 2024-08-05 | 48.85 | 51.47 | 48.71 | 50.09 | +2.02% | 16,604 | 84,013,120 |
| 2024-08-02 | 48 | 50.16 | 47.74 | 49.1 | +2.51% | 19,988 | 98,535,152 |
| 2024-08-01 | 49.88 | 50.8 | 47.81 | 47.9 | -4.1% | 19,209 | 93,115,249 |
| 2024-07-31 | 47.1 | 50 | 46.58 | 49.95 | +6.05% | 24,164 | 117,176,252 |
| 2024-07-30 | 48.85 | 49.58 | 46.3 | 47.1 | -3.98% | 23,699 | 112,070,593 |
| 2024-07-29 | 49.8 | 49.91 | 48.94 | 49.05 | -1.43% | 12,107 | 59,592,129 |
| 2024-07-26 | 52.27 | 52.49 | 49.33 | 49.76 | -4.8% | 20,328 | 102,003,258 |
| 2024-07-25 | 51.49 | 53.08 | 51.18 | 52.27 | +1.36% | 10,252 | 53,592,540 |
| 2024-07-24 | 51.61 | 52.4 | 51 | 51.57 | -0.08% | 14,364 | 74,240,977 |
| 2024-07-23 | 57.5 | 57.5 | 51.51 | 51.61 | -9.76% | 29,022 | 155,089,961 |
| 2024-07-22 | 57 | 57.92 | 56.65 | 57.19 | +0.11% | 14,458 | 82,852,757 |
| 2024-07-19 | 56.48 | 57.77 | 55.81 | 57.13 | +1.65% | 15,426 | 88,056,135 |
| 2024-07-18 | 55.6 | 56.99 | 55.07 | 56.2 | +0.95% | 12,319 | 69,301,427 |
| 2024-07-17 | 55.79 | 56.28 | 54.93 | 55.67 | -0.22% | 12,893 | 71,685,497 |
| 2024-07-16 | 56.14 | 56.68 | 55.22 | 55.79 | -0.73% | 10,694 | 59,394,080 |
| 2024-07-15 | 56.52 | 56.77 | 55.41 | 56.2 | -0.57% | 12,310 | 68,930,685 |
| 2024-07-12 | 55 | 56.85 | 54.74 | 56.52 | +2.6% | 16,871 | 94,975,246 |
| 2024-07-11 | 53.09 | 55.4 | 52.31 | 55.09 | +4.44% | 23,698 | 129,046,506 |
| 2024-07-10 | 53.64 | 53.64 | 52.2 | 52.75 | -0.86% | 10,801 | 56,829,869 |
| 2024-07-09 | 51.77 | 53.99 | 51.77 | 53.21 | +1.93% | 14,834 | 78,660,665 |
| 2024-07-08 | 53.8 | 54.15 | 51.76 | 52.2 | -3.83% | 16,054 | 84,304,359 |
| 2024-07-05 | 50.91 | 54.7 | 50.88 | 54.28 | +6.02% | 22,231 | 118,130,100 |
| 2024-07-04 | 51.84 | 52.2 | 50.8 | 51.2 | -1.18% | 9,778 | 50,061,123 |
| 2024-07-03 | 52.17 | 52.91 | 51.5 | 51.81 | -1.18% | 8,621 | 44,851,282 |
| 2024-07-02 | 52.59 | 53.15 | 52.02 | 52.43 | -0.89% | 9,405 | 49,228,623 |
| 2024-07-01 | 53.98 | 53.98 | 51.51 | 52.9 | -1.21% | 16,972 | 89,176,880 |
| 2024-06-28 | 54.9 | 56.37 | 53.33 | 53.55 | -3.06% | 19,601 | 106,959,468 |
| 2024-06-27 | 57.01 | 57.5 | 54.7 | 55.24 | -3.53% | 16,400 | 90,882,558 |
| 2024-06-26 | 55.03 | 57.38 | 54.93 | 57.26 | +3.32% | 12,466 | 70,342,095 |
| 2024-06-25 | 55.65 | 56.15 | 55.03 | 55.42 | -0.91% | 13,813 | 76,638,185 |
| 2024-06-24 | 57.37 | 57.8 | 55.69 | 55.93 | -2.92% | 13,271 | 75,236,985 |
| 2024-06-21 | 57.99 | 58.53 | 57.2 | 57.61 | -0.26% | 9,138 | 52,823,455 |
| 2024-06-20 | 57.01 | 58.33 | 56.9 | 57.76 | +1.6% | 15,269 | 88,045,141 |
| 2024-06-19 | 58.38 | 58.5 | 56.6 | 56.85 | -2.37% | 14,720 | 84,154,480 |
| 2024-06-18 | 59.2 | 59.2 | 57.85 | 58.23 | -0.77% | 14,397 | 83,959,057 |
| 2024-06-17 | 57.7 | 59.57 | 57.41 | 58.68 | +0.88% | 24,003 | 141,379,689 |
| 2024-06-14 | 57.7 | 59.8 | 57.7 | 58.17 | +0.99% | 41,658 | 244,916,637 |
| 2024-06-13 | 54.81 | 58.18 | 54.8 | 57.6 | +4.96% | 34,813 | 199,115,419 |
| 2024-06-12 | 55.01 | 55.83 | 54.22 | 54.88 | +0.24% | 16,768 | 92,278,371 |
| 2024-06-11 | 52.9 | 55.18 | 52.01 | 54.75 | +4.03% | 19,108 | 102,918,015 |
| 2024-06-07 | 54 | 54.22 | 52.52 | 52.63 | -1.37% | 13,149 | 69,713,444 |
| 2024-06-06 | 54.03 | 54.66 | 53 | 53.36 | -1.09% | 14,418 | 77,101,054 |
| 2024-06-05 | 53.88 | 54.69 | 53.46 | 53.95 | +0.54% | 14,444 | 78,390,127 |
| 2024-06-04 | 53.29 | 54.28 | 52.8 | 53.66 | +1.11% | 18,703 | 100,279,934 |
| 2024-06-03 | 56.23 | 56.23 | 52.57 | 53.07 | -2.89% | 24,207 | 129,469,193 |
| 2024-05-31 | 54.59 | 55.55 | 54.37 | 54.65 | +0.94% | 12,641 | 69,398,491 |
| 2024-05-30 | 53.55 | 54.65 | 53.11 | 54.14 | +0.69% | 8,566 | 46,295,552 |
| 2024-05-29 | 54.85 | 54.85 | 53.5 | 53.77 | -1.34% | 14,899 | 80,409,690 |
| 2024-05-28 | 55.06 | 55.46 | 54.28 | 54.5 | -1.77% | 13,006 | 71,242,293 |
| 2024-05-27 | 54.72 | 55.53 | 53.35 | 55.48 | +1.61% | 21,866 | 118,413,816 |
| 2024-05-24 | 55.82 | 55.89 | 54.6 | 54.6 | -2.26% | 12,997 | 71,607,763 |
| 2024-05-23 | 56.7 | 56.85 | 55.67 | 55.86 | -2.09% | 14,228 | 79,704,692 |
| 2024-05-22 | 56.73 | 57.21 | 56.3 | 57.05 | +0.69% | 10,106 | 57,415,214 |
| 2024-05-21 | 58 | 58 | 56.44 | 56.66 | -1.67% | 14,942 | 84,857,009 |
| 2024-05-20 | 57.33 | 58.76 | 57.2 | 57.62 | -0.1% | 17,107 | 99,055,397 |
| 2024-05-17 | 57.25 | 57.85 | 56.65 | 57.68 | +1.16% | 15,133 | 86,574,947 |
| 2024-05-16 | 57.84 | 57.98 | 57 | 57.02 | -1.02% | 12,558 | 72,159,780 |
| 2024-05-15 | 57.7 | 58.14 | 56.88 | 57.61 | -0.41% | 17,526 | 100,662,013 |
| 2024-05-14 | 58 | 58.95 | 57.85 | 57.85 | -0.36% | 13,248 | 77,210,613 |
| 2024-05-13 | 58.01 | 58.8 | 57.13 | 58.06 | -0.31% | 20,028 | 116,429,068 |
| 2024-05-10 | 59.01 | 59.2 | 57.7 | 58.24 | -1.1% | 19,291 | 112,265,760 |
| 2024-05-09 | 58.7 | 59.77 | 58.13 | 58.89 | +0.22% | 17,791 | 105,236,547 |
| 2024-05-08 | 58 | 59.64 | 58 | 58.76 | +1.49% | 33,252 | 195,452,206 |
| 2024-05-07 | 60.9 | 61 | 56.6 | 57.9 | -4.93% | 50,747 | 294,043,716 |
| 2024-05-06 | 60.88 | 62.45 | 60.61 | 60.9 | +0.64% | 26,266 | 161,048,775 |
| 2024-04-30 | 60.97 | 62.65 | 60.27 | 60.51 | -0.31% | 21,195 | 129,804,043 |
| 2024-04-29 | 61.34 | 62.94 | 60 | 60.7 | -1.04% | 25,516 | 155,799,804 |
| 2024-04-26 | 59.99 | 61.7 | 59 | 61.34 | +3.09% | 21,148 | 129,245,604 |
| 2024-04-25 | 59.74 | 60.15 | 58.7 | 59.5 | -0.58% | 21,590 | 128,151,875 |
| 2024-04-24 | 59.99 | 59.99 | 58.31 | 59.85 | +0.59% | 26,356 | 156,341,482 |
| 2024-04-23 | 61 | 61.29 | 57.58 | 59.5 | -7.99% | 51,362 | 303,617,720 |
| 2024-04-22 | 62.25 | 65.49 | 62 | 64.67 | +3.19% | 24,776 | 159,793,196 |
| 2024-04-19 | 66 | 66.26 | 62.67 | 62.67 | -5.55% | 26,591 | 169,090,196 |
| 2024-04-18 | 65.1 | 67.2 | 64.51 | 66.35 | +1.5% | 17,923 | 118,441,954 |
| 2024-04-17 | 65.57 | 65.83 | 64.5 | 65.37 | -0.18% | 16,439 | 106,789,841 |
| 2024-04-16 | 65.68 | 66.88 | 65.32 | 65.49 | -1.07% | 21,492 | 141,812,740 |
| 2024-04-15 | 63.15 | 66.26 | 63 | 66.2 | +4.75% | 30,147 | 196,344,901 |
| 2024-04-12 | 62.22 | 63.76 | 62.02 | 63.2 | +1.58% | 11,704 | 73,770,662 |
| 2024-04-11 | 62.15 | 63.98 | 62 | 62.22 | -0.18% | 17,382 | 109,468,379 |
| 2024-04-10 | 65.01 | 65.17 | 61.88 | 62.33 | -4.4% | 26,137 | 163,892,259 |
| 2024-04-09 | 63 | 65.21 | 62.29 | 65.2 | +2.64% | 20,458 | 131,160,007 |
| 2024-04-08 | 63.38 | 64.38 | 62.6 | 63.52 | -0.25% | 19,409 | 123,191,111 |
| 2024-04-03 | 63.29 | 64.79 | 62.8 | 63.68 | +0.49% | 16,621 | 106,325,203 |
| 2024-04-02 | 62.5 | 63.92 | 61.8 | 63.37 | +1.51% | 21,362 | 134,390,473 |
| 2024-04-01 | 62.15 | 62.95 | 59.28 | 62.43 | +0.77% | 50,008 | 305,997,294 |
| 2024-03-29 | 65.32 | 65.58 | 59.27 | 61.95 | -5.87% | 48,743 | 304,133,505 |
| 2024-03-28 | 65.97 | 66.87 | 64.86 | 65.81 | -0.29% | 18,350 | 120,770,034 |
| 2024-03-27 | 66.41 | 67.68 | 66 | 66 | -1.24% | 11,974 | 79,868,149 |
| 2024-03-26 | 66.02 | 67.89 | 65.82 | 66.83 | +0.44% | 12,389 | 83,092,454 |
| 2024-03-25 | 65.04 | 68.53 | 65.04 | 66.54 | +1.4% | 18,361 | 123,225,399 |
| 2024-03-22 | 66.07 | 66.47 | 65.14 | 65.62 | -0.68% | 14,202 | 93,286,028 |
| 2024-03-21 | 66.58 | 67.27 | 65.87 | 66.07 | -0.75% | 14,945 | 99,016,908 |
| 2024-03-20 | 67.06 | 67.66 | 65.99 | 66.57 | -1.13% | 18,291 | 121,638,609 |
| 2024-03-19 | 68.9 | 69.58 | 66.89 | 67.33 | -3.4% | 26,125 | 176,761,425 |
| 2024-03-18 | 66.43 | 69.97 | 66.33 | 69.7 | +5.85% | 31,918 | 219,295,061 |
| 2024-03-15 | 64.68 | 67.21 | 64.68 | 65.85 | +0.63% | 27,477 | 182,224,293 |
| 2024-03-14 | 64.88 | 67.2 | 64.51 | 65.44 | +2.44% | 37,088 | 244,290,079 |
| 2024-03-13 | 62.86 | 64.6 | 62.69 | 63.88 | +1.08% | 19,302 | 122,921,110 |
| 2024-03-12 | 63 | 64 | 61.89 | 63.2 | -0.17% | 30,354 | 190,608,591 |
| 2024-03-11 | 59.02 | 63.5 | 58.99 | 63.31 | +7.73% | 38,528 | 237,476,687 |
| 2024-03-08 | 58.69 | 59.26 | 58.3 | 58.77 | +0.81% | 13,603 | 80,031,619 |
| 2024-03-07 | 60 | 60.58 | 58.02 | 58.3 | -3.22% | 22,691 | 133,810,092 |
| 2024-03-06 | 58.5 | 61 | 58.5 | 60.24 | +2.4% | 27,000 | 162,254,863 |
| 2024-03-05 | 59.46 | 61.88 | 58.25 | 58.83 | -1.01% | 36,286 | 217,961,629 |
| 2024-03-04 | 58.68 | 59.84 | 58.1 | 59.43 | +0.93% | 26,871 | 158,119,094 |
| 2024-03-01 | 58.86 | 59.42 | 57.81 | 58.88 | -0.05% | 20,679 | 120,786,351 |
| 2024-02-29 | 57.79 | 59.21 | 57.76 | 58.91 | +1.32% | 22,974 | 134,656,655 |
| 2024-02-28 | 59.91 | 60.87 | 58.14 | 58.14 | -3.07% | 24,750 | 147,033,214 |
| 2024-02-27 | 58.78 | 60.35 | 58.42 | 59.98 | +2.04% | 22,797 | 135,426,418 |
| 2024-02-26 | 58.2 | 59.7 | 57.55 | 58.78 | +1.1% | 22,053 | 129,173,696 |
| 2024-02-23 | 58.62 | 59.28 | 57.53 | 58.14 | -0.89% | 16,151 | 93,781,009 |
| 2024-02-22 | 59.32 | 59.99 | 58.21 | 58.66 | -1.11% | 21,070 | 124,096,173 |
| 2024-02-21 | 59.19 | 61.83 | 58 | 59.32 | -0.03% | 27,859 | 168,035,402 |
| 2024-02-20 | 59.3 | 60.58 | 58.45 | 59.34 | +0.07% | 25,266 | 150,143,343 |
| 2024-02-19 | 61 | 61.66 | 58.21 | 59.3 | -3.83% | 42,563 | 253,468,849 |
| 2024-02-08 | 60.12 | 65.48 | 60 | 61.66 | +2.77% | 49,288 | 310,241,325 |
| 2024-02-07 | 56.5 | 60.83 | 56.11 | 60 | +7.3% | 49,800 | 295,213,520 |
| 2024-02-06 | 48 | 56.1 | 47.8 | 55.92 | +13.36% | 38,562 | 204,219,693 |
| 2024-02-05 | 50.73 | 51.98 | 47.35 | 49.33 | -2.74% | 29,028 | 144,279,916 |
| 2024-02-02 | 51.87 | 52.99 | 49.88 | 50.72 | -2.24% | 17,656 | 90,337,719 |
| 2024-02-01 | 49.47 | 53.48 | 49.47 | 51.88 | +3.26% | 25,546 | 132,794,325 |
| 2024-01-31 | 51.44 | 52.38 | 50.09 | 50.24 | -2.99% | 17,808 | 90,723,060 |
| 2024-01-30 | 51.68 | 52.92 | 50.88 | 51.79 | -0.21% | 18,723 | 97,518,871 |
| 2024-01-29 | 52.1 | 53.28 | 51.66 | 51.9 | -0.95% | 15,075 | 78,808,990 |
| 2024-01-26 | 54.39 | 55.45 | 52.11 | 52.4 | -3.76% | 18,405 | 98,062,741 |
| 2024-01-25 | 53.28 | 55.19 | 52.7 | 54.45 | +1.28% | 18,229 | 98,844,176 |
| 2024-01-24 | 54.52 | 55.6 | 51.9 | 53.76 | -1.39% | 20,552 | 109,689,785 |
| 2024-01-23 | 53.01 | 55.8 | 52.54 | 54.52 | +2.12% | 17,866 | 97,153,313 |
| 2024-01-22 | 55.8 | 55.91 | 53.13 | 53.39 | -4.52% | 24,857 | 135,865,199 |
| 2024-01-19 | 55.75 | 57.55 | 55.44 | 55.92 | -0.14% | 21,366 | 120,263,509 |
| 2024-01-18 | 55.2 | 56.55 | 54.26 | 56 | +0.59% | 29,892 | 165,022,228 |
| 2024-01-17 | 58.87 | 59.58 | 54.6 | 55.67 | -4.81% | 38,325 | 217,120,436 |
| 2024-01-16 | 53 | 58.68 | 53 | 58.48 | +14.94% | 58,673 | 329,895,768 |
| 2024-01-15 | 48.99 | 51.9 | 48.66 | 50.88 | +3.6% | 18,912 | 95,965,662 |
| 2024-01-12 | 50.15 | 51.08 | 49 | 49.11 | -1.86% | 12,169 | 60,592,657 |
| 2024-01-11 | 49.25 | 51.39 | 49.03 | 50.04 | +1.6% | 15,952 | 80,252,781 |
| 2024-01-10 | 49.11 | 49.67 | 48.69 | 49.25 | -0.02% | 8,559 | 42,131,191 |
| 2024-01-09 | 48.65 | 50.05 | 48.5 | 49.26 | +0.47% | 13,046 | 64,225,400 |
| 2024-01-08 | 50.32 | 50.32 | 49 | 49.03 | -2.56% | 17,207 | 85,245,159 |
| 2024-01-05 | 50.98 | 51.48 | 49.99 | 50.32 | -1.91% | 17,322 | 87,628,464 |
| 2024-01-04 | 50.87 | 52.07 | 50.7 | 51.3 | +0.45% | 11,779 | 60,617,209 |
| 2024-01-03 | 50.21 | 51.44 | 50.2 | 51.07 | +0.81% | 10,369 | 52,849,513 |
| 2024-01-02 | 53.01 | 53.01 | 49.97 | 50.66 | -3.23% | 24,984 | 127,199,079 |
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：