股票概览
68.17
-1.73%
-1.2
69.39
开盘价
69.71
最高价
67.8
最低价
9,171
成交量
数据更新至: 2024-12-31
技术指标
69.25
MA5 (5日均线)
69.19
MA10 (10日均线)
70.89
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 | 69.39 | 69.71 | 67.8 | 68.17 | -1.73% | 9,171 | 62,800,603 |
| 2024-12-30 | 69.35 | 70.46 | 68.8 | 69.37 | -0.7% | 5,818 | 40,438,035 |
| 2024-12-27 | 70.2 | 71.11 | 69.78 | 69.86 | -0.39% | 9,428 | 66,425,184 |
| 2024-12-26 | 68.65 | 70.35 | 68.27 | 70.13 | +2.08% | 10,579 | 73,813,818 |
| 2024-12-25 | 69.7 | 69.87 | 67.76 | 68.7 | -0.74% | 8,215 | 56,306,752 |
| 2024-12-24 | 69 | 69.55 | 68.01 | 69.21 | +1.07% | 7,488 | 51,613,148 |
| 2024-12-23 | 69.5 | 69.88 | 67.8 | 68.48 | -2.16% | 9,649 | 66,281,270 |
| 2024-12-20 | 69 | 70.69 | 68.78 | 69.99 | +0.71% | 9,401 | 65,837,988 |
| 2024-12-19 | 67.9 | 69.5 | 67.6 | 69.5 | +1.42% | 8,512 | 58,534,678 |
| 2024-12-18 | 68.04 | 69.08 | 67.7 | 68.53 | +0.78% | 7,733 | 52,996,485 |
| 2024-12-17 | 68.91 | 69.59 | 67.77 | 68 | -1.41% | 10,200 | 69,862,801 |
| 2024-12-16 | 69.51 | 70.5 | 68.6 | 68.97 | -0.78% | 9,172 | 63,381,096 |
| 2024-12-13 | 71.8 | 72.3 | 69.3 | 69.51 | -4.26% | 19,394 | 137,071,137 |
| 2024-12-12 | 73.5 | 73.5 | 71.28 | 72.6 | -1.43% | 14,631 | 105,618,590 |
| 2024-12-11 | 74.09 | 74.52 | 73.1 | 73.65 | -1.54% | 19,951 | 147,143,513 |
| 2024-12-10 | 77 | 77.7 | 74.45 | 74.8 | +1.05% | 21,119 | 160,481,520 |
| 2024-12-09 | 74.62 | 75.97 | 73.2 | 74.02 | -1.44% | 16,312 | 121,638,880 |
| 2024-12-06 | 76.15 | 76.61 | 73.7 | 75.1 | -0.77% | 16,854 | 125,735,485 |
| 2024-12-05 | 72.9 | 77.18 | 72.9 | 75.68 | +3.04% | 21,963 | 165,764,717 |
| 2024-12-04 | 72.64 | 75.95 | 72.64 | 73.45 | +0.48% | 20,704 | 153,677,146 |
| 2024-12-03 | 73.01 | 74.07 | 72.45 | 73.1 | -0.27% | 14,892 | 108,921,467 |
| 2024-12-02 | 73.1 | 73.6 | 72.01 | 73.3 | +0.63% | 16,477 | 120,265,959 |
| 2024-11-29 | 68.91 | 73.89 | 68.68 | 72.84 | +5.72% | 19,749 | 141,542,792 |
| 2024-11-28 | 70.11 | 70.45 | 68.4 | 68.9 | -2.14% | 11,845 | 82,166,383 |
| 2024-11-27 | 68.79 | 70.53 | 67.28 | 70.41 | +2.35% | 11,188 | 76,965,882 |
| 2024-11-26 | 69.19 | 69.75 | 68.11 | 68.79 | -0.84% | 7,554 | 51,960,308 |
| 2024-11-25 | 69.6 | 69.95 | 67.43 | 69.37 | +0.23% | 13,961 | 95,925,633 |
| 2024-11-22 | 72.9 | 73.5 | 68.85 | 69.21 | -5.67% | 15,776 | 112,158,988 |
| 2024-11-21 | 74 | 74.28 | 72.25 | 73.37 | -1.04% | 12,352 | 90,358,477 |
| 2024-11-20 | 72.76 | 74.61 | 72.3 | 74.14 | +1.58% | 15,411 | 113,747,917 |
| 2024-11-19 | 70.38 | 73.23 | 69.84 | 72.99 | +3.62% | 19,698 | 140,467,601 |
| 2024-11-18 | 73.68 | 74.59 | 69.54 | 70.44 | -4.8% | 21,759 | 155,500,296 |
| 2024-11-15 | 76.1 | 76.93 | 73.55 | 73.99 | -3.61% | 20,649 | 155,244,979 |
| 2024-11-14 | 79.5 | 80.25 | 76.49 | 76.76 | -3.87% | 16,148 | 126,445,329 |
| 2024-11-13 | 81 | 81.45 | 77.25 | 79.85 | -1.96% | 27,613 | 217,769,144 |
| 2024-11-12 | 85 | 85.74 | 80.5 | 81.45 | -3.3% | 29,985 | 249,910,425 |
| 2024-11-11 | 79.98 | 86.2 | 79.92 | 84.23 | +5.34% | 40,657 | 339,975,172 |
| 2024-11-08 | 78.94 | 81.81 | 77.89 | 79.96 | +2.97% | 26,368 | 210,553,938 |
| 2024-11-07 | 78.46 | 79.76 | 76.12 | 77.65 | -1.47% | 24,079 | 186,594,130 |
| 2024-11-06 | 76.95 | 81.55 | 74.8 | 78.81 | +5.08% | 55,927 | 437,389,937 |
| 2024-11-05 | 72.36 | 75.2 | 71.23 | 75 | +3.98% | 27,927 | 205,745,826 |
| 2024-11-04 | 70.56 | 73.28 | 70.56 | 72.13 | +2.31% | 17,770 | 128,157,892 |
| 2024-11-01 | 73.87 | 74.04 | 70.41 | 70.5 | -4.38% | 17,918 | 129,054,489 |
| 2024-10-31 | 74.7 | 74.7 | 72.6 | 73.73 | -1.4% | 16,440 | 120,804,892 |
| 2024-10-30 | 74.5 | 78.98 | 74.01 | 74.78 | -1.24% | 19,519 | 148,632,960 |
| 2024-10-29 | 76.44 | 77.29 | 75.36 | 75.72 | -1.16% | 11,445 | 87,242,599 |
| 2024-10-28 | 76.58 | 76.99 | 75.53 | 76.61 | +0.16% | 10,611 | 81,018,731 |
| 2024-10-25 | 75.86 | 77.48 | 75.28 | 76.49 | +0.83% | 13,543 | 103,336,537 |
| 2024-10-24 | 75 | 77.9 | 74.6 | 75.86 | +0.41% | 11,749 | 89,591,251 |
| 2024-10-23 | 75.25 | 76.79 | 75.02 | 75.55 | -0.74% | 13,225 | 100,356,651 |
| 2024-10-22 | 73.85 | 78.5 | 73.21 | 76.11 | +3.17% | 24,380 | 186,637,660 |
| 2024-10-21 | 73 | 75.48 | 71.26 | 73.77 | +2.87% | 20,197 | 148,572,075 |
| 2024-10-18 | 68.18 | 73.25 | 67.78 | 71.71 | +5.32% | 18,421 | 128,825,147 |
| 2024-10-17 | 68.07 | 69.41 | 68 | 68.09 | +0.83% | 9,581 | 65,826,024 |
| 2024-10-16 | 67.76 | 68.51 | 67.01 | 67.53 | -1.99% | 7,345 | 49,680,519 |
| 2024-10-15 | 70 | 71.28 | 68.9 | 68.9 | -2.34% | 11,910 | 83,357,319 |
| 2024-10-14 | 69.52 | 70.68 | 68.02 | 70.55 | +1.85% | 11,587 | 80,360,316 |
| 2024-10-11 | 71.37 | 71.37 | 68.4 | 69.27 | -3.12% | 11,924 | 83,235,919 |
| 2024-10-10 | 73 | 74.69 | 71.06 | 71.5 | -1.79% | 13,952 | 101,608,075 |
| 2024-10-09 | 78.99 | 79.78 | 72.3 | 72.8 | -11.27% | 24,386 | 184,620,336 |
| 2024-10-08 | 88.99 | 88.99 | 76.67 | 82.05 | +10.3% | 37,494 | 307,425,895 |
| 2024-09-30 | 68.05 | 75.68 | 68.02 | 74.39 | +13.3% | 27,290 | 195,358,534 |
| 2024-09-27 | 62.5 | 66.2 | 62.5 | 65.66 | +5.39% | 9,333 | 60,347,424 |
| 2024-09-26 | 59.6 | 62.31 | 59.6 | 62.3 | +3.87% | 7,904 | 48,329,476 |
| 2024-09-25 | 61.2 | 61.78 | 59.6 | 59.98 | -0.58% | 9,403 | 57,147,135 |
| 2024-09-24 | 57.8 | 60.35 | 57.5 | 60.33 | +4.69% | 6,733 | 39,948,683 |
| 2024-09-23 | 57.5 | 58.38 | 57.01 | 57.63 | -0.29% | 3,537 | 20,353,888 |
| 2024-09-20 | 58.75 | 58.75 | 57.57 | 57.8 | -1.04% | 2,439 | 14,151,441 |
| 2024-09-19 | 58.6 | 59.7 | 57.85 | 58.41 | -0.14% | 3,971 | 23,316,098 |
| 2024-09-18 | 57.5 | 58.9 | 56.23 | 58.49 | +3.16% | 5,677 | 32,775,812 |
| 2024-09-13 | 58.14 | 58.44 | 56.7 | 56.7 | -2.39% | 3,959 | 22,676,085 |
| 2024-09-12 | 59.15 | 59.72 | 58.05 | 58.09 | -1.71% | 2,907 | 17,079,248 |
| 2024-09-11 | 58.8 | 59.3 | 58.32 | 59.1 | +0.48% | 2,429 | 14,338,923 |
| 2024-09-10 | 58.98 | 59.37 | 57.7 | 58.82 | -0.19% | 2,689 | 15,736,551 |
| 2024-09-09 | 58.14 | 59.18 | 57.82 | 58.93 | +0.2% | 1,916 | 11,225,252 |
| 2024-09-06 | 60.57 | 60.57 | 58.69 | 58.81 | -2.57% | 2,809 | 16,696,998 |
| 2024-09-05 | 60.09 | 60.58 | 59.61 | 60.36 | +1.26% | 2,463 | 14,846,118 |
| 2024-09-04 | 58.6 | 60.54 | 58.24 | 59.61 | +1.29% | 4,520 | 26,973,269 |
| 2024-09-03 | 57.7 | 59.5 | 57.7 | 58.85 | +1.82% | 3,427 | 20,185,358 |
| 2024-09-02 | 59.3 | 59.46 | 57.8 | 57.8 | -3.02% | 3,976 | 23,206,355 |
| 2024-08-30 | 59 | 60.36 | 58.81 | 59.6 | +0.47% | 6,678 | 39,898,797 |
| 2024-08-29 | 56.92 | 59.87 | 56.47 | 59.32 | +4.97% | 8,839 | 51,903,078 |
| 2024-08-28 | 55.24 | 56.88 | 54.69 | 56.51 | +2.3% | 4,451 | 24,911,981 |
| 2024-08-27 | 55.53 | 56.56 | 55.06 | 55.24 | -1.09% | 2,569 | 14,239,027 |
| 2024-08-26 | 57.69 | 58.33 | 55.59 | 55.85 | -2.65% | 4,816 | 27,341,991 |
| 2024-08-23 | 57.6 | 58.14 | 57.27 | 57.37 | -0.52% | 3,160 | 18,188,408 |
| 2024-08-22 | 58.92 | 58.92 | 57.53 | 57.67 | -1.42% | 2,543 | 14,765,989 |
| 2024-08-21 | 58.97 | 59.63 | 58.37 | 58.5 | -0.81% | 2,294 | 13,499,897 |
| 2024-08-20 | 59.8 | 60.28 | 58.6 | 58.98 | -1.37% | 3,143 | 18,560,372 |
| 2024-08-19 | 60.29 | 61.23 | 59.59 | 59.8 | -0.81% | 3,289 | 19,808,572 |
| 2024-08-16 | 60.48 | 60.97 | 60 | 60.29 | -0.05% | 2,309 | 13,933,867 |
| 2024-08-15 | 60 | 61.3 | 59.73 | 60.32 | +0.27% | 3,243 | 19,665,342 |
| 2024-08-14 | 61.5 | 61.51 | 60.01 | 60.16 | -2.18% | 2,566 | 15,495,030 |
| 2024-08-13 | 61 | 61.5 | 60.27 | 61.5 | +1.37% | 2,723 | 16,562,959 |
| 2024-08-12 | 61.5 | 61.83 | 60.53 | 60.67 | -1.88% | 4,104 | 25,028,382 |
| 2024-08-09 | 62.46 | 63.72 | 61.83 | 61.83 | -1.59% | 3,720 | 23,342,320 |
| 2024-08-08 | 62.67 | 63.71 | 61.64 | 62.83 | -0.82% | 6,849 | 42,934,437 |
| 2024-08-07 | 62.96 | 64.7 | 62.8 | 63.35 | +1.7% | 7,246 | 46,200,661 |
| 2024-08-06 | 61.67 | 63.3 | 61.14 | 62.29 | +2.06% | 4,375 | 27,127,932 |
| 2024-08-05 | 62.2 | 63.49 | 61 | 61.03 | -1.94% | 6,465 | 40,104,797 |
| 2024-08-02 | 64.02 | 64.77 | 62.14 | 62.24 | -3.52% | 6,650 | 42,103,124 |
| 2024-08-01 | 64.9 | 65.44 | 63.8 | 64.51 | -0.48% | 4,595 | 29,702,247 |
| 2024-07-31 | 60.39 | 64.82 | 60.39 | 64.82 | +6.19% | 14,358 | 90,417,989 |
| 2024-07-30 | 63.5 | 64.35 | 60.81 | 61.04 | -4.07% | 12,900 | 80,074,257 |
| 2024-07-29 | 65.91 | 67.77 | 63.62 | 63.63 | -3.53% | 8,012 | 52,280,587 |
| 2024-07-26 | 64.5 | 66.9 | 64.5 | 65.96 | +2.66% | 7,165 | 47,192,919 |
| 2024-07-25 | 63.83 | 65.39 | 63.56 | 64.25 | +0.39% | 3,750 | 24,160,865 |
| 2024-07-24 | 64.89 | 65.58 | 63.99 | 64 | -0.64% | 5,319 | 34,469,192 |
| 2024-07-23 | 66.54 | 66.67 | 64.13 | 64.41 | -3.2% | 5,388 | 35,178,609 |
| 2024-07-22 | 65.9 | 67.8 | 65.79 | 66.54 | +1.06% | 11,077 | 74,113,570 |
| 2024-07-19 | 64.07 | 65.88 | 64.05 | 65.84 | +1.29% | 7,320 | 47,618,938 |
| 2024-07-18 | 61.41 | 65.09 | 60.43 | 65 | +5.88% | 12,801 | 81,024,674 |
| 2024-07-17 | 60.12 | 61.91 | 59.81 | 61.39 | +1.82% | 6,101 | 37,181,705 |
| 2024-07-16 | 59.5 | 60.64 | 59.22 | 60.29 | +1.23% | 3,700 | 22,160,126 |
| 2024-07-15 | 60.88 | 61.49 | 59.3 | 59.56 | -3.3% | 5,149 | 30,925,403 |
| 2024-07-12 | 62.05 | 63.8 | 61.56 | 61.59 | +2.39% | 7,959 | 49,507,963 |
| 2024-07-11 | 60 | 60.78 | 59.5 | 60.15 | +2.16% | 4,138 | 24,895,199 |
| 2024-07-10 | 59.1 | 60.4 | 58.88 | 58.88 | -0.73% | 3,287 | 19,548,644 |
| 2024-07-09 | 58.37 | 59.94 | 57.01 | 59.31 | +1.13% | 5,361 | 31,454,343 |
| 2024-07-08 | 61.14 | 61.53 | 58.2 | 58.65 | -4.17% | 7,399 | 44,111,703 |
| 2024-07-05 | 60 | 61.65 | 59.23 | 61.2 | +1.29% | 5,268 | 31,740,584 |
| 2024-07-04 | 61.33 | 61.99 | 60.06 | 60.42 | -0.79% | 3,199 | 19,548,926 |
| 2024-07-03 | 60.31 | 61.8 | 59.22 | 60.9 | +0.5% | 4,979 | 30,180,245 |
| 2024-07-02 | 63.16 | 63.76 | 60.36 | 60.6 | -5.1% | 8,960 | 55,191,005 |
| 2024-07-01 | 64.46 | 64.62 | 62.51 | 63.86 | -0.93% | 4,696 | 29,774,727 |
| 2024-06-28 | 63.29 | 66.15 | 63.01 | 64.46 | +1.78% | 6,437 | 41,961,514 |
| 2024-06-27 | 66.8 | 66.8 | 63.33 | 63.33 | -5.02% | 9,295 | 59,990,945 |
| 2024-06-26 | 65.97 | 66.8 | 65.3 | 66.68 | +1.08% | 5,190 | 34,316,370 |
| 2024-06-25 | 66.01 | 68.47 | 65.56 | 65.97 | -0.14% | 7,933 | 53,226,625 |
| 2024-06-24 | 68.01 | 68.13 | 66.06 | 66.06 | -3.52% | 4,410 | 29,537,228 |
| 2024-06-21 | 69.54 | 69.88 | 67.79 | 68.47 | -1.51% | 5,094 | 35,004,152 |
| 2024-06-20 | 69.71 | 70.78 | 68.86 | 69.52 | -0.27% | 4,766 | 33,227,098 |
| 2024-06-19 | 70.25 | 70.67 | 69.68 | 69.71 | -0.77% | 3,485 | 24,426,206 |
| 2024-06-18 | 69.82 | 70.86 | 69.61 | 70.25 | +0.5% | 4,231 | 29,803,696 |
| 2024-06-17 | 69 | 70.24 | 68.71 | 69.9 | +0.85% | 4,438 | 30,908,940 |
| 2024-06-14 | 70 | 70.01 | 68.68 | 69.31 | -1.17% | 4,484 | 31,066,613 |
| 2024-06-13 | 69.59 | 71.28 | 69.11 | 70.13 | +0.78% | 7,283 | 51,254,911 |
| 2024-06-12 | 68.78 | 70.5 | 68.7 | 69.59 | +1.37% | 9,060 | 63,176,864 |
| 2024-06-11 | 65.76 | 68.84 | 65.31 | 68.65 | +4.05% | 7,373 | 49,670,833 |
| 2024-06-07 | 66 | 66.82 | 65.35 | 65.98 | +0.83% | 2,746 | 18,131,505 |
| 2024-06-06 | 66.67 | 67.27 | 65.05 | 65.44 | -1.82% | 5,415 | 35,624,884 |
| 2024-06-05 | 66.6 | 67.5 | 66 | 66.65 | -0.52% | 3,881 | 25,966,183 |
| 2024-06-04 | 67.68 | 68.19 | 66.1 | 67 | -1.22% | 4,802 | 32,045,172 |
| 2024-06-03 | 69.18 | 69.2 | 67.13 | 67.83 | -1.6% | 5,469 | 37,288,161 |
| 2024-05-31 | 67.9 | 69.5 | 67.9 | 68.93 | +1.37% | 5,810 | 40,068,095 |
| 2024-05-30 | 67.86 | 69.2 | 67.05 | 68 | +0.18% | 6,508 | 44,432,947 |
| 2024-05-29 | 66.7 | 68.68 | 66.7 | 67.88 | +0.53% | 4,138 | 28,163,485 |
| 2024-05-28 | 69 | 69 | 67.24 | 67.52 | -1.99% | 5,686 | 38,631,823 |
| 2024-05-27 | 65.75 | 68.95 | 65.3 | 68.89 | +4.78% | 7,936 | 53,334,811 |
| 2024-05-24 | 67.17 | 67.42 | 65.66 | 65.75 | -2.45% | 5,968 | 39,520,293 |
| 2024-05-23 | 68.3 | 68.96 | 67.26 | 67.4 | -1.72% | 5,724 | 38,963,816 |
| 2024-05-22 | 67.86 | 68.78 | 67.71 | 68.58 | +1.06% | 5,244 | 35,725,960 |
| 2024-05-21 | 68.99 | 69.13 | 67.85 | 67.86 | -1.51% | 5,535 | 37,728,260 |
| 2024-05-20 | 69.29 | 70.22 | 68.51 | 68.9 | -0.4% | 8,334 | 57,539,036 |
| 2024-05-17 | 68.39 | 69.34 | 68.03 | 69.18 | +1.16% | 5,560 | 38,187,383 |
| 2024-05-16 | 69.73 | 70.28 | 68.29 | 68.39 | -1.92% | 6,949 | 47,975,366 |
| 2024-05-15 | 69.2 | 71.2 | 68.69 | 69.73 | -0.03% | 4,676 | 32,789,781 |
| 2024-05-14 | 69 | 70.18 | 68.81 | 69.75 | +1.41% | 5,046 | 35,194,941 |
| 2024-05-13 | 70.88 | 71 | 68.11 | 68.78 | -3.28% | 11,932 | 82,958,516 |
| 2024-05-10 | 71.3 | 72.32 | 70.26 | 71.11 | -0.31% | 6,875 | 48,959,488 |
| 2024-05-09 | 72.04 | 72.85 | 71.17 | 71.33 | -0.17% | 8,908 | 63,862,700 |
| 2024-05-08 | 73.26 | 73.38 | 71.45 | 71.45 | -2.59% | 6,226 | 44,861,306 |
| 2024-05-07 | 74.16 | 74.47 | 73 | 73.35 | -0.81% | 6,587 | 48,501,512 |
| 2024-05-06 | 74.2 | 75.56 | 73.88 | 73.95 | +1.26% | 8,337 | 62,134,915 |
| 2024-04-30 | 74.47 | 74.67 | 72.9 | 73.03 | -1.97% | 5,928 | 43,593,337 |
| 2024-04-29 | 72.5 | 74.72 | 72.5 | 74.5 | +2.83% | 11,287 | 83,474,332 |
| 2024-04-26 | 70.49 | 72.99 | 69.85 | 72.45 | +2.91% | 12,322 | 88,586,440 |
| 2024-04-25 | 71.28 | 71.73 | 69.5 | 70.4 | -6.59% | 19,992 | 141,338,442 |
| 2024-04-24 | 73.36 | 75.42 | 73.01 | 75.37 | +2.74% | 8,941 | 66,423,948 |
| 2024-04-23 | 74 | 74 | 71.65 | 73.36 | +0.64% | 7,556 | 54,927,686 |
| 2024-04-22 | 71.96 | 74.8 | 70.88 | 72.89 | +0.26% | 9,327 | 68,028,842 |
| 2024-04-19 | 74 | 74 | 72 | 72.7 | -2.68% | 15,470 | 112,543,027 |
| 2024-04-18 | 76.6 | 77.17 | 74.65 | 74.7 | -2.54% | 12,320 | 93,610,747 |
| 2024-04-17 | 75.9 | 77.19 | 75.12 | 76.65 | +2.2% | 13,420 | 102,603,821 |
| 2024-04-16 | 78.74 | 78.74 | 74.18 | 75 | -5.55% | 19,984 | 150,873,981 |
| 2024-04-15 | 79.73 | 80.44 | 77.1 | 79.41 | -0.59% | 12,412 | 97,695,738 |
| 2024-04-12 | 81.27 | 82.53 | 79.71 | 79.88 | -1.5% | 13,018 | 104,959,744 |
| 2024-04-11 | 79.23 | 82.95 | 77.35 | 81.1 | +1.11% | 23,173 | 186,653,867 |
| 2024-04-10 | 81.62 | 84.15 | 79.2 | 80.21 | +1.67% | 29,742 | 244,928,844 |
| 2024-04-09 | 76 | 79.94 | 76 | 78.89 | +4.12% | 14,030 | 110,295,742 |
| 2024-04-08 | 76.2 | 77.53 | 75.49 | 75.77 | -1.39% | 7,843 | 59,788,193 |
| 2024-04-03 | 78.76 | 79.56 | 76.58 | 76.84 | -3.07% | 8,019 | 62,059,216 |
| 2024-04-02 | 79.15 | 80.17 | 77.3 | 79.27 | -0.6% | 8,518 | 67,173,289 |
| 2024-04-01 | 78.24 | 80.95 | 78.24 | 79.75 | +3% | 13,218 | 105,570,521 |
| 2024-03-29 | 77.5 | 78.45 | 75.64 | 77.43 | +0.04% | 9,061 | 69,697,321 |
| 2024-03-28 | 74.45 | 77.88 | 74.11 | 77.4 | +4.48% | 16,497 | 125,926,175 |
| 2024-03-27 | 75.05 | 75.65 | 73.66 | 74.08 | -1.59% | 10,544 | 78,623,850 |
| 2024-03-26 | 77.63 | 78.36 | 75.08 | 75.28 | -2.49% | 16,778 | 127,764,604 |
| 2024-03-25 | 79.6 | 79.9 | 77.17 | 77.2 | -3.42% | 10,855 | 85,289,515 |
| 2024-03-22 | 82.46 | 82.5 | 78.68 | 79.93 | -3.19% | 22,397 | 178,881,831 |
| 2024-03-21 | 83.7 | 83.7 | 81.58 | 82.56 | -0.27% | 12,160 | 100,419,924 |
| 2024-03-20 | 84.88 | 85.2 | 82.11 | 82.78 | -2.95% | 22,848 | 190,167,287 |
| 2024-03-19 | 84.83 | 88.81 | 84.83 | 85.3 | +0.59% | 30,063 | 261,688,243 |
| 2024-03-18 | 85.88 | 86 | 83.58 | 84.8 | -0.09% | 14,747 | 124,626,781 |
| 2024-03-15 | 84.62 | 87 | 82.93 | 84.88 | +1.63% | 18,539 | 157,496,811 |
| 2024-03-14 | 82.15 | 85.58 | 82.01 | 83.52 | +1.48% | 20,110 | 169,294,164 |
| 2024-03-13 | 85.88 | 85.88 | 81.87 | 82.3 | -3.19% | 21,962 | 183,072,793 |
| 2024-03-12 | 86.5 | 87.53 | 84.48 | 85.01 | +0.01% | 13,209 | 113,495,019 |
| 2024-03-11 | 84.8 | 85 | 82.6 | 85 | -0.29% | 14,151 | 118,550,617 |
| 2024-03-08 | 84.6 | 86.5 | 82.5 | 85.25 | +0.77% | 16,638 | 140,896,374 |
| 2024-03-07 | 84.88 | 88.88 | 84.4 | 84.6 | +3.42% | 37,132 | 320,798,487 |
| 2024-03-06 | 78 | 84.37 | 77.89 | 81.8 | +4.36% | 25,229 | 207,598,268 |
| 2024-03-05 | 78 | 79.62 | 76.69 | 78.38 | -0.32% | 13,748 | 107,844,886 |
| 2024-03-04 | 81.36 | 81.36 | 77.14 | 78.63 | -1.59% | 17,389 | 136,203,139 |
| 2024-03-01 | 77.1 | 79.93 | 77 | 79.9 | +4.91% | 24,264 | 190,703,176 |
| 2024-02-29 | 73.26 | 76.2 | 72.4 | 76.16 | +5.19% | 15,209 | 113,892,596 |
| 2024-02-28 | 77.95 | 78 | 72.33 | 72.4 | -7.16% | 19,774 | 149,265,421 |
| 2024-02-27 | 75.66 | 78 | 75.12 | 77.98 | +1.55% | 21,295 | 163,302,225 |
| 2024-02-26 | 82.77 | 82.77 | 74 | 76.79 | +11.19% | 31,558 | 245,137,214 |
| 2024-02-23 | 67.8 | 69.35 | 66.88 | 69.06 | +2.34% | 8,387 | 57,198,062 |
| 2024-02-22 | 67.25 | 67.95 | 66.2 | 67.48 | +0.72% | 7,717 | 51,816,523 |
| 2024-02-21 | 66 | 69.58 | 65.5 | 67 | +0.83% | 12,323 | 83,136,679 |
| 2024-02-20 | 67.74 | 67.8 | 66.01 | 66.45 | -2.88% | 8,999 | 59,863,825 |
| 2024-02-19 | 68.14 | 69.15 | 67.28 | 68.42 | +0.91% | 6,517 | 44,469,335 |
| 2024-02-08 | 64.68 | 68.6 | 64.27 | 67.8 | +4.31% | 9,823 | 65,647,721 |
| 2024-02-07 | 61.49 | 65.55 | 60.22 | 65 | +5.79% | 9,697 | 61,535,103 |
| 2024-02-06 | 57.4 | 62 | 55.66 | 61.44 | +7.04% | 7,807 | 46,632,162 |
| 2024-02-05 | 60.06 | 60.7 | 55.2 | 57.4 | -5.89% | 9,397 | 54,677,961 |
| 2024-02-02 | 64.1 | 65.41 | 59.18 | 60.99 | -4.94% | 8,628 | 53,322,230 |
| 2024-02-01 | 61 | 66.2 | 59.13 | 64.16 | +4.38% | 11,190 | 70,863,648 |
| 2024-01-31 | 65 | 65.71 | 61 | 61.47 | -5.65% | 6,594 | 41,948,592 |
| 2024-01-30 | 66.58 | 67.29 | 65.15 | 65.15 | -2.12% | 4,920 | 32,432,660 |
| 2024-01-29 | 68.23 | 69.5 | 66.5 | 66.56 | -2.22% | 4,134 | 27,885,134 |
| 2024-01-26 | 70.1 | 70.1 | 68 | 68.07 | -3.13% | 4,521 | 31,230,707 |
| 2024-01-25 | 69.11 | 70.5 | 68.27 | 70.27 | +2% | 5,700 | 39,716,981 |
| 2024-01-24 | 69.16 | 69.3 | 66.62 | 68.89 | -0.01% | 5,533 | 37,693,001 |
| 2024-01-23 | 65.6 | 69.38 | 65.01 | 68.9 | +4.55% | 7,243 | 49,217,440 |
| 2024-01-22 | 67.26 | 68.64 | 65.16 | 65.9 | -2.02% | 4,285 | 28,636,429 |
| 2024-01-19 | 68.03 | 69.16 | 67.24 | 67.26 | -2.47% | 4,188 | 28,503,493 |
| 2024-01-18 | 66 | 69 | 64.15 | 68.96 | +3.16% | 9,208 | 60,881,136 |
| 2024-01-17 | 70.59 | 70.59 | 66.84 | 66.85 | -4.87% | 6,785 | 46,508,257 |
| 2024-01-16 | 71 | 71.49 | 68.8 | 70.27 | +2.49% | 7,465 | 52,520,124 |
| 2024-01-15 | 69.31 | 69.87 | 68.34 | 68.56 | -1.07% | 2,552 | 17,568,078 |
| 2024-01-12 | 70.01 | 70.46 | 69.2 | 69.3 | -1.66% | 2,704 | 18,884,534 |
| 2024-01-11 | 69.22 | 70.78 | 68.65 | 70.47 | +1.82% | 5,016 | 34,991,777 |
| 2024-01-10 | 69.9 | 71 | 68.68 | 69.21 | -1.03% | 3,648 | 25,495,706 |
| 2024-01-09 | 70.7 | 71.89 | 69.18 | 69.93 | -0.04% | 4,638 | 32,694,236 |
| 2024-01-08 | 73.46 | 73.46 | 69.96 | 69.96 | -4.78% | 5,781 | 41,063,843 |
| 2024-01-05 | 75.39 | 75.77 | 72.62 | 73.47 | -2.6% | 4,742 | 35,284,907 |
| 2024-01-04 | 75.8 | 76 | 74.73 | 75.43 | -0.76% | 4,750 | 35,717,168 |
| 2024-01-03 | 76.02 | 76.3 | 74.2 | 76.01 | -0.45% | 6,148 | 46,316,425 |
| 2024-01-02 | 76.6 | 76.97 | 75.02 | 76.35 | -0.13% | 5,807 | 44,146,207 |
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：