股票概览
130.5
-3.3%
-4.46
136
开盘价
139.49
最高价
130.3
最低价
41,482
成交量
数据更新至: 2024-12-31
技术指标
138.80
MA5 (5日均线)
143.52
MA10 (10日均线)
133.64
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 | 136 | 139.49 | 130.3 | 130.5 | -3.3% | 41,482 | 561,275,127 |
| 2024-12-30 | 138.02 | 140.97 | 133.33 | 134.96 | -4.04% | 40,483 | 552,020,856 |
| 2024-12-27 | 146.42 | 151.89 | 139.51 | 140.64 | -4.91% | 48,991 | 707,185,550 |
| 2024-12-26 | 138.85 | 152.89 | 138.1 | 147.9 | +5.65% | 54,622 | 803,237,790 |
| 2024-12-25 | 142.99 | 143.06 | 135.35 | 139.99 | -3.44% | 40,635 | 566,981,015 |
| 2024-12-24 | 140 | 145.98 | 135 | 144.97 | +5.1% | 52,099 | 734,136,098 |
| 2024-12-23 | 147 | 148.02 | 136.57 | 137.94 | -8.06% | 67,443 | 962,207,466 |
| 2024-12-20 | 150.1 | 165.22 | 148.7 | 150.03 | -1.84% | 86,589 | 1,344,992,000 |
| 2024-12-19 | 149.94 | 165.88 | 148.02 | 152.84 | -1.63% | 79,584 | 1,230,355,160 |
| 2024-12-18 | 134.78 | 160.58 | 128.28 | 155.38 | +14.25% | 102,712 | 1,492,297,198 |
| 2024-12-17 | 141 | 141.82 | 129 | 136 | -4.56% | 68,205 | 917,037,621 |
| 2024-12-16 | 152.88 | 158.68 | 138.01 | 142.5 | -1.47% | 82,554 | 1,216,960,714 |
| 2024-12-13 | 127.54 | 149 | 127.01 | 144.63 | +11.13% | 76,732 | 1,072,377,521 |
| 2024-12-12 | 137 | 137 | 125 | 130.14 | -4.35% | 68,681 | 896,713,856 |
| 2024-12-11 | 113.93 | 136.06 | 113.93 | 136.06 | +20% | 102,344 | 1,307,023,164 |
| 2024-12-10 | 118 | 118 | 109.03 | 113.38 | -1.1% | 55,242 | 628,020,735 |
| 2024-12-09 | 106.8 | 115.38 | 105.05 | 114.64 | +6.56% | 51,253 | 575,053,590 |
| 2024-12-06 | 106.99 | 108.6 | 102.01 | 107.58 | +0.2% | 46,063 | 484,213,995 |
| 2024-12-05 | 104.6 | 109.36 | 103.95 | 107.36 | +1.91% | 34,331 | 366,522,649 |
| 2024-12-04 | 114.88 | 116 | 104.86 | 105.35 | -6.23% | 51,431 | 554,626,204 |
| 2024-12-03 | 116.99 | 118.9 | 111.75 | 112.35 | -6.14% | 36,461 | 417,463,140 |
| 2024-12-02 | 118.8 | 123.47 | 114.5 | 119.7 | -2.77% | 44,158 | 526,280,967 |
| 2024-11-29 | 119.37 | 127.87 | 117.1 | 123.11 | +1.08% | 52,173 | 638,396,850 |
| 2024-11-28 | 105.59 | 128 | 105.59 | 121.8 | +12.87% | 60,964 | 716,869,214 |
| 2024-11-27 | 104.25 | 108 | 98 | 107.91 | +4% | 47,155 | 483,243,197 |
| 2024-11-26 | 109.6 | 112.81 | 103.13 | 103.76 | -6.74% | 37,539 | 403,129,956 |
| 2024-11-25 | 107.2 | 112.25 | 102.5 | 111.26 | +5.94% | 57,134 | 611,245,778 |
| 2024-11-22 | 98.3 | 119 | 96.5 | 105.02 | +5.88% | 73,137 | 781,917,382 |
| 2024-11-21 | 90 | 101.76 | 90 | 99.19 | +7.22% | 44,860 | 439,933,946 |
| 2024-11-20 | 84.91 | 95 | 83.83 | 92.51 | +7.87% | 44,589 | 402,114,064 |
| 2024-11-19 | 84.98 | 87.5 | 81.5 | 85.76 | -0.55% | 37,282 | 313,290,725 |
| 2024-11-18 | 92.55 | 92.9 | 82.3 | 86.23 | -5.39% | 47,902 | 414,097,004 |
| 2024-11-15 | 85.74 | 95 | 81.58 | 91.14 | +5.78% | 74,609 | 665,987,447 |
| 2024-11-14 | 89 | 93.52 | 85.92 | 86.16 | +1.35% | 50,713 | 455,168,319 |
| 2024-11-13 | 78.88 | 85.47 | 78.12 | 85.01 | +7.44% | 39,418 | 324,751,164 |
| 2024-11-12 | 81.99 | 81.99 | 77.71 | 79.12 | -2.59% | 29,015 | 230,268,722 |
| 2024-11-11 | 78.66 | 82.28 | 76.6 | 81.22 | +2.64% | 43,470 | 348,047,158 |
| 2024-11-08 | 78 | 81.9 | 78 | 79.13 | +1.91% | 33,964 | 272,193,254 |
| 2024-11-07 | 76.1 | 79.95 | 75.6 | 77.65 | +1.05% | 26,154 | 203,399,226 |
| 2024-11-06 | 79.7 | 80.4 | 75.9 | 76.84 | -4.55% | 38,482 | 299,403,674 |
| 2024-11-05 | 74.46 | 81.56 | 73.26 | 80.5 | +9.57% | 56,700 | 441,985,728 |
| 2024-11-04 | 68.27 | 74.68 | 68.26 | 73.47 | +6.56% | 33,338 | 241,822,604 |
| 2024-11-01 | 70.45 | 72.93 | 68.77 | 68.95 | -2.13% | 34,135 | 241,015,475 |
| 2024-10-31 | 70.4 | 71.23 | 68.48 | 70.45 | -0.4% | 33,725 | 235,776,100 |
| 2024-10-30 | 73 | 73.01 | 69.1 | 70.73 | -3.96% | 43,266 | 305,182,868 |
| 2024-10-29 | 77.68 | 77.68 | 73.6 | 73.65 | -5.19% | 40,708 | 305,188,420 |
| 2024-10-28 | 70.8 | 77.98 | 70.55 | 77.68 | +9.16% | 56,710 | 424,454,853 |
| 2024-10-25 | 72.23 | 73 | 70.03 | 71.16 | -1.58% | 34,237 | 243,475,019 |
| 2024-10-24 | 71 | 73.47 | 70.18 | 72.3 | +3.2% | 34,134 | 245,864,773 |
| 2024-10-23 | 73.1 | 73.83 | 69.68 | 70.06 | -4.18% | 37,139 | 265,725,954 |
| 2024-10-22 | 70.55 | 74.96 | 67.9 | 73.12 | +4.31% | 55,361 | 399,712,570 |
| 2024-10-21 | 69 | 75.79 | 66.83 | 70.1 | +3.62% | 73,231 | 520,621,264 |
| 2024-10-18 | 62.46 | 70.5 | 62.46 | 67.65 | +8.31% | 51,783 | 342,139,138 |
| 2024-10-17 | 61.6 | 66.15 | 61 | 62.46 | +2.71% | 39,998 | 253,716,150 |
| 2024-10-16 | 60.66 | 61.52 | 59.2 | 60.81 | -1.04% | 18,264 | 110,508,888 |
| 2024-10-15 | 61.9 | 65.43 | 60.96 | 61.45 | -1.21% | 28,923 | 183,673,858 |
| 2024-10-14 | 58.5 | 62.2 | 57.98 | 62.2 | +6.47% | 25,915 | 156,001,562 |
| 2024-10-11 | 61.82 | 62.34 | 57.75 | 58.42 | -5.79% | 25,028 | 148,984,667 |
| 2024-10-10 | 66.42 | 67 | 61.9 | 62.01 | -4.45% | 33,144 | 210,110,592 |
| 2024-10-09 | 71.16 | 71.16 | 63.1 | 64.9 | -10.16% | 49,425 | 336,006,322 |
| 2024-10-08 | 72 | 72.24 | 65.06 | 72.24 | +20% | 68,779 | 478,410,637 |
| 2024-09-30 | 54.4 | 61.29 | 53.99 | 60.2 | +15.77% | 29,290 | 168,741,088 |
| 2024-09-27 | 50.18 | 52.2 | 50.08 | 52 | +5.14% | 8,224 | 41,980,513 |
| 2024-09-26 | 47.81 | 49.52 | 47.5 | 49.46 | +3.52% | 9,523 | 46,188,330 |
| 2024-09-25 | 47.49 | 49.15 | 47.28 | 47.78 | +2.03% | 11,850 | 57,136,632 |
| 2024-09-24 | 45 | 46.83 | 45 | 46.83 | +3.86% | 8,912 | 41,091,962 |
| 2024-09-23 | 44.66 | 45.63 | 44.27 | 45.09 | +0.96% | 4,184 | 18,886,394 |
| 2024-09-20 | 45.5 | 45.5 | 44.38 | 44.66 | -1.26% | 3,661 | 16,415,935 |
| 2024-09-19 | 44.57 | 45.55 | 44.25 | 45.23 | +1.89% | 7,694 | 34,582,514 |
| 2024-09-18 | 44.89 | 45.09 | 44.02 | 44.39 | -1.11% | 4,651 | 20,662,252 |
| 2024-09-13 | 45.72 | 45.73 | 44.78 | 44.89 | -1.84% | 5,150 | 23,304,147 |
| 2024-09-12 | 46.48 | 46.85 | 45.7 | 45.73 | -0.69% | 3,970 | 18,355,288 |
| 2024-09-11 | 45.81 | 46.57 | 45.69 | 46.05 | -0.35% | 4,437 | 20,458,679 |
| 2024-09-10 | 46.18 | 46.53 | 45.4 | 46.21 | +0.68% | 6,021 | 27,631,872 |
| 2024-09-09 | 47.3 | 47.87 | 45.63 | 45.9 | -3.49% | 10,853 | 50,447,001 |
| 2024-09-06 | 49.03 | 49.34 | 47.53 | 47.56 | -2.94% | 5,887 | 28,355,709 |
| 2024-09-05 | 48.88 | 49.79 | 48.7 | 49 | +0.25% | 5,109 | 25,123,168 |
| 2024-09-04 | 48.94 | 49.71 | 48.5 | 48.88 | -0.65% | 4,445 | 21,811,548 |
| 2024-09-03 | 48.65 | 49.62 | 48.38 | 49.2 | +0.82% | 3,927 | 19,285,994 |
| 2024-09-02 | 50.58 | 50.66 | 48.73 | 48.8 | -3.4% | 5,902 | 29,297,619 |
| 2024-08-30 | 48.69 | 51.1 | 48.69 | 50.52 | +3.76% | 8,922 | 44,792,079 |
| 2024-08-29 | 47.71 | 48.83 | 47.32 | 48.69 | +2.05% | 4,689 | 22,669,986 |
| 2024-08-28 | 47.99 | 48.06 | 47.13 | 47.71 | +0.61% | 4,441 | 21,155,899 |
| 2024-08-27 | 49.2 | 49.2 | 47.31 | 47.42 | -3.62% | 7,564 | 36,387,181 |
| 2024-08-26 | 49.9 | 50.08 | 49 | 49.2 | -1.32% | 5,739 | 28,393,453 |
| 2024-08-23 | 50.86 | 50.86 | 49.3 | 49.86 | -0.68% | 5,008 | 24,931,072 |
| 2024-08-22 | 51.5 | 51.87 | 50.05 | 50.2 | -2.58% | 5,536 | 28,182,625 |
| 2024-08-21 | 51.57 | 52.58 | 51.48 | 51.53 | -0.67% | 2,959 | 15,345,077 |
| 2024-08-20 | 52.9 | 53.28 | 51.82 | 51.88 | -1.74% | 6,510 | 34,104,283 |
| 2024-08-19 | 52.22 | 53.26 | 52.12 | 52.8 | +0.57% | 5,401 | 28,540,288 |
| 2024-08-16 | 52.06 | 53.25 | 52.06 | 52.5 | +0.32% | 9,163 | 48,173,548 |
| 2024-08-15 | 51.35 | 53.76 | 51.06 | 52.33 | +1.73% | 13,265 | 69,977,809 |
| 2024-08-14 | 54 | 55.44 | 51.3 | 51.44 | -4.4% | 29,053 | 153,819,870 |
| 2024-08-13 | 52.52 | 53.81 | 52.33 | 53.81 | +1.76% | 7,912 | 42,052,420 |
| 2024-08-12 | 52.54 | 53.29 | 51.85 | 52.88 | -0.02% | 6,814 | 35,879,294 |
| 2024-08-09 | 54.14 | 54.49 | 52.89 | 52.89 | -1.51% | 6,725 | 35,879,599 |
| 2024-08-08 | 52.48 | 54.88 | 51.68 | 53.7 | +2.87% | 18,314 | 98,291,939 |
| 2024-08-07 | 51.08 | 53.12 | 51.08 | 52.2 | +0.73% | 9,738 | 50,984,068 |
| 2024-08-06 | 49.5 | 51.84 | 49.26 | 51.82 | +6.34% | 17,369 | 87,958,841 |
| 2024-08-05 | 50 | 50.77 | 48.7 | 48.73 | -3.29% | 10,805 | 53,510,497 |
| 2024-08-02 | 51.88 | 52.17 | 50.11 | 50.39 | -3.78% | 8,637 | 44,162,630 |
| 2024-08-01 | 52.3 | 53.13 | 51.91 | 52.37 | +0.42% | 10,333 | 54,258,360 |
| 2024-07-31 | 49.96 | 52.45 | 49.48 | 52.15 | +4.4% | 12,549 | 64,611,065 |
| 2024-07-30 | 49.6 | 50.48 | 49.03 | 49.95 | +0.73% | 5,271 | 26,185,089 |
| 2024-07-29 | 51 | 51.26 | 49.59 | 49.59 | -2.99% | 10,352 | 51,907,108 |
| 2024-07-26 | 51.31 | 51.64 | 50.74 | 51.12 | +0.06% | 8,859 | 45,343,804 |
| 2024-07-25 | 51.8 | 52.01 | 50.68 | 51.09 | -1.84% | 11,102 | 56,956,666 |
| 2024-07-24 | 52.78 | 53.79 | 52.02 | 52.05 | -1.89% | 10,082 | 52,992,572 |
| 2024-07-23 | 55.58 | 56.01 | 53.03 | 53.05 | -5% | 13,553 | 73,355,144 |
| 2024-07-22 | 56.48 | 57 | 55.55 | 55.84 | -0.99% | 10,044 | 56,371,754 |
| 2024-07-19 | 54.24 | 57.38 | 54.23 | 56.4 | +2.73% | 16,960 | 95,839,874 |
| 2024-07-18 | 54.68 | 55.49 | 52.59 | 54.9 | -1.24% | 19,657 | 105,568,163 |
| 2024-07-17 | 57.27 | 58.7 | 55.49 | 55.59 | -2.29% | 24,462 | 139,878,774 |
| 2024-07-16 | 55.5 | 57.1 | 54.18 | 56.89 | +3.51% | 27,145 | 151,882,570 |
| 2024-07-15 | 52.67 | 56.9 | 52.67 | 54.96 | +4.87% | 26,674 | 145,692,201 |
| 2024-07-12 | 53.99 | 54.25 | 52.22 | 52.41 | -3.66% | 15,672 | 82,825,113 |
| 2024-07-11 | 54.5 | 55.02 | 53.64 | 54.4 | +1.95% | 11,291 | 61,482,986 |
| 2024-07-10 | 54.51 | 54.51 | 53.15 | 53.36 | -2.25% | 8,098 | 43,653,430 |
| 2024-07-09 | 52.11 | 54.87 | 52.11 | 54.59 | +3.68% | 9,564 | 51,558,597 |
| 2024-07-08 | 53 | 54.2 | 52.03 | 52.65 | -1.22% | 7,555 | 40,091,021 |
| 2024-07-05 | 53.07 | 53.83 | 51.58 | 53.3 | -0.04% | 12,307 | 64,748,355 |
| 2024-07-04 | 55.14 | 55.64 | 53.3 | 53.32 | -3.68% | 12,761 | 68,950,114 |
| 2024-07-03 | 54.84 | 56.89 | 53.62 | 55.36 | +0.78% | 14,863 | 82,064,747 |
| 2024-07-02 | 56.67 | 57.2 | 54.87 | 54.93 | -3.77% | 13,009 | 72,562,288 |
| 2024-07-01 | 58 | 59.11 | 54.7 | 57.08 | -3.24% | 28,539 | 161,929,716 |
| 2024-06-28 | 60.05 | 62.27 | 58.79 | 58.99 | -2.87% | 22,700 | 137,133,093 |
| 2024-06-27 | 60.2 | 62.43 | 59.8 | 60.73 | +2.19% | 25,829 | 157,768,348 |
| 2024-06-26 | 58.74 | 59.74 | 57.28 | 59.43 | +1.97% | 14,776 | 86,346,861 |
| 2024-06-25 | 59.5 | 61.28 | 57.82 | 58.28 | -2.38% | 19,046 | 112,553,283 |
| 2024-06-24 | 59.4 | 63.3 | 58.6 | 59.7 | +0.66% | 33,156 | 202,384,036 |
| 2024-06-21 | 57.2 | 59.77 | 55.66 | 59.31 | +2.12% | 26,076 | 151,164,888 |
| 2024-06-20 | 55.57 | 60.84 | 55.57 | 58.08 | +4.16% | 37,764 | 220,858,284 |
| 2024-06-19 | 56.58 | 56.67 | 54.95 | 55.76 | -1.2% | 7,234 | 40,282,303 |
| 2024-06-18 | 56.35 | 56.9 | 56.12 | 56.44 | -0.02% | 9,848 | 55,647,665 |
| 2024-06-17 | 55.62 | 56.68 | 55.25 | 56.45 | +1.71% | 10,742 | 60,542,185 |
| 2024-06-14 | 55.08 | 55.92 | 54.91 | 55.5 | -0.23% | 11,917 | 66,194,997 |
| 2024-06-13 | 55.48 | 57.26 | 54.9 | 55.63 | +1.33% | 16,749 | 93,677,965 |
| 2024-06-12 | 54.09 | 55.43 | 53.71 | 54.9 | +1.4% | 6,709 | 36,858,257 |
| 2024-06-11 | 52 | 54.44 | 51.67 | 54.14 | +3.7% | 8,626 | 46,020,005 |
| 2024-06-07 | 52.8 | 53.56 | 51.68 | 52.21 | -1.3% | 5,368 | 28,160,471 |
| 2024-06-06 | 54.5 | 54.8 | 52.04 | 52.9 | -1.82% | 10,283 | 54,844,373 |
| 2024-06-05 | 54.6 | 55.38 | 53.85 | 53.88 | -1.23% | 5,031 | 27,525,052 |
| 2024-06-04 | 55.43 | 55.52 | 53.6 | 54.55 | -1.76% | 8,881 | 48,181,419 |
| 2024-06-03 | 56.01 | 56.88 | 55.04 | 55.53 | -0.8% | 10,501 | 58,726,418 |
| 2024-05-31 | 54.81 | 56.5 | 54.78 | 55.98 | +1.5% | 10,842 | 60,435,462 |
| 2024-05-30 | 53.74 | 55.64 | 53.02 | 55.15 | +2.68% | 9,890 | 54,124,856 |
| 2024-05-29 | 53 | 54.18 | 53 | 53.71 | +0.19% | 5,114 | 27,524,908 |
| 2024-05-28 | 53.7 | 54.98 | 53.2 | 53.61 | +0.06% | 6,160 | 33,307,876 |
| 2024-05-27 | 52.7 | 53.69 | 51.85 | 53.58 | +1.88% | 6,860 | 36,148,455 |
| 2024-05-24 | 54.62 | 54.99 | 52.55 | 52.59 | -3.93% | 6,728 | 35,976,993 |
| 2024-05-23 | 55.8 | 55.8 | 54.57 | 54.74 | -1.55% | 5,824 | 32,086,944 |
| 2024-05-22 | 55.12 | 56.37 | 55.12 | 55.6 | +0.18% | 5,515 | 30,744,133 |
| 2024-05-21 | 56.83 | 56.83 | 55.11 | 55.5 | -1.44% | 6,035 | 33,582,792 |
| 2024-05-20 | 53.85 | 56.65 | 53.57 | 56.31 | +4.57% | 17,362 | 96,852,710 |
| 2024-05-17 | 53.38 | 54.08 | 52.87 | 53.85 | -0.66% | 8,015 | 42,894,294 |
| 2024-05-16 | 54 | 54.59 | 53.66 | 54.21 | +0.76% | 7,147 | 38,688,261 |
| 2024-05-15 | 54.88 | 55.29 | 53.35 | 53.8 | -1.16% | 7,286 | 39,320,398 |
| 2024-05-14 | 54.8 | 57.86 | 54 | 54.43 | +0.52% | 16,552 | 91,376,279 |
| 2024-05-13 | 54.33 | 56.58 | 54.09 | 54.15 | -0.46% | 11,492 | 63,525,882 |
| 2024-05-10 | 56.85 | 56.88 | 54.35 | 54.4 | -4.31% | 11,738 | 64,753,322 |
| 2024-05-09 | 56.25 | 57.07 | 55.99 | 56.85 | +1.45% | 8,186 | 46,290,207 |
| 2024-05-08 | 57.6 | 57.85 | 55.82 | 56.04 | -2.62% | 10,184 | 57,628,141 |
| 2024-05-07 | 58.8 | 58.87 | 57.33 | 57.55 | -1.74% | 10,429 | 60,249,172 |
| 2024-05-06 | 58 | 59.99 | 57.6 | 58.57 | +2.72% | 14,468 | 85,049,843 |
| 2024-04-30 | 58.17 | 58.42 | 57.01 | 57.02 | -2.55% | 10,675 | 61,449,605 |
| 2024-04-29 | 58.48 | 59.09 | 57.5 | 58.51 | +0.17% | 11,011 | 64,318,355 |
| 2024-04-26 | 55.28 | 58.99 | 55.28 | 58.41 | +3.78% | 12,987 | 75,286,945 |
| 2024-04-25 | 56.99 | 57.57 | 56.11 | 56.28 | -1.59% | 6,626 | 37,587,379 |
| 2024-04-24 | 55.72 | 57.31 | 55.45 | 57.19 | +2.64% | 8,030 | 45,678,025 |
| 2024-04-23 | 55.52 | 55.98 | 54.61 | 55.72 | +0.76% | 7,033 | 38,930,802 |
| 2024-04-22 | 53.4 | 55.7 | 52.67 | 55.3 | +1.69% | 7,919 | 43,382,971 |
| 2024-04-19 | 56.5 | 56.5 | 54.23 | 54.38 | -4.14% | 12,971 | 71,511,097 |
| 2024-04-18 | 55.54 | 57.85 | 55.16 | 56.73 | -0.12% | 12,894 | 73,219,347 |
| 2024-04-17 | 55.89 | 59.36 | 55.89 | 56.8 | +1.81% | 30,239 | 174,234,684 |
| 2024-04-16 | 52.06 | 56.69 | 50.14 | 55.79 | +6.98% | 28,373 | 152,439,726 |
| 2024-04-15 | 54.8 | 55.97 | 51.21 | 52.15 | -5.18% | 25,248 | 134,753,112 |
| 2024-04-12 | 54.52 | 55.85 | 53.88 | 55 | +0.92% | 17,635 | 96,752,683 |
| 2024-04-11 | 56.45 | 57.12 | 54.2 | 54.5 | -4.08% | 21,004 | 115,735,911 |
| 2024-04-10 | 60 | 60 | 55.06 | 56.82 | -6.61% | 20,422 | 116,352,364 |
| 2024-04-09 | 60.25 | 60.99 | 60 | 60.84 | +0.98% | 6,741 | 40,773,219 |
| 2024-04-08 | 62.8 | 62.9 | 59.83 | 60.25 | -4.03% | 13,716 | 83,482,741 |
| 2024-04-03 | 64.87 | 65.03 | 62.59 | 62.78 | -3.67% | 13,013 | 82,468,226 |
| 2024-04-02 | 66.6 | 67 | 64.65 | 65.17 | -2.41% | 10,133 | 66,088,041 |
| 2024-04-01 | 66.59 | 67.03 | 66.02 | 66.78 | +0.5% | 9,037 | 60,124,728 |
| 2024-03-29 | 64.46 | 66.78 | 64.46 | 66.45 | +2.72% | 6,940 | 45,657,964 |
| 2024-03-28 | 64.87 | 65.66 | 64.08 | 64.69 | +0.43% | 7,343 | 47,680,729 |
| 2024-03-27 | 67.1 | 67.3 | 64.41 | 64.41 | -4.55% | 8,636 | 56,537,669 |
| 2024-03-26 | 64.87 | 67.76 | 64.86 | 67.48 | +3.82% | 17,772 | 119,116,443 |
| 2024-03-25 | 64.43 | 66.77 | 63.4 | 65 | +0.62% | 11,471 | 75,404,163 |
| 2024-03-22 | 66.29 | 66.62 | 64.3 | 64.6 | -2.28% | 10,160 | 65,995,709 |
| 2024-03-21 | 65.16 | 67.87 | 65.16 | 66.11 | +1.55% | 13,018 | 86,740,951 |
| 2024-03-20 | 65.78 | 65.84 | 64.5 | 65.1 | -0.69% | 6,148 | 39,997,920 |
| 2024-03-19 | 65.79 | 66.26 | 65.18 | 65.55 | -0.47% | 10,071 | 66,206,212 |
| 2024-03-18 | 65.26 | 66.28 | 65.16 | 65.86 | +0.89% | 9,016 | 59,254,358 |
| 2024-03-15 | 65.11 | 65.33 | 64.18 | 65.28 | 0% | 6,952 | 44,994,224 |
| 2024-03-14 | 65.98 | 66.44 | 64.74 | 65.28 | -1.32% | 6,703 | 43,917,057 |
| 2024-03-13 | 66.86 | 67.1 | 66.03 | 66.15 | -0.94% | 6,007 | 39,921,143 |
| 2024-03-12 | 65.54 | 67.77 | 65.39 | 66.78 | +2.06% | 8,611 | 57,453,507 |
| 2024-03-11 | 65.2 | 65.55 | 64.55 | 65.43 | +0.2% | 6,185 | 40,232,648 |
| 2024-03-08 | 64.07 | 65.48 | 64.07 | 65.3 | +1.94% | 6,033 | 39,199,430 |
| 2024-03-07 | 66.05 | 66.28 | 64.03 | 64.06 | -2.27% | 7,875 | 51,120,464 |
| 2024-03-06 | 65.6 | 66.08 | 64.38 | 65.55 | -0.59% | 10,575 | 69,081,165 |
| 2024-03-05 | 66.37 | 67.17 | 65.6 | 65.94 | -1.67% | 8,682 | 57,615,424 |
| 2024-03-04 | 67.01 | 67.35 | 65.53 | 67.06 | +0.69% | 14,989 | 99,884,823 |
| 2024-03-01 | 67.01 | 67.9 | 66.05 | 66.6 | -1.17% | 19,115 | 127,277,993 |
| 2024-02-29 | 65.5 | 67.65 | 65.34 | 67.39 | +2.87% | 11,412 | 76,144,045 |
| 2024-02-28 | 70.26 | 70.65 | 65.5 | 65.51 | -6.75% | 16,626 | 112,967,398 |
| 2024-02-27 | 68.75 | 70.36 | 68.02 | 70.25 | +1.8% | 13,956 | 96,791,854 |
| 2024-02-26 | 67.86 | 70.45 | 67.86 | 69.01 | +0.54% | 9,952 | 69,088,420 |
| 2024-02-23 | 69.62 | 69.9 | 67.82 | 68.64 | -0.85% | 7,848 | 53,754,720 |
| 2024-02-22 | 66.85 | 69.5 | 66.3 | 69.23 | +3.33% | 11,624 | 79,689,394 |
| 2024-02-21 | 65.99 | 68.2 | 65.13 | 67 | +0.37% | 11,912 | 79,481,393 |
| 2024-02-20 | 67.8 | 67.8 | 65.01 | 66.75 | -2.67% | 11,484 | 75,904,076 |
| 2024-02-19 | 69.4 | 69.69 | 67.12 | 68.58 | -0.94% | 7,939 | 54,225,257 |
| 2024-02-08 | 66.65 | 69.31 | 65 | 69.23 | +5.24% | 10,819 | 73,040,549 |
| 2024-02-07 | 64.6 | 65.89 | 63.83 | 65.78 | +0.3% | 9,653 | 62,793,508 |
| 2024-02-06 | 63 | 65.58 | 58.11 | 65.58 | +5.52% | 9,322 | 58,145,814 |
| 2024-02-05 | 64 | 64.98 | 59.56 | 62.15 | -3.66% | 8,790 | 54,538,987 |
| 2024-02-02 | 65.45 | 67.75 | 63.2 | 64.51 | -1.5% | 10,601 | 69,573,752 |
| 2024-02-01 | 62.47 | 66.89 | 61.56 | 65.49 | +5.99% | 14,459 | 94,078,526 |
| 2024-01-31 | 64.87 | 64.97 | 61.25 | 61.79 | -5.49% | 9,671 | 61,117,725 |
| 2024-01-30 | 66.4 | 68 | 64.27 | 65.38 | -0.94% | 10,626 | 70,213,049 |
| 2024-01-29 | 64.8 | 68.18 | 63.8 | 66 | +1.43% | 13,830 | 91,625,696 |
| 2024-01-26 | 66.3 | 66.3 | 63.51 | 65.07 | -2.59% | 13,330 | 86,266,012 |
| 2024-01-25 | 61.24 | 67.39 | 60.95 | 66.8 | +9.08% | 15,243 | 99,099,344 |
| 2024-01-24 | 60.28 | 61.86 | 59.18 | 61.24 | +1.04% | 7,252 | 43,645,699 |
| 2024-01-23 | 59.99 | 61.16 | 58.72 | 60.61 | +0.35% | 7,761 | 46,650,779 |
| 2024-01-22 | 63.8 | 63.8 | 59.2 | 60.4 | -4.73% | 7,816 | 47,658,582 |
| 2024-01-19 | 64.02 | 65.82 | 63.12 | 63.4 | -0.94% | 3,685 | 23,602,652 |
| 2024-01-18 | 63.66 | 64.98 | 62.32 | 64 | -0.36% | 6,684 | 42,265,975 |
| 2024-01-17 | 65.77 | 66.28 | 64.23 | 64.23 | -3.2% | 4,290 | 27,959,540 |
| 2024-01-16 | 66.8 | 67.35 | 65.24 | 66.35 | -0.7% | 4,989 | 32,924,449 |
| 2024-01-15 | 65.88 | 68.37 | 65.84 | 66.82 | +0.94% | 6,592 | 44,299,414 |
| 2024-01-12 | 66.9 | 68.17 | 66.2 | 66.2 | -1.18% | 7,509 | 50,434,189 |
| 2024-01-11 | 65.38 | 67.57 | 65.36 | 66.99 | +2.23% | 6,346 | 42,298,922 |
| 2024-01-10 | 67 | 67 | 64.85 | 65.53 | -1.65% | 10,288 | 67,323,966 |
| 2024-01-09 | 67.58 | 68.5 | 66.21 | 66.63 | -1.29% | 8,847 | 59,325,895 |
| 2024-01-08 | 68.88 | 68.9 | 67.19 | 67.5 | -2% | 7,446 | 50,553,221 |
| 2024-01-05 | 69.29 | 70.48 | 68.4 | 68.88 | -0.17% | 10,236 | 71,038,302 |
| 2024-01-04 | 75 | 75 | 68.32 | 69 | -4.78% | 27,691 | 193,527,119 |
| 2024-01-03 | 73.9 | 73.9 | 70.96 | 72.46 | -2.15% | 7,156 | 51,725,721 |
| 2024-01-02 | 75.02 | 75.28 | 73.8 | 74.05 | -1.82% | 6,123 | 45,507,295 |
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：