股票概览
56.94
-3.1%
-1.82
59.33
开盘价
59.33
最高价
56.93
最低价
3,146
成交量
数据更新至: 2024-12-31
技术指标
57.76
MA5 (5日均线)
58.51
MA10 (10日均线)
60.22
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 | 59.33 | 59.33 | 56.93 | 56.94 | -3.1% | 3,146 | 18,192,437 |
| 2024-12-30 | 57.83 | 59.55 | 57.21 | 58.76 | +1.63% | 3,600 | 21,061,870 |
| 2024-12-27 | 57.8 | 58.48 | 57.03 | 57.82 | +0.38% | 2,446 | 14,176,975 |
| 2024-12-26 | 58.33 | 58.33 | 57.1 | 57.6 | -0.1% | 2,248 | 12,955,654 |
| 2024-12-25 | 58.5 | 59.43 | 57.19 | 57.66 | -1.44% | 1,960 | 11,327,390 |
| 2024-12-24 | 57.43 | 58.63 | 57.43 | 58.5 | +0.86% | 3,188 | 18,517,420 |
| 2024-12-23 | 60.48 | 61 | 57.09 | 58 | -3.64% | 5,279 | 30,831,866 |
| 2024-12-20 | 59.28 | 61.35 | 59.28 | 60.19 | +1.55% | 4,904 | 29,690,288 |
| 2024-12-19 | 60.3 | 61.58 | 58.6 | 59.27 | -1.84% | 3,689 | 21,945,747 |
| 2024-12-18 | 59.97 | 61.28 | 59.56 | 60.38 | +0.7% | 2,481 | 15,016,933 |
| 2024-12-17 | 60.36 | 61.4 | 59.16 | 59.96 | -1.54% | 3,157 | 18,970,934 |
| 2024-12-16 | 61.6 | 61.88 | 60.27 | 60.9 | -1.69% | 3,034 | 18,511,225 |
| 2024-12-13 | 63.17 | 63.17 | 61 | 61.95 | -1.98% | 4,954 | 30,596,887 |
| 2024-12-12 | 61.68 | 63.98 | 61.65 | 63.2 | +1.77% | 6,295 | 39,492,617 |
| 2024-12-11 | 62.05 | 62.52 | 61.3 | 62.1 | +0.34% | 3,838 | 23,759,337 |
| 2024-12-10 | 63.6 | 64.43 | 61.82 | 61.89 | +0.15% | 5,155 | 32,438,808 |
| 2024-12-09 | 64.14 | 64.98 | 61.5 | 61.8 | -2.52% | 6,987 | 44,003,034 |
| 2024-12-06 | 61.98 | 64.9 | 61.27 | 63.4 | +2.29% | 8,311 | 52,445,788 |
| 2024-12-05 | 60.6 | 63.78 | 60.6 | 61.98 | -0.03% | 6,720 | 41,914,224 |
| 2024-12-04 | 62.26 | 63.5 | 60.97 | 62 | -1.37% | 9,343 | 57,656,617 |
| 2024-12-03 | 65 | 65.77 | 62 | 62.86 | +4.82% | 15,552 | 100,047,322 |
| 2024-12-02 | 58.51 | 60.96 | 58.28 | 59.97 | +2.51% | 4,838 | 28,908,413 |
| 2024-11-29 | 57.42 | 58.9 | 56.59 | 58.5 | +2.36% | 3,681 | 21,422,303 |
| 2024-11-28 | 58.09 | 58.82 | 57.1 | 57.15 | -1.12% | 3,117 | 18,055,860 |
| 2024-11-27 | 57.03 | 57.8 | 55.31 | 57.8 | +1.92% | 3,996 | 22,604,062 |
| 2024-11-26 | 56.8 | 58.77 | 56.68 | 56.71 | -0.25% | 4,258 | 24,535,920 |
| 2024-11-25 | 56.83 | 57.11 | 55.55 | 56.85 | +1.5% | 3,519 | 19,848,993 |
| 2024-11-22 | 59.7 | 59.7 | 55.76 | 56.01 | -6.18% | 6,776 | 38,940,413 |
| 2024-11-21 | 60.16 | 60.87 | 59.07 | 59.7 | -0.83% | 5,416 | 32,399,742 |
| 2024-11-20 | 58.85 | 61.31 | 58.48 | 60.2 | +2.21% | 6,752 | 40,516,460 |
| 2024-11-19 | 58.41 | 59.36 | 57.33 | 58.9 | +1.48% | 5,770 | 33,739,578 |
| 2024-11-18 | 60.98 | 62 | 57.99 | 58.04 | -4.3% | 5,758 | 34,265,105 |
| 2024-11-15 | 63.7 | 63.92 | 60.43 | 60.65 | -5.12% | 7,014 | 43,676,011 |
| 2024-11-14 | 65.89 | 67.6 | 63.5 | 63.92 | -4.38% | 6,681 | 43,830,081 |
| 2024-11-13 | 66.14 | 67.94 | 64.36 | 66.85 | +2.33% | 10,493 | 69,650,964 |
| 2024-11-12 | 65.31 | 68.38 | 64.28 | 65.33 | +0.54% | 13,761 | 91,223,659 |
| 2024-11-11 | 59.56 | 65.42 | 59.56 | 64.98 | +7.42% | 12,385 | 77,848,331 |
| 2024-11-08 | 60.52 | 62.38 | 59.74 | 60.49 | +1.14% | 8,858 | 53,700,882 |
| 2024-11-07 | 57.45 | 59.87 | 57.2 | 59.81 | +3.59% | 7,248 | 42,845,650 |
| 2024-11-06 | 58.39 | 59.69 | 57.31 | 57.74 | -0.62% | 5,713 | 33,428,659 |
| 2024-11-05 | 56.33 | 58.56 | 55.82 | 58.1 | +3.14% | 6,573 | 37,865,527 |
| 2024-11-04 | 54.72 | 56.66 | 54.72 | 56.33 | +3% | 4,827 | 27,101,348 |
| 2024-11-01 | 56 | 56.79 | 54.48 | 54.69 | -2.96% | 7,289 | 40,270,813 |
| 2024-10-31 | 57.1 | 57.74 | 55.63 | 56.36 | -2.66% | 12,696 | 71,455,892 |
| 2024-10-30 | 58.23 | 58.82 | 57 | 57.9 | -1.21% | 6,444 | 37,330,058 |
| 2024-10-29 | 62.37 | 62.85 | 58.61 | 58.61 | -5.56% | 9,106 | 54,477,820 |
| 2024-10-28 | 61.19 | 62.2 | 60.08 | 62.06 | +1.44% | 6,892 | 42,320,566 |
| 2024-10-25 | 59.61 | 62.45 | 59.08 | 61.18 | +3.5% | 8,837 | 54,030,166 |
| 2024-10-24 | 60.35 | 61 | 58.8 | 59.11 | -2.54% | 5,224 | 31,092,957 |
| 2024-10-23 | 61.11 | 61.99 | 60.03 | 60.65 | -0.82% | 6,131 | 37,315,324 |
| 2024-10-22 | 59.6 | 62.43 | 58.97 | 61.15 | +2.6% | 6,642 | 40,599,309 |
| 2024-10-21 | 59 | 61.22 | 57.55 | 59.6 | +1.41% | 8,097 | 48,183,968 |
| 2024-10-18 | 53.2 | 60.5 | 53.2 | 58.77 | +6.84% | 9,499 | 54,157,007 |
| 2024-10-17 | 57 | 57 | 55 | 55.01 | -1.24% | 4,431 | 24,747,577 |
| 2024-10-16 | 56 | 57.88 | 55.17 | 55.7 | -1.45% | 4,111 | 23,040,327 |
| 2024-10-15 | 58.2 | 59.5 | 56.52 | 56.52 | -2.42% | 4,585 | 26,562,433 |
| 2024-10-14 | 57.18 | 58.6 | 55.11 | 57.92 | +1.22% | 5,256 | 29,993,439 |
| 2024-10-11 | 60.8 | 60.8 | 56.56 | 57.22 | -6.4% | 6,084 | 35,288,996 |
| 2024-10-10 | 64.88 | 65.99 | 60 | 61.13 | -4.23% | 9,650 | 60,500,383 |
| 2024-10-09 | 71 | 73.5 | 63.52 | 63.83 | -15.27% | 13,818 | 93,818,572 |
| 2024-10-08 | 76.68 | 76.68 | 69.01 | 75.33 | +17.7% | 18,770 | 137,702,797 |
| 2024-09-30 | 57.9 | 64 | 56 | 64 | +19.27% | 14,983 | 90,142,774 |
| 2024-09-27 | 50.48 | 54.95 | 50.4 | 53.66 | +7.9% | 5,666 | 29,514,761 |
| 2024-09-26 | 47.52 | 49.77 | 46.9 | 49.73 | +4.63% | 4,196 | 20,275,704 |
| 2024-09-25 | 47.95 | 49.23 | 47.49 | 47.53 | +0.91% | 5,759 | 27,788,561 |
| 2024-09-24 | 45.55 | 47.87 | 44.93 | 47.1 | +3.38% | 5,240 | 24,412,442 |
| 2024-09-23 | 46.3 | 46.64 | 45.35 | 45.56 | -0.02% | 2,151 | 9,868,454 |
| 2024-09-20 | 46.2 | 46.2 | 45.04 | 45.57 | -0.83% | 2,134 | 9,703,599 |
| 2024-09-19 | 45.31 | 46.78 | 44.54 | 45.95 | +1.86% | 5,311 | 24,383,169 |
| 2024-09-18 | 46.93 | 46.93 | 44.27 | 45.11 | -1.49% | 3,600 | 16,254,679 |
| 2024-09-13 | 46.97 | 47.54 | 45 | 45.79 | -2.51% | 3,590 | 16,564,434 |
| 2024-09-12 | 47.98 | 49.09 | 46.93 | 46.97 | -2% | 2,750 | 13,146,544 |
| 2024-09-11 | 47.55 | 48.56 | 47.19 | 47.93 | +0.38% | 2,623 | 12,588,933 |
| 2024-09-10 | 48 | 48.44 | 46.6 | 47.75 | -0.52% | 2,392 | 11,349,012 |
| 2024-09-09 | 48.1 | 49.27 | 47.58 | 48 | -0.85% | 2,365 | 11,398,225 |
| 2024-09-06 | 50.53 | 51.38 | 48.4 | 48.41 | -4.87% | 3,211 | 15,826,373 |
| 2024-09-05 | 51.14 | 51.89 | 50.13 | 50.89 | +1.07% | 2,379 | 12,165,476 |
| 2024-09-04 | 50.06 | 51.39 | 50.01 | 50.35 | -0.45% | 2,319 | 11,725,971 |
| 2024-09-03 | 49.9 | 51.21 | 49.33 | 50.58 | +1.85% | 2,056 | 10,383,687 |
| 2024-09-02 | 51.52 | 51.97 | 49.58 | 49.66 | -4.13% | 3,125 | 15,806,231 |
| 2024-08-30 | 51.3 | 53.31 | 50.88 | 51.8 | +0.99% | 3,671 | 19,152,948 |
| 2024-08-29 | 50.23 | 51.89 | 50.23 | 51.29 | +1.16% | 1,630 | 8,376,725 |
| 2024-08-28 | 50.45 | 51.09 | 49.5 | 50.7 | +0.5% | 1,778 | 8,948,781 |
| 2024-08-27 | 50 | 51.3 | 49.52 | 50.45 | +1.1% | 2,353 | 11,912,030 |
| 2024-08-26 | 48.7 | 50.28 | 48.58 | 49.9 | +2.36% | 2,818 | 14,000,405 |
| 2024-08-23 | 49.9 | 49.98 | 48.51 | 48.75 | -2.54% | 3,391 | 16,624,692 |
| 2024-08-22 | 50.22 | 50.98 | 49.36 | 50.02 | -0.16% | 1,955 | 9,826,967 |
| 2024-08-21 | 49.48 | 51.24 | 48.73 | 50.1 | +1.25% | 2,944 | 14,773,688 |
| 2024-08-20 | 51.24 | 51.25 | 49.17 | 49.48 | -3.59% | 3,588 | 17,958,058 |
| 2024-08-19 | 52.46 | 52.99 | 51.21 | 51.32 | -2.17% | 2,144 | 11,120,918 |
| 2024-08-16 | 52.5 | 53.31 | 51.6 | 52.46 | -1.09% | 3,299 | 17,275,231 |
| 2024-08-15 | 53.5 | 54.18 | 52.31 | 53.04 | -0.13% | 2,343 | 12,458,232 |
| 2024-08-14 | 53.81 | 54.08 | 53.05 | 53.11 | -2.78% | 2,210 | 11,793,575 |
| 2024-08-13 | 54.92 | 55.88 | 53.88 | 54.63 | -0.49% | 1,521 | 8,250,662 |
| 2024-08-12 | 54.5 | 56.21 | 54.26 | 54.9 | +0.62% | 2,264 | 12,468,419 |
| 2024-08-09 | 56.78 | 57.28 | 54.36 | 54.56 | -1.71% | 2,810 | 15,632,449 |
| 2024-08-08 | 55.3 | 56.53 | 54.47 | 55.51 | +0.38% | 3,287 | 18,254,202 |
| 2024-08-07 | 56.71 | 57.06 | 55.18 | 55.3 | -2.47% | 2,589 | 14,437,447 |
| 2024-08-06 | 54.44 | 57.2 | 54.44 | 56.7 | +5.98% | 4,530 | 25,325,432 |
| 2024-08-05 | 54.87 | 56.9 | 53.5 | 53.5 | -2.74% | 2,899 | 15,942,531 |
| 2024-08-02 | 55.6 | 57.98 | 55.01 | 55.01 | -1.22% | 2,647 | 14,974,889 |
| 2024-08-01 | 57 | 57.47 | 55.3 | 55.69 | -2.3% | 2,597 | 14,587,698 |
| 2024-07-31 | 52.9 | 57.3 | 52.2 | 57 | +7.55% | 5,397 | 30,032,863 |
| 2024-07-30 | 53.19 | 54.31 | 52.7 | 53 | -1.29% | 2,508 | 13,397,751 |
| 2024-07-29 | 53.49 | 53.96 | 52.21 | 53.69 | -0.39% | 2,770 | 14,671,918 |
| 2024-07-26 | 54.03 | 55.21 | 52.12 | 53.9 | -0.28% | 7,117 | 37,865,288 |
| 2024-07-25 | 53.98 | 55.69 | 53.02 | 54.05 | +0.28% | 3,559 | 19,439,174 |
| 2024-07-24 | 56.89 | 57.5 | 53.78 | 53.9 | -5.93% | 5,652 | 31,284,716 |
| 2024-07-23 | 61.33 | 61.33 | 57.27 | 57.3 | -6.57% | 5,133 | 30,268,914 |
| 2024-07-22 | 60.9 | 62.99 | 60.6 | 61.33 | 0% | 2,003 | 12,378,143 |
| 2024-07-19 | 60.35 | 61.5 | 59.98 | 61.33 | +0.62% | 1,471 | 8,947,998 |
| 2024-07-18 | 59.25 | 61.56 | 58.66 | 60.95 | +0.99% | 2,418 | 14,545,440 |
| 2024-07-17 | 59.89 | 61.08 | 58.8 | 60.35 | +1.77% | 2,638 | 15,804,494 |
| 2024-07-16 | 58.81 | 60 | 58 | 59.3 | +0.87% | 1,710 | 10,085,392 |
| 2024-07-15 | 59.03 | 59.51 | 58.13 | 58.79 | -1.82% | 1,963 | 11,487,483 |
| 2024-07-12 | 60.69 | 61.49 | 59.28 | 59.88 | -0.81% | 2,031 | 12,220,811 |
| 2024-07-11 | 59.89 | 61.96 | 59.03 | 60.37 | +3.09% | 3,631 | 21,924,425 |
| 2024-07-10 | 56.17 | 59.88 | 56.17 | 58.56 | +2.18% | 3,076 | 18,036,569 |
| 2024-07-09 | 56.2 | 57.39 | 55.16 | 57.31 | +1.92% | 2,760 | 15,582,813 |
| 2024-07-08 | 58.21 | 58.65 | 56.16 | 56.23 | -4.21% | 2,361 | 13,412,156 |
| 2024-07-05 | 57.04 | 59.47 | 56.13 | 58.7 | +2.91% | 3,224 | 18,584,304 |
| 2024-07-04 | 58.4 | 58.71 | 56.59 | 57.04 | -2.35% | 4,873 | 27,988,984 |
| 2024-07-03 | 60.1 | 60.22 | 58.17 | 58.41 | -2.75% | 3,719 | 21,907,268 |
| 2024-07-02 | 60.38 | 61.09 | 60.01 | 60.06 | -2.1% | 1,889 | 11,408,505 |
| 2024-07-01 | 59.2 | 62 | 58.03 | 61.35 | +4.37% | 3,465 | 20,800,788 |
| 2024-06-28 | 59.42 | 60.25 | 58.58 | 58.78 | -1.67% | 4,630 | 27,411,558 |
| 2024-06-27 | 61 | 62.16 | 59.71 | 59.78 | -4.14% | 3,066 | 18,546,034 |
| 2024-06-26 | 60.28 | 62.48 | 59.2 | 62.36 | +3.9% | 3,575 | 21,914,037 |
| 2024-06-25 | 60.89 | 62.79 | 59.81 | 60.02 | -5% | 6,302 | 38,401,024 |
| 2024-06-24 | 66.08 | 66.96 | 62.51 | 63.18 | -6.33% | 6,917 | 44,717,342 |
| 2024-06-21 | 63.64 | 67.89 | 63.6 | 67.45 | +6.89% | 10,490 | 69,307,648 |
| 2024-06-20 | 63.98 | 65.5 | 63 | 63.1 | -1.38% | 3,444 | 22,066,785 |
| 2024-06-19 | 63.32 | 64.68 | 62.51 | 63.98 | +0.69% | 3,333 | 21,157,187 |
| 2024-06-18 | 64.77 | 64.77 | 62.97 | 63.54 | -2.13% | 2,981 | 18,928,515 |
| 2024-06-17 | 64.79 | 65.9 | 63.53 | 64.92 | -0.66% | 3,274 | 21,106,613 |
| 2024-06-14 | 65.94 | 66.99 | 64.57 | 65.35 | -2.87% | 6,652 | 43,335,954 |
| 2024-06-13 | 65.8 | 68.28 | 64.88 | 67.28 | +1.63% | 5,068 | 33,637,695 |
| 2024-06-12 | 65 | 67.36 | 64.28 | 66.2 | +1.56% | 5,457 | 35,984,534 |
| 2024-06-11 | 63 | 65.21 | 61.91 | 65.18 | +2.65% | 3,730 | 23,743,498 |
| 2024-06-07 | 63.7 | 64.6 | 62.7 | 63.5 | +1.05% | 4,524 | 28,803,159 |
| 2024-06-06 | 65.38 | 65.7 | 62.64 | 62.84 | -3.32% | 5,093 | 32,386,889 |
| 2024-06-05 | 65.31 | 66.58 | 64.85 | 65 | -1.22% | 2,972 | 19,486,474 |
| 2024-06-04 | 65.11 | 65.89 | 64.25 | 65.8 | +0.67% | 3,444 | 22,455,085 |
| 2024-06-03 | 67.71 | 67.71 | 65 | 65.36 | -3.47% | 3,898 | 25,677,217 |
| 2024-05-31 | 67.45 | 68.8 | 67.14 | 67.71 | +0.76% | 3,746 | 25,444,183 |
| 2024-05-30 | 65.8 | 67.36 | 64.52 | 67.2 | +1.51% | 4,165 | 27,704,396 |
| 2024-05-29 | 66.16 | 67.16 | 65.05 | 66.2 | +0.23% | 5,010 | 33,033,018 |
| 2024-05-28 | 67.14 | 67.77 | 65.98 | 66.05 | -2.32% | 3,925 | 26,148,042 |
| 2024-05-27 | 66.91 | 67.99 | 65.55 | 67.62 | +0.13% | 6,028 | 40,117,501 |
| 2024-05-24 | 69.98 | 69.98 | 66.97 | 67.53 | -3.14% | 10,376 | 70,460,832 |
| 2024-05-23 | 72.25 | 72.72 | 69.51 | 69.72 | -4.13% | 10,147 | 71,656,570 |
| 2024-05-22 | 73.5 | 75 | 72.08 | 72.72 | +0.43% | 7,559 | 55,531,258 |
| 2024-05-21 | 73.52 | 73.52 | 71.47 | 72.41 | -1.34% | 6,237 | 44,994,193 |
| 2024-05-20 | 73.6 | 74.47 | 72.5 | 73.39 | -0.6% | 4,694 | 34,380,301 |
| 2024-05-17 | 74.01 | 75.5 | 72.7 | 73.83 | -0.98% | 6,390 | 47,161,344 |
| 2024-05-16 | 76.14 | 76.14 | 73.52 | 74.56 | +0.23% | 4,478 | 33,209,634 |
| 2024-05-15 | 76.02 | 76.02 | 73.8 | 74.39 | -2.81% | 4,962 | 36,909,543 |
| 2024-05-14 | 76.65 | 78.2 | 75.1 | 76.54 | -0.07% | 6,687 | 50,956,787 |
| 2024-05-13 | 80.98 | 81 | 76.3 | 76.59 | -4.45% | 7,413 | 57,637,111 |
| 2024-05-10 | 84.8 | 84.8 | 79.29 | 80.16 | -5.47% | 9,046 | 73,455,678 |
| 2024-05-09 | 84 | 85.46 | 83.4 | 84.8 | -0.24% | 5,591 | 47,188,211 |
| 2024-05-08 | 83.9 | 86.66 | 82.88 | 85 | +0.59% | 6,655 | 56,280,894 |
| 2024-05-07 | 84.15 | 84.88 | 83 | 84.5 | +0.42% | 3,657 | 30,688,774 |
| 2024-05-06 | 81 | 84.26 | 80.65 | 84.15 | +5.12% | 7,851 | 64,746,617 |
| 2024-04-30 | 80.24 | 82.16 | 78.2 | 80.05 | -4.13% | 8,691 | 69,433,026 |
| 2024-04-29 | 81.39 | 85.7 | 81.3 | 83.5 | +1.46% | 6,715 | 55,855,547 |
| 2024-04-26 | 78.45 | 83.01 | 78.32 | 82.3 | +4.97% | 6,186 | 50,229,840 |
| 2024-04-25 | 77.99 | 80.2 | 77 | 78.4 | +0.13% | 4,144 | 32,612,637 |
| 2024-04-24 | 75 | 78.47 | 74 | 78.3 | +3.45% | 6,343 | 48,813,118 |
| 2024-04-23 | 76.16 | 77.92 | 73.1 | 75.69 | +0.81% | 5,873 | 44,424,301 |
| 2024-04-22 | 73.77 | 76.48 | 72.5 | 75.08 | +0.55% | 4,146 | 30,992,707 |
| 2024-04-19 | 78.53 | 79 | 74 | 74.67 | -5.78% | 8,761 | 66,483,315 |
| 2024-04-18 | 78.87 | 81.71 | 75.56 | 79.25 | +0.83% | 7,602 | 59,776,407 |
| 2024-04-17 | 80.11 | 81.86 | 76.51 | 78.6 | -0.61% | 7,527 | 59,514,701 |
| 2024-04-16 | 82.12 | 83.13 | 76 | 79.08 | -4.57% | 9,532 | 75,317,591 |
| 2024-04-15 | 86 | 88.02 | 81.92 | 82.87 | -2.18% | 8,166 | 69,536,100 |
| 2024-04-12 | 87 | 87.28 | 83.99 | 84.72 | -3.34% | 7,905 | 67,380,982 |
| 2024-04-11 | 89.5 | 92.43 | 86.97 | 87.65 | -2.12% | 13,458 | 119,989,432 |
| 2024-04-10 | 88.21 | 91.88 | 87.56 | 89.55 | +4.76% | 19,940 | 179,117,529 |
| 2024-04-09 | 74.5 | 85.48 | 73.23 | 85.48 | +20.01% | 14,193 | 113,085,824 |
| 2024-04-08 | 73.2 | 73.76 | 71.21 | 71.23 | -3.43% | 3,156 | 22,812,937 |
| 2024-04-03 | 76 | 76.26 | 73.56 | 73.76 | -2.92% | 2,588 | 19,257,255 |
| 2024-04-02 | 76.53 | 77.2 | 75 | 75.98 | -0.54% | 2,937 | 22,315,251 |
| 2024-04-01 | 74.88 | 77 | 74.32 | 76.39 | +3.38% | 3,800 | 28,790,272 |
| 2024-03-29 | 72.86 | 74.41 | 72.35 | 73.89 | +1.23% | 2,065 | 15,186,218 |
| 2024-03-28 | 72.26 | 74.36 | 71.1 | 72.99 | +1.02% | 4,184 | 30,600,849 |
| 2024-03-27 | 75.54 | 76.8 | 72 | 72.25 | -4.75% | 5,071 | 37,704,402 |
| 2024-03-26 | 76.1 | 76.69 | 74.22 | 75.85 | -0.33% | 3,144 | 23,728,728 |
| 2024-03-25 | 79.54 | 79.55 | 76.1 | 76.1 | -1.84% | 3,134 | 24,499,781 |
| 2024-03-22 | 81 | 81 | 77.08 | 77.53 | -3.73% | 3,343 | 26,162,609 |
| 2024-03-21 | 82.18 | 83 | 80 | 80.53 | -1.37% | 3,266 | 26,514,967 |
| 2024-03-20 | 81.51 | 82.33 | 80.28 | 81.65 | +0.17% | 5,113 | 41,577,425 |
| 2024-03-19 | 84.72 | 85.95 | 81.47 | 81.51 | -4.27% | 5,180 | 42,963,548 |
| 2024-03-18 | 82.5 | 85.29 | 80.72 | 85.15 | +3.43% | 5,025 | 41,802,364 |
| 2024-03-15 | 84.52 | 86.36 | 80.13 | 82.33 | -3.52% | 7,447 | 61,691,927 |
| 2024-03-14 | 86.3 | 88.33 | 84.5 | 85.33 | +3.21% | 10,237 | 88,303,534 |
| 2024-03-13 | 82.91 | 83.14 | 81.5 | 82.68 | -0.02% | 3,728 | 30,725,532 |
| 2024-03-12 | 82.97 | 84.2 | 80.64 | 82.7 | +2.55% | 6,851 | 56,524,638 |
| 2024-03-11 | 75.15 | 80.88 | 75.15 | 80.64 | +6.99% | 6,718 | 52,806,790 |
| 2024-03-08 | 76.61 | 77.61 | 74.5 | 75.37 | -0.95% | 4,004 | 30,204,845 |
| 2024-03-07 | 80 | 80 | 75.77 | 76.09 | -4.95% | 5,355 | 41,534,247 |
| 2024-03-06 | 80.65 | 81.37 | 78.23 | 80.05 | -0.58% | 3,823 | 30,476,054 |
| 2024-03-05 | 83.05 | 83.05 | 80.01 | 80.52 | -4.13% | 5,812 | 46,938,839 |
| 2024-03-04 | 83.2 | 87.26 | 82.21 | 83.99 | +0.95% | 6,131 | 51,878,241 |
| 2024-03-01 | 84.01 | 84.66 | 82.2 | 83.2 | -1.68% | 5,104 | 42,348,239 |
| 2024-02-29 | 81.86 | 84.62 | 80.8 | 84.62 | +1.5% | 8,447 | 69,547,156 |
| 2024-02-28 | 82.75 | 87.03 | 82.03 | 83.37 | +0.24% | 14,248 | 120,789,522 |
| 2024-02-27 | 80.97 | 83.17 | 79.76 | 83.17 | +1.95% | 6,869 | 55,540,400 |
| 2024-02-26 | 78 | 84 | 78 | 81.58 | +2.81% | 6,455 | 52,293,032 |
| 2024-02-23 | 78.2 | 79.49 | 77.03 | 79.35 | +0.51% | 4,466 | 35,048,144 |
| 2024-02-22 | 77 | 79.3 | 76.72 | 78.95 | +1.53% | 5,054 | 39,280,640 |
| 2024-02-21 | 75 | 81.1 | 74 | 77.76 | +2.45% | 7,005 | 54,778,615 |
| 2024-02-20 | 75.2 | 76.7 | 74.07 | 75.9 | +0.37% | 6,266 | 47,306,826 |
| 2024-02-19 | 80 | 80 | 74.8 | 75.62 | -3.99% | 9,081 | 69,315,029 |
| 2024-02-08 | 71.05 | 80.18 | 71.05 | 78.76 | +8.04% | 9,934 | 76,669,562 |
| 2024-02-07 | 69.75 | 75.43 | 69.3 | 72.9 | +4.02% | 10,761 | 78,498,148 |
| 2024-02-06 | 62.51 | 71.86 | 60.71 | 70.08 | +10.69% | 10,891 | 71,754,041 |
| 2024-02-05 | 69.99 | 69.99 | 62.15 | 63.31 | -8.07% | 10,235 | 66,541,469 |
| 2024-02-02 | 73.9 | 74.77 | 65.58 | 68.87 | -6.78% | 9,882 | 68,925,447 |
| 2024-02-01 | 72.01 | 76.54 | 70.68 | 73.88 | +2.57% | 5,500 | 40,819,559 |
| 2024-01-31 | 76.61 | 76.85 | 72.03 | 72.03 | -6.47% | 5,347 | 39,727,575 |
| 2024-01-30 | 80 | 80.9 | 76.95 | 77.01 | -3.48% | 3,741 | 29,450,164 |
| 2024-01-29 | 82.59 | 84 | 79.23 | 79.79 | -1.87% | 5,007 | 40,664,056 |
| 2024-01-26 | 86.4 | 87.77 | 80.88 | 81.31 | -6.07% | 9,278 | 77,100,060 |
| 2024-01-25 | 85.59 | 87.88 | 83.76 | 86.56 | +1.05% | 6,191 | 52,884,082 |
| 2024-01-24 | 88.2 | 88.79 | 82.22 | 85.66 | -2.14% | 5,319 | 44,916,815 |
| 2024-01-23 | 87.05 | 88.39 | 85.13 | 87.53 | +0.55% | 3,370 | 29,317,361 |
| 2024-01-22 | 93.03 | 93.09 | 86.52 | 87.05 | -7.23% | 4,074 | 36,513,061 |
| 2024-01-19 | 94.38 | 96.54 | 93.66 | 93.83 | -0.18% | 2,349 | 22,234,456 |
| 2024-01-18 | 93.99 | 94.98 | 91.53 | 94 | +0.4% | 3,790 | 35,255,488 |
| 2024-01-17 | 99.19 | 99.19 | 93.63 | 93.63 | -5.69% | 5,414 | 51,746,309 |
| 2024-01-16 | 100.22 | 101.63 | 97.54 | 99.28 | -0.98% | 2,916 | 28,928,893 |
| 2024-01-15 | 98.98 | 101.17 | 97.7 | 100.26 | +1.19% | 2,961 | 29,597,196 |
| 2024-01-12 | 101 | 101.3 | 98.98 | 99.08 | -2.53% | 3,151 | 31,527,956 |
| 2024-01-11 | 99.4 | 102.4 | 96.3 | 101.65 | +4.09% | 4,750 | 47,408,365 |
| 2024-01-10 | 98 | 99.08 | 96.05 | 97.66 | -0.07% | 3,322 | 32,518,414 |
| 2024-01-09 | 97 | 100.96 | 95.98 | 97.73 | +0.75% | 3,105 | 30,577,575 |
| 2024-01-08 | 99.5 | 99.89 | 96.63 | 97 | -2.51% | 3,205 | 31,372,589 |
| 2024-01-05 | 100.05 | 101.19 | 98.03 | 99.5 | -0.5% | 4,383 | 43,659,518 |
| 2024-01-04 | 103.15 | 103.15 | 99.8 | 100 | -2.93% | 5,377 | 54,184,570 |
| 2024-01-03 | 104.53 | 106.33 | 102.58 | 103.02 | -1.92% | 3,871 | 40,160,337 |
| 2024-01-02 | 106.8 | 107.47 | 103.38 | 105.04 | -1.28% | 4,612 | 48,627,330 |
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：