股票概览
85.27
-1.35%
-1.17
86.88
开盘价
87.88
最高价
85
最低价
16,123
成交量
数据更新至: 2025-03-25
技术指标
87.73
MA5 (5日均线)
90.55
MA10 (10日均线)
94.86
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 | 86.88 | 87.88 | 85 | 85.27 | -1.35% | 16,123 | 138,595,917 |
| 2025-03-24 | 86 | 89.08 | 85.5 | 86.44 | +0.61% | 35,733 | 313,200,319 |
| 2025-03-21 | 88.62 | 89.34 | 85.15 | 85.92 | -3.59% | 43,433 | 376,973,155 |
| 2025-03-20 | 91.3 | 92.4 | 88.95 | 89.12 | -3.05% | 32,564 | 293,184,709 |
| 2025-03-19 | 93.38 | 93.63 | 90.31 | 91.92 | -1.48% | 27,044 | 249,096,441 |
| 2025-03-18 | 94.88 | 95.8 | 92.4 | 93.3 | -1% | 25,447 | 238,641,160 |
| 2025-03-17 | 93.72 | 95.58 | 91.01 | 94.24 | +1.52% | 28,814 | 270,745,025 |
| 2025-03-14 | 92.5 | 95.6 | 91.5 | 92.83 | +0.36% | 36,133 | 337,228,127 |
| 2025-03-13 | 94.5 | 94.88 | 92 | 92.5 | -1.6% | 30,703 | 286,047,772 |
| 2025-03-12 | 98.3 | 99.4 | 93.81 | 94 | -5.23% | 47,845 | 459,214,390 |
| 2025-03-11 | 100.99 | 101.6 | 97.21 | 99.19 | -1.5% | 29,059 | 287,905,489 |
| 2025-03-10 | 101 | 104.5 | 100.52 | 100.7 | -1.79% | 25,418 | 259,719,737 |
| 2025-03-07 | 106.08 | 106.08 | 101.55 | 102.54 | -2.55% | 28,630 | 295,119,058 |
| 2025-03-06 | 99.2 | 107.87 | 98.02 | 105.22 | +8.08% | 66,805 | 702,824,785 |
| 2025-03-05 | 95.71 | 98.78 | 94.01 | 97.35 | +2.26% | 35,209 | 340,653,531 |
| 2025-03-04 | 94.5 | 96.58 | 92.23 | 95.2 | -0.42% | 51,615 | 486,107,992 |
| 2025-03-03 | 96.38 | 99.36 | 94.44 | 95.6 | -0.19% | 34,936 | 337,384,632 |
| 2025-02-28 | 99 | 99.38 | 95.01 | 95.78 | -3.84% | 37,470 | 361,872,365 |
| 2025-02-27 | 100.01 | 101.36 | 97.13 | 99.61 | -0.86% | 33,015 | 325,948,887 |
| 2025-02-26 | 104.86 | 105.96 | 98.45 | 100.47 | -4.61% | 52,726 | 528,074,064 |
| 2025-02-25 | 103.77 | 109.93 | 103.28 | 105.33 | -0.58% | 46,316 | 492,603,205 |
| 2025-02-24 | 107 | 109.99 | 105.18 | 105.94 | -0.37% | 48,608 | 521,936,284 |
| 2025-02-21 | 99 | 106.45 | 98.61 | 106.33 | +8.1% | 58,306 | 604,490,864 |
| 2025-02-20 | 98.53 | 102 | 96.8 | 98.36 | -2.63% | 35,743 | 354,236,704 |
| 2025-02-19 | 94.99 | 102.58 | 94.87 | 101.02 | +6.09% | 59,829 | 598,201,390 |
| 2025-02-18 | 93 | 99.9 | 93 | 95.22 | +1.56% | 41,557 | 404,933,287 |
| 2025-02-17 | 91.11 | 95.12 | 89.8 | 93.76 | +1.71% | 41,501 | 383,586,940 |
| 2025-02-14 | 94.44 | 95.18 | 89 | 92.18 | -2.39% | 40,205 | 365,730,765 |
| 2025-02-13 | 97.48 | 99.79 | 94.2 | 94.44 | -3.73% | 31,590 | 306,120,316 |
| 2025-02-12 | 96.7 | 101.64 | 96.5 | 98.1 | +1.34% | 37,985 | 376,555,984 |
| 2025-02-11 | 96.32 | 98.01 | 93.8 | 96.8 | -0.78% | 25,098 | 240,926,247 |
| 2025-02-10 | 97.6 | 98.99 | 95.51 | 97.56 | +0.06% | 31,294 | 303,495,327 |
| 2025-02-07 | 101.1 | 101.41 | 95.61 | 97.5 | -4.26% | 45,243 | 448,017,137 |
| 2025-02-06 | 93.63 | 103.6 | 92.05 | 101.84 | +9.04% | 66,585 | 665,636,069 |
| 2025-02-05 | 90 | 95.2 | 90 | 93.4 | +4.63% | 32,222 | 301,127,590 |
| 2025-01-27 | 94.03 | 94.04 | 89.27 | 89.27 | -4.01% | 15,694 | 142,698,735 |
| 2025-01-24 | 88 | 94.2 | 88 | 93 | +5.41% | 33,563 | 308,681,937 |
| 2025-01-23 | 89.18 | 90.92 | 86.01 | 88.23 | +0.15% | 23,416 | 209,111,227 |
| 2025-01-22 | 90.62 | 90.62 | 87.5 | 88.1 | -2.5% | 28,010 | 247,643,839 |
| 2025-01-21 | 90.36 | 92.55 | 88.21 | 90.36 | -0.47% | 23,161 | 210,120,602 |
| 2025-01-20 | 93.99 | 94.3 | 90.1 | 90.79 | -3.77% | 28,549 | 261,609,908 |
| 2025-01-17 | 92.5 | 95.75 | 90.1 | 94.35 | +1.73% | 42,420 | 395,490,959 |
| 2025-01-16 | 93.8 | 100.96 | 92.06 | 92.75 | +1.44% | 58,801 | 562,904,300 |
| 2025-01-15 | 91.66 | 92.87 | 91.02 | 91.43 | -0.75% | 27,039 | 247,997,766 |
| 2025-01-14 | 86.3 | 92.77 | 86.2 | 92.12 | +7.12% | 46,383 | 420,147,341 |
| 2025-01-13 | 85.99 | 88.35 | 84.52 | 86 | -1.14% | 26,454 | 227,789,688 |
| 2025-01-10 | 84.56 | 91 | 82.95 | 86.99 | +4.08% | 52,743 | 466,448,608 |
| 2025-01-09 | 83.2 | 85.55 | 83.03 | 83.58 | -0.27% | 21,504 | 181,941,134 |
| 2025-01-08 | 84.99 | 84.99 | 81.08 | 83.81 | -0.64% | 22,870 | 190,314,680 |
| 2025-01-07 | 79.14 | 84.88 | 79.14 | 84.35 | +5.44% | 33,107 | 275,570,703 |
| 2025-01-06 | 79.95 | 81.62 | 78.4 | 80 | +0.39% | 33,336 | 266,156,465 |
| 2025-01-03 | 84.33 | 84.83 | 79.51 | 79.69 | -4.79% | 42,123 | 347,099,410 |
| 2025-01-02 | 87.97 | 89.96 | 82.7 | 83.7 | -4.4% | 44,796 | 387,684,589 |
| 2024-12-31 | 88.41 | 90.33 | 87.24 | 87.55 | -0.67% | 39,456 | 350,986,265 |
| 2024-12-30 | 88.99 | 89.79 | 87.1 | 88.14 | -0.97% | 35,400 | 313,115,655 |
| 2024-12-27 | 89.83 | 92.15 | 88.4 | 89 | -0.88% | 34,722 | 314,128,783 |
| 2024-12-26 | 90.02 | 91 | 88.98 | 89.79 | -0.77% | 36,895 | 331,461,072 |
| 2024-12-25 | 93.26 | 94.3 | 90.1 | 90.49 | -3.39% | 29,883 | 272,676,348 |
| 2024-12-24 | 92.2 | 94.17 | 89.9 | 93.67 | +2.09% | 28,993 | 267,714,023 |
| 2024-12-23 | 94 | 95 | 90.5 | 91.75 | -4.63% | 42,252 | 390,226,760 |
| 2024-12-20 | 89.48 | 98.5 | 87.32 | 96.2 | +7.01% | 72,146 | 670,688,665 |
| 2024-12-19 | 89.3 | 92 | 88.04 | 89.9 | +0.06% | 28,736 | 258,700,963 |
| 2024-12-18 | 90.69 | 91.76 | 89.61 | 89.85 | -0.88% | 33,875 | 306,826,758 |
| 2024-12-17 | 89.48 | 91.9 | 88.92 | 90.65 | -0.71% | 31,031 | 280,388,935 |
| 2024-12-16 | 97.07 | 97.6 | 88.51 | 91.3 | -6.81% | 80,838 | 740,206,183 |
| 2024-12-13 | 97.6 | 102.36 | 95.53 | 97.97 | -0.13% | 132,601 | 1,315,308,424 |
| 2024-12-12 | 96.77 | 99.4 | 94.82 | 98.1 | +1.68% | 57,974 | 568,338,504 |
| 2024-12-11 | 97.1 | 97.58 | 94.59 | 96.48 | -0.16% | 45,690 | 439,110,486 |
| 2024-12-10 | 97.1 | 98.99 | 94 | 96.63 | +2.94% | 48,524 | 469,108,590 |
| 2024-12-09 | 96.51 | 97.76 | 93.87 | 93.87 | -4.95% | 53,851 | 514,869,539 |
| 2024-12-06 | 96.8 | 100.66 | 96.39 | 98.76 | +2.75% | 29,672 | 292,914,836 |
| 2024-12-05 | 95.96 | 98.78 | 95.2 | 96.12 | -0.17% | 32,991 | 319,894,361 |
| 2024-12-04 | 101.38 | 102.88 | 96.02 | 96.28 | -3.79% | 44,407 | 436,242,901 |
| 2024-12-03 | 105 | 106.5 | 96.5 | 100.07 | -1.92% | 69,101 | 689,393,894 |
| 2024-12-02 | 102.11 | 104.6 | 101.21 | 102.03 | +0.79% | 59,259 | 610,419,056 |
| 2024-11-29 | 99.18 | 104.47 | 96.7 | 101.23 | +0.88% | 66,471 | 667,747,642 |
| 2024-11-28 | 96.39 | 101.77 | 94.4 | 100.35 | +4.43% | 65,155 | 646,782,068 |
| 2024-11-27 | 92 | 99.22 | 87.3 | 96.09 | -3.02% | 133,338 | 1,231,086,679 |
| 2024-11-26 | 97.89 | 100.65 | 95.71 | 99.08 | +1.85% | 35,088 | 347,416,077 |
| 2024-11-25 | 97.73 | 101.98 | 95.01 | 97.28 | +0.28% | 48,817 | 478,648,320 |
| 2024-11-22 | 101.11 | 105.5 | 96.96 | 97.01 | -4.71% | 57,528 | 581,004,782 |
| 2024-11-21 | 98.8 | 105.5 | 98.8 | 101.8 | +2% | 51,109 | 525,826,169 |
| 2024-11-20 | 99 | 101.3 | 97.4 | 99.8 | +0.31% | 51,447 | 512,590,600 |
| 2024-11-19 | 97 | 100.44 | 96.01 | 99.49 | +1.64% | 72,117 | 711,825,789 |
| 2024-11-18 | 93.13 | 99.5 | 91.89 | 97.88 | +4.23% | 90,087 | 870,683,113 |
| 2024-11-15 | 100.18 | 102.46 | 93.17 | 93.91 | -7.66% | 107,736 | 1,042,524,561 |
| 2024-11-14 | 106.98 | 113.45 | 100.42 | 101.7 | -7.07% | 100,430 | 1,065,847,015 |
| 2024-11-13 | 113.77 | 114.84 | 105.89 | 109.44 | -4.75% | 76,502 | 837,941,232 |
| 2024-11-12 | 110 | 115.88 | 106 | 114.9 | -0.52% | 110,519 | 1,232,854,889 |
| 2024-11-11 | 100.66 | 115.5 | 100.32 | 115.5 | +20% | 138,771 | 1,512,960,819 |
| 2024-11-08 | 87.44 | 98.99 | 86.5 | 96.25 | +11.61% | 121,692 | 1,146,584,342 |
| 2024-11-07 | 79 | 90.88 | 78.5 | 86.24 | +7.98% | 119,342 | 1,020,900,236 |
| 2024-11-06 | 71.6 | 84.5 | 71.23 | 79.87 | +10.93% | 104,042 | 801,917,636 |
| 2024-11-05 | 70.68 | 72.8 | 69.7 | 72 | +2.46% | 48,584 | 347,774,476 |
| 2024-11-04 | 67.01 | 72.58 | 67.01 | 70.27 | +3.77% | 55,514 | 391,669,905 |
| 2024-11-01 | 72 | 72 | 66.52 | 67.72 | -4.01% | 40,305 | 277,033,328 |
| 2024-10-31 | 67.5 | 71.49 | 66.85 | 70.55 | +2.84% | 61,385 | 425,446,537 |
| 2024-10-30 | 68 | 69.49 | 66.79 | 68.6 | +0.72% | 40,976 | 279,673,555 |
| 2024-10-29 | 67.01 | 69.05 | 66.39 | 68.11 | +1.32% | 58,514 | 398,612,201 |
| 2024-10-28 | 68.7 | 69.78 | 66.93 | 67.22 | -2.17% | 36,414 | 247,239,219 |
| 2024-10-25 | 67.5 | 70.26 | 67.39 | 68.71 | +1.21% | 33,334 | 229,326,846 |
| 2024-10-24 | 66.36 | 69.47 | 66.13 | 67.89 | +1.3% | 48,978 | 333,222,217 |
| 2024-10-23 | 68.88 | 69.1 | 66.71 | 67.02 | -3.07% | 59,610 | 405,500,931 |
| 2024-10-22 | 70.98 | 70.98 | 67.62 | 69.14 | -0.99% | 62,773 | 433,569,414 |
| 2024-10-21 | 74 | 75.88 | 69.43 | 69.83 | -4.09% | 119,457 | 863,971,742 |
| 2024-10-18 | 66.5 | 75.1 | 65.71 | 72.81 | +9.01% | 100,804 | 716,726,346 |
| 2024-10-17 | 65.55 | 67.67 | 65.01 | 66.79 | +2.82% | 47,391 | 314,030,589 |
| 2024-10-16 | 63 | 67.5 | 63 | 64.96 | -0.82% | 52,716 | 346,992,727 |
| 2024-10-15 | 64 | 69.38 | 63.26 | 65.5 | +1.57% | 79,183 | 529,703,422 |
| 2024-10-14 | 63.34 | 65.2 | 61.54 | 64.49 | +1.18% | 53,029 | 336,601,479 |
| 2024-10-11 | 67 | 68.98 | 62.01 | 63.74 | -7.35% | 74,327 | 480,960,142 |
| 2024-10-10 | 72.5 | 73.95 | 68 | 68.8 | -4.87% | 90,486 | 638,927,178 |
| 2024-10-09 | 70 | 79.66 | 67.38 | 72.32 | -3.34% | 170,533 | 1,256,694,877 |
| 2024-10-08 | 74.82 | 74.83 | 66.92 | 74.82 | +19.98% | 163,942 | 1,193,217,531 |
| 2024-09-30 | 55.99 | 62.6 | 55.99 | 62.36 | +15.91% | 87,864 | 525,473,695 |
| 2024-09-27 | 51.4 | 54.2 | 51.4 | 53.8 | +6.51% | 24,892 | 131,672,921 |
| 2024-09-26 | 48.71 | 50.55 | 48.31 | 50.51 | +3.42% | 29,495 | 145,505,743 |
| 2024-09-25 | 49.27 | 50.85 | 48.81 | 48.84 | -0.49% | 31,451 | 156,444,816 |
| 2024-09-24 | 47.54 | 49.36 | 46.86 | 49.08 | +3.37% | 26,115 | 125,837,936 |
| 2024-09-23 | 48.62 | 49.07 | 46.77 | 47.48 | -3.54% | 39,741 | 189,156,653 |
| 2024-09-20 | 48.88 | 49.62 | 48.41 | 49.22 | +0.65% | 12,650 | 62,040,339 |
| 2024-09-19 | 50.36 | 50.5 | 48.3 | 48.9 | -2.14% | 24,291 | 119,020,285 |
| 2024-09-18 | 50 | 50.87 | 48.68 | 49.97 | +0.48% | 10,840 | 53,802,869 |
| 2024-09-13 | 50 | 51.2 | 49 | 49.73 | -0.56% | 16,988 | 85,964,209 |
| 2024-09-12 | 50.74 | 51.39 | 49.75 | 50.01 | -1.42% | 15,031 | 75,817,293 |
| 2024-09-11 | 49 | 51.34 | 49 | 50.73 | +2.9% | 27,969 | 141,628,079 |
| 2024-09-10 | 47.87 | 50 | 47.51 | 49.3 | +3.14% | 19,138 | 93,605,644 |
| 2024-09-09 | 47.1 | 48.35 | 46.83 | 47.8 | +0.65% | 13,939 | 66,734,590 |
| 2024-09-06 | 48.87 | 49.05 | 47.13 | 47.49 | -2.9% | 21,986 | 105,369,678 |
| 2024-09-05 | 49.53 | 49.8 | 48 | 48.91 | -1.25% | 25,197 | 123,077,567 |
| 2024-09-04 | 50.03 | 50.57 | 49.13 | 49.53 | -2.11% | 21,663 | 107,768,584 |
| 2024-09-03 | 50.55 | 51.88 | 49.93 | 50.6 | +0.1% | 22,975 | 117,243,924 |
| 2024-09-02 | 53.51 | 53.59 | 50 | 50.55 | -6.91% | 49,397 | 253,167,862 |
| 2024-08-30 | 52.03 | 54.79 | 52.03 | 54.3 | +3.72% | 35,555 | 191,777,723 |
| 2024-08-29 | 52.16 | 53.7 | 51.37 | 52.35 | -0.19% | 23,176 | 121,984,778 |
| 2024-08-28 | 51.8 | 52.95 | 51.5 | 52.45 | +0.83% | 16,656 | 86,991,342 |
| 2024-08-27 | 50.84 | 52.45 | 50.3 | 52.02 | +1.94% | 25,176 | 130,465,363 |
| 2024-08-26 | 50.03 | 52.02 | 49.96 | 51.03 | +1.57% | 22,500 | 115,034,410 |
| 2024-08-23 | 50.96 | 51.16 | 48.9 | 50.24 | -1.8% | 37,644 | 187,303,967 |
| 2024-08-22 | 50.65 | 51.48 | 49.9 | 51.16 | +1.35% | 34,419 | 174,737,545 |
| 2024-08-21 | 51.31 | 52.48 | 50.09 | 50.48 | -2.4% | 31,452 | 160,226,864 |
| 2024-08-20 | 52.33 | 52.7 | 50.85 | 51.72 | -1.13% | 28,830 | 149,168,643 |
| 2024-08-19 | 53.78 | 54.45 | 52.27 | 52.31 | -2.62% | 21,883 | 116,744,316 |
| 2024-08-16 | 53.83 | 54.63 | 53.37 | 53.72 | -0.2% | 17,976 | 97,078,339 |
| 2024-08-15 | 54 | 55.25 | 53.26 | 53.83 | -0.39% | 20,855 | 112,857,385 |
| 2024-08-14 | 55.5 | 55.89 | 54.04 | 54.04 | -3.14% | 25,206 | 138,171,858 |
| 2024-08-13 | 56.1 | 56.79 | 54.61 | 55.79 | -1.29% | 31,058 | 172,471,846 |
| 2024-08-12 | 55.5 | 57.94 | 54.96 | 56.52 | +0.93% | 44,106 | 250,532,413 |
| 2024-08-09 | 56.35 | 58 | 55.71 | 56 | +0.74% | 58,333 | 332,319,669 |
| 2024-08-08 | 54.11 | 56.2 | 53.21 | 55.59 | +1.87% | 46,264 | 255,541,748 |
| 2024-08-07 | 55.2 | 56 | 54.51 | 54.57 | -1.87% | 30,606 | 168,498,058 |
| 2024-08-06 | 52.65 | 56.2 | 52.05 | 55.61 | +7.09% | 57,462 | 310,806,795 |
| 2024-08-05 | 53.66 | 54.6 | 51.88 | 51.93 | -4.72% | 44,072 | 233,407,312 |
| 2024-08-02 | 55.02 | 55.88 | 54.11 | 54.5 | -2.35% | 55,019 | 302,003,328 |
| 2024-08-01 | 53.5 | 57.16 | 53.1 | 55.81 | +5.14% | 97,132 | 540,146,768 |
| 2024-07-31 | 49.18 | 53.49 | 48.86 | 53.08 | +7.47% | 51,474 | 265,433,459 |
| 2024-07-30 | 48.8 | 50.49 | 47.52 | 49.39 | +1.04% | 28,447 | 139,800,391 |
| 2024-07-29 | 49.25 | 50.09 | 48.83 | 48.88 | -0.69% | 20,763 | 102,204,934 |
| 2024-07-26 | 49.18 | 49.76 | 47.66 | 49.22 | +0.55% | 31,449 | 153,516,779 |
| 2024-07-25 | 48.41 | 50.15 | 47.5 | 48.95 | +0.93% | 28,246 | 138,595,566 |
| 2024-07-24 | 50.32 | 50.85 | 48.47 | 48.5 | -4.62% | 38,308 | 189,441,484 |
| 2024-07-23 | 54.19 | 54.19 | 50.8 | 50.85 | -5.99% | 49,324 | 256,665,137 |
| 2024-07-22 | 54.64 | 55.8 | 53.83 | 54.09 | -0.95% | 43,362 | 237,059,965 |
| 2024-07-19 | 52.95 | 55.49 | 52.66 | 54.61 | +2.29% | 60,175 | 325,921,982 |
| 2024-07-18 | 51.02 | 54.17 | 50.39 | 53.39 | +3.67% | 65,896 | 346,156,760 |
| 2024-07-17 | 51.39 | 53.11 | 50.68 | 51.5 | -0.48% | 47,113 | 244,259,654 |
| 2024-07-16 | 51 | 52.15 | 48.8 | 51.75 | +1.03% | 53,975 | 270,866,265 |
| 2024-07-15 | 53.39 | 53.39 | 51.07 | 51.22 | -2.27% | 34,890 | 182,599,767 |
| 2024-07-12 | 50.83 | 53.34 | 50.41 | 52.41 | +2.54% | 47,545 | 247,053,561 |
| 2024-07-11 | 51.07 | 51.3 | 49.72 | 51.11 | +1.37% | 39,882 | 202,413,150 |
| 2024-07-10 | 50.71 | 51 | 49.56 | 50.42 | -0.96% | 31,164 | 156,845,512 |
| 2024-07-09 | 49.98 | 51.5 | 49.08 | 50.91 | +2.41% | 43,534 | 220,602,385 |
| 2024-07-08 | 50.3 | 51.71 | 49.41 | 49.71 | -1.49% | 38,185 | 194,104,123 |
| 2024-07-05 | 48.97 | 50.67 | 48 | 50.46 | +3.23% | 38,862 | 192,932,737 |
| 2024-07-04 | 50.5 | 50.99 | 48.44 | 48.88 | -3.17% | 43,199 | 213,870,817 |
| 2024-07-03 | 49.58 | 51.6 | 48.52 | 50.48 | +2.44% | 48,772 | 244,491,648 |
| 2024-07-02 | 48 | 49.98 | 47.88 | 49.28 | +2.82% | 51,060 | 251,377,350 |
| 2024-07-01 | 47.43 | 48.46 | 46.6 | 47.93 | +1.33% | 38,509 | 183,254,553 |
| 2024-06-28 | 48.61 | 49.22 | 47.01 | 47.3 | -3.01% | 50,361 | 243,365,649 |
| 2024-06-27 | 50.01 | 50.01 | 48.25 | 48.77 | -3% | 45,049 | 220,531,636 |
| 2024-06-26 | 49.4 | 50.55 | 48.77 | 50.28 | +2.82% | 41,488 | 205,750,395 |
| 2024-06-25 | 52.95 | 52.95 | 48.78 | 48.9 | -7.65% | 76,445 | 381,356,486 |
| 2024-06-24 | 55.88 | 56.93 | 52.63 | 52.95 | -6.03% | 57,692 | 315,476,986 |
| 2024-06-21 | 56.36 | 57.12 | 55.51 | 56.35 | -1.12% | 37,489 | 211,249,872 |
| 2024-06-20 | 56.58 | 59.6 | 56.3 | 56.99 | +0.48% | 64,326 | 372,743,401 |
| 2024-06-19 | 57.7 | 58.35 | 55.5 | 56.72 | -1.7% | 62,354 | 353,090,581 |
| 2024-06-18 | 59.08 | 59.27 | 57.4 | 57.7 | -2.94% | 49,686 | 290,109,594 |
| 2024-06-17 | 58.29 | 60.45 | 57.07 | 59.45 | +1.73% | 60,031 | 351,229,703 |
| 2024-06-14 | 58.6 | 59.18 | 57.51 | 58.44 | -0.83% | 51,403 | 300,469,672 |
| 2024-06-13 | 60.25 | 61.5 | 58.87 | 58.93 | -1.01% | 65,167 | 391,380,937 |
| 2024-06-12 | 60 | 60.01 | 58.5 | 59.53 | -0.1% | 73,104 | 433,770,927 |
| 2024-06-11 | 56.15 | 60.57 | 56.15 | 59.59 | +5.28% | 107,767 | 634,549,937 |
| 2024-06-07 | 54.5 | 57.5 | 52.98 | 56.6 | +5.13% | 81,480 | 452,661,696 |
| 2024-06-06 | 53 | 55.07 | 52 | 53.84 | +3.16% | 71,007 | 380,399,416 |
| 2024-06-05 | 53.07 | 53.97 | 52.1 | 52.19 | -1.64% | 36,675 | 194,553,191 |
| 2024-06-04 | 53.7 | 53.87 | 51.88 | 53.06 | -1.63% | 36,194 | 191,235,686 |
| 2024-06-03 | 52.52 | 55.1 | 52.52 | 53.94 | +1.58% | 53,611 | 290,037,386 |
| 2024-05-31 | 53.28 | 54.12 | 52.66 | 53.1 | -0.34% | 41,385 | 220,842,220 |
| 2024-05-30 | 51.03 | 54.16 | 51.03 | 53.28 | +2.84% | 54,437 | 289,402,946 |
| 2024-05-29 | 51.22 | 53.27 | 50.93 | 51.81 | +0.1% | 42,359 | 221,641,656 |
| 2024-05-28 | 52.4 | 54.4 | 51.66 | 51.76 | -1.67% | 52,519 | 279,856,631 |
| 2024-05-27 | 50.01 | 52.89 | 48.4 | 52.64 | +4.67% | 43,978 | 223,288,773 |
| 2024-05-24 | 51.21 | 52.74 | 50.25 | 50.29 | -1.3% | 43,397 | 224,500,287 |
| 2024-05-23 | 51.27 | 52.58 | 50.8 | 50.95 | -0.62% | 35,659 | 184,435,254 |
| 2024-05-22 | 51.48 | 51.59 | 50.64 | 51.27 | -0.41% | 29,695 | 151,662,445 |
| 2024-05-21 | 48.96 | 52.83 | 48.88 | 51.48 | +4.13% | 68,988 | 354,187,354 |
| 2024-05-20 | 49.56 | 50.28 | 48.77 | 49.44 | -0.72% | 42,764 | 211,231,101 |
| 2024-05-17 | 49.8 | 50.28 | 48.51 | 49.8 | -0.38% | 21,680 | 106,773,690 |
| 2024-05-16 | 50.4 | 50.43 | 49.7 | 49.99 | +0.58% | 9,606 | 48,089,592 |
| 2024-05-15 | 50.08 | 51.3 | 49.7 | 49.7 | -1.91% | 10,654 | 53,495,501 |
| 2024-05-14 | 52.15 | 52.75 | 50.13 | 50.67 | -2.88% | 16,458 | 83,756,706 |
| 2024-05-13 | 50.85 | 53.5 | 49.41 | 52.17 | +1.91% | 29,344 | 152,918,109 |
| 2024-05-10 | 54.49 | 54.87 | 51.03 | 51.19 | -4.9% | 29,759 | 157,491,393 |
| 2024-05-09 | 52.89 | 53.99 | 52.5 | 53.83 | +2.77% | 21,686 | 115,957,321 |
| 2024-05-08 | 53.72 | 53.72 | 52.05 | 52.38 | -2.26% | 16,998 | 89,252,878 |
| 2024-05-07 | 54.84 | 54.84 | 52.93 | 53.59 | -2.35% | 23,357 | 125,495,056 |
| 2024-05-06 | 54.29 | 55.28 | 53.7 | 54.88 | +3.49% | 24,318 | 132,483,178 |
| 2024-04-30 | 54.3 | 54.5 | 52.5 | 53.03 | -3.19% | 20,470 | 109,063,475 |
| 2024-04-29 | 53.9 | 55.05 | 53.41 | 54.78 | +1.58% | 25,033 | 136,204,053 |
| 2024-04-26 | 50.66 | 55.22 | 50.2 | 53.93 | +9.08% | 51,625 | 276,380,245 |
| 2024-04-25 | 50.43 | 50.87 | 48 | 49.44 | -4.37% | 29,274 | 144,912,071 |
| 2024-04-24 | 49.48 | 52.38 | 49.16 | 51.7 | +4.91% | 27,338 | 138,494,062 |
| 2024-04-23 | 48 | 50.35 | 47.95 | 49.28 | +2.77% | 25,603 | 125,683,803 |
| 2024-04-22 | 48 | 49.8 | 47.55 | 47.95 | -2.1% | 26,291 | 126,778,220 |
| 2024-04-19 | 51 | 51 | 48.77 | 48.98 | -3.79% | 13,559 | 66,970,527 |
| 2024-04-18 | 50.41 | 51.72 | 49.5 | 50.91 | +0.04% | 15,353 | 78,076,522 |
| 2024-04-17 | 49.5 | 51.2 | 49.44 | 50.89 | +4.78% | 18,869 | 95,601,751 |
| 2024-04-16 | 51.71 | 51.99 | 48.3 | 48.57 | -6.76% | 27,416 | 136,567,704 |
| 2024-04-15 | 53.33 | 54.96 | 51.26 | 52.09 | -1.9% | 22,272 | 118,702,957 |
| 2024-04-12 | 53.07 | 54.29 | 53.07 | 53.1 | 0% | 8,392 | 44,955,331 |
| 2024-04-11 | 53.46 | 54.36 | 53.04 | 53.1 | -0.51% | 10,911 | 58,604,971 |
| 2024-04-10 | 55.5 | 55.62 | 53.05 | 53.37 | -4.46% | 11,962 | 64,732,164 |
| 2024-04-09 | 54.53 | 56.28 | 54.31 | 55.86 | +1.53% | 12,608 | 69,816,773 |
| 2024-04-08 | 54.51 | 56.66 | 54.51 | 55.02 | +0.16% | 14,996 | 83,583,133 |
| 2024-04-03 | 56 | 57.19 | 54.51 | 54.93 | -2.98% | 20,091 | 111,559,585 |
| 2024-04-02 | 59.79 | 59.89 | 56.33 | 56.62 | -5% | 23,190 | 132,958,787 |
| 2024-04-01 | 60.37 | 61.33 | 59.4 | 59.6 | 0% | 20,419 | 123,126,207 |
| 2024-03-29 | 58.6 | 59.85 | 57.35 | 59.6 | +1.41% | 17,258 | 100,854,600 |
| 2024-03-28 | 58.99 | 60.5 | 58.32 | 58.77 | +0.46% | 17,380 | 103,113,691 |
| 2024-03-27 | 62.43 | 62.45 | 58.5 | 58.5 | -6.3% | 21,172 | 127,030,940 |
| 2024-03-26 | 63.3 | 66.51 | 62.17 | 62.43 | -1.84% | 35,598 | 228,274,047 |
| 2024-03-25 | 66.17 | 67.57 | 63.51 | 63.6 | -4.89% | 32,604 | 212,138,319 |
| 2024-03-22 | 65.11 | 68.58 | 65.11 | 66.87 | +1.69% | 34,848 | 234,278,410 |
| 2024-03-21 | 63.96 | 68.33 | 63.77 | 65.76 | +4.17% | 37,742 | 248,131,801 |
| 2024-03-20 | 62.92 | 63.26 | 61.87 | 63.13 | +0.48% | 15,991 | 100,261,396 |
| 2024-03-19 | 63.01 | 63.58 | 62.5 | 62.83 | -1.49% | 17,604 | 110,958,993 |
| 2024-03-18 | 62.71 | 63.95 | 62.11 | 63.78 | +3.49% | 28,216 | 178,592,632 |
| 2024-03-15 | 60.64 | 62.25 | 60.6 | 61.63 | +0.97% | 17,502 | 107,416,536 |
| 2024-03-14 | 62.45 | 62.45 | 60.57 | 61.04 | -2.13% | 14,827 | 90,941,816 |
| 2024-03-13 | 62.88 | 64 | 62.13 | 62.37 | -0.81% | 21,850 | 137,815,369 |
| 2024-03-12 | 62.99 | 63.61 | 62.04 | 62.88 | +0.16% | 20,711 | 130,021,006 |
| 2024-03-11 | 61.5 | 63.3 | 60 | 62.78 | +1.06% | 22,898 | 141,328,567 |
| 2024-03-08 | 60.81 | 62.83 | 59.59 | 62.12 | +2.17% | 44,475 | 274,987,163 |
| 2024-03-07 | 61.63 | 62.95 | 59.98 | 60.8 | -0.99% | 22,238 | 136,635,236 |
| 2024-03-06 | 60.88 | 62.21 | 59.85 | 61.41 | -0.42% | 19,930 | 121,719,427 |
| 2024-03-05 | 63.96 | 64.21 | 61.58 | 61.67 | -4.65% | 26,165 | 163,404,616 |
| 2024-03-04 | 63.41 | 64.88 | 62.38 | 64.68 | +2.16% | 31,724 | 202,676,868 |
| 2024-03-01 | 63.43 | 64.5 | 62.3 | 63.31 | -0.3% | 31,158 | 196,823,994 |
| 2024-02-29 | 58.97 | 63.52 | 58.97 | 63.5 | +8.12% | 46,030 | 287,058,702 |
| 2024-02-28 | 62.86 | 63.12 | 58.73 | 58.73 | -6.56% | 36,277 | 221,098,556 |
| 2024-02-27 | 61 | 63.5 | 59.73 | 62.85 | +1.7% | 36,637 | 225,993,581 |
| 2024-02-26 | 60 | 62.88 | 59.46 | 61.8 | +6.08% | 36,752 | 225,459,621 |
| 2024-02-23 | 57 | 58.5 | 56.3 | 58.26 | +2.52% | 27,444 | 157,121,137 |
| 2024-02-22 | 55.85 | 57.36 | 55.5 | 56.83 | +1.72% | 30,499 | 172,393,775 |
| 2024-02-21 | 55.27 | 57.4 | 54.75 | 55.87 | +0.74% | 33,932 | 189,880,712 |
| 2024-02-20 | 56 | 56 | 54.59 | 55.46 | -2.01% | 21,220 | 116,782,079 |
| 2024-02-19 | 57 | 57.16 | 54.76 | 56.6 | +1.89% | 28,547 | 159,327,484 |
| 2024-02-08 | 53.5 | 55.98 | 52.5 | 55.55 | +4.05% | 31,030 | 170,729,415 |
| 2024-02-07 | 53.28 | 55.86 | 52.1 | 53.39 | -0.93% | 25,132 | 136,375,893 |
| 2024-02-06 | 47.1 | 54.29 | 47.01 | 53.89 | +12.27% | 26,472 | 135,172,068 |
| 2024-02-05 | 50.55 | 51.94 | 46.12 | 48 | -7.07% | 24,613 | 119,995,732 |
| 2024-02-02 | 55 | 55.74 | 49.83 | 51.65 | -6.58% | 24,102 | 126,788,860 |
| 2024-02-01 | 54.3 | 56.99 | 53 | 55.29 | +0.53% | 23,874 | 131,545,341 |
| 2024-01-31 | 57.9 | 57.9 | 54.82 | 55 | -4.01% | 17,200 | 96,643,016 |
| 2024-01-30 | 59.7 | 60.76 | 57.07 | 57.3 | -4.02% | 21,485 | 125,829,516 |
| 2024-01-29 | 61.8 | 63.69 | 59.44 | 59.7 | -2.13% | 15,708 | 96,494,807 |
| 2024-01-26 | 62.8 | 62.98 | 60.52 | 61 | -3.88% | 16,018 | 98,687,193 |
| 2024-01-25 | 60.3 | 63.86 | 59.22 | 63.46 | +5.1% | 19,867 | 124,191,619 |
| 2024-01-24 | 61.2 | 61.38 | 57.72 | 60.38 | -1.48% | 20,224 | 120,353,863 |
| 2024-01-23 | 60.92 | 61.58 | 59.58 | 61.29 | +1.56% | 19,782 | 120,167,160 |
| 2024-01-22 | 64.03 | 64.7 | 59.99 | 60.35 | -6.48% | 21,906 | 136,419,761 |
| 2024-01-19 | 65.87 | 66.8 | 64.2 | 64.53 | -2.02% | 15,494 | 101,098,298 |
| 2024-01-18 | 65.2 | 66.72 | 63.55 | 65.86 | +0.63% | 23,679 | 153,762,537 |
| 2024-01-17 | 65.98 | 68.29 | 65.29 | 65.45 | -1.5% | 25,337 | 169,143,797 |
| 2024-01-16 | 66.84 | 67.4 | 65.1 | 66.45 | +0.41% | 31,678 | 209,347,965 |
| 2024-01-15 | 63.15 | 68.6 | 63.11 | 66.18 | +3.62% | 48,692 | 324,237,430 |
| 2024-01-12 | 64.69 | 66.56 | 63.16 | 63.87 | +5.12% | 49,251 | 318,389,583 |
| 2024-01-11 | 59.89 | 61.22 | 59.38 | 60.76 | +0.93% | 16,875 | 101,629,389 |
| 2024-01-10 | 61.5 | 62.77 | 59.88 | 60.2 | -2.43% | 18,634 | 113,695,918 |
| 2024-01-09 | 63.78 | 64.7 | 61.5 | 61.7 | -3.11% | 13,583 | 85,079,807 |
| 2024-01-08 | 66.27 | 66.27 | 62.5 | 63.68 | -4.15% | 24,682 | 157,487,653 |
| 2024-01-05 | 68.59 | 68.77 | 65.65 | 66.44 | -1.8% | 16,097 | 108,152,764 |
| 2024-01-04 | 69.84 | 69.84 | 67.33 | 67.66 | -3.01% | 16,636 | 113,449,031 |
| 2024-01-03 | 71.21 | 71.73 | 68.78 | 69.76 | -2.91% | 11,902 | 83,253,378 |
| 2024-01-02 | 74.44 | 74.44 | 71.22 | 71.85 | -3.47% | 13,275 | 95,619,170 |
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：