股票概览
51.04
-2.63%
-1.38
52.5
开盘价
52.87
最高价
51.03
最低价
22,985
成交量
数据更新至: 2024-12-31
技术指标
52.84
MA5 (5日均线)
53.88
MA10 (10日均线)
56.50
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 | 52.5 | 52.87 | 51.03 | 51.04 | -2.63% | 22,985 | 119,200,480 |
| 2024-12-30 | 53.1 | 53.5 | 52.17 | 52.42 | -1.54% | 24,668 | 129,657,323 |
| 2024-12-27 | 53.54 | 53.76 | 53.02 | 53.24 | -0.5% | 24,074 | 128,452,402 |
| 2024-12-26 | 54 | 54.3 | 53.46 | 53.51 | -0.91% | 16,531 | 88,856,090 |
| 2024-12-25 | 54.68 | 54.83 | 53.44 | 54 | -1.1% | 19,691 | 105,946,879 |
| 2024-12-24 | 54.2 | 54.83 | 53.95 | 54.6 | +1.11% | 18,764 | 102,058,965 |
| 2024-12-23 | 55.35 | 55.78 | 53.86 | 54 | -2.32% | 24,514 | 133,784,479 |
| 2024-12-20 | 55 | 56.89 | 54.94 | 55.28 | +0.62% | 33,060 | 184,492,693 |
| 2024-12-19 | 55.6 | 55.6 | 54.25 | 54.94 | -1.54% | 29,515 | 161,490,332 |
| 2024-12-18 | 57.16 | 57.2 | 55.76 | 55.8 | -1.88% | 29,393 | 165,697,016 |
| 2024-12-17 | 57.47 | 57.51 | 56.15 | 56.87 | -1.01% | 32,804 | 186,565,589 |
| 2024-12-16 | 61.5 | 61.5 | 57.12 | 57.45 | -5.29% | 62,795 | 366,844,115 |
| 2024-12-13 | 62 | 62.49 | 60.22 | 60.66 | -2.62% | 96,287 | 590,943,907 |
| 2024-12-12 | 60.22 | 62.6 | 60.03 | 62.29 | +2.86% | 66,212 | 409,817,851 |
| 2024-12-11 | 59.98 | 61.4 | 59.38 | 60.56 | +0.77% | 43,298 | 261,897,078 |
| 2024-12-10 | 62.11 | 62.99 | 59.7 | 60.1 | +3.05% | 68,919 | 420,330,871 |
| 2024-12-09 | 59.14 | 59.59 | 58.05 | 58.32 | -1.59% | 24,393 | 143,123,194 |
| 2024-12-06 | 57.7 | 59.44 | 57.39 | 59.26 | +2.7% | 28,757 | 168,217,536 |
| 2024-12-05 | 57.88 | 58.14 | 57.29 | 57.7 | -0.4% | 17,665 | 101,894,396 |
| 2024-12-04 | 59.34 | 59.54 | 57.6 | 57.93 | -2.56% | 25,984 | 152,071,612 |
| 2024-12-03 | 60.41 | 60.68 | 59.25 | 59.45 | -1.44% | 27,174 | 162,459,259 |
| 2024-12-02 | 59.17 | 60.88 | 58.5 | 60.32 | +1.96% | 32,656 | 196,101,239 |
| 2024-11-29 | 57.79 | 59.49 | 57.55 | 59.16 | +2.28% | 27,439 | 161,674,573 |
| 2024-11-28 | 58.7 | 59.14 | 57.82 | 57.84 | -1.45% | 20,546 | 120,136,015 |
| 2024-11-27 | 57 | 58.84 | 56.66 | 58.69 | +2.48% | 23,534 | 135,794,499 |
| 2024-11-26 | 57.4 | 58 | 57.03 | 57.27 | -0.23% | 14,940 | 85,925,221 |
| 2024-11-25 | 57.5 | 58.13 | 57.02 | 57.4 | -0.17% | 22,231 | 127,844,404 |
| 2024-11-22 | 60.02 | 60.05 | 57.5 | 57.5 | -4.33% | 33,609 | 197,203,247 |
| 2024-11-21 | 60.71 | 61 | 59.58 | 60.1 | -1.18% | 28,431 | 171,109,956 |
| 2024-11-20 | 60 | 61.37 | 60 | 60.82 | +0.21% | 25,181 | 153,247,873 |
| 2024-11-19 | 60 | 60.7 | 58.74 | 60.69 | +2.12% | 27,279 | 163,193,247 |
| 2024-11-18 | 60.93 | 61.73 | 59.05 | 59.43 | -2.25% | 34,687 | 208,488,287 |
| 2024-11-15 | 62.69 | 63.18 | 60.78 | 60.8 | -2.72% | 35,698 | 221,494,082 |
| 2024-11-14 | 65 | 65 | 62.41 | 62.5 | -4.21% | 43,944 | 280,241,344 |
| 2024-11-13 | 66.35 | 67.67 | 64.13 | 65.25 | -1.55% | 58,544 | 383,244,921 |
| 2024-11-12 | 65.55 | 69.5 | 65.55 | 66.28 | +1.18% | 92,293 | 621,598,548 |
| 2024-11-11 | 63.33 | 65.56 | 62.93 | 65.51 | +2.41% | 72,173 | 463,901,709 |
| 2024-11-08 | 66.3 | 66.88 | 63.2 | 63.97 | -2.51% | 100,359 | 645,840,278 |
| 2024-11-07 | 60.97 | 65.79 | 60.12 | 65.62 | +7.57% | 120,679 | 769,350,779 |
| 2024-11-06 | 60.5 | 62.17 | 60.22 | 61 | +1.24% | 69,917 | 427,303,808 |
| 2024-11-05 | 59.41 | 60.57 | 58.61 | 60.25 | +1.5% | 60,022 | 360,120,932 |
| 2024-11-04 | 59.82 | 60.24 | 58.71 | 59.36 | -1.07% | 37,677 | 223,297,392 |
| 2024-11-01 | 60.58 | 61.86 | 59.4 | 60 | +0.2% | 45,381 | 274,383,987 |
| 2024-10-31 | 59.5 | 62.33 | 58.8 | 59.88 | -1.35% | 69,566 | 419,141,443 |
| 2024-10-30 | 59.09 | 61.77 | 58 | 60.7 | +2.53% | 67,494 | 404,771,382 |
| 2024-10-29 | 61.4 | 61.98 | 59.11 | 59.2 | -3.24% | 48,219 | 289,408,993 |
| 2024-10-28 | 60.69 | 61.58 | 59.72 | 61.18 | +0.81% | 49,675 | 302,292,471 |
| 2024-10-25 | 59.77 | 61.68 | 58.67 | 60.69 | +1.66% | 55,418 | 334,672,120 |
| 2024-10-24 | 60.7 | 61.47 | 59.63 | 59.7 | -1.19% | 41,266 | 249,571,053 |
| 2024-10-23 | 61.49 | 61.5 | 59.98 | 60.42 | -1.15% | 45,612 | 276,505,076 |
| 2024-10-22 | 60.74 | 61.45 | 59.89 | 61.12 | +0.03% | 45,050 | 273,544,682 |
| 2024-10-21 | 60.8 | 62.38 | 59.06 | 61.1 | +0.83% | 63,071 | 381,831,239 |
| 2024-10-18 | 57.48 | 62.88 | 56.6 | 60.6 | +5.45% | 63,526 | 375,615,382 |
| 2024-10-17 | 58.01 | 58.39 | 57.04 | 57.47 | +0.05% | 32,629 | 188,501,369 |
| 2024-10-16 | 58.02 | 59.22 | 57.12 | 57.44 | -2.08% | 32,109 | 185,869,398 |
| 2024-10-15 | 61.29 | 61.29 | 58.65 | 58.66 | -4.32% | 42,781 | 255,782,909 |
| 2024-10-14 | 62 | 62.66 | 59 | 61.31 | -0.89% | 47,529 | 289,011,721 |
| 2024-10-11 | 64.8 | 65.45 | 61.36 | 61.86 | -4.8% | 41,405 | 260,610,387 |
| 2024-10-10 | 66.7 | 69.33 | 63.5 | 64.98 | -2.87% | 62,914 | 414,456,020 |
| 2024-10-09 | 74.48 | 75 | 66.73 | 66.9 | -16.84% | 99,015 | 703,874,517 |
| 2024-10-08 | 84.59 | 84.59 | 74.48 | 80.45 | +14.11% | 121,191 | 962,619,771 |
| 2024-09-30 | 65.15 | 71.17 | 63.16 | 70.5 | +17.83% | 114,485 | 771,984,954 |
| 2024-09-27 | 55.55 | 59.85 | 54.12 | 59.83 | +11.37% | 44,244 | 250,771,602 |
| 2024-09-26 | 48.79 | 53.78 | 48.79 | 53.72 | +9.45% | 35,236 | 181,289,271 |
| 2024-09-25 | 48.45 | 49.95 | 48.45 | 49.08 | +2.16% | 22,282 | 109,826,666 |
| 2024-09-24 | 45.78 | 48.04 | 45.55 | 48.04 | +5.81% | 24,411 | 114,565,097 |
| 2024-09-23 | 45.98 | 46.19 | 45.38 | 45.4 | -0.57% | 7,902 | 36,132,629 |
| 2024-09-20 | 46.27 | 46.56 | 45.31 | 45.66 | -1.34% | 12,199 | 55,734,480 |
| 2024-09-19 | 45 | 46.6 | 44.87 | 46.28 | +2.91% | 16,401 | 75,162,892 |
| 2024-09-18 | 46.49 | 46.54 | 44.72 | 44.97 | -3.39% | 14,710 | 66,466,860 |
| 2024-09-13 | 46.73 | 46.88 | 45.6 | 46.55 | -0.7% | 13,129 | 60,705,506 |
| 2024-09-12 | 47.35 | 47.8 | 46.81 | 46.88 | -1.06% | 7,591 | 35,930,545 |
| 2024-09-11 | 46.96 | 47.68 | 46.5 | 47.38 | +0.15% | 6,887 | 32,595,201 |
| 2024-09-10 | 47.76 | 48.18 | 46.7 | 47.31 | -0.82% | 9,748 | 46,045,387 |
| 2024-09-09 | 48.84 | 49.03 | 47.6 | 47.7 | -2.09% | 11,312 | 54,567,493 |
| 2024-09-06 | 49 | 49.39 | 48.72 | 48.72 | -0.98% | 6,819 | 33,373,129 |
| 2024-09-05 | 48.88 | 49.3 | 48.67 | 49.2 | +0.82% | 7,765 | 38,094,835 |
| 2024-09-04 | 48.77 | 49.29 | 48.5 | 48.8 | +0.08% | 6,818 | 33,334,140 |
| 2024-09-03 | 48.52 | 49.31 | 48.52 | 48.76 | +0.08% | 8,120 | 39,654,485 |
| 2024-09-02 | 50.01 | 50.01 | 48.69 | 48.72 | -3.14% | 14,763 | 72,512,852 |
| 2024-08-30 | 49.53 | 50.55 | 49.14 | 50.3 | +1.55% | 16,562 | 82,887,865 |
| 2024-08-29 | 47.99 | 49.64 | 47.95 | 49.53 | +2.57% | 14,240 | 69,826,855 |
| 2024-08-28 | 48.4 | 49.3 | 48 | 48.29 | -0.56% | 13,579 | 66,112,495 |
| 2024-08-27 | 48.77 | 49.38 | 48.4 | 48.56 | -1.04% | 16,977 | 82,775,708 |
| 2024-08-26 | 50 | 50.87 | 48.76 | 49.07 | -7.17% | 33,876 | 168,232,997 |
| 2024-08-23 | 53.25 | 53.9 | 52.6 | 52.86 | -1.03% | 13,653 | 72,613,242 |
| 2024-08-22 | 54.79 | 54.79 | 53.35 | 53.41 | -2% | 14,492 | 77,900,104 |
| 2024-08-21 | 55.5 | 56.08 | 54.45 | 54.5 | -2.26% | 20,090 | 110,396,791 |
| 2024-08-20 | 58.41 | 58.69 | 55.7 | 55.76 | -4.49% | 24,317 | 138,320,709 |
| 2024-08-19 | 61 | 61.53 | 58.3 | 58.38 | -4.26% | 22,903 | 136,780,269 |
| 2024-08-16 | 61.38 | 61.7 | 60.2 | 60.98 | -0.64% | 16,800 | 102,411,613 |
| 2024-08-15 | 61.83 | 62.3 | 60.88 | 61.37 | -0.73% | 13,493 | 83,122,980 |
| 2024-08-14 | 62.67 | 62.97 | 61.11 | 61.82 | -1.84% | 13,038 | 80,623,126 |
| 2024-08-13 | 62.97 | 63.28 | 62.21 | 62.98 | -0.24% | 10,242 | 64,229,004 |
| 2024-08-12 | 62.8 | 63.3 | 62.37 | 63.13 | +0.65% | 9,745 | 61,341,661 |
| 2024-08-09 | 63.3 | 64.08 | 62.63 | 62.72 | -2% | 19,351 | 122,369,888 |
| 2024-08-08 | 64 | 64.64 | 63.35 | 64 | -1.02% | 14,442 | 92,529,342 |
| 2024-08-07 | 64.78 | 64.88 | 63.92 | 64.66 | -0.17% | 12,321 | 79,397,717 |
| 2024-08-06 | 63.22 | 64.96 | 63.11 | 64.77 | +2.55% | 22,437 | 144,279,525 |
| 2024-08-05 | 61.9 | 65.28 | 61.9 | 63.16 | +2.12% | 43,009 | 274,679,011 |
| 2024-08-02 | 61.14 | 62.6 | 61.14 | 61.85 | +0.75% | 17,246 | 107,127,947 |
| 2024-08-01 | 62.56 | 62.56 | 61.12 | 61.39 | -0.97% | 13,424 | 82,603,309 |
| 2024-07-31 | 60.06 | 62.01 | 60 | 61.99 | +3.32% | 22,460 | 137,780,742 |
| 2024-07-30 | 59.6 | 60.2 | 58.62 | 60 | +0.4% | 9,444 | 56,158,001 |
| 2024-07-29 | 59.36 | 60.66 | 58.92 | 59.76 | +0.37% | 11,162 | 66,962,391 |
| 2024-07-26 | 59.26 | 59.7 | 58.88 | 59.54 | +0.9% | 6,894 | 40,957,172 |
| 2024-07-25 | 58.13 | 59.4 | 58 | 59.01 | +1.22% | 8,034 | 47,299,257 |
| 2024-07-24 | 59.35 | 59.63 | 58.26 | 58.3 | -1.85% | 10,140 | 59,901,156 |
| 2024-07-23 | 61.01 | 61.18 | 59.4 | 59.4 | -2.65% | 14,468 | 87,135,872 |
| 2024-07-22 | 60.5 | 61.43 | 60.11 | 61.02 | +0.86% | 15,135 | 92,113,493 |
| 2024-07-19 | 60.5 | 60.6 | 59.71 | 60.5 | -0.08% | 12,599 | 75,901,389 |
| 2024-07-18 | 59.7 | 60.77 | 59.22 | 60.55 | +0.98% | 16,170 | 97,472,733 |
| 2024-07-17 | 59.62 | 60.16 | 59.35 | 59.96 | +0.77% | 11,792 | 70,552,432 |
| 2024-07-16 | 60.1 | 60.6 | 59.2 | 59.5 | -1.33% | 14,100 | 84,200,298 |
| 2024-07-15 | 60.6 | 61 | 59.62 | 60.3 | -0.79% | 11,615 | 69,987,527 |
| 2024-07-12 | 60.58 | 61.22 | 60.32 | 60.78 | -0.18% | 9,688 | 58,825,471 |
| 2024-07-11 | 60.33 | 61.1 | 60.25 | 60.89 | +1.81% | 17,520 | 106,387,524 |
| 2024-07-10 | 59.83 | 60.6 | 59.36 | 59.81 | -0.15% | 12,633 | 75,714,969 |
| 2024-07-09 | 58.52 | 60.15 | 58.11 | 59.9 | +2.39% | 16,881 | 100,030,883 |
| 2024-07-08 | 59 | 59.34 | 58.16 | 58.5 | -1.15% | 11,597 | 67,949,446 |
| 2024-07-05 | 58.18 | 59.42 | 58.1 | 59.18 | +1.3% | 13,681 | 80,456,296 |
| 2024-07-04 | 57.49 | 59.45 | 57.49 | 58.42 | +1.62% | 20,472 | 120,330,671 |
| 2024-07-03 | 56.61 | 57.78 | 56.46 | 57.49 | +1.64% | 11,280 | 64,583,329 |
| 2024-07-02 | 56.61 | 57.7 | 55.8 | 56.56 | +0.6% | 12,134 | 69,243,639 |
| 2024-07-01 | 56.29 | 56.86 | 55.65 | 56.22 | -0.62% | 7,723 | 43,373,774 |
| 2024-06-28 | 56.52 | 57.86 | 56.2 | 56.57 | +0.09% | 9,721 | 55,383,527 |
| 2024-06-27 | 57.62 | 57.77 | 56.3 | 56.52 | -2.16% | 10,006 | 56,755,426 |
| 2024-06-26 | 56.6 | 58 | 56.5 | 57.77 | +2.07% | 8,391 | 48,059,704 |
| 2024-06-25 | 57.5 | 58.05 | 56.41 | 56.6 | -1.75% | 10,116 | 57,781,101 |
| 2024-06-24 | 58.14 | 58.58 | 57.58 | 57.61 | -1.59% | 10,259 | 59,545,200 |
| 2024-06-21 | 58.18 | 58.75 | 57.62 | 58.54 | +0.79% | 10,840 | 63,226,100 |
| 2024-06-20 | 58.75 | 59.6 | 58.08 | 58.08 | -1.14% | 13,761 | 80,693,352 |
| 2024-06-19 | 59.79 | 59.85 | 58.74 | 58.75 | -1.95% | 13,788 | 81,525,343 |
| 2024-06-18 | 59.47 | 60.2 | 59.11 | 59.92 | +0.72% | 15,983 | 95,465,711 |
| 2024-06-17 | 59.1 | 59.97 | 58.96 | 59.49 | -0.9% | 13,615 | 81,086,248 |
| 2024-06-14 | 58.6 | 60.03 | 57.82 | 60.03 | +1.57% | 20,480 | 119,967,491 |
| 2024-06-13 | 58.51 | 59.17 | 57.08 | 59.1 | +1.23% | 18,558 | 107,955,885 |
| 2024-06-12 | 57.95 | 58.9 | 57.86 | 58.38 | +0.53% | 14,226 | 82,959,086 |
| 2024-06-11 | 56.51 | 58.2 | 55.34 | 58.07 | +3.14% | 21,025 | 119,973,081 |
| 2024-06-07 | 57.17 | 57.69 | 55.93 | 56.3 | -1.52% | 11,211 | 63,345,092 |
| 2024-06-06 | 58.27 | 58.5 | 56.63 | 57.17 | -1.72% | 14,488 | 83,068,274 |
| 2024-06-05 | 58.1 | 58.99 | 57.93 | 58.17 | -0.14% | 9,970 | 58,350,634 |
| 2024-06-04 | 57.12 | 58.85 | 57.11 | 58.25 | +1.13% | 14,279 | 83,128,669 |
| 2024-06-03 | 58.23 | 58.48 | 57.33 | 57.6 | -1.77% | 16,317 | 94,259,753 |
| 2024-05-31 | 58.76 | 59.47 | 58.25 | 58.64 | -0.1% | 13,897 | 81,679,046 |
| 2024-05-30 | 58.7 | 58.86 | 58.18 | 58.7 | -0.17% | 11,542 | 67,564,183 |
| 2024-05-29 | 58.48 | 59.21 | 58.25 | 58.8 | +0.27% | 9,162 | 53,880,504 |
| 2024-05-28 | 59.7 | 59.7 | 58.25 | 58.64 | -2.1% | 21,377 | 125,659,095 |
| 2024-05-27 | 59.48 | 60.2 | 58.51 | 59.9 | +0.37% | 18,405 | 109,618,603 |
| 2024-05-24 | 60.76 | 61 | 59.5 | 59.68 | -2.32% | 26,177 | 157,174,617 |
| 2024-05-23 | 64.55 | 64.9 | 60.81 | 61.1 | -5.34% | 49,319 | 306,918,865 |
| 2024-05-22 | 70 | 71.77 | 64.02 | 64.55 | +5.15% | 82,136 | 543,884,383 |
| 2024-05-21 | 62.95 | 62.95 | 61.07 | 61.39 | -2.45% | 16,607 | 102,271,260 |
| 2024-05-20 | 63.53 | 64.17 | 62.81 | 62.93 | -0.73% | 23,078 | 146,442,389 |
| 2024-05-17 | 61.87 | 63.45 | 61.36 | 63.39 | +2.59% | 22,529 | 141,668,658 |
| 2024-05-16 | 62.01 | 62.45 | 61.63 | 61.79 | -0.48% | 12,233 | 75,746,892 |
| 2024-05-15 | 62.63 | 62.66 | 61.01 | 62.09 | -0.86% | 15,052 | 93,155,796 |
| 2024-05-14 | 62.17 | 62.88 | 61.88 | 62.63 | +0.69% | 18,798 | 117,326,565 |
| 2024-05-13 | 61.61 | 62.6 | 61.5 | 62.2 | -0.16% | 19,382 | 120,277,220 |
| 2024-05-10 | 63.5 | 63.5 | 62.01 | 62.3 | -1.46% | 17,981 | 112,602,087 |
| 2024-05-09 | 63.18 | 63.48 | 62.5 | 63.22 | +0.14% | 26,109 | 164,627,060 |
| 2024-05-08 | 64.05 | 64.25 | 62.51 | 63.13 | -1.21% | 28,827 | 182,367,862 |
| 2024-05-07 | 64.59 | 65.32 | 63.8 | 63.9 | +0.31% | 39,570 | 254,689,903 |
| 2024-05-06 | 64 | 64.5 | 63.31 | 63.7 | +3.58% | 42,272 | 270,258,597 |
| 2024-04-30 | 62.7 | 63.3 | 61.36 | 61.5 | +1.64% | 30,308 | 189,333,701 |
| 2024-04-29 | 59.95 | 61.34 | 59.87 | 60.51 | +0.98% | 20,132 | 122,218,653 |
| 2024-04-26 | 58.36 | 60.02 | 58.12 | 59.92 | +1.96% | 23,835 | 141,820,266 |
| 2024-04-25 | 58.1 | 59.18 | 57.85 | 58.77 | +1.01% | 12,691 | 74,599,141 |
| 2024-04-24 | 57.97 | 58.37 | 57.08 | 58.18 | +0.36% | 13,443 | 77,725,086 |
| 2024-04-23 | 57.91 | 58.99 | 57.51 | 57.97 | +0.1% | 26,116 | 151,757,402 |
| 2024-04-22 | 53.54 | 58.44 | 53.2 | 57.91 | +8.1% | 43,380 | 247,095,500 |
| 2024-04-19 | 54.39 | 54.54 | 53.19 | 53.57 | -1.92% | 9,418 | 50,539,545 |
| 2024-04-18 | 54.22 | 55.23 | 53.68 | 54.62 | +0.24% | 13,498 | 73,779,804 |
| 2024-04-17 | 53.58 | 54.49 | 53.5 | 54.49 | +1.64% | 12,219 | 66,214,338 |
| 2024-04-16 | 53.58 | 54.44 | 52.99 | 53.61 | +0.04% | 11,601 | 62,194,914 |
| 2024-04-15 | 53.01 | 54.43 | 52.84 | 53.59 | +1.11% | 12,694 | 68,026,682 |
| 2024-04-12 | 54.05 | 54.05 | 53 | 53 | -1.25% | 11,072 | 59,317,888 |
| 2024-04-11 | 54.51 | 54.98 | 53.66 | 53.67 | -2.24% | 11,228 | 60,804,129 |
| 2024-04-10 | 55.48 | 55.71 | 54.28 | 54.9 | -1.13% | 9,129 | 50,179,280 |
| 2024-04-09 | 53.93 | 55.62 | 53.9 | 55.53 | +3.68% | 14,402 | 79,004,592 |
| 2024-04-08 | 56.01 | 56.01 | 53.41 | 53.56 | -4.56% | 20,290 | 109,926,970 |
| 2024-04-03 | 57.11 | 57.45 | 56.09 | 56.12 | -1.68% | 9,206 | 52,027,278 |
| 2024-04-02 | 57.45 | 57.57 | 56.61 | 57.08 | -0.56% | 9,495 | 54,094,143 |
| 2024-04-01 | 56.13 | 57.6 | 56.13 | 57.4 | +2.19% | 12,901 | 73,814,010 |
| 2024-03-29 | 55.99 | 56.4 | 55.35 | 56.17 | +0.05% | 8,774 | 49,080,461 |
| 2024-03-28 | 56 | 56.69 | 55.55 | 56.14 | +0.07% | 15,776 | 88,403,860 |
| 2024-03-27 | 57.25 | 57.9 | 56.1 | 56.1 | -2.26% | 11,460 | 65,423,138 |
| 2024-03-26 | 57.25 | 57.8 | 56.66 | 57.4 | +0.26% | 12,010 | 68,593,912 |
| 2024-03-25 | 57.85 | 58.8 | 57.06 | 57.25 | -1.04% | 13,957 | 80,534,587 |
| 2024-03-22 | 60.03 | 60.1 | 57.83 | 57.85 | -3.6% | 21,332 | 124,892,710 |
| 2024-03-21 | 61.12 | 61.29 | 60 | 60.01 | -1.7% | 15,982 | 96,619,312 |
| 2024-03-20 | 61.65 | 61.67 | 60.58 | 61.05 | -0.73% | 15,192 | 92,647,394 |
| 2024-03-19 | 62.62 | 62.78 | 61.42 | 61.5 | -1.63% | 15,953 | 98,923,479 |
| 2024-03-18 | 62.5 | 62.79 | 61.65 | 62.52 | +0.02% | 17,693 | 110,073,581 |
| 2024-03-15 | 62.38 | 63.57 | 61.3 | 62.51 | -0.54% | 16,514 | 102,936,829 |
| 2024-03-14 | 63.69 | 64.39 | 62.35 | 62.85 | -0.43% | 17,283 | 109,291,920 |
| 2024-03-13 | 63.57 | 63.98 | 62.49 | 63.12 | -1.03% | 17,302 | 109,239,385 |
| 2024-03-12 | 61.91 | 64.08 | 61.9 | 63.78 | +2.9% | 27,657 | 174,858,077 |
| 2024-03-11 | 59.7 | 62.1 | 59.51 | 61.98 | +3.8% | 22,340 | 136,435,329 |
| 2024-03-08 | 60.34 | 60.85 | 59.34 | 59.71 | -0.9% | 12,008 | 71,837,325 |
| 2024-03-07 | 61.4 | 62.16 | 60.05 | 60.25 | -2.49% | 17,363 | 105,970,879 |
| 2024-03-06 | 61.75 | 62.69 | 61.2 | 61.79 | +0.06% | 15,090 | 93,559,469 |
| 2024-03-05 | 62.7 | 63.66 | 60.75 | 61.75 | -2.57% | 26,152 | 161,218,434 |
| 2024-03-04 | 63.01 | 64.4 | 62.87 | 63.38 | -0.2% | 18,653 | 118,468,063 |
| 2024-03-01 | 64.26 | 64.27 | 62.76 | 63.51 | -0.66% | 26,287 | 166,636,248 |
| 2024-02-29 | 59.4 | 64.78 | 58.5 | 63.93 | +5.2% | 48,040 | 297,397,868 |
| 2024-02-28 | 64.58 | 64.69 | 60.45 | 60.77 | -1.98% | 34,641 | 218,374,791 |
| 2024-02-27 | 60.56 | 62 | 60.35 | 62 | +1.74% | 18,713 | 114,340,722 |
| 2024-02-26 | 61.09 | 61.5 | 60.25 | 60.94 | -0.25% | 15,994 | 97,337,318 |
| 2024-02-23 | 60.89 | 61.99 | 60.36 | 61.09 | +0.16% | 15,751 | 96,060,198 |
| 2024-02-22 | 61.1 | 61.49 | 60.4 | 60.99 | -0.51% | 13,031 | 79,244,214 |
| 2024-02-21 | 59.36 | 62.47 | 59.27 | 61.3 | +2.06% | 19,178 | 117,644,866 |
| 2024-02-20 | 60.36 | 61.1 | 59.33 | 60.06 | -0.71% | 14,578 | 87,807,725 |
| 2024-02-19 | 61.42 | 62.87 | 60 | 60.49 | -2.72% | 26,042 | 158,061,921 |
| 2024-02-08 | 58.79 | 63 | 58.58 | 62.18 | +6.51% | 42,172 | 256,365,190 |
| 2024-02-07 | 57.19 | 59.28 | 57.02 | 58.38 | +2.4% | 30,213 | 175,416,959 |
| 2024-02-06 | 54.28 | 57.48 | 53.47 | 57.01 | +5.03% | 31,133 | 174,351,366 |
| 2024-02-05 | 54.18 | 55.5 | 50.22 | 54.28 | +0.48% | 37,788 | 201,243,783 |
| 2024-02-02 | 55.72 | 56.46 | 52.31 | 54.02 | -2.56% | 26,726 | 145,686,246 |
| 2024-02-01 | 55.84 | 57 | 54.7 | 55.44 | -0.73% | 20,256 | 113,071,018 |
| 2024-01-31 | 57.86 | 58.48 | 55.8 | 55.85 | -4.33% | 29,884 | 170,369,361 |
| 2024-01-30 | 64.79 | 64.79 | 55.6 | 58.38 | -10.62% | 65,059 | 383,307,712 |
| 2024-01-29 | 66.42 | 67.16 | 65.11 | 65.32 | -0.68% | 18,432 | 122,045,383 |
| 2024-01-26 | 67.98 | 69.48 | 65.66 | 65.77 | -3.86% | 28,609 | 193,226,715 |
| 2024-01-25 | 66.99 | 68.45 | 66.19 | 68.41 | +1.65% | 27,279 | 184,514,870 |
| 2024-01-24 | 66.9 | 67.3 | 64.51 | 67.3 | +1.36% | 22,958 | 151,655,524 |
| 2024-01-23 | 65.1 | 67.17 | 64.21 | 66.4 | +1.45% | 18,231 | 120,876,740 |
| 2024-01-22 | 67.43 | 67.43 | 65.1 | 65.45 | -2.88% | 30,153 | 199,366,562 |
| 2024-01-19 | 67.07 | 67.8 | 66.6 | 67.39 | +0.48% | 23,258 | 156,492,455 |
| 2024-01-18 | 65 | 67.2 | 63.98 | 67.07 | +2.16% | 31,528 | 207,788,974 |
| 2024-01-17 | 66.5 | 67.6 | 65.62 | 65.65 | -1.88% | 17,888 | 118,773,710 |
| 2024-01-16 | 66.4 | 67 | 65.41 | 66.91 | +0.01% | 18,930 | 125,405,285 |
| 2024-01-15 | 66.02 | 68.43 | 65.9 | 66.9 | +0.59% | 20,402 | 137,360,083 |
| 2024-01-12 | 67.9 | 68.45 | 66.45 | 66.51 | -2.92% | 22,120 | 149,069,426 |
| 2024-01-11 | 66.1 | 68.68 | 66.08 | 68.51 | +2.62% | 35,474 | 239,805,760 |
| 2024-01-10 | 62.6 | 67.68 | 62.5 | 66.76 | +5.52% | 45,919 | 303,589,842 |
| 2024-01-09 | 63.01 | 64.16 | 61.42 | 63.27 | +0.27% | 21,985 | 138,121,501 |
| 2024-01-08 | 62.7 | 65.19 | 62.44 | 63.1 | +0.06% | 25,468 | 162,693,049 |
| 2024-01-05 | 64.43 | 65 | 62.88 | 63.06 | -2.1% | 16,705 | 106,699,461 |
| 2024-01-04 | 66 | 66.12 | 63.9 | 64.41 | -2.39% | 19,785 | 127,536,163 |
| 2024-01-03 | 65.81 | 66.7 | 65.36 | 65.99 | +0.49% | 12,850 | 84,746,277 |
| 2024-01-02 | 66.59 | 67.27 | 65.57 | 65.67 | -1.88% | 19,590 | 129,294,589 |
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：