股票概览
56.9
-1.96%
-1.14
58.12
开盘价
58.68
最高价
56
最低价
43,449
成交量
数据更新至: 2025-03-25
技术指标
57.48
MA5 (5日均线)
57.68
MA10 (10日均线)
56.23
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 | 58.12 | 58.68 | 56 | 56.9 | -1.96% | 43,449 | 246,698,184 |
| 2025-03-24 | 57.08 | 58.66 | 56.5 | 58.04 | +1.72% | 61,460 | 354,168,901 |
| 2025-03-21 | 57.3 | 57.88 | 56.33 | 57.06 | -0.59% | 44,808 | 255,379,413 |
| 2025-03-20 | 58 | 59.37 | 57.22 | 57.4 | -1% | 44,627 | 258,471,328 |
| 2025-03-19 | 58.78 | 59.58 | 57.58 | 57.98 | -1.46% | 49,717 | 290,101,406 |
| 2025-03-18 | 59.88 | 60.5 | 58.75 | 58.84 | -1.74% | 49,230 | 293,321,034 |
| 2025-03-17 | 60.01 | 61.06 | 58.41 | 59.88 | +0.5% | 70,574 | 423,332,613 |
| 2025-03-14 | 54.64 | 59.99 | 53.86 | 59.58 | +9.04% | 113,184 | 654,977,110 |
| 2025-03-13 | 56.22 | 56.98 | 53.64 | 54.64 | -3.24% | 67,316 | 369,175,217 |
| 2025-03-12 | 58.8 | 59.24 | 56.41 | 56.47 | -3.14% | 68,668 | 396,543,868 |
| 2025-03-11 | 57.01 | 59.68 | 56.88 | 58.3 | +0.57% | 67,849 | 395,343,740 |
| 2025-03-10 | 58.28 | 58.5 | 56.83 | 57.97 | +0.09% | 70,281 | 406,516,701 |
| 2025-03-07 | 54.95 | 59.28 | 54.25 | 57.92 | +4.62% | 124,574 | 710,642,831 |
| 2025-03-06 | 52.3 | 57.57 | 52.3 | 55.36 | +8.29% | 123,201 | 684,226,043 |
| 2025-03-05 | 51.2 | 52.06 | 50.11 | 51.12 | +0.02% | 39,816 | 202,558,058 |
| 2025-03-04 | 50.01 | 52.1 | 49.56 | 51.11 | +1.31% | 51,585 | 262,520,763 |
| 2025-03-03 | 52.56 | 53.19 | 50.31 | 50.45 | -4.36% | 74,310 | 382,824,714 |
| 2025-02-28 | 55.3 | 55.3 | 52.6 | 52.75 | -5.8% | 65,921 | 354,169,519 |
| 2025-02-27 | 56.4 | 57.2 | 54.7 | 56 | -1.48% | 57,728 | 322,051,360 |
| 2025-02-26 | 57.12 | 57.9 | 55.7 | 56.84 | +0.39% | 60,061 | 339,096,603 |
| 2025-02-25 | 55.1 | 58.58 | 54.68 | 56.62 | +1.02% | 87,356 | 493,656,972 |
| 2025-02-24 | 56.5 | 56.93 | 55.41 | 56.05 | -0.14% | 57,853 | 324,717,754 |
| 2025-02-21 | 54.27 | 56.58 | 53.32 | 56.13 | +3.83% | 72,141 | 397,882,445 |
| 2025-02-20 | 55 | 55.3 | 53.9 | 54.06 | -1.17% | 43,040 | 234,222,989 |
| 2025-02-19 | 52.82 | 55.16 | 52.6 | 54.7 | +3.17% | 58,200 | 316,446,520 |
| 2025-02-18 | 53 | 55.09 | 52.3 | 53.02 | 0% | 56,942 | 306,099,830 |
| 2025-02-17 | 52.8 | 54.2 | 52.08 | 53.02 | -1.25% | 61,295 | 324,583,226 |
| 2025-02-14 | 55.11 | 55.37 | 53.27 | 53.69 | -2.58% | 48,169 | 259,290,498 |
| 2025-02-13 | 56.41 | 56.56 | 54.9 | 55.11 | -2.27% | 52,964 | 294,763,856 |
| 2025-02-12 | 54.22 | 56.8 | 53.9 | 56.39 | +3.49% | 73,136 | 406,040,353 |
| 2025-02-11 | 54 | 55.25 | 52.88 | 54.49 | +0.68% | 54,269 | 293,290,338 |
| 2025-02-10 | 52.91 | 54.84 | 52.15 | 54.12 | +2.31% | 66,590 | 358,279,711 |
| 2025-02-07 | 52.63 | 54.43 | 52.2 | 52.9 | -0.13% | 59,604 | 318,317,300 |
| 2025-02-06 | 49.48 | 53.18 | 49.25 | 52.97 | +6.6% | 67,660 | 353,031,778 |
| 2025-02-05 | 51.1 | 51.49 | 49.22 | 49.69 | -1.49% | 48,596 | 244,158,458 |
| 2025-01-27 | 52.35 | 52.78 | 50.44 | 50.44 | -2.89% | 26,032 | 133,488,076 |
| 2025-01-24 | 50.99 | 52.23 | 50.97 | 51.94 | +1.5% | 30,254 | 156,914,315 |
| 2025-01-23 | 51.9 | 53 | 50.98 | 51.17 | -0.85% | 36,044 | 187,750,925 |
| 2025-01-22 | 51.71 | 52.15 | 50.98 | 51.61 | -1.24% | 28,634 | 147,589,618 |
| 2025-01-21 | 52.86 | 52.96 | 51.52 | 52.26 | -0.42% | 32,355 | 168,921,185 |
| 2025-01-20 | 53.5 | 54 | 52 | 52.48 | -1.2% | 37,825 | 199,659,360 |
| 2025-01-17 | 52 | 54.6 | 51.69 | 53.12 | +1.76% | 46,032 | 244,259,889 |
| 2025-01-16 | 53.99 | 54.6 | 51.78 | 52.2 | -1.86% | 40,881 | 217,187,537 |
| 2025-01-15 | 52.8 | 54.33 | 51.8 | 53.19 | +0.17% | 56,012 | 296,790,654 |
| 2025-01-14 | 50.63 | 53.28 | 49.77 | 53.1 | +5.8% | 70,082 | 362,523,752 |
| 2025-01-13 | 48.66 | 50.85 | 47.65 | 50.19 | +4.22% | 52,113 | 257,717,575 |
| 2025-01-10 | 49.01 | 50.84 | 48.1 | 48.16 | -1.99% | 42,284 | 209,645,870 |
| 2025-01-09 | 49 | 50.08 | 48.18 | 49.14 | -0.04% | 28,490 | 141,048,024 |
| 2025-01-08 | 49.19 | 49.95 | 47.06 | 49.16 | -0.67% | 41,286 | 200,966,074 |
| 2025-01-07 | 48.36 | 49.85 | 48.08 | 49.49 | +2.66% | 30,607 | 149,897,590 |
| 2025-01-06 | 47.93 | 49.45 | 47.81 | 48.21 | +0.37% | 37,063 | 179,858,620 |
| 2025-01-03 | 49.68 | 49.86 | 47.7 | 48.03 | -2.4% | 38,401 | 187,843,293 |
| 2025-01-02 | 51.65 | 51.95 | 48.29 | 49.21 | -4.58% | 53,749 | 268,598,347 |
| 2024-12-31 | 54.67 | 54.74 | 51.4 | 51.57 | -5.38% | 59,768 | 314,818,214 |
| 2024-12-30 | 55.49 | 56.38 | 54.05 | 54.5 | -1.62% | 48,454 | 266,031,513 |
| 2024-12-27 | 55.78 | 57.2 | 55.2 | 55.4 | -0.34% | 50,138 | 282,195,125 |
| 2024-12-26 | 55.6 | 56.76 | 54.77 | 55.59 | +0.11% | 44,900 | 250,636,333 |
| 2024-12-25 | 57.88 | 58.27 | 55.38 | 55.53 | -4.42% | 44,003 | 248,413,279 |
| 2024-12-24 | 58.47 | 58.77 | 57.02 | 58.1 | +0.43% | 33,711 | 195,161,649 |
| 2024-12-23 | 60.96 | 60.98 | 57.77 | 57.85 | -4.44% | 39,466 | 233,351,141 |
| 2024-12-20 | 58.01 | 60.91 | 57.85 | 60.54 | +3.72% | 55,685 | 333,089,629 |
| 2024-12-19 | 57.7 | 58.88 | 57.5 | 58.37 | -0.53% | 26,627 | 155,266,615 |
| 2024-12-18 | 57.65 | 59.46 | 56.9 | 58.68 | +2.77% | 45,661 | 265,097,063 |
| 2024-12-17 | 57.97 | 58.55 | 56.98 | 57.1 | -1.89% | 23,286 | 134,040,491 |
| 2024-12-16 | 57.9 | 58.41 | 57.13 | 58.2 | +0.31% | 38,365 | 221,669,159 |
| 2024-12-13 | 61.22 | 61.22 | 57.4 | 58.02 | -5.78% | 75,169 | 440,459,909 |
| 2024-12-12 | 62.59 | 62.59 | 60.9 | 61.58 | -1.61% | 31,231 | 192,107,734 |
| 2024-12-11 | 61.22 | 63.36 | 60.35 | 62.59 | +2.02% | 45,765 | 282,814,539 |
| 2024-12-10 | 62.2 | 62.95 | 61.01 | 61.35 | +2.28% | 51,401 | 319,013,640 |
| 2024-12-09 | 60.69 | 61.4 | 59.51 | 59.98 | -1.51% | 27,606 | 166,733,994 |
| 2024-12-06 | 59.47 | 62.44 | 58.51 | 60.9 | +1.92% | 45,259 | 274,274,573 |
| 2024-12-05 | 59.3 | 60.4 | 58.58 | 59.75 | +0.76% | 34,201 | 203,969,189 |
| 2024-12-04 | 62.4 | 62.58 | 58.88 | 59.3 | -2.96% | 45,544 | 276,118,659 |
| 2024-12-03 | 63.95 | 64.3 | 60.5 | 61.11 | -0.39% | 66,080 | 412,829,270 |
| 2024-12-02 | 59.2 | 61.73 | 58.32 | 61.35 | -0.7% | 88,560 | 528,785,865 |
| 2024-11-29 | 59.13 | 63.8 | 59.03 | 61.78 | +3.22% | 62,998 | 386,205,283 |
| 2024-11-28 | 59.5 | 61.85 | 58.21 | 59.85 | +1.27% | 58,459 | 350,892,041 |
| 2024-11-27 | 57.37 | 59.19 | 55.8 | 59.1 | +2.41% | 44,308 | 255,662,080 |
| 2024-11-26 | 58.81 | 59.48 | 57.6 | 57.71 | -1.87% | 28,661 | 167,374,627 |
| 2024-11-25 | 58.86 | 60.5 | 57.26 | 58.81 | -0.05% | 41,589 | 243,785,417 |
| 2024-11-22 | 60.96 | 62.44 | 58.78 | 58.84 | -3.81% | 49,909 | 302,695,469 |
| 2024-11-21 | 61.42 | 62.98 | 60.51 | 61.17 | -0.41% | 55,058 | 341,019,841 |
| 2024-11-20 | 61.78 | 61.99 | 60.58 | 61.42 | -0.31% | 52,978 | 324,310,782 |
| 2024-11-19 | 59.63 | 61.77 | 58.94 | 61.61 | +3.48% | 57,828 | 348,391,856 |
| 2024-11-18 | 62.83 | 63.48 | 58.56 | 59.54 | -4.9% | 77,880 | 475,325,493 |
| 2024-11-15 | 64.3 | 66 | 62.61 | 62.61 | -3.56% | 62,613 | 404,269,514 |
| 2024-11-14 | 67 | 67.8 | 64.68 | 64.92 | -3.25% | 63,407 | 420,406,252 |
| 2024-11-13 | 69 | 69.18 | 65.6 | 67.1 | -2.07% | 87,981 | 589,883,409 |
| 2024-11-12 | 70.01 | 71.08 | 67.64 | 68.52 | -4.3% | 99,153 | 683,450,259 |
| 2024-11-11 | 74.5 | 77.12 | 67.46 | 71.6 | -3.37% | 158,984 | 1,164,447,097 |
| 2024-11-08 | 72.9 | 78 | 72 | 74.1 | +2.92% | 106,952 | 805,657,837 |
| 2024-11-07 | 72.19 | 74.48 | 69 | 72 | -1.25% | 107,192 | 767,287,118 |
| 2024-11-06 | 67.59 | 74.99 | 66.6 | 72.91 | +6.44% | 161,212 | 1,151,743,248 |
| 2024-11-05 | 62 | 71.55 | 60.7 | 68.5 | +7.43% | 159,171 | 1,047,065,114 |
| 2024-11-04 | 64.89 | 64.89 | 60.87 | 63.76 | -3.17% | 137,679 | 867,787,187 |
| 2024-11-01 | 66 | 69.8 | 59.9 | 65.85 | +3.26% | 192,375 | 1,252,488,960 |
| 2024-10-31 | 53.07 | 64.79 | 52.72 | 63.77 | +18.11% | 175,497 | 1,048,027,389 |
| 2024-10-30 | 51.6 | 54.5 | 50.5 | 53.99 | +5.06% | 86,808 | 457,861,642 |
| 2024-10-29 | 54.33 | 55.66 | 51.31 | 51.39 | -5.41% | 84,778 | 452,902,148 |
| 2024-10-28 | 54 | 56.88 | 53.8 | 54.33 | +0.85% | 86,459 | 478,986,123 |
| 2024-10-25 | 51.68 | 53.88 | 51.03 | 53.87 | +4.56% | 58,030 | 302,786,642 |
| 2024-10-24 | 51.2 | 52.51 | 50.7 | 51.52 | +0.04% | 40,018 | 206,356,225 |
| 2024-10-23 | 51.9 | 52.88 | 51.25 | 51.5 | -0.96% | 49,278 | 256,633,480 |
| 2024-10-22 | 52.58 | 53.91 | 51.01 | 52 | -2.09% | 65,981 | 344,606,315 |
| 2024-10-21 | 53 | 56.98 | 51.84 | 53.11 | +2.45% | 109,484 | 593,606,124 |
| 2024-10-18 | 46.56 | 54.48 | 46.51 | 51.84 | +11.36% | 94,440 | 473,807,909 |
| 2024-10-17 | 47.6 | 48.26 | 46.55 | 46.55 | -0.75% | 37,450 | 177,160,006 |
| 2024-10-16 | 45.66 | 48.4 | 45 | 46.9 | -2.09% | 39,799 | 187,866,456 |
| 2024-10-15 | 48 | 50.49 | 47.55 | 47.9 | -1.42% | 61,771 | 303,431,208 |
| 2024-10-14 | 48 | 48.97 | 45.14 | 48.59 | +2.19% | 69,666 | 328,827,920 |
| 2024-10-11 | 49 | 50.68 | 46.2 | 47.55 | -5.65% | 71,563 | 345,044,315 |
| 2024-10-10 | 53.16 | 55 | 50 | 50.4 | -6.68% | 92,503 | 481,704,720 |
| 2024-10-09 | 55.33 | 60.07 | 53.53 | 54.01 | -2.58% | 167,032 | 958,520,240 |
| 2024-10-08 | 55.44 | 55.44 | 53.02 | 55.44 | +20% | 92,801 | 512,477,553 |
| 2024-09-30 | 41.25 | 46.2 | 40.49 | 46.2 | +20% | 98,268 | 433,502,921 |
| 2024-09-27 | 36.7 | 38.6 | 36.21 | 38.5 | +7.51% | 22,125 | 82,545,975 |
| 2024-09-26 | 33.66 | 35.81 | 33.5 | 35.81 | +5.85% | 31,014 | 107,211,506 |
| 2024-09-25 | 34.88 | 35.35 | 33.8 | 33.83 | -1.31% | 31,432 | 108,773,211 |
| 2024-09-24 | 31.51 | 34.34 | 31.14 | 34.28 | +9.45% | 43,334 | 142,887,294 |
| 2024-09-23 | 32.28 | 32.5 | 31.32 | 31.32 | -3.15% | 18,623 | 59,176,462 |
| 2024-09-20 | 32.83 | 32.99 | 32.11 | 32.34 | -1.49% | 15,083 | 48,971,842 |
| 2024-09-19 | 32.8 | 33.73 | 32.21 | 32.83 | -0.09% | 24,660 | 81,348,627 |
| 2024-09-18 | 33.19 | 33.63 | 32.4 | 32.86 | +2.66% | 26,365 | 87,234,461 |
| 2024-09-13 | 32.63 | 32.8 | 32 | 32.01 | -1.87% | 11,886 | 38,407,045 |
| 2024-09-12 | 32.9 | 33.48 | 32.61 | 32.62 | -1.15% | 11,055 | 36,466,970 |
| 2024-09-11 | 32.51 | 33.08 | 32.46 | 33 | +0.79% | 11,232 | 36,878,548 |
| 2024-09-10 | 32.13 | 33.07 | 31.7 | 32.74 | +2.12% | 16,222 | 52,467,870 |
| 2024-09-09 | 32.08 | 32.63 | 31.88 | 32.06 | -0.09% | 14,521 | 46,812,397 |
| 2024-09-06 | 33.75 | 33.96 | 31.95 | 32.09 | -4.92% | 23,775 | 77,697,261 |
| 2024-09-05 | 33.96 | 34.46 | 33.55 | 33.75 | -0.3% | 12,290 | 41,760,066 |
| 2024-09-04 | 33.77 | 34.49 | 33.25 | 33.85 | -0.41% | 13,855 | 46,942,803 |
| 2024-09-03 | 33.97 | 34.69 | 33.66 | 33.99 | +0.89% | 15,934 | 54,360,912 |
| 2024-09-02 | 35.91 | 36.26 | 33.69 | 33.69 | -6.05% | 23,204 | 80,633,880 |
| 2024-08-30 | 34.62 | 36.64 | 34.6 | 35.86 | +2.87% | 29,276 | 104,804,689 |
| 2024-08-29 | 33.46 | 34.98 | 33.38 | 34.86 | +3.41% | 20,033 | 68,940,820 |
| 2024-08-28 | 33.3 | 33.9 | 32.94 | 33.71 | +0.84% | 14,388 | 48,155,248 |
| 2024-08-27 | 33.05 | 33.52 | 32.72 | 33.43 | +0.33% | 14,612 | 48,364,564 |
| 2024-08-26 | 33.01 | 34.4 | 33.01 | 33.32 | +0.06% | 17,447 | 58,713,244 |
| 2024-08-23 | 33.04 | 33.45 | 32.84 | 33.3 | +0.21% | 12,053 | 39,939,905 |
| 2024-08-22 | 33.7 | 33.9 | 33.06 | 33.23 | -0.92% | 11,389 | 38,066,940 |
| 2024-08-21 | 33.8 | 34.38 | 33.31 | 33.54 | -0.18% | 14,304 | 48,495,371 |
| 2024-08-20 | 35.35 | 35.36 | 33.2 | 33.6 | -4.79% | 29,581 | 100,780,823 |
| 2024-08-19 | 35.56 | 36.14 | 34.9 | 35.29 | -0.76% | 11,340 | 40,288,321 |
| 2024-08-16 | 36 | 36.34 | 35.45 | 35.56 | -0.28% | 13,372 | 47,969,076 |
| 2024-08-15 | 35.51 | 36.53 | 35.3 | 35.66 | +0.31% | 17,333 | 62,223,082 |
| 2024-08-14 | 37.67 | 37.67 | 35.4 | 35.55 | -4.15% | 23,647 | 85,486,114 |
| 2024-08-13 | 36.84 | 37.4 | 36.6 | 37.09 | +0.68% | 10,293 | 38,080,154 |
| 2024-08-12 | 37.1 | 37.39 | 36.57 | 36.84 | -1.23% | 15,453 | 56,958,611 |
| 2024-08-09 | 37.76 | 38.65 | 37.29 | 37.3 | +0.21% | 19,645 | 74,466,424 |
| 2024-08-08 | 36.6 | 38.26 | 36.01 | 37.22 | +0.73% | 20,643 | 76,476,929 |
| 2024-08-07 | 37.02 | 37.58 | 36.89 | 36.95 | -0.94% | 12,090 | 44,915,383 |
| 2024-08-06 | 37.62 | 37.92 | 36.75 | 37.3 | +1.83% | 18,928 | 70,324,669 |
| 2024-08-05 | 38.28 | 38.8 | 36.55 | 36.63 | -4.31% | 27,992 | 105,280,238 |
| 2024-08-02 | 39.4 | 40 | 38.12 | 38.28 | -3.79% | 25,836 | 100,645,320 |
| 2024-08-01 | 38.98 | 40.6 | 38.84 | 39.79 | +2.05% | 43,780 | 173,776,218 |
| 2024-07-31 | 37.56 | 39.14 | 37.04 | 38.99 | +3.64% | 39,488 | 151,209,441 |
| 2024-07-30 | 35.41 | 38.74 | 34.97 | 37.62 | +5.91% | 48,416 | 179,433,017 |
| 2024-07-29 | 36.18 | 36.75 | 35.45 | 35.52 | -2.07% | 34,933 | 126,179,630 |
| 2024-07-26 | 35.8 | 36.76 | 34.73 | 36.27 | +2.78% | 31,428 | 112,497,437 |
| 2024-07-25 | 35.16 | 35.87 | 34.7 | 35.29 | -0.37% | 21,929 | 77,505,028 |
| 2024-07-24 | 36.7 | 36.98 | 35.34 | 35.42 | -3.41% | 38,944 | 140,124,399 |
| 2024-07-23 | 40 | 40 | 36.56 | 36.67 | -8.33% | 64,855 | 246,572,708 |
| 2024-07-22 | 39.55 | 40.5 | 39.23 | 40 | +1.45% | 49,858 | 198,779,839 |
| 2024-07-19 | 38.9 | 39.96 | 38.38 | 39.43 | +0.25% | 63,486 | 248,968,134 |
| 2024-07-18 | 39.92 | 40.82 | 38.01 | 39.33 | +3.28% | 78,394 | 306,912,232 |
| 2024-07-17 | 36.6 | 38.75 | 36.55 | 38.08 | +3.48% | 50,341 | 189,980,355 |
| 2024-07-16 | 35.8 | 37.13 | 35 | 36.8 | +2.71% | 38,333 | 137,912,710 |
| 2024-07-15 | 37.89 | 38.36 | 35.51 | 35.83 | -2.61% | 47,579 | 173,519,287 |
| 2024-07-12 | 35.97 | 37.24 | 35.5 | 36.79 | +1.97% | 29,903 | 108,758,645 |
| 2024-07-11 | 35.93 | 36.47 | 35.42 | 36.08 | +2.12% | 33,945 | 121,959,604 |
| 2024-07-10 | 35.62 | 35.97 | 35.1 | 35.33 | -1.72% | 29,322 | 104,150,444 |
| 2024-07-09 | 35.01 | 36.3 | 34.44 | 35.95 | +2.25% | 40,804 | 144,411,152 |
| 2024-07-08 | 35.99 | 36.42 | 33.3 | 35.16 | -1.82% | 25,781 | 91,670,436 |
| 2024-07-05 | 34.71 | 36.17 | 34.71 | 35.81 | +0.08% | 19,184 | 68,399,193 |
| 2024-07-04 | 37.11 | 37.4 | 35.66 | 35.78 | -4.1% | 24,718 | 89,846,930 |
| 2024-07-03 | 37.08 | 38.1 | 36.15 | 37.31 | +0.59% | 23,652 | 87,571,910 |
| 2024-07-02 | 37.49 | 37.97 | 36.81 | 37.09 | -1.25% | 22,272 | 83,286,377 |
| 2024-07-01 | 37.47 | 38.5 | 36.71 | 37.56 | +1.68% | 30,803 | 116,057,813 |
| 2024-06-28 | 37.86 | 38.6 | 36.68 | 36.94 | -2.15% | 35,288 | 133,075,807 |
| 2024-06-27 | 39.52 | 40.17 | 37.68 | 37.75 | -5.36% | 37,643 | 145,052,559 |
| 2024-06-26 | 39.2 | 40 | 38.38 | 39.89 | +2.31% | 30,117 | 117,869,725 |
| 2024-06-25 | 40.86 | 41.48 | 38.5 | 38.99 | -4.6% | 46,789 | 185,466,621 |
| 2024-06-24 | 44.15 | 45.01 | 40.68 | 40.87 | -38.9% | 47,606 | 203,526,555 |
| 2024-06-21 | 67.17 | 67.45 | 65.66 | 66.89 | -1.59% | 16,460 | 109,315,093 |
| 2024-06-20 | 66.7 | 69.57 | 65.81 | 67.97 | +2.6% | 25,457 | 173,743,914 |
| 2024-06-19 | 67.66 | 67.79 | 65.38 | 66.25 | -1.03% | 16,912 | 111,990,280 |
| 2024-06-18 | 65.8 | 68.1 | 65.15 | 66.94 | -1.86% | 25,816 | 171,853,353 |
| 2024-06-17 | 66.62 | 68.5 | 65.55 | 68.21 | +2.37% | 26,904 | 182,974,752 |
| 2024-06-14 | 68.01 | 69.28 | 66.62 | 66.63 | -3.57% | 42,580 | 288,558,954 |
| 2024-06-13 | 69.05 | 70.45 | 67.95 | 69.1 | +1.13% | 38,775 | 267,825,714 |
| 2024-06-12 | 69.22 | 69.87 | 67.66 | 68.33 | -1.99% | 29,159 | 199,540,855 |
| 2024-06-11 | 67.18 | 69.79 | 66.12 | 69.72 | +3.95% | 28,913 | 198,910,630 |
| 2024-06-07 | 65.6 | 67.4 | 64.1 | 67.07 | +3.18% | 24,225 | 161,131,261 |
| 2024-06-06 | 65.92 | 67.67 | 64.62 | 65 | -0.88% | 22,082 | 146,508,304 |
| 2024-06-05 | 65.71 | 67.27 | 65.38 | 65.58 | -0.2% | 12,970 | 86,009,298 |
| 2024-06-04 | 66.33 | 67.75 | 65.01 | 65.71 | -1.66% | 14,694 | 96,675,569 |
| 2024-06-03 | 64.25 | 67.2 | 63.6 | 66.82 | +5.03% | 23,838 | 157,275,616 |
| 2024-05-31 | 63 | 64.39 | 62.91 | 63.62 | +0.13% | 11,391 | 72,595,182 |
| 2024-05-30 | 61.91 | 64.34 | 61.01 | 63.54 | +1.81% | 15,802 | 100,016,217 |
| 2024-05-29 | 62.6 | 63.79 | 61.69 | 62.41 | -0.94% | 10,427 | 65,423,513 |
| 2024-05-28 | 62.69 | 64.95 | 62.08 | 63 | +0.49% | 19,625 | 124,847,771 |
| 2024-05-27 | 60.77 | 62.72 | 59 | 62.69 | +3.76% | 20,785 | 126,322,404 |
| 2024-05-24 | 61 | 61.8 | 60.42 | 60.42 | -1.82% | 9,551 | 58,360,854 |
| 2024-05-23 | 61.63 | 62.52 | 61 | 61.54 | -0.45% | 15,917 | 98,302,750 |
| 2024-05-22 | 64.35 | 65.2 | 59 | 61.82 | -5.01% | 36,815 | 226,063,959 |
| 2024-05-21 | 65.49 | 65.9 | 64.25 | 65.08 | -0.96% | 7,795 | 50,770,731 |
| 2024-05-20 | 65.97 | 67.19 | 65 | 65.71 | -0.68% | 9,540 | 62,994,483 |
| 2024-05-17 | 65.13 | 66.28 | 64.22 | 66.16 | +1.35% | 9,208 | 60,337,689 |
| 2024-05-16 | 65 | 66.19 | 64.25 | 65.28 | +1.84% | 9,615 | 62,773,958 |
| 2024-05-15 | 64 | 66.28 | 63.2 | 64.1 | +0.16% | 13,990 | 91,070,972 |
| 2024-05-14 | 64.3 | 65.56 | 62.8 | 64 | -0.47% | 10,643 | 67,863,304 |
| 2024-05-13 | 65.5 | 66.32 | 64.14 | 64.3 | -2.66% | 11,663 | 75,789,588 |
| 2024-05-10 | 68.75 | 69.18 | 64.99 | 66.06 | -3.87% | 17,372 | 115,465,206 |
| 2024-05-09 | 67.98 | 69.5 | 67.98 | 68.72 | +1.09% | 10,952 | 75,325,310 |
| 2024-05-08 | 68.67 | 69.39 | 67.6 | 67.98 | -0.5% | 17,917 | 122,531,846 |
| 2024-05-07 | 70.99 | 70.99 | 67.92 | 68.32 | -3.23% | 19,824 | 136,932,447 |
| 2024-05-06 | 72.99 | 72.99 | 70.05 | 70.6 | -0.75% | 17,262 | 122,989,848 |
| 2024-04-30 | 74.18 | 75.34 | 68.91 | 71.13 | -1.65% | 20,233 | 145,741,155 |
| 2024-04-29 | 67.54 | 72.98 | 67.2 | 72.32 | +6.53% | 20,522 | 144,539,995 |
| 2024-04-26 | 63.48 | 68.9 | 63.15 | 67.89 | +6.95% | 20,054 | 134,180,458 |
| 2024-04-25 | 62.6 | 64.35 | 62.3 | 63.48 | +0.21% | 7,878 | 50,029,409 |
| 2024-04-24 | 62.82 | 63.9 | 61.89 | 63.35 | +1.17% | 8,196 | 51,582,204 |
| 2024-04-23 | 63.2 | 63.78 | 61.52 | 62.62 | -0.18% | 7,398 | 46,271,979 |
| 2024-04-22 | 62.2 | 63.64 | 60.09 | 62.73 | +0.67% | 13,143 | 81,769,466 |
| 2024-04-19 | 64.88 | 66.36 | 61.9 | 62.31 | -4.87% | 16,942 | 107,198,621 |
| 2024-04-18 | 67.04 | 68.86 | 65.2 | 65.5 | -2.46% | 21,047 | 140,460,099 |
| 2024-04-17 | 61.3 | 67.55 | 61.15 | 67.15 | +9.12% | 28,237 | 184,024,903 |
| 2024-04-16 | 59.89 | 64.04 | 58.55 | 61.54 | +1.62% | 22,072 | 136,317,157 |
| 2024-04-15 | 61.15 | 62.97 | 60.05 | 60.56 | +0.6% | 12,886 | 79,522,859 |
| 2024-04-12 | 58.71 | 61.07 | 58.71 | 60.2 | +2.24% | 11,326 | 68,049,046 |
| 2024-04-11 | 59.07 | 60.77 | 58.84 | 58.88 | -1.54% | 13,033 | 78,242,053 |
| 2024-04-10 | 63.23 | 63.23 | 59.72 | 59.8 | -5.42% | 14,066 | 85,353,021 |
| 2024-04-09 | 61.49 | 63.75 | 61.12 | 63.23 | +2.56% | 12,558 | 78,427,656 |
| 2024-04-08 | 61.47 | 63.89 | 61.45 | 61.65 | +0.37% | 15,649 | 98,061,277 |
| 2024-04-03 | 63.44 | 63.8 | 60.01 | 61.42 | -3.28% | 18,263 | 113,462,880 |
| 2024-04-02 | 64.9 | 64.9 | 61.68 | 63.5 | -1.54% | 17,404 | 109,570,220 |
| 2024-04-01 | 65.97 | 66.04 | 64.08 | 64.49 | +0.17% | 16,267 | 106,080,599 |
| 2024-03-29 | 65.6 | 65.99 | 63.2 | 64.38 | -3.14% | 18,803 | 121,227,038 |
| 2024-03-28 | 64.39 | 67.08 | 64.33 | 66.47 | +2.39% | 20,244 | 132,929,102 |
| 2024-03-27 | 69.03 | 69.49 | 64.78 | 64.92 | -7.24% | 21,473 | 143,131,871 |
| 2024-03-26 | 73.08 | 74.37 | 68.33 | 69.99 | -5.07% | 32,869 | 233,079,664 |
| 2024-03-25 | 74 | 78.01 | 72 | 73.73 | 0% | 37,656 | 282,045,305 |
| 2024-03-22 | 69.69 | 74.14 | 69.06 | 73.73 | +5.77% | 36,127 | 263,109,005 |
| 2024-03-21 | 68.5 | 72.37 | 68.07 | 69.71 | +1.54% | 24,585 | 173,005,290 |
| 2024-03-20 | 66 | 69.26 | 65.81 | 68.65 | +3.28% | 17,976 | 121,797,991 |
| 2024-03-19 | 66.78 | 67.51 | 66.11 | 66.47 | -0.69% | 10,926 | 72,924,783 |
| 2024-03-18 | 67 | 67.34 | 65.76 | 66.93 | -0.1% | 14,940 | 99,213,935 |
| 2024-03-15 | 65.02 | 67 | 64.3 | 67 | +2.2% | 16,628 | 109,719,011 |
| 2024-03-14 | 67.76 | 67.76 | 64.6 | 65.56 | -3.53% | 18,312 | 120,687,599 |
| 2024-03-13 | 67.95 | 70.48 | 67.65 | 67.96 | +0.09% | 24,018 | 165,721,943 |
| 2024-03-12 | 67.02 | 69.5 | 66.05 | 67.9 | +0.27% | 25,925 | 175,706,121 |
| 2024-03-11 | 65 | 69 | 62.73 | 67.72 | +5.16% | 40,891 | 273,568,385 |
| 2024-03-08 | 63.71 | 65.08 | 61.88 | 64.4 | +2.63% | 34,033 | 217,006,113 |
| 2024-03-07 | 65 | 70 | 62.58 | 62.75 | +6.52% | 68,901 | 456,334,306 |
| 2024-03-06 | 59.45 | 59.94 | 57.42 | 58.91 | -1.64% | 16,581 | 97,334,546 |
| 2024-03-05 | 60.08 | 61.31 | 59.01 | 59.89 | -1.33% | 15,339 | 92,258,218 |
| 2024-03-04 | 61.38 | 62.28 | 59.68 | 60.7 | -1.11% | 18,642 | 113,379,353 |
| 2024-03-01 | 61.62 | 63.21 | 60.2 | 61.38 | -0.9% | 23,766 | 146,292,064 |
| 2024-02-29 | 55.61 | 62.59 | 55.61 | 61.94 | +9.28% | 30,871 | 187,661,025 |
| 2024-02-28 | 61.25 | 63.14 | 56.5 | 56.68 | -8.12% | 24,193 | 145,648,396 |
| 2024-02-27 | 58.47 | 62.58 | 57.4 | 61.69 | +4.51% | 29,344 | 174,757,298 |
| 2024-02-26 | 55.96 | 60.78 | 55.74 | 59.03 | +4.92% | 26,815 | 156,343,051 |
| 2024-02-23 | 56.07 | 56.49 | 54.33 | 56.26 | +0.64% | 18,995 | 105,312,602 |
| 2024-02-22 | 54.66 | 56.5 | 53.75 | 55.9 | +2.55% | 19,957 | 110,872,324 |
| 2024-02-21 | 54.38 | 56.06 | 53.01 | 54.51 | +0.24% | 16,334 | 89,606,198 |
| 2024-02-20 | 54.39 | 55.58 | 53.53 | 54.38 | -0.44% | 14,005 | 76,185,502 |
| 2024-02-19 | 55.84 | 56.7 | 53 | 54.62 | -1.14% | 20,750 | 113,109,103 |
| 2024-02-08 | 51.24 | 56.8 | 50.5 | 55.25 | +10.41% | 27,364 | 150,063,400 |
| 2024-02-07 | 49.4 | 52.2 | 48.88 | 50.04 | +1.3% | 25,766 | 131,031,727 |
| 2024-02-06 | 44.37 | 49.79 | 42.21 | 49.4 | +12.02% | 22,318 | 103,373,121 |
| 2024-02-05 | 47.38 | 47.48 | 42.12 | 44.1 | -8.07% | 26,440 | 118,030,844 |
| 2024-02-02 | 50.28 | 50.69 | 46.5 | 47.97 | -5.27% | 22,605 | 110,750,115 |
| 2024-02-01 | 49.26 | 52.5 | 48.3 | 50.64 | +1.28% | 21,885 | 110,480,764 |
| 2024-01-31 | 51.95 | 52.41 | 49.84 | 50 | -2.87% | 14,418 | 73,739,746 |
| 2024-01-30 | 53 | 53.89 | 51.25 | 51.48 | -4.44% | 13,499 | 70,826,778 |
| 2024-01-29 | 55.8 | 56.78 | 53.6 | 53.87 | -2.32% | 15,547 | 85,454,316 |
| 2024-01-26 | 58 | 58.11 | 54.81 | 55.15 | -5.11% | 15,537 | 87,294,443 |
| 2024-01-25 | 55.99 | 58.74 | 54.81 | 58.12 | +4.06% | 15,069 | 86,129,355 |
| 2024-01-24 | 56.92 | 57.12 | 53.7 | 55.85 | -1.88% | 16,247 | 89,873,657 |
| 2024-01-23 | 55.32 | 57.39 | 54.82 | 56.92 | +2.14% | 15,786 | 88,577,382 |
| 2024-01-22 | 59.51 | 59.81 | 55.22 | 55.73 | -6.35% | 15,981 | 92,348,950 |
| 2024-01-19 | 60.82 | 61.71 | 59.4 | 59.51 | -2.04% | 9,592 | 57,740,663 |
| 2024-01-18 | 59.88 | 61.07 | 58.8 | 60.75 | +1.45% | 14,737 | 88,168,073 |
| 2024-01-17 | 63 | 63 | 59.85 | 59.88 | -5.1% | 14,655 | 89,733,360 |
| 2024-01-16 | 62.75 | 64.18 | 61.86 | 63.1 | -0.27% | 10,158 | 63,755,858 |
| 2024-01-15 | 63.02 | 63.99 | 61.85 | 63.27 | +0.14% | 14,845 | 93,474,941 |
| 2024-01-12 | 64.5 | 65.28 | 63.18 | 63.18 | -2.9% | 16,052 | 102,631,031 |
| 2024-01-11 | 64.98 | 65.85 | 63.84 | 65.07 | +0.93% | 13,259 | 86,125,082 |
| 2024-01-10 | 66.5 | 66.5 | 63.58 | 64.47 | -3.05% | 19,662 | 127,504,962 |
| 2024-01-09 | 70.1 | 70.4 | 65.89 | 66.5 | -4.45% | 18,686 | 126,126,697 |
| 2024-01-08 | 70.4 | 70.5 | 69.45 | 69.6 | -1.14% | 6,601 | 46,131,792 |
| 2024-01-05 | 70.93 | 71.3 | 69.52 | 70.4 | -0.69% | 8,067 | 56,815,913 |
| 2024-01-04 | 70.35 | 71.18 | 69.62 | 70.89 | +0.65% | 10,297 | 72,733,392 |
| 2024-01-03 | 73.95 | 73.95 | 68.7 | 70.43 | -4.8% | 28,710 | 202,757,410 |
| 2024-01-02 | 78.1 | 78.1 | 73.5 | 73.98 | -5.53% | 25,847 | 192,761,108 |
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：