股票概览
52.99
0%
0
53.08
开盘价
53.82
最高价
52.6
最低价
10,313
成交量
数据更新至: 2025-03-25
技术指标
54.00
MA5 (5日均线)
54.21
MA10 (10日均线)
53.29
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 | 53.08 | 53.82 | 52.6 | 52.99 | 0% | 10,313 | 54,948,386 |
| 2025-03-24 | 54.3 | 54.5 | 52.36 | 52.99 | -2.29% | 17,619 | 93,654,796 |
| 2025-03-21 | 54.89 | 55.68 | 54.04 | 54.23 | -1.92% | 19,195 | 105,426,028 |
| 2025-03-20 | 54.5 | 55.9 | 54.3 | 55.29 | +1.45% | 19,917 | 110,021,587 |
| 2025-03-19 | 54.26 | 55.17 | 54.11 | 54.5 | +0.18% | 14,124 | 77,081,954 |
| 2025-03-18 | 54.39 | 54.95 | 54.01 | 54.4 | -0.02% | 14,286 | 77,820,015 |
| 2025-03-17 | 54.54 | 54.6 | 53.81 | 54.41 | +0.37% | 16,725 | 90,824,787 |
| 2025-03-14 | 54.36 | 54.56 | 53.35 | 54.21 | -0.28% | 22,735 | 122,593,917 |
| 2025-03-13 | 54.7 | 55.18 | 53.88 | 54.36 | -0.64% | 16,830 | 91,327,114 |
| 2025-03-12 | 55.8 | 57.5 | 54.57 | 54.71 | -2.15% | 36,138 | 200,897,338 |
| 2025-03-11 | 53.34 | 55.96 | 53.34 | 55.91 | +3.86% | 43,509 | 239,746,558 |
| 2025-03-10 | 53.1 | 54.35 | 53.1 | 53.83 | +1.41% | 23,700 | 127,634,330 |
| 2025-03-07 | 52.08 | 54.17 | 51.46 | 53.08 | +2.04% | 43,332 | 230,106,865 |
| 2025-03-06 | 51.69 | 52.4 | 51.14 | 52.02 | +1.01% | 26,796 | 138,568,799 |
| 2025-03-05 | 52.2 | 52.2 | 51.19 | 51.5 | -1.32% | 17,211 | 88,670,515 |
| 2025-03-04 | 51.4 | 52.57 | 51.02 | 52.19 | +1.44% | 18,069 | 94,156,580 |
| 2025-03-03 | 50.5 | 52.11 | 50.5 | 51.45 | +1.88% | 18,130 | 93,352,846 |
| 2025-02-28 | 51.2 | 51.65 | 50.48 | 50.5 | -1.42% | 20,631 | 105,215,741 |
| 2025-02-27 | 52 | 52.18 | 51.07 | 51.23 | -1.52% | 26,043 | 133,955,806 |
| 2025-02-26 | 52.16 | 52.99 | 51.71 | 52.02 | +0.99% | 22,723 | 118,508,750 |
| 2025-02-25 | 52.18 | 52.18 | 51.51 | 51.51 | -1.72% | 20,253 | 105,025,217 |
| 2025-02-24 | 53.39 | 53.41 | 52.3 | 52.41 | -2.02% | 25,619 | 135,338,031 |
| 2025-02-21 | 53.35 | 53.63 | 52.62 | 53.49 | +0.34% | 19,148 | 101,750,099 |
| 2025-02-20 | 52.93 | 53.55 | 52.58 | 53.31 | +0.81% | 14,340 | 76,091,337 |
| 2025-02-19 | 52.6 | 53.2 | 52.36 | 52.88 | +0.72% | 9,840 | 51,978,306 |
| 2025-02-18 | 52.48 | 53.05 | 52.21 | 52.5 | +0.06% | 9,968 | 52,509,507 |
| 2025-02-17 | 52.65 | 52.93 | 52.3 | 52.47 | -0.63% | 11,878 | 62,471,476 |
| 2025-02-14 | 53.1 | 53.18 | 52.38 | 52.8 | -0.32% | 14,217 | 74,847,750 |
| 2025-02-13 | 53.26 | 53.59 | 52.95 | 52.97 | -0.45% | 9,924 | 52,802,957 |
| 2025-02-12 | 53 | 53.46 | 53 | 53.21 | +0.17% | 7,270 | 38,653,200 |
| 2025-02-11 | 54.55 | 54.69 | 53.03 | 53.12 | -2.28% | 15,294 | 81,910,393 |
| 2025-02-10 | 54.29 | 54.88 | 54.15 | 54.36 | +0.24% | 10,943 | 59,569,368 |
| 2025-02-07 | 54.49 | 55.08 | 53.91 | 54.23 | -0.04% | 21,438 | 116,621,059 |
| 2025-02-06 | 53.8 | 54.64 | 53.71 | 54.25 | +0.63% | 11,485 | 62,297,292 |
| 2025-02-05 | 55.07 | 55.44 | 53.61 | 53.91 | -2% | 10,925 | 59,154,293 |
| 2025-01-27 | 55.03 | 55.66 | 54.8 | 55.01 | +0.02% | 5,516 | 30,447,602 |
| 2025-01-24 | 54.7 | 55.49 | 53.86 | 55 | +1.61% | 9,232 | 50,712,852 |
| 2025-01-23 | 54.03 | 55.33 | 54.03 | 54.13 | +0.2% | 8,148 | 44,546,854 |
| 2025-01-22 | 54.23 | 54.23 | 53.01 | 54.02 | +0.11% | 6,682 | 35,796,482 |
| 2025-01-21 | 54.92 | 55.3 | 53.94 | 53.96 | -1.73% | 6,869 | 37,274,201 |
| 2025-01-20 | 55.48 | 55.5 | 54.88 | 54.91 | +0.09% | 4,434 | 24,459,159 |
| 2025-01-17 | 55.4 | 55.4 | 54.1 | 54.86 | -0.76% | 5,918 | 32,534,919 |
| 2025-01-16 | 55.11 | 55.87 | 54.96 | 55.28 | +0.51% | 10,927 | 60,547,816 |
| 2025-01-15 | 55.4 | 55.77 | 54.91 | 55 | -1.38% | 6,927 | 38,155,632 |
| 2025-01-14 | 54.98 | 55.98 | 54.49 | 55.77 | +1.58% | 8,629 | 47,797,438 |
| 2025-01-13 | 54.15 | 54.97 | 53.86 | 54.9 | +1.37% | 6,559 | 35,658,426 |
| 2025-01-10 | 54.09 | 55.47 | 53.51 | 54.16 | +0.13% | 10,915 | 59,810,653 |
| 2025-01-09 | 53.42 | 54.5 | 53.13 | 54.09 | +0.58% | 7,849 | 42,221,374 |
| 2025-01-08 | 53.39 | 54.16 | 52.03 | 53.78 | +1.68% | 11,331 | 60,151,043 |
| 2025-01-07 | 52.94 | 53.65 | 52.51 | 52.89 | +0.59% | 7,442 | 39,454,096 |
| 2025-01-06 | 52.4 | 53.17 | 52 | 52.58 | +0.15% | 7,053 | 37,029,912 |
| 2025-01-03 | 53.11 | 53.5 | 52.23 | 52.5 | -1.07% | 9,543 | 50,441,389 |
| 2025-01-02 | 56.03 | 56.08 | 52.82 | 53.07 | -4.96% | 22,184 | 119,685,500 |
| 2024-12-31 | 58.01 | 58.01 | 55.7 | 55.84 | -3.21% | 13,016 | 73,798,054 |
| 2024-12-30 | 57.59 | 57.85 | 56.6 | 57.69 | +0.51% | 14,481 | 82,973,282 |
| 2024-12-27 | 55.3 | 58.33 | 55.3 | 57.4 | +4.29% | 28,157 | 161,043,002 |
| 2024-12-26 | 55.8 | 56.28 | 54.93 | 55.04 | -0.99% | 16,217 | 89,879,098 |
| 2024-12-25 | 56.97 | 56.97 | 54.89 | 55.59 | -2.3% | 14,182 | 78,924,503 |
| 2024-12-24 | 56.8 | 57.18 | 56.39 | 56.9 | +0.46% | 9,227 | 52,414,107 |
| 2024-12-23 | 57.68 | 57.95 | 56.54 | 56.64 | -1.89% | 10,808 | 61,681,454 |
| 2024-12-20 | 57.9 | 58.73 | 57.2 | 57.73 | -1.25% | 11,710 | 67,749,122 |
| 2024-12-19 | 57.71 | 58.57 | 57.71 | 58.46 | +0.65% | 9,165 | 53,398,954 |
| 2024-12-18 | 57.51 | 58.53 | 57.3 | 58.08 | +1.4% | 12,615 | 73,280,728 |
| 2024-12-17 | 57.51 | 58.39 | 57.12 | 57.28 | -1.17% | 12,334 | 71,065,293 |
| 2024-12-16 | 57.97 | 58.72 | 57.03 | 57.96 | -0.43% | 27,031 | 156,109,182 |
| 2024-12-13 | 59.8 | 60.58 | 57.59 | 58.21 | -3.13% | 102,351 | 603,089,502 |
| 2024-12-12 | 60.14 | 60.95 | 59.7 | 60.09 | +0.57% | 44,230 | 266,614,069 |
| 2024-12-11 | 61.5 | 61.5 | 59.5 | 59.75 | -2.07% | 27,380 | 164,675,926 |
| 2024-12-10 | 63.96 | 64 | 60.74 | 61.01 | -1.85% | 30,690 | 189,212,119 |
| 2024-12-09 | 63.84 | 63.93 | 61.35 | 62.16 | -0.38% | 21,580 | 135,289,458 |
| 2024-12-06 | 61.99 | 63.35 | 61.7 | 62.4 | +1.23% | 25,257 | 157,899,761 |
| 2024-12-05 | 60.12 | 62.28 | 59.68 | 61.64 | +2.26% | 21,230 | 131,262,525 |
| 2024-12-04 | 61.03 | 61.51 | 59.82 | 60.28 | -1.23% | 15,515 | 94,299,996 |
| 2024-12-03 | 61.14 | 61.5 | 60.32 | 61.03 | -0.21% | 17,722 | 108,300,707 |
| 2024-12-02 | 60.91 | 62.68 | 60.08 | 61.16 | +2.62% | 33,557 | 206,687,459 |
| 2024-11-29 | 57.96 | 60.24 | 57.71 | 59.6 | +2.67% | 23,537 | 139,922,051 |
| 2024-11-28 | 58.3 | 59.38 | 57.87 | 58.05 | -0.67% | 15,061 | 88,469,579 |
| 2024-11-27 | 56.88 | 58.59 | 56.18 | 58.44 | +2.53% | 15,479 | 89,328,234 |
| 2024-11-26 | 57.16 | 58.4 | 56.82 | 57 | -0.52% | 11,200 | 64,579,994 |
| 2024-11-25 | 56.9 | 57.98 | 56.6 | 57.3 | +0.79% | 12,679 | 72,725,344 |
| 2024-11-22 | 58.37 | 58.8 | 56.85 | 56.85 | -2.6% | 11,539 | 66,750,224 |
| 2024-11-21 | 58.1 | 58.89 | 58.05 | 58.37 | -0.05% | 12,612 | 73,858,354 |
| 2024-11-20 | 57.42 | 58.68 | 57.25 | 58.4 | +1.28% | 14,777 | 85,936,251 |
| 2024-11-19 | 55.88 | 57.81 | 55.42 | 57.66 | +3.99% | 19,144 | 108,103,933 |
| 2024-11-18 | 56.42 | 57.2 | 55.28 | 55.45 | -0.84% | 17,078 | 95,700,571 |
| 2024-11-15 | 57.39 | 57.59 | 55.58 | 55.92 | -2.58% | 24,544 | 138,766,814 |
| 2024-11-14 | 59.4 | 59.51 | 57.16 | 57.4 | -3.37% | 20,825 | 120,686,088 |
| 2024-11-13 | 59.65 | 59.78 | 57.89 | 59.4 | +0.39% | 23,415 | 137,659,354 |
| 2024-11-12 | 61.81 | 61.99 | 58.7 | 59.17 | -4.26% | 36,430 | 218,495,766 |
| 2024-11-11 | 60.02 | 61.9 | 59.7 | 61.8 | +3.17% | 39,944 | 244,048,865 |
| 2024-11-08 | 59.66 | 61.46 | 59.27 | 59.9 | +1.13% | 36,789 | 222,344,642 |
| 2024-11-07 | 60 | 60.2 | 58.48 | 59.23 | -2.34% | 33,235 | 196,260,696 |
| 2024-11-06 | 61.95 | 63.34 | 60.22 | 60.65 | -1.4% | 46,135 | 285,437,454 |
| 2024-11-05 | 59.21 | 61.98 | 59.21 | 61.51 | +3.94% | 45,046 | 274,821,414 |
| 2024-11-04 | 57.59 | 59.6 | 57.59 | 59.18 | +2.03% | 23,413 | 138,077,373 |
| 2024-11-01 | 59 | 59.65 | 57.2 | 58 | -2.24% | 29,013 | 168,555,301 |
| 2024-10-31 | 57.49 | 59.97 | 57.06 | 59.33 | +3.72% | 40,477 | 238,760,179 |
| 2024-10-30 | 58.1 | 58.72 | 56.98 | 57.2 | -2.47% | 25,209 | 145,419,365 |
| 2024-10-29 | 59.5 | 60.2 | 58.2 | 58.65 | -1.11% | 28,300 | 167,074,478 |
| 2024-10-28 | 60 | 61.38 | 59.21 | 59.31 | -1.4% | 31,239 | 187,554,769 |
| 2024-10-25 | 59.26 | 60.3 | 58.9 | 60.15 | +1.47% | 35,173 | 210,077,873 |
| 2024-10-24 | 59.39 | 60.31 | 59 | 59.28 | -0.12% | 29,090 | 173,498,986 |
| 2024-10-23 | 58.5 | 61.33 | 58.5 | 59.35 | +1.42% | 62,744 | 377,616,030 |
| 2024-10-22 | 57.07 | 58.57 | 55.8 | 58.52 | +2.36% | 49,240 | 282,589,386 |
| 2024-10-21 | 56.89 | 58.2 | 55.23 | 57.17 | +2.27% | 81,104 | 461,405,834 |
| 2024-10-18 | 50.7 | 57.14 | 50.7 | 55.9 | +9.69% | 85,272 | 470,993,715 |
| 2024-10-17 | 51.26 | 51.78 | 50.93 | 50.96 | +0.12% | 14,490 | 74,438,598 |
| 2024-10-16 | 51.87 | 52.18 | 50.6 | 50.9 | -2.81% | 23,729 | 121,834,504 |
| 2024-10-15 | 53.8 | 54.12 | 52.35 | 52.37 | -2.09% | 31,510 | 167,328,635 |
| 2024-10-14 | 52.43 | 53.86 | 52.01 | 53.49 | +3.38% | 26,644 | 141,492,121 |
| 2024-10-11 | 54.45 | 54.45 | 51.56 | 51.74 | -4.19% | 22,116 | 116,608,715 |
| 2024-10-10 | 55.46 | 56.54 | 53.51 | 54 | -0.37% | 30,018 | 164,853,707 |
| 2024-10-09 | 57.5 | 57.5 | 53.52 | 54.2 | -9.67% | 48,212 | 269,200,592 |
| 2024-10-08 | 64.96 | 64.96 | 56.32 | 60 | +9.09% | 99,085 | 586,937,451 |
| 2024-09-30 | 51 | 55.87 | 50.42 | 55 | +11.74% | 44,190 | 236,364,497 |
| 2024-09-27 | 47.83 | 49.43 | 47.83 | 49.22 | +4.13% | 8,449 | 41,114,704 |
| 2024-09-26 | 46.7 | 47.32 | 46.35 | 47.27 | +1.35% | 9,681 | 45,447,451 |
| 2024-09-25 | 46.46 | 47.1 | 46.35 | 46.64 | +0.97% | 7,381 | 34,543,946 |
| 2024-09-24 | 45.27 | 46.32 | 45.11 | 46.19 | +2.67% | 9,274 | 42,517,018 |
| 2024-09-23 | 45.4 | 45.6 | 44.61 | 44.99 | -1.29% | 3,391 | 15,274,526 |
| 2024-09-20 | 44.22 | 45.58 | 43.78 | 45.58 | +3.15% | 8,462 | 37,902,738 |
| 2024-09-19 | 44 | 44.78 | 43.7 | 44.19 | +0.61% | 6,143 | 27,167,950 |
| 2024-09-18 | 45.1 | 45.22 | 43.4 | 43.92 | -3.94% | 8,466 | 37,257,181 |
| 2024-09-13 | 46.3 | 46.38 | 44.5 | 45.72 | -1.25% | 8,386 | 37,991,793 |
| 2024-09-12 | 46.42 | 46.92 | 46.23 | 46.3 | -0.75% | 3,662 | 17,041,679 |
| 2024-09-11 | 46.51 | 47 | 46.35 | 46.65 | -0.58% | 2,123 | 9,909,271 |
| 2024-09-10 | 47.19 | 47.23 | 46.43 | 46.92 | -0.23% | 2,062 | 9,636,333 |
| 2024-09-09 | 47.26 | 47.5 | 46.38 | 47.03 | +0.02% | 2,401 | 11,314,242 |
| 2024-09-06 | 47.38 | 47.6 | 46.9 | 47.02 | -1.3% | 3,313 | 15,621,213 |
| 2024-09-05 | 47.63 | 47.85 | 47.43 | 47.64 | +0.02% | 2,402 | 11,437,485 |
| 2024-09-04 | 48 | 48.07 | 47.5 | 47.63 | -0.46% | 1,991 | 9,509,625 |
| 2024-09-03 | 47.42 | 48.26 | 47.42 | 47.85 | +0.27% | 3,018 | 14,474,266 |
| 2024-09-02 | 48.02 | 48.23 | 47.37 | 47.72 | -0.98% | 4,012 | 19,178,056 |
| 2024-08-30 | 47.88 | 48.48 | 47.83 | 48.19 | -0.74% | 8,944 | 43,077,976 |
| 2024-08-29 | 47.23 | 48.77 | 47.05 | 48.55 | +2.79% | 7,182 | 34,607,461 |
| 2024-08-28 | 46.51 | 47.52 | 46.51 | 47.23 | +0.92% | 3,619 | 17,048,769 |
| 2024-08-27 | 46.75 | 47.37 | 46.51 | 46.8 | -0.59% | 3,301 | 15,465,648 |
| 2024-08-26 | 47.16 | 47.79 | 46.61 | 47.08 | -1.53% | 5,378 | 25,359,644 |
| 2024-08-23 | 47.66 | 47.88 | 46.86 | 47.81 | +0.31% | 4,092 | 19,391,287 |
| 2024-08-22 | 48.1 | 48.19 | 47.58 | 47.66 | -0.6% | 2,329 | 11,122,649 |
| 2024-08-21 | 47.93 | 48.72 | 47.82 | 47.95 | -0.19% | 2,870 | 13,797,855 |
| 2024-08-20 | 48.56 | 48.69 | 47.91 | 48.04 | -1.27% | 3,261 | 15,723,004 |
| 2024-08-19 | 47.79 | 48.84 | 47.77 | 48.66 | +1.23% | 4,655 | 22,552,941 |
| 2024-08-16 | 48.32 | 48.89 | 47.81 | 48.07 | -0.97% | 5,183 | 24,948,570 |
| 2024-08-15 | 48.25 | 48.88 | 48.12 | 48.54 | +0.33% | 3,254 | 15,795,930 |
| 2024-08-14 | 49.03 | 49.11 | 48.27 | 48.38 | -1.63% | 4,204 | 20,423,217 |
| 2024-08-13 | 49.3 | 49.76 | 48.77 | 49.18 | -0.04% | 5,150 | 25,304,938 |
| 2024-08-12 | 49.8 | 49.8 | 49 | 49.2 | -0.53% | 3,691 | 18,183,240 |
| 2024-08-09 | 50.35 | 50.65 | 49.4 | 49.46 | -1.67% | 7,277 | 36,229,378 |
| 2024-08-08 | 50.75 | 50.93 | 49.9 | 50.3 | -1.74% | 5,572 | 28,046,356 |
| 2024-08-07 | 50.13 | 51.5 | 50.04 | 51.19 | +1.11% | 8,447 | 42,991,445 |
| 2024-08-06 | 50.63 | 50.98 | 50.13 | 50.63 | +0.8% | 8,948 | 45,287,513 |
| 2024-08-05 | 50.71 | 51.55 | 50.08 | 50.23 | -1.82% | 8,389 | 42,667,856 |
| 2024-08-02 | 51.88 | 52.83 | 51.04 | 51.16 | -1.99% | 8,677 | 44,998,260 |
| 2024-08-01 | 52.1 | 52.9 | 52 | 52.2 | -0.42% | 9,217 | 48,318,214 |
| 2024-07-31 | 49.78 | 52.52 | 49.7 | 52.42 | +4.78% | 14,994 | 77,056,978 |
| 2024-07-30 | 50.7 | 50.72 | 49.14 | 50.03 | -1.3% | 9,472 | 47,182,474 |
| 2024-07-29 | 51.82 | 52 | 50.68 | 50.69 | -2.18% | 8,332 | 42,813,211 |
| 2024-07-26 | 51.2 | 51.98 | 50.8 | 51.82 | +1.41% | 9,312 | 48,118,376 |
| 2024-07-25 | 50 | 51.58 | 49.81 | 51.1 | +1.65% | 11,344 | 57,661,776 |
| 2024-07-24 | 51.79 | 51.79 | 50.08 | 50.27 | -2.93% | 9,142 | 46,381,052 |
| 2024-07-23 | 53 | 53.61 | 51.71 | 51.79 | -2.28% | 6,595 | 34,763,714 |
| 2024-07-22 | 51.41 | 53.85 | 51.41 | 53 | +2.71% | 20,582 | 109,094,292 |
| 2024-07-19 | 51.08 | 52.04 | 51.02 | 51.6 | +0.86% | 12,253 | 63,290,938 |
| 2024-07-18 | 50.54 | 51.84 | 50.03 | 51.16 | +1.17% | 6,204 | 31,803,097 |
| 2024-07-17 | 50.82 | 50.82 | 49.99 | 50.57 | -0.45% | 3,984 | 20,029,182 |
| 2024-07-16 | 51.94 | 51.95 | 50.7 | 50.8 | -2.19% | 3,918 | 20,028,229 |
| 2024-07-15 | 52.05 | 52.5 | 51.5 | 51.94 | -0.48% | 2,850 | 14,832,078 |
| 2024-07-12 | 52 | 52.27 | 51.67 | 52.19 | +0.27% | 2,690 | 13,983,173 |
| 2024-07-11 | 51.72 | 52.07 | 51.1 | 52.05 | +1.9% | 6,239 | 32,216,443 |
| 2024-07-10 | 51.26 | 52.16 | 50.9 | 51.08 | -1.24% | 2,858 | 14,670,125 |
| 2024-07-09 | 50.6 | 52.27 | 49.83 | 51.72 | +2.21% | 6,777 | 34,613,906 |
| 2024-07-08 | 51.95 | 52 | 50.56 | 50.6 | -3.45% | 3,459 | 17,737,382 |
| 2024-07-05 | 52.06 | 52.67 | 51.53 | 52.41 | +0.65% | 3,661 | 19,054,549 |
| 2024-07-04 | 52.53 | 52.93 | 52.06 | 52.07 | -1.2% | 2,668 | 13,984,189 |
| 2024-07-03 | 53.11 | 53.24 | 52.7 | 52.7 | -0.77% | 3,058 | 16,176,786 |
| 2024-07-02 | 53.13 | 53.7 | 52.91 | 53.11 | -0.77% | 4,067 | 21,645,868 |
| 2024-07-01 | 52.6 | 53.77 | 52.52 | 53.52 | +1.21% | 6,010 | 32,028,310 |
| 2024-06-28 | 51.5 | 53.45 | 51.5 | 52.88 | +1.65% | 8,176 | 43,280,494 |
| 2024-06-27 | 51.8 | 52.49 | 50.81 | 52.02 | -0.02% | 6,504 | 33,521,225 |
| 2024-06-26 | 51.53 | 52.26 | 51.53 | 52.03 | +0.33% | 4,617 | 23,943,691 |
| 2024-06-25 | 52.08 | 52.68 | 51.5 | 51.86 | -0.42% | 5,489 | 28,500,751 |
| 2024-06-24 | 53.26 | 53.88 | 52 | 52.08 | -2.38% | 6,215 | 32,840,988 |
| 2024-06-21 | 53.35 | 53.89 | 53.02 | 53.35 | -0.52% | 4,658 | 24,875,379 |
| 2024-06-20 | 54.1 | 54.78 | 53.63 | 53.63 | -0.87% | 7,193 | 38,865,501 |
| 2024-06-19 | 54.71 | 55.08 | 54.1 | 54.1 | -1.1% | 4,586 | 25,007,295 |
| 2024-06-18 | 56.03 | 56.03 | 54.54 | 54.7 | -1.41% | 7,205 | 39,524,202 |
| 2024-06-17 | 56.25 | 56.82 | 55.47 | 55.48 | -2.5% | 7,840 | 43,911,728 |
| 2024-06-14 | 57.07 | 57.18 | 55.72 | 56.9 | -0.87% | 8,743 | 49,126,988 |
| 2024-06-13 | 56.49 | 57.63 | 56.49 | 57.4 | +1.65% | 10,212 | 58,412,683 |
| 2024-06-12 | 55.12 | 56.54 | 54.91 | 56.47 | +2.75% | 9,392 | 52,518,926 |
| 2024-06-11 | 53.43 | 54.99 | 52.8 | 54.96 | +3.5% | 11,587 | 62,440,421 |
| 2024-06-07 | 53.6 | 53.8 | 52.68 | 53.1 | -0.43% | 5,428 | 28,880,220 |
| 2024-06-06 | 55.32 | 55.76 | 51.7 | 53.33 | -4.43% | 28,334 | 150,174,391 |
| 2024-06-05 | 56.31 | 57.11 | 55.76 | 55.8 | -0.91% | 8,347 | 47,090,590 |
| 2024-06-04 | 56.6 | 56.88 | 55.89 | 56.31 | -0.51% | 4,731 | 26,592,726 |
| 2024-06-03 | 57.7 | 57.7 | 56.38 | 56.6 | -1.39% | 6,254 | 35,584,838 |
| 2024-05-31 | 57.3 | 57.74 | 57.01 | 57.4 | +0.58% | 6,415 | 36,858,123 |
| 2024-05-30 | 56.51 | 57.42 | 56.21 | 57.07 | +1.01% | 5,668 | 32,279,181 |
| 2024-05-29 | 56.66 | 57.11 | 56.42 | 56.5 | -0.28% | 3,558 | 20,162,860 |
| 2024-05-28 | 56.26 | 57.61 | 55.88 | 56.66 | +0.71% | 6,818 | 38,823,525 |
| 2024-05-27 | 56.3 | 56.47 | 55.7 | 56.26 | +0.37% | 5,499 | 30,873,137 |
| 2024-05-24 | 56.62 | 57.2 | 56 | 56.05 | -1.23% | 6,177 | 34,816,661 |
| 2024-05-23 | 57.56 | 58.4 | 56.41 | 56.75 | -1.68% | 9,140 | 52,569,640 |
| 2024-05-22 | 58 | 58.46 | 57.48 | 57.72 | -0.86% | 4,182 | 24,187,378 |
| 2024-05-21 | 58.34 | 58.5 | 57.3 | 58.22 | -0.22% | 7,766 | 45,077,442 |
| 2024-05-20 | 56.84 | 58.75 | 56.81 | 58.35 | +2.49% | 11,390 | 66,042,980 |
| 2024-05-17 | 55.77 | 57.29 | 55.68 | 56.93 | +2.08% | 7,247 | 41,133,964 |
| 2024-05-16 | 55.88 | 56.26 | 55.68 | 55.77 | -0.16% | 3,387 | 18,942,104 |
| 2024-05-15 | 56.01 | 56.39 | 55.85 | 55.86 | -0.43% | 4,071 | 22,827,994 |
| 2024-05-14 | 57.49 | 57.55 | 56 | 56.1 | -1.51% | 7,563 | 42,623,671 |
| 2024-05-13 | 56.3 | 57.76 | 55.62 | 56.96 | +0.73% | 12,278 | 69,719,851 |
| 2024-05-10 | 57.59 | 57.62 | 56.42 | 56.55 | -1.77% | 7,565 | 42,924,431 |
| 2024-05-09 | 55.47 | 57.6 | 55.44 | 57.57 | +3.64% | 16,828 | 95,597,768 |
| 2024-05-08 | 56.36 | 56.36 | 55.5 | 55.55 | -1.16% | 5,826 | 32,468,537 |
| 2024-05-07 | 56 | 56.6 | 55.71 | 56.2 | +0.5% | 10,088 | 56,703,687 |
| 2024-05-06 | 56.88 | 57.29 | 55.88 | 55.92 | -1.2% | 13,928 | 78,452,216 |
| 2024-04-30 | 56.8 | 57.11 | 56.02 | 56.6 | -0.18% | 8,185 | 46,395,352 |
| 2024-04-29 | 56.01 | 56.89 | 56.01 | 56.7 | +1.89% | 8,891 | 50,206,587 |
| 2024-04-26 | 55.15 | 56.14 | 55 | 55.65 | +0.91% | 8,540 | 47,437,029 |
| 2024-04-25 | 56 | 56 | 54.65 | 55.15 | -0.07% | 4,715 | 25,949,365 |
| 2024-04-24 | 53.9 | 55.37 | 53.69 | 55.19 | +1.81% | 7,757 | 42,355,887 |
| 2024-04-23 | 55.65 | 55.97 | 53.62 | 54.21 | -3.04% | 11,568 | 63,243,151 |
| 2024-04-22 | 54.43 | 56.26 | 53.89 | 55.91 | +2.25% | 11,039 | 61,178,706 |
| 2024-04-19 | 54.89 | 55.49 | 54.38 | 54.68 | -0.69% | 6,441 | 35,373,438 |
| 2024-04-18 | 55 | 55.89 | 54.8 | 55.06 | 0% | 8,660 | 48,002,506 |
| 2024-04-17 | 54.03 | 55.39 | 54.03 | 55.06 | +1.96% | 6,516 | 35,830,623 |
| 2024-04-16 | 55.37 | 55.5 | 53.5 | 54 | -2.79% | 12,348 | 67,488,929 |
| 2024-04-15 | 55.25 | 55.85 | 54.46 | 55.55 | +0.56% | 8,530 | 47,170,113 |
| 2024-04-12 | 54.57 | 55.96 | 54.1 | 55.24 | +0.97% | 8,256 | 45,617,950 |
| 2024-04-11 | 55.3 | 55.3 | 54.3 | 54.71 | -0.89% | 7,897 | 43,191,563 |
| 2024-04-10 | 56.3 | 57.4 | 54.67 | 55.2 | -1.85% | 12,315 | 68,939,005 |
| 2024-04-09 | 55.89 | 56.5 | 55 | 56.24 | +1.44% | 9,833 | 54,946,832 |
| 2024-04-08 | 54.42 | 56.12 | 54.42 | 55.44 | +1.35% | 12,885 | 71,692,076 |
| 2024-04-03 | 54.01 | 55.21 | 53.63 | 54.7 | +1.13% | 11,682 | 63,854,164 |
| 2024-04-02 | 53.78 | 54.88 | 52.98 | 54.09 | +0.26% | 12,324 | 66,425,925 |
| 2024-04-01 | 53.36 | 54.07 | 53.11 | 53.95 | +0.47% | 10,302 | 55,237,937 |
| 2024-03-29 | 53.15 | 54.1 | 52.68 | 53.7 | +0.11% | 9,454 | 50,451,191 |
| 2024-03-28 | 51.86 | 54.25 | 51.51 | 53.64 | +4.16% | 13,995 | 74,675,190 |
| 2024-03-27 | 52.65 | 52.88 | 51.5 | 51.5 | -2.7% | 7,165 | 37,285,837 |
| 2024-03-26 | 53.67 | 53.75 | 52.1 | 52.93 | -1.07% | 8,329 | 44,068,895 |
| 2024-03-25 | 54.78 | 55.5 | 53.49 | 53.5 | -2.8% | 9,239 | 50,263,365 |
| 2024-03-22 | 55.67 | 55.67 | 54.73 | 55.04 | -1.1% | 11,676 | 64,343,479 |
| 2024-03-21 | 56.35 | 56.48 | 55.31 | 55.65 | -1.07% | 11,920 | 66,482,859 |
| 2024-03-20 | 56.01 | 56.39 | 55.88 | 56.25 | -0.09% | 8,204 | 46,055,315 |
| 2024-03-19 | 56.84 | 56.84 | 55.7 | 56.3 | -0.97% | 16,933 | 95,234,888 |
| 2024-03-18 | 56.01 | 57.11 | 56.01 | 56.85 | +0.8% | 9,367 | 53,052,376 |
| 2024-03-15 | 55.9 | 56.4 | 55.24 | 56.4 | +1.09% | 9,297 | 51,878,145 |
| 2024-03-14 | 57.4 | 57.4 | 55.38 | 55.79 | -2.23% | 12,154 | 68,287,441 |
| 2024-03-13 | 56.81 | 58.35 | 56.54 | 57.06 | +0.02% | 17,481 | 100,461,536 |
| 2024-03-12 | 57.04 | 57.37 | 56.03 | 57.05 | +0.26% | 17,963 | 102,021,479 |
| 2024-03-11 | 55.35 | 57.16 | 55.15 | 56.9 | +2.6% | 29,343 | 164,725,860 |
| 2024-03-08 | 58 | 58.4 | 55.34 | 55.46 | -3.98% | 62,999 | 355,900,527 |
| 2024-03-07 | 58.38 | 59.65 | 57.68 | 57.76 | -1.1% | 23,520 | 137,790,309 |
| 2024-03-06 | 58.46 | 58.83 | 57.42 | 58.4 | -0.1% | 16,743 | 97,351,963 |
| 2024-03-05 | 58.66 | 59.35 | 58.38 | 58.46 | -0.78% | 16,808 | 98,897,020 |
| 2024-03-04 | 59.22 | 59.34 | 58.29 | 58.92 | -0.05% | 11,422 | 67,308,845 |
| 2024-03-01 | 58.48 | 59.14 | 57.9 | 58.95 | +1.2% | 18,204 | 106,722,777 |
| 2024-02-29 | 57.36 | 58.28 | 56.88 | 58.25 | +1.75% | 17,116 | 98,890,258 |
| 2024-02-28 | 59.88 | 60.4 | 56.38 | 57.25 | -5.28% | 40,286 | 233,381,504 |
| 2024-02-27 | 59.5 | 60.44 | 58.92 | 60.44 | +1.75% | 28,455 | 170,131,668 |
| 2024-02-26 | 54 | 61.48 | 53.81 | 59.4 | +11.34% | 65,643 | 384,703,369 |
| 2024-02-23 | 51.88 | 53.71 | 51.42 | 53.35 | +2.95% | 16,821 | 88,753,525 |
| 2024-02-22 | 50.3 | 51.89 | 50.28 | 51.82 | +2.63% | 12,677 | 65,070,564 |
| 2024-02-21 | 50.02 | 51.55 | 50.02 | 50.49 | -0.34% | 15,298 | 77,866,241 |
| 2024-02-20 | 50.27 | 51.13 | 49.71 | 50.66 | +0.76% | 13,867 | 70,194,875 |
| 2024-02-19 | 50.01 | 50.78 | 49.66 | 50.28 | +0.58% | 14,293 | 71,769,951 |
| 2024-02-08 | 47.45 | 50.96 | 46.29 | 49.99 | +5.46% | 33,653 | 166,039,118 |
| 2024-02-07 | 47 | 48.87 | 45.98 | 47.4 | -0.11% | 27,163 | 129,277,057 |
| 2024-02-06 | 43.93 | 47.53 | 42.52 | 47.45 | +7.69% | 23,755 | 108,239,748 |
| 2024-02-05 | 43.73 | 45.28 | 40.58 | 44.06 | +0.39% | 23,660 | 101,229,674 |
| 2024-02-02 | 46.51 | 46.81 | 42.55 | 43.89 | -5.73% | 25,323 | 113,186,093 |
| 2024-02-01 | 47.3 | 47.55 | 46.15 | 46.56 | -2.18% | 14,005 | 65,494,815 |
| 2024-01-31 | 49.01 | 49.16 | 47.11 | 47.6 | -3.68% | 15,514 | 74,718,705 |
| 2024-01-30 | 49.5 | 50.97 | 49.04 | 49.42 | -0.52% | 17,460 | 87,530,201 |
| 2024-01-29 | 50.66 | 51.43 | 49.6 | 49.68 | -0.34% | 17,715 | 89,520,550 |
| 2024-01-26 | 50 | 50.7 | 49.5 | 49.85 | -0.22% | 18,350 | 91,895,023 |
| 2024-01-25 | 48.33 | 50.14 | 47.91 | 49.96 | +3.31% | 20,916 | 103,366,171 |
| 2024-01-24 | 48.42 | 48.72 | 47.01 | 48.36 | +0.08% | 23,657 | 113,058,654 |
| 2024-01-23 | 46.85 | 48.61 | 46.49 | 48.32 | +2.81% | 18,677 | 89,284,534 |
| 2024-01-22 | 49.9 | 50.07 | 46.8 | 47 | -6% | 37,651 | 182,187,911 |
| 2024-01-19 | 51.8 | 51.8 | 48.82 | 50 | -4.49% | 59,776 | 299,073,903 |
| 2024-01-18 | 52.9 | 52.9 | 51.6 | 52.35 | -0.91% | 9,646 | 50,193,531 |
| 2024-01-17 | 53.39 | 53.82 | 52.8 | 52.83 | -1.07% | 6,063 | 32,219,963 |
| 2024-01-16 | 54.04 | 54.04 | 52.51 | 53.4 | -1.26% | 13,270 | 70,723,667 |
| 2024-01-15 | 55.28 | 56.18 | 53.91 | 54.08 | -2.56% | 17,300 | 94,751,437 |
| 2024-01-12 | 56.4 | 56.44 | 55.43 | 55.5 | -1.77% | 13,035 | 72,762,843 |
| 2024-01-11 | 57 | 57.18 | 55.3 | 56.5 | -1.07% | 18,107 | 101,916,381 |
| 2024-01-10 | 58.25 | 58.26 | 57.11 | 57.11 | -1.99% | 7,690 | 44,166,838 |
| 2024-01-09 | 58.89 | 59.54 | 58.1 | 58.27 | -1.24% | 6,654 | 39,099,017 |
| 2024-01-08 | 60.23 | 60.49 | 59 | 59 | -2.33% | 7,679 | 45,557,259 |
| 2024-01-05 | 60.94 | 60.94 | 60.1 | 60.41 | -0.8% | 6,397 | 38,652,941 |
| 2024-01-04 | 60.7 | 61.19 | 60.35 | 60.9 | +0.3% | 6,304 | 38,381,124 |
| 2024-01-03 | 60.31 | 60.85 | 60.03 | 60.72 | +0.23% | 7,304 | 44,092,085 |
| 2024-01-02 | 61.06 | 61.88 | 60.58 | 60.58 | -1.01% | 9,821 | 60,122,110 |
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：