股票概览
61.98
-0.96%
-0.6
62.98
开盘价
63.2
最高价
61.96
最低价
2,708
成交量
数据更新至: 2024-12-31
技术指标
62.47
MA5 (5日均线)
63.54
MA10 (10日均线)
64.70
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 | 62.98 | 63.2 | 61.96 | 61.98 | -0.96% | 2,708 | 16,966,861 |
| 2024-12-30 | 63 | 63 | 62.08 | 62.58 | -0.16% | 1,753 | 10,960,180 |
| 2024-12-27 | 62.5 | 63.3 | 62.38 | 62.68 | -0.19% | 1,616 | 10,150,021 |
| 2024-12-26 | 62.5 | 63.19 | 62.5 | 62.8 | +0.8% | 1,712 | 10,760,158 |
| 2024-12-25 | 63.55 | 63.88 | 62.01 | 62.3 | -1.31% | 2,362 | 14,820,954 |
| 2024-12-24 | 63 | 63.5 | 62.39 | 63.13 | +0.19% | 2,176 | 13,680,381 |
| 2024-12-23 | 65.5 | 65.5 | 62.7 | 63.01 | -3.87% | 4,710 | 29,918,619 |
| 2024-12-20 | 65.57 | 66.64 | 65.11 | 65.55 | +0.15% | 2,825 | 18,668,197 |
| 2024-12-19 | 65.5 | 65.93 | 64.8 | 65.45 | -0.65% | 2,245 | 14,685,156 |
| 2024-12-18 | 67.17 | 67.21 | 65.37 | 65.88 | -1.2% | 3,295 | 21,743,714 |
| 2024-12-17 | 68.55 | 68.55 | 66.6 | 66.68 | -3.29% | 5,082 | 34,226,491 |
| 2024-12-16 | 65.9 | 70.04 | 65.28 | 68.95 | +4.85% | 9,737 | 66,552,354 |
| 2024-12-13 | 66.56 | 66.98 | 65.69 | 65.76 | -0.8% | 4,745 | 31,447,503 |
| 2024-12-12 | 65.82 | 66.73 | 65.68 | 66.29 | +0.85% | 3,351 | 22,164,192 |
| 2024-12-11 | 65.17 | 66.25 | 65.17 | 65.73 | +0.87% | 3,253 | 21,404,305 |
| 2024-12-10 | 65.64 | 66.88 | 65.09 | 65.16 | +0.48% | 5,080 | 33,527,053 |
| 2024-12-09 | 65.48 | 65.88 | 64.5 | 64.85 | -0.93% | 1,612 | 10,488,438 |
| 2024-12-06 | 64.8 | 65.58 | 64.52 | 65.46 | +0.74% | 3,073 | 20,051,225 |
| 2024-12-05 | 64.66 | 65.3 | 64.4 | 64.98 | +0.28% | 1,599 | 10,393,260 |
| 2024-12-04 | 65.8 | 65.94 | 64.66 | 64.8 | -1.71% | 2,103 | 13,710,580 |
| 2024-12-03 | 65.13 | 66.4 | 65 | 65.93 | +0.84% | 3,908 | 25,636,903 |
| 2024-12-02 | 64.86 | 65.79 | 64.22 | 65.38 | +0.82% | 2,743 | 17,893,784 |
| 2024-11-29 | 64.27 | 65.58 | 63.35 | 64.85 | +1.36% | 2,585 | 16,728,271 |
| 2024-11-28 | 63.99 | 64.08 | 63.41 | 63.98 | +0.46% | 2,035 | 12,980,552 |
| 2024-11-27 | 63.11 | 63.69 | 61.81 | 63.69 | +1.05% | 2,078 | 13,009,278 |
| 2024-11-26 | 63.5 | 64.21 | 62.79 | 63.03 | -0.77% | 1,449 | 9,187,822 |
| 2024-11-25 | 62.15 | 64 | 62 | 63.52 | +1.47% | 1,557 | 9,846,058 |
| 2024-11-22 | 65.3 | 65.3 | 62.55 | 62.6 | -3.97% | 2,514 | 16,026,030 |
| 2024-11-21 | 66.98 | 66.98 | 64.3 | 65.19 | -1.94% | 3,259 | 21,321,897 |
| 2024-11-20 | 65.2 | 66.65 | 64.4 | 66.48 | +1.99% | 2,793 | 18,443,120 |
| 2024-11-19 | 64.6 | 65.3 | 63.12 | 65.18 | +1.75% | 3,330 | 21,358,270 |
| 2024-11-18 | 66.95 | 66.98 | 63.84 | 64.06 | -2.76% | 3,489 | 22,652,695 |
| 2024-11-15 | 66.75 | 67.66 | 65.88 | 65.88 | -2.46% | 3,424 | 22,830,018 |
| 2024-11-14 | 67.68 | 70.43 | 67.35 | 67.54 | +0.69% | 7,054 | 48,516,943 |
| 2024-11-13 | 66 | 67.55 | 65.8 | 67.08 | +0.31% | 3,938 | 26,238,766 |
| 2024-11-12 | 67.8 | 69.51 | 66.5 | 66.87 | -1.04% | 7,434 | 50,593,707 |
| 2024-11-11 | 65.3 | 67.57 | 64.77 | 67.57 | +3.48% | 6,601 | 43,863,835 |
| 2024-11-08 | 65.01 | 66.46 | 64.56 | 65.3 | +1.46% | 6,815 | 44,645,106 |
| 2024-11-07 | 62.39 | 64.88 | 62.39 | 64.36 | +2.66% | 5,691 | 36,087,946 |
| 2024-11-06 | 63.26 | 63.77 | 62.27 | 62.69 | -0.63% | 5,522 | 34,753,648 |
| 2024-11-05 | 61.82 | 63.16 | 61.82 | 63.09 | +2.05% | 5,914 | 37,086,483 |
| 2024-11-04 | 60.99 | 61.83 | 60.09 | 61.82 | +2.84% | 3,402 | 20,895,256 |
| 2024-11-01 | 61.11 | 61.2 | 59.89 | 60.11 | -1.62% | 3,770 | 22,824,207 |
| 2024-10-31 | 61.19 | 61.99 | 60.3 | 61.1 | -0.15% | 5,251 | 32,118,336 |
| 2024-10-30 | 63.55 | 64.18 | 60.5 | 61.19 | -3.71% | 8,333 | 51,742,948 |
| 2024-10-29 | 66.46 | 66.99 | 63.32 | 63.55 | -8.34% | 13,928 | 90,774,519 |
| 2024-10-28 | 69.01 | 69.4 | 68.36 | 69.33 | +0.23% | 2,733 | 18,830,881 |
| 2024-10-25 | 68.24 | 69.49 | 68.05 | 69.17 | +1.57% | 3,233 | 22,253,250 |
| 2024-10-24 | 69 | 69.28 | 68.1 | 68.1 | -1.3% | 2,371 | 16,261,655 |
| 2024-10-23 | 68.98 | 69.44 | 68.53 | 69 | +0.69% | 2,508 | 17,298,142 |
| 2024-10-22 | 69.62 | 69.62 | 68.09 | 68.53 | -1.57% | 4,150 | 28,629,292 |
| 2024-10-21 | 69.66 | 70.9 | 68.6 | 69.62 | +0.68% | 6,451 | 45,059,801 |
| 2024-10-18 | 66.4 | 69.95 | 65.51 | 69.15 | +4.3% | 6,550 | 44,675,814 |
| 2024-10-17 | 64.8 | 67.88 | 64.72 | 66.3 | +2.54% | 5,553 | 36,901,095 |
| 2024-10-16 | 64.01 | 65.3 | 63.56 | 64.66 | -0.28% | 2,846 | 18,403,979 |
| 2024-10-15 | 65.11 | 66.15 | 64.69 | 64.84 | -0.93% | 4,032 | 26,346,932 |
| 2024-10-14 | 65.17 | 65.65 | 63.55 | 65.45 | +1% | 3,444 | 22,274,386 |
| 2024-10-11 | 68.5 | 68.5 | 64.51 | 64.8 | -5.19% | 5,813 | 38,230,735 |
| 2024-10-10 | 70 | 71.99 | 68.31 | 68.35 | -0.16% | 6,951 | 48,497,294 |
| 2024-10-09 | 73.8 | 74.57 | 68.46 | 68.46 | -11.39% | 13,946 | 101,061,990 |
| 2024-10-08 | 79.69 | 79.69 | 72.18 | 77.26 | +13.62% | 24,470 | 185,666,539 |
| 2024-09-30 | 63 | 69.28 | 61.8 | 68 | +13.58% | 24,213 | 158,921,457 |
| 2024-09-27 | 57.39 | 59.99 | 57.39 | 59.87 | +4.96% | 4,629 | 27,162,611 |
| 2024-09-26 | 56.05 | 57.05 | 55.52 | 57.04 | +1.8% | 6,045 | 34,045,471 |
| 2024-09-25 | 54.86 | 56.5 | 54.86 | 56.03 | +2.32% | 7,750 | 43,280,847 |
| 2024-09-24 | 53.73 | 54.88 | 53.32 | 54.76 | +2.24% | 7,998 | 43,446,131 |
| 2024-09-23 | 53.54 | 54.3 | 52.78 | 53.56 | +0.04% | 3,504 | 18,777,764 |
| 2024-09-20 | 54.5 | 54.5 | 53.43 | 53.54 | -1.07% | 3,712 | 19,963,829 |
| 2024-09-19 | 52.56 | 54.5 | 52.56 | 54.12 | +2.97% | 7,588 | 40,993,405 |
| 2024-09-18 | 52.38 | 53.18 | 51.88 | 52.56 | +1.92% | 5,104 | 26,850,551 |
| 2024-09-13 | 52.02 | 52.26 | 51.3 | 51.57 | -0.85% | 2,057 | 10,628,197 |
| 2024-09-12 | 52 | 52.48 | 51.68 | 52.01 | +0.7% | 1,753 | 9,128,316 |
| 2024-09-11 | 50.59 | 51.65 | 50.2 | 51.65 | +2.1% | 2,812 | 14,343,718 |
| 2024-09-10 | 50.1 | 50.88 | 49.69 | 50.59 | +0.32% | 2,149 | 10,791,034 |
| 2024-09-09 | 49.21 | 50.47 | 49.21 | 50.43 | +0.42% | 2,154 | 10,778,167 |
| 2024-09-06 | 51.73 | 51.73 | 50.22 | 50.22 | -2.92% | 2,365 | 12,037,069 |
| 2024-09-05 | 51.7 | 51.99 | 51.51 | 51.73 | +0.06% | 1,695 | 8,765,374 |
| 2024-09-04 | 51.52 | 52.44 | 51.45 | 51.7 | -0.6% | 2,903 | 15,064,959 |
| 2024-09-03 | 51.71 | 52.52 | 51.71 | 52.01 | -0.1% | 2,563 | 13,350,158 |
| 2024-09-02 | 52.8 | 53.53 | 52.01 | 52.06 | -1.87% | 3,825 | 20,211,877 |
| 2024-08-30 | 52.25 | 53.2 | 51.52 | 53.05 | +1.76% | 6,055 | 31,810,653 |
| 2024-08-29 | 52.4 | 52.52 | 51.5 | 52.13 | -0.65% | 6,814 | 35,489,269 |
| 2024-08-28 | 51.71 | 55.3 | 51.1 | 52.47 | +7.48% | 11,058 | 58,882,058 |
| 2024-08-27 | 49.61 | 49.61 | 48.6 | 48.82 | -1.57% | 2,311 | 11,309,707 |
| 2024-08-26 | 49.34 | 49.73 | 48.85 | 49.6 | +0.32% | 2,192 | 10,837,742 |
| 2024-08-23 | 49.68 | 50.3 | 48.77 | 49.44 | -0.52% | 3,688 | 18,207,434 |
| 2024-08-22 | 50.95 | 51.25 | 49.58 | 49.7 | -4.29% | 2,018 | 10,146,843 |
| 2024-08-21 | 52.8 | 52.96 | 51.55 | 51.93 | -1.25% | 3,248 | 16,928,502 |
| 2024-08-20 | 55.8 | 55.92 | 52.57 | 52.59 | -5.75% | 5,822 | 31,363,236 |
| 2024-08-19 | 56.83 | 57.09 | 55.8 | 55.8 | -1.85% | 1,981 | 11,167,450 |
| 2024-08-16 | 56.99 | 57.47 | 56.61 | 56.85 | -0.23% | 1,158 | 6,593,626 |
| 2024-08-15 | 56.8 | 57.61 | 56.62 | 56.98 | +0.02% | 1,730 | 9,855,712 |
| 2024-08-14 | 58.58 | 58.58 | 56.97 | 56.97 | -1.93% | 2,039 | 11,717,142 |
| 2024-08-13 | 57.95 | 58.22 | 57.51 | 58.09 | +0.24% | 967 | 5,592,712 |
| 2024-08-12 | 57.46 | 58.59 | 57.46 | 57.95 | +0.17% | 1,286 | 7,460,766 |
| 2024-08-09 | 57.93 | 58.88 | 57.75 | 57.85 | -0.46% | 1,649 | 9,609,856 |
| 2024-08-08 | 57.9 | 58.64 | 57.5 | 58.12 | -0.12% | 1,295 | 7,521,350 |
| 2024-08-07 | 58.31 | 58.97 | 57.9 | 58.19 | -0.58% | 1,475 | 8,604,223 |
| 2024-08-06 | 57.84 | 58.6 | 57.84 | 58.53 | +2% | 2,069 | 12,051,991 |
| 2024-08-05 | 58.79 | 59.3 | 57.38 | 57.38 | -2.73% | 3,173 | 18,464,020 |
| 2024-08-02 | 59.56 | 60.29 | 58.83 | 58.99 | -1.39% | 3,544 | 21,102,282 |
| 2024-08-01 | 60.39 | 60.8 | 59.66 | 59.82 | -1.25% | 4,079 | 24,510,366 |
| 2024-07-31 | 59.5 | 60.6 | 58.72 | 60.58 | +1.82% | 5,670 | 34,048,344 |
| 2024-07-30 | 59.78 | 60.8 | 59.4 | 59.5 | -0.39% | 2,183 | 13,141,205 |
| 2024-07-29 | 60.25 | 61.5 | 59.73 | 59.73 | -1.53% | 1,986 | 11,949,265 |
| 2024-07-26 | 60.96 | 61.38 | 60.29 | 60.66 | -0.23% | 2,110 | 12,840,859 |
| 2024-07-25 | 58.78 | 61.14 | 58.54 | 60.8 | +3.44% | 4,574 | 27,634,998 |
| 2024-07-24 | 59.39 | 59.94 | 58.73 | 58.78 | -1.24% | 2,059 | 12,195,327 |
| 2024-07-23 | 61.28 | 61.28 | 59.45 | 59.52 | -2.9% | 3,883 | 23,343,105 |
| 2024-07-22 | 61.93 | 62.5 | 61.28 | 61.3 | -1.13% | 3,947 | 24,397,849 |
| 2024-07-19 | 61.5 | 62.2 | 61.03 | 62 | +0.7% | 4,090 | 25,276,031 |
| 2024-07-18 | 61.02 | 61.8 | 60.81 | 61.57 | -0.05% | 3,434 | 21,066,328 |
| 2024-07-17 | 61.71 | 62.25 | 61.16 | 61.6 | +0.2% | 3,571 | 22,066,016 |
| 2024-07-16 | 62.45 | 62.46 | 61 | 61.48 | -0.87% | 3,804 | 23,424,959 |
| 2024-07-15 | 63.46 | 63.46 | 61.83 | 62.02 | -2.1% | 3,192 | 19,873,600 |
| 2024-07-12 | 63.23 | 63.55 | 62.67 | 63.35 | +0.59% | 5,085 | 32,127,219 |
| 2024-07-11 | 61.86 | 63.1 | 61.56 | 62.98 | +2.89% | 5,289 | 33,097,614 |
| 2024-07-10 | 60.41 | 61.61 | 60.26 | 61.21 | +0.61% | 3,424 | 21,003,778 |
| 2024-07-09 | 59.16 | 60.84 | 59.16 | 60.84 | +3.21% | 5,359 | 32,273,864 |
| 2024-07-08 | 60.28 | 60.34 | 58.8 | 58.95 | -2.32% | 2,583 | 15,339,051 |
| 2024-07-05 | 59.06 | 60.5 | 58.66 | 60.35 | +1.82% | 4,042 | 24,195,910 |
| 2024-07-04 | 60.35 | 60.5 | 59 | 59.27 | -0.99% | 3,078 | 18,382,969 |
| 2024-07-03 | 59.38 | 60.59 | 58.72 | 59.86 | +1.27% | 6,272 | 37,688,801 |
| 2024-07-02 | 58.24 | 59.28 | 57.51 | 59.11 | +1.6% | 4,461 | 26,259,406 |
| 2024-07-01 | 57.36 | 58.45 | 56.83 | 58.18 | +1.43% | 3,915 | 22,485,147 |
| 2024-06-28 | 56.66 | 57.82 | 56.66 | 57.36 | +1.2% | 3,146 | 18,084,829 |
| 2024-06-27 | 57.62 | 57.79 | 56.6 | 56.68 | -2.02% | 2,225 | 12,714,758 |
| 2024-06-26 | 56.17 | 58.17 | 55.81 | 57.85 | +3.29% | 2,973 | 16,966,562 |
| 2024-06-25 | 56.6 | 56.94 | 55.55 | 56.01 | -1.25% | 4,689 | 26,279,119 |
| 2024-06-24 | 60.5 | 60.6 | 56.7 | 56.72 | -6.77% | 8,805 | 51,328,609 |
| 2024-06-21 | 61.54 | 61.54 | 60.3 | 60.84 | -1.59% | 4,496 | 27,323,382 |
| 2024-06-20 | 60.3 | 63 | 60.3 | 61.82 | +2.52% | 9,873 | 61,160,978 |
| 2024-06-19 | 60.59 | 61.5 | 60.12 | 60.3 | -0.08% | 5,653 | 34,299,266 |
| 2024-06-18 | 60.8 | 62.35 | 60.08 | 60.35 | +2.2% | 9,642 | 58,943,041 |
| 2024-06-17 | 60 | 60 | 58.91 | 59.05 | -1.58% | 3,555 | 21,070,998 |
| 2024-06-14 | 61.1 | 61.38 | 59.86 | 60 | -1.9% | 7,384 | 44,673,669 |
| 2024-06-13 | 59.81 | 61.45 | 59.55 | 61.16 | +2.02% | 10,803 | 65,516,343 |
| 2024-06-12 | 59.98 | 60.41 | 59.53 | 59.95 | -0.03% | 4,195 | 25,145,556 |
| 2024-06-11 | 58.9 | 60.18 | 58.21 | 59.97 | +1.66% | 4,927 | 29,177,197 |
| 2024-06-07 | 60.66 | 60.75 | 58.1 | 58.99 | -2.51% | 9,239 | 54,596,098 |
| 2024-06-06 | 63.52 | 63.8 | 59.97 | 60.51 | -4.75% | 7,251 | 44,595,324 |
| 2024-06-05 | 64.56 | 65.05 | 63.53 | 63.53 | -1.98% | 3,074 | 19,756,748 |
| 2024-06-04 | 65.39 | 65.77 | 64.5 | 64.81 | -1.11% | 1,885 | 12,224,907 |
| 2024-06-03 | 65.75 | 66.5 | 65.39 | 65.54 | -0.26% | 3,402 | 22,404,536 |
| 2024-05-31 | 65.57 | 66.23 | 65.57 | 65.71 | +0.21% | 2,108 | 13,898,642 |
| 2024-05-30 | 66.15 | 66.37 | 65.57 | 65.57 | -1.19% | 2,071 | 13,660,012 |
| 2024-05-29 | 66.12 | 66.79 | 66.12 | 66.36 | +0.17% | 1,374 | 9,124,320 |
| 2024-05-28 | 66.7 | 66.88 | 66.2 | 66.25 | -0.82% | 1,392 | 9,254,829 |
| 2024-05-27 | 66.8 | 67.5 | 66 | 66.8 | 0% | 1,727 | 11,489,836 |
| 2024-05-24 | 67.3 | 67.33 | 66.66 | 66.8 | -0.15% | 2,057 | 13,782,857 |
| 2024-05-23 | 68.48 | 68.48 | 66.88 | 66.9 | -2.34% | 3,693 | 24,916,969 |
| 2024-05-22 | 67.93 | 68.62 | 67.92 | 68.5 | +0.47% | 1,089 | 7,431,403 |
| 2024-05-21 | 69.32 | 69.35 | 67.8 | 68.18 | -1.5% | 2,711 | 18,519,923 |
| 2024-05-20 | 69.3 | 70.44 | 69.17 | 69.22 | +0.03% | 2,418 | 16,859,218 |
| 2024-05-17 | 68.61 | 69.27 | 68.5 | 69.2 | +0.83% | 1,609 | 11,101,529 |
| 2024-05-16 | 69.06 | 69.36 | 68.6 | 68.63 | -0.44% | 2,941 | 20,273,296 |
| 2024-05-15 | 70.11 | 70.3 | 68.77 | 68.93 | -1.15% | 2,912 | 20,134,328 |
| 2024-05-14 | 70.09 | 70.74 | 69.7 | 69.73 | -0.51% | 1,706 | 11,952,932 |
| 2024-05-13 | 71.4 | 71.42 | 69.23 | 70.09 | -2.37% | 4,617 | 32,310,805 |
| 2024-05-10 | 73.5 | 73.5 | 71.52 | 71.79 | -1.94% | 2,619 | 18,880,479 |
| 2024-05-09 | 72.1 | 73.55 | 72 | 73.21 | +1.54% | 2,679 | 19,544,592 |
| 2024-05-08 | 72.91 | 73.62 | 71.7 | 72.1 | -1.1% | 3,149 | 22,873,559 |
| 2024-05-07 | 72.98 | 73.35 | 72.15 | 72.9 | +0.25% | 3,215 | 23,388,945 |
| 2024-05-06 | 72 | 73.15 | 71.98 | 72.72 | +2.11% | 4,995 | 36,297,364 |
| 2024-04-30 | 71.8 | 72.14 | 70.54 | 71.22 | -1.37% | 3,492 | 24,867,667 |
| 2024-04-29 | 69.75 | 72.27 | 69.42 | 72.21 | +3.71% | 5,548 | 39,334,989 |
| 2024-04-26 | 69.25 | 69.95 | 69.08 | 69.63 | +0.48% | 4,856 | 33,734,915 |
| 2024-04-25 | 69.82 | 70.23 | 69.11 | 69.3 | -0.65% | 2,367 | 16,476,868 |
| 2024-04-24 | 69.94 | 70.17 | 68.8 | 69.75 | -0.85% | 5,969 | 41,428,225 |
| 2024-04-23 | 73.01 | 73.19 | 67.8 | 70.35 | -8.52% | 11,713 | 81,915,276 |
| 2024-04-22 | 73.52 | 77.74 | 73.36 | 76.9 | +4.6% | 5,326 | 40,661,576 |
| 2024-04-19 | 71.61 | 74.72 | 71.61 | 73.52 | +2.04% | 3,773 | 27,727,641 |
| 2024-04-18 | 70.5 | 72.26 | 69.88 | 72.05 | +2.05% | 2,687 | 19,205,799 |
| 2024-04-17 | 68.45 | 70.66 | 68.45 | 70.6 | +3.64% | 3,018 | 21,204,193 |
| 2024-04-16 | 71.32 | 71.32 | 67.55 | 68.12 | -4.49% | 3,818 | 26,364,998 |
| 2024-04-15 | 71.04 | 72.49 | 70.07 | 71.32 | -0.54% | 2,824 | 20,185,853 |
| 2024-04-12 | 71.81 | 72.48 | 71.52 | 71.71 | -0.33% | 1,626 | 11,676,536 |
| 2024-04-11 | 71.76 | 72.61 | 71.4 | 71.95 | +0.18% | 1,893 | 13,672,318 |
| 2024-04-10 | 73.04 | 73.04 | 71.41 | 71.82 | -2.05% | 2,177 | 15,662,439 |
| 2024-04-09 | 72.02 | 73.5 | 71.5 | 73.32 | +1.81% | 2,307 | 16,756,172 |
| 2024-04-08 | 75.11 | 75.12 | 72.02 | 72.02 | -4.74% | 4,297 | 31,277,443 |
| 2024-04-03 | 72.5 | 76.93 | 71.92 | 75.6 | +3.86% | 5,614 | 41,884,332 |
| 2024-04-02 | 74.34 | 74.34 | 72.37 | 72.79 | -2.09% | 2,910 | 21,305,506 |
| 2024-04-01 | 72.98 | 74.49 | 72.49 | 74.34 | +3.06% | 3,687 | 27,278,934 |
| 2024-03-29 | 72.88 | 73.26 | 71.02 | 72.13 | -0.74% | 3,146 | 22,652,347 |
| 2024-03-28 | 72.5 | 73.99 | 71.9 | 72.67 | +0.04% | 3,685 | 26,874,645 |
| 2024-03-27 | 75.48 | 75.48 | 72.6 | 72.64 | -3.71% | 3,779 | 27,747,112 |
| 2024-03-26 | 77 | 77.44 | 74.51 | 75.44 | -2.32% | 3,953 | 29,934,905 |
| 2024-03-25 | 80.92 | 81.03 | 77.23 | 77.23 | -4.67% | 3,422 | 27,164,585 |
| 2024-03-22 | 82.42 | 82.69 | 81.01 | 81.01 | -1.71% | 2,389 | 19,469,285 |
| 2024-03-21 | 83.1 | 83.75 | 81.91 | 82.42 | -0.64% | 2,930 | 24,146,303 |
| 2024-03-20 | 81.5 | 83.35 | 81.32 | 82.95 | +1.78% | 4,018 | 33,195,620 |
| 2024-03-19 | 82.31 | 82.9 | 81.5 | 81.5 | -1.76% | 3,053 | 25,075,110 |
| 2024-03-18 | 81.74 | 83.15 | 81.14 | 82.96 | +1.77% | 3,616 | 29,772,551 |
| 2024-03-15 | 80.18 | 82 | 80.15 | 81.52 | +0.25% | 1,749 | 14,214,993 |
| 2024-03-14 | 82.19 | 83.28 | 80.71 | 81.32 | -0.62% | 2,949 | 24,208,683 |
| 2024-03-13 | 82.29 | 82.78 | 81.52 | 81.83 | -0.73% | 2,653 | 21,744,472 |
| 2024-03-12 | 80.92 | 83.28 | 80.91 | 82.43 | +0.24% | 3,034 | 24,932,397 |
| 2024-03-11 | 79.9 | 82.48 | 79.8 | 82.23 | +2.99% | 2,890 | 23,464,980 |
| 2024-03-08 | 79.78 | 80.67 | 79.11 | 79.84 | +0.08% | 1,347 | 10,722,333 |
| 2024-03-07 | 81.01 | 81.83 | 79.77 | 79.78 | -1.2% | 2,031 | 16,369,645 |
| 2024-03-06 | 80.78 | 81.68 | 80.11 | 80.75 | +0.04% | 1,991 | 16,082,939 |
| 2024-03-05 | 82.83 | 82.83 | 80.62 | 80.72 | -2.55% | 3,369 | 27,416,494 |
| 2024-03-04 | 83.75 | 84.5 | 82.5 | 82.83 | -1.06% | 3,763 | 31,257,781 |
| 2024-03-01 | 83 | 84.75 | 82.49 | 83.72 | +0.87% | 4,594 | 38,491,086 |
| 2024-02-29 | 81.47 | 83.46 | 81.47 | 83 | +1.85% | 3,230 | 26,705,119 |
| 2024-02-28 | 84.6 | 85.98 | 81.49 | 81.49 | -3.64% | 4,881 | 40,989,401 |
| 2024-02-27 | 82.55 | 84.63 | 82.55 | 84.57 | +1.33% | 3,372 | 28,197,134 |
| 2024-02-26 | 83.58 | 85.56 | 82.73 | 83.46 | +2.54% | 7,590 | 63,722,046 |
| 2024-02-23 | 80.35 | 81.4 | 79.51 | 81.39 | +1.22% | 2,693 | 21,674,409 |
| 2024-02-22 | 80.21 | 81.49 | 79.33 | 80.41 | -0.61% | 2,953 | 23,609,411 |
| 2024-02-21 | 79.51 | 82.77 | 79.2 | 80.9 | +0.56% | 2,973 | 24,160,386 |
| 2024-02-20 | 80 | 81.47 | 79.15 | 80.45 | +0.85% | 2,178 | 17,563,559 |
| 2024-02-19 | 79.18 | 81.05 | 79.08 | 79.77 | +1.1% | 2,749 | 22,040,990 |
| 2024-02-08 | 74.85 | 79.42 | 74.26 | 78.9 | +6.25% | 4,642 | 36,071,382 |
| 2024-02-07 | 75.37 | 76.81 | 73.03 | 74.26 | -0.77% | 3,777 | 28,465,932 |
| 2024-02-06 | 71.33 | 76.98 | 68.38 | 74.84 | +5.19% | 5,474 | 40,184,167 |
| 2024-02-05 | 74.2 | 74.95 | 69.51 | 71.15 | -5.55% | 4,712 | 33,908,675 |
| 2024-02-02 | 78.4 | 79.59 | 74.2 | 75.33 | -3.77% | 3,965 | 30,265,035 |
| 2024-02-01 | 80.6 | 82.01 | 77.16 | 78.28 | -3.24% | 4,169 | 33,099,691 |
| 2024-01-31 | 85.88 | 86 | 80.86 | 80.9 | -5.36% | 3,620 | 29,831,786 |
| 2024-01-30 | 89 | 89 | 85.17 | 85.48 | -0.23% | 2,566 | 22,085,394 |
| 2024-01-29 | 87.25 | 88.5 | 85.1 | 85.68 | +0.16% | 3,550 | 30,828,113 |
| 2024-01-26 | 86.06 | 87.29 | 85.35 | 85.54 | -0.6% | 3,021 | 26,032,675 |
| 2024-01-25 | 84.56 | 86.63 | 83.1 | 86.06 | +1.94% | 2,848 | 24,303,042 |
| 2024-01-24 | 86.5 | 87.75 | 80.57 | 84.42 | -2.17% | 4,968 | 41,610,485 |
| 2024-01-23 | 86.22 | 86.95 | 84.6 | 86.29 | +0.08% | 3,182 | 27,395,965 |
| 2024-01-22 | 89.1 | 89.52 | 85.11 | 86.22 | -3.45% | 3,519 | 30,651,661 |
| 2024-01-19 | 91.24 | 91.87 | 89.3 | 89.3 | -2.74% | 2,842 | 25,676,264 |
| 2024-01-18 | 90 | 92.35 | 87.23 | 91.82 | +1.32% | 5,706 | 50,940,594 |
| 2024-01-17 | 92.4 | 93.46 | 90.21 | 90.62 | -2.03% | 3,704 | 33,979,472 |
| 2024-01-16 | 94.75 | 96.29 | 91.59 | 92.5 | -2.41% | 7,871 | 73,917,022 |
| 2024-01-15 | 92.34 | 96.55 | 91.67 | 94.78 | +6.4% | 14,577 | 137,966,756 |
| 2024-01-12 | 89.82 | 91.38 | 89.04 | 89.08 | -1.14% | 2,585 | 23,223,781 |
| 2024-01-11 | 88.32 | 91.21 | 88.31 | 90.11 | +1.7% | 3,978 | 35,746,883 |
| 2024-01-10 | 87.6 | 89.89 | 86.56 | 88.6 | +1.03% | 3,936 | 34,927,302 |
| 2024-01-09 | 87.96 | 89.68 | 86.7 | 87.7 | -0.28% | 4,162 | 36,585,456 |
| 2024-01-08 | 92.5 | 92.64 | 87.58 | 87.95 | -5.08% | 6,025 | 53,791,670 |
| 2024-01-05 | 96.6 | 96.64 | 92.29 | 92.66 | -3.79% | 5,492 | 51,514,694 |
| 2024-01-04 | 95.86 | 96.39 | 94.96 | 96.31 | +0.52% | 4,142 | 39,647,160 |
| 2024-01-03 | 96.12 | 96.75 | 94.46 | 95.81 | -0.44% | 4,665 | 44,600,650 |
| 2024-01-02 | 96.33 | 98.8 | 95.83 | 96.23 | +0.1% | 7,671 | 74,243,634 |
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：