股票概览
67.54
+1.73%
+1.15
66.6
开盘价
67.68
最高价
65.9
最低价
3,077
成交量
数据更新至: 2025-03-25
技术指标
67.41
MA5 (5日均线)
68.17
MA10 (10日均线)
69.01
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 | 66.6 | 67.68 | 65.9 | 67.54 | +1.73% | 3,077 | 20,522,043 |
| 2025-03-24 | 67 | 67.13 | 65.44 | 66.39 | -0.52% | 4,395 | 29,159,328 |
| 2025-03-21 | 67.58 | 68.09 | 66.52 | 66.74 | -1.48% | 5,133 | 34,477,570 |
| 2025-03-20 | 68.9 | 68.99 | 67.56 | 67.74 | -1.3% | 4,068 | 27,717,896 |
| 2025-03-19 | 69.32 | 69.77 | 68.47 | 68.63 | -0.97% | 4,001 | 27,569,461 |
| 2025-03-18 | 69.02 | 70.13 | 68.88 | 69.3 | +0.42% | 6,058 | 42,039,737 |
| 2025-03-17 | 68.94 | 69.78 | 68.6 | 69.01 | +0.01% | 5,387 | 37,246,545 |
| 2025-03-14 | 68.45 | 69.19 | 67.88 | 69 | +0.8% | 5,403 | 37,156,040 |
| 2025-03-13 | 69.12 | 69.9 | 67.38 | 68.45 | -0.62% | 8,062 | 55,055,555 |
| 2025-03-12 | 69.03 | 69.5 | 68.58 | 68.88 | -0.23% | 5,122 | 35,350,476 |
| 2025-03-11 | 70.4 | 70.4 | 68.36 | 69.04 | -2.22% | 9,542 | 65,876,858 |
| 2025-03-10 | 72.98 | 73.48 | 70.39 | 70.61 | -2.46% | 8,975 | 63,742,256 |
| 2025-03-07 | 73.5 | 74.8 | 71.8 | 72.39 | -1.51% | 9,166 | 66,872,604 |
| 2025-03-06 | 70.6 | 74.56 | 70.6 | 73.5 | +4.51% | 20,968 | 153,500,469 |
| 2025-03-05 | 70.16 | 71.01 | 69.3 | 70.33 | -0.73% | 10,299 | 72,259,349 |
| 2025-03-04 | 69.15 | 71.5 | 69.15 | 70.85 | +2.5% | 12,263 | 86,558,225 |
| 2025-03-03 | 70.4 | 71.86 | 68.83 | 69.12 | -1.4% | 20,165 | 141,232,312 |
| 2025-02-28 | 69.6 | 70.67 | 68.09 | 70.1 | -1.02% | 24,269 | 168,920,208 |
| 2025-02-27 | 65.5 | 71.29 | 65.06 | 70.82 | +14.63% | 37,568 | 258,609,228 |
| 2025-02-26 | 61.24 | 62.19 | 60.85 | 61.78 | +0.87% | 5,572 | 34,330,454 |
| 2025-02-25 | 61.11 | 62 | 60.75 | 61.25 | -0.86% | 5,852 | 35,891,492 |
| 2025-02-24 | 61.97 | 62.5 | 60.65 | 61.78 | -0.1% | 5,844 | 36,050,399 |
| 2025-02-21 | 61.28 | 62.3 | 60.72 | 61.84 | +0.73% | 8,610 | 53,175,179 |
| 2025-02-20 | 60.07 | 61.95 | 59.83 | 61.39 | +2.01% | 9,678 | 59,400,561 |
| 2025-02-19 | 58.96 | 60.22 | 58.79 | 60.18 | +2.07% | 5,514 | 32,886,700 |
| 2025-02-18 | 60.18 | 60.5 | 58.76 | 58.96 | -2.03% | 6,062 | 36,144,200 |
| 2025-02-17 | 59.62 | 61.58 | 59.62 | 60.18 | +1.13% | 7,743 | 47,031,891 |
| 2025-02-14 | 58.3 | 59.87 | 58.3 | 59.51 | +1.88% | 6,179 | 36,678,832 |
| 2025-02-13 | 59 | 59.07 | 58.4 | 58.41 | -0.98% | 3,639 | 21,356,434 |
| 2025-02-12 | 58.8 | 59.09 | 58.41 | 58.99 | +0.07% | 3,785 | 22,239,756 |
| 2025-02-11 | 59.94 | 59.94 | 58.83 | 58.95 | -1.44% | 4,413 | 26,109,141 |
| 2025-02-10 | 59.35 | 59.85 | 58.7 | 59.81 | +0.78% | 4,242 | 25,240,745 |
| 2025-02-07 | 58.98 | 59.57 | 58.7 | 59.35 | +0.92% | 5,013 | 29,691,493 |
| 2025-02-06 | 57.99 | 58.88 | 57.75 | 58.81 | +1.17% | 3,391 | 19,830,522 |
| 2025-02-05 | 59.9 | 59.9 | 57.95 | 58.13 | -1.94% | 4,184 | 24,487,151 |
| 2025-01-27 | 58.84 | 59.95 | 58.59 | 59.28 | +0.9% | 3,268 | 19,410,679 |
| 2025-01-24 | 58.89 | 59.29 | 58.17 | 58.75 | -0.25% | 3,597 | 21,051,034 |
| 2025-01-23 | 59.58 | 60.11 | 58.9 | 58.9 | -0.46% | 3,484 | 20,692,328 |
| 2025-01-22 | 60.03 | 60.58 | 58.71 | 59.17 | -2.13% | 3,151 | 18,689,924 |
| 2025-01-21 | 59.92 | 60.72 | 58.8 | 60.46 | +0.92% | 4,251 | 25,455,249 |
| 2025-01-20 | 58.38 | 61.75 | 57.6 | 59.91 | +3.29% | 8,421 | 50,935,706 |
| 2025-01-17 | 56.01 | 58.38 | 55.72 | 58 | +3.17% | 4,564 | 26,087,958 |
| 2025-01-16 | 55.78 | 56.83 | 55.71 | 56.22 | +0.81% | 3,610 | 20,326,838 |
| 2025-01-15 | 55.97 | 56.68 | 55.42 | 55.77 | -0.75% | 3,270 | 18,314,743 |
| 2025-01-14 | 54.5 | 56.3 | 54.49 | 56.19 | +3.71% | 5,692 | 31,619,453 |
| 2025-01-13 | 53.38 | 54.65 | 53.13 | 54.18 | +0.54% | 4,693 | 25,331,994 |
| 2025-01-10 | 55.42 | 55.42 | 53.79 | 53.89 | -5.52% | 9,020 | 49,255,303 |
| 2025-01-09 | 56.9 | 57.4 | 56.59 | 57.04 | -0.4% | 3,404 | 19,416,006 |
| 2025-01-08 | 57 | 57.5 | 55.35 | 57.27 | -0.05% | 4,221 | 23,893,575 |
| 2025-01-07 | 57.36 | 57.38 | 55.8 | 57.3 | -0.03% | 3,660 | 20,755,611 |
| 2025-01-06 | 57.01 | 58 | 56.36 | 57.32 | +1.27% | 2,449 | 14,035,266 |
| 2025-01-03 | 58.32 | 58.79 | 56.51 | 56.6 | -2.16% | 3,675 | 21,198,777 |
| 2025-01-02 | 59.03 | 59.5 | 57.5 | 57.85 | -3.08% | 4,105 | 24,076,802 |
| 2024-12-31 | 60.85 | 60.88 | 59.21 | 59.69 | -1.68% | 3,814 | 22,894,504 |
| 2024-12-30 | 60.61 | 61.6 | 59.88 | 60.71 | -0.15% | 4,234 | 25,761,422 |
| 2024-12-27 | 61.39 | 61.45 | 60.51 | 60.8 | -0.9% | 4,094 | 24,954,318 |
| 2024-12-26 | 61.28 | 62.11 | 61.28 | 61.35 | -0.36% | 4,184 | 25,750,788 |
| 2024-12-25 | 62.66 | 63.47 | 61.19 | 61.57 | -0.97% | 4,940 | 30,569,787 |
| 2024-12-24 | 61.24 | 63 | 61.22 | 62.17 | +1.55% | 4,166 | 25,881,468 |
| 2024-12-23 | 63.11 | 63.92 | 60.96 | 61.22 | -3.71% | 6,839 | 42,667,869 |
| 2024-12-20 | 61.7 | 64.42 | 61.64 | 63.58 | +3.15% | 9,498 | 60,419,281 |
| 2024-12-19 | 60.64 | 61.95 | 60.61 | 61.64 | +0.37% | 3,681 | 22,536,510 |
| 2024-12-18 | 61.25 | 62.08 | 60.5 | 61.41 | +0.26% | 4,048 | 24,917,481 |
| 2024-12-17 | 62.89 | 63.14 | 61.05 | 61.25 | -2.81% | 6,982 | 43,252,552 |
| 2024-12-16 | 63.98 | 64.2 | 62.64 | 63.02 | -0.96% | 4,493 | 28,384,017 |
| 2024-12-13 | 65 | 65.84 | 63.63 | 63.63 | -2.62% | 7,021 | 45,269,896 |
| 2024-12-12 | 64.83 | 65.67 | 64.36 | 65.34 | +0.23% | 5,304 | 34,466,076 |
| 2024-12-11 | 63.18 | 65.19 | 62.46 | 65.19 | +3.17% | 11,064 | 71,003,731 |
| 2024-12-10 | 63.82 | 64.76 | 63.01 | 63.19 | +1.27% | 7,944 | 50,640,432 |
| 2024-12-09 | 62.96 | 63.09 | 62.02 | 62.4 | -0.76% | 3,556 | 22,233,024 |
| 2024-12-06 | 63 | 63.44 | 62.1 | 62.88 | +0.1% | 5,275 | 33,144,418 |
| 2024-12-05 | 61.98 | 63.65 | 61.98 | 62.82 | +0.71% | 3,725 | 23,455,259 |
| 2024-12-04 | 63.61 | 63.68 | 61.9 | 62.38 | -1.93% | 4,604 | 28,813,372 |
| 2024-12-03 | 63.61 | 64.2 | 63 | 63.61 | -0.52% | 4,272 | 27,118,651 |
| 2024-12-02 | 63.8 | 64.9 | 63.43 | 63.94 | 0% | 6,197 | 39,694,477 |
| 2024-11-29 | 61.85 | 64.4 | 61.54 | 63.94 | +2.95% | 9,337 | 59,214,553 |
| 2024-11-28 | 62.05 | 63.5 | 61.81 | 62.11 | +0.29% | 6,792 | 42,532,655 |
| 2024-11-27 | 60.26 | 62.01 | 59.18 | 61.93 | +1.66% | 6,249 | 37,842,784 |
| 2024-11-26 | 60.85 | 63 | 60.66 | 60.92 | -0.29% | 4,786 | 29,523,406 |
| 2024-11-25 | 60.37 | 61.57 | 60 | 61.1 | +1.04% | 5,365 | 32,663,018 |
| 2024-11-22 | 62.88 | 63.72 | 60.31 | 60.47 | -5.07% | 6,938 | 42,789,744 |
| 2024-11-21 | 63.85 | 64.85 | 63 | 63.7 | -0.2% | 5,839 | 37,208,349 |
| 2024-11-20 | 62.89 | 64.38 | 62.62 | 63.83 | +1.49% | 8,484 | 54,023,683 |
| 2024-11-19 | 60.1 | 62.89 | 60.1 | 62.89 | +4.64% | 9,969 | 61,807,891 |
| 2024-11-18 | 61.34 | 62.58 | 59.72 | 60.1 | -1.81% | 6,965 | 42,323,200 |
| 2024-11-15 | 62.17 | 63.29 | 61.03 | 61.21 | -1.27% | 9,017 | 56,065,263 |
| 2024-11-14 | 63.63 | 64.03 | 61.61 | 62 | -3.09% | 9,692 | 60,727,246 |
| 2024-11-13 | 64.8 | 65.49 | 62.66 | 63.98 | -1.55% | 9,405 | 59,919,483 |
| 2024-11-12 | 64.45 | 68.18 | 64.15 | 64.99 | +0.95% | 17,680 | 116,835,681 |
| 2024-11-11 | 61.77 | 64.66 | 61.13 | 64.38 | +4.17% | 14,521 | 91,828,543 |
| 2024-11-08 | 62.39 | 63.3 | 61.49 | 61.8 | +1.71% | 17,010 | 106,054,086 |
| 2024-11-07 | 59.37 | 60.8 | 58.8 | 60.76 | +2.03% | 13,611 | 81,525,804 |
| 2024-11-06 | 59.66 | 60.53 | 59.02 | 59.55 | -0.23% | 11,883 | 71,087,136 |
| 2024-11-05 | 58.69 | 59.93 | 58.15 | 59.69 | +2.42% | 14,443 | 85,635,015 |
| 2024-11-04 | 56.8 | 58.82 | 56.75 | 58.28 | +2.52% | 9,781 | 56,719,852 |
| 2024-11-01 | 57.08 | 58.5 | 56.81 | 56.85 | -1.32% | 9,405 | 53,935,293 |
| 2024-10-31 | 57.34 | 58.25 | 57.2 | 57.61 | +0.49% | 7,392 | 42,666,277 |
| 2024-10-30 | 59.01 | 59.58 | 57 | 57.33 | -3.48% | 10,870 | 63,077,357 |
| 2024-10-29 | 60.88 | 61.76 | 59.12 | 59.4 | -2.43% | 11,414 | 68,446,776 |
| 2024-10-28 | 61.05 | 61.3 | 59.7 | 60.88 | -0.69% | 13,875 | 83,881,694 |
| 2024-10-25 | 59.02 | 61.89 | 57.71 | 61.3 | -1.13% | 26,988 | 160,372,886 |
| 2024-10-24 | 59.89 | 63.5 | 59.89 | 62 | +3.01% | 16,781 | 103,838,753 |
| 2024-10-23 | 60 | 60.6 | 59.2 | 60.19 | +0.47% | 8,753 | 52,483,759 |
| 2024-10-22 | 59.4 | 60.39 | 58.6 | 59.91 | +0.86% | 8,615 | 51,321,283 |
| 2024-10-21 | 58.61 | 61.32 | 58.36 | 59.4 | +2.2% | 12,460 | 74,597,045 |
| 2024-10-18 | 55.83 | 60 | 55.83 | 58.12 | +3.67% | 12,779 | 73,675,047 |
| 2024-10-17 | 56.47 | 57.7 | 56.06 | 56.06 | -0.23% | 6,984 | 39,791,231 |
| 2024-10-16 | 56.05 | 57.2 | 55.78 | 56.19 | -1.13% | 5,074 | 28,591,949 |
| 2024-10-15 | 56.75 | 58.51 | 56.61 | 56.83 | -1.39% | 9,839 | 56,557,234 |
| 2024-10-14 | 56.6 | 58.5 | 55.71 | 57.63 | +0.84% | 11,417 | 65,248,075 |
| 2024-10-11 | 60.22 | 60.42 | 56.21 | 57.15 | -5.08% | 12,775 | 73,986,997 |
| 2024-10-10 | 60.59 | 62.2 | 59.01 | 60.21 | 0% | 16,597 | 100,786,832 |
| 2024-10-09 | 67 | 67.02 | 59.8 | 60.21 | -11.46% | 26,388 | 167,046,548 |
| 2024-10-08 | 74.88 | 74.88 | 63.73 | 68 | +6.73% | 36,523 | 253,163,663 |
| 2024-09-30 | 57.7 | 64.8 | 57.17 | 63.71 | +13.97% | 26,856 | 163,125,867 |
| 2024-09-27 | 54.57 | 55.99 | 54.23 | 55.9 | +4.74% | 7,808 | 42,958,505 |
| 2024-09-26 | 50.97 | 53.49 | 50.43 | 53.37 | +4.98% | 8,193 | 42,651,516 |
| 2024-09-25 | 51 | 51.85 | 50.68 | 50.84 | +0.71% | 7,767 | 39,842,582 |
| 2024-09-24 | 48.46 | 50.58 | 48.21 | 50.48 | +4.17% | 10,351 | 51,510,535 |
| 2024-09-23 | 48.5 | 48.69 | 47.73 | 48.46 | +0.54% | 2,923 | 14,093,441 |
| 2024-09-20 | 48.98 | 48.98 | 47.8 | 48.2 | -1.01% | 3,673 | 17,667,821 |
| 2024-09-19 | 48.14 | 49.87 | 48.14 | 48.69 | +1.78% | 4,811 | 23,518,606 |
| 2024-09-18 | 47.85 | 48.3 | 47.23 | 47.84 | -0.33% | 2,837 | 13,529,120 |
| 2024-09-13 | 49.87 | 49.87 | 48 | 48 | -2.48% | 5,185 | 25,154,647 |
| 2024-09-12 | 50.1 | 50.54 | 49.19 | 49.22 | -2.13% | 5,565 | 27,755,975 |
| 2024-09-11 | 49.58 | 51.33 | 49.09 | 50.29 | +1.43% | 9,821 | 49,595,011 |
| 2024-09-10 | 48.8 | 49.75 | 48.45 | 49.58 | +1.95% | 7,152 | 35,094,318 |
| 2024-09-09 | 49.32 | 49.75 | 48.46 | 48.63 | -2.25% | 4,642 | 22,784,949 |
| 2024-09-06 | 51.06 | 51.32 | 49.55 | 49.75 | -2.64% | 4,658 | 23,430,343 |
| 2024-09-05 | 51.1 | 51.66 | 50.71 | 51.1 | +0.2% | 3,198 | 16,412,258 |
| 2024-09-04 | 50.98 | 51.77 | 50.48 | 51 | +0.29% | 3,931 | 20,147,683 |
| 2024-09-03 | 51 | 52.38 | 50.57 | 50.85 | -0.49% | 5,060 | 26,010,343 |
| 2024-09-02 | 50.91 | 52.38 | 50.55 | 51.1 | +0.59% | 9,770 | 50,412,380 |
| 2024-08-30 | 50.16 | 51.27 | 49.51 | 50.8 | +2.01% | 7,628 | 38,580,307 |
| 2024-08-29 | 49.29 | 50.25 | 48.51 | 49.8 | +2.03% | 4,911 | 24,421,027 |
| 2024-08-28 | 48.1 | 49.15 | 47.9 | 48.81 | +0.76% | 3,275 | 15,925,678 |
| 2024-08-27 | 48.49 | 48.82 | 48 | 48.44 | +0.54% | 2,889 | 14,000,179 |
| 2024-08-26 | 47.3 | 48.36 | 46.83 | 48.18 | +1.86% | 4,609 | 22,063,385 |
| 2024-08-23 | 47.4 | 47.88 | 46.9 | 47.3 | -0.46% | 4,586 | 21,662,745 |
| 2024-08-22 | 48.17 | 49 | 47.52 | 47.52 | -1.84% | 4,235 | 20,347,333 |
| 2024-08-21 | 48.61 | 48.89 | 47.99 | 48.41 | -0.72% | 4,446 | 21,526,117 |
| 2024-08-20 | 48.81 | 49.86 | 48.5 | 48.76 | -1.04% | 7,917 | 38,772,130 |
| 2024-08-19 | 49.84 | 50.21 | 49 | 49.27 | -1.28% | 6,344 | 31,507,949 |
| 2024-08-16 | 50.96 | 51.28 | 49.74 | 49.91 | -4.93% | 15,919 | 80,199,537 |
| 2024-08-15 | 52.48 | 53.47 | 52.05 | 52.5 | +0.04% | 6,287 | 33,158,166 |
| 2024-08-14 | 53.68 | 53.69 | 52.4 | 52.48 | -2.24% | 4,952 | 26,241,866 |
| 2024-08-13 | 54.08 | 54.33 | 52.87 | 53.68 | +0.34% | 7,802 | 41,606,720 |
| 2024-08-12 | 53.96 | 55.55 | 53.21 | 53.5 | -0.58% | 13,463 | 73,276,009 |
| 2024-08-09 | 56.5 | 57.58 | 53.81 | 53.81 | +0.84% | 25,839 | 142,862,164 |
| 2024-08-08 | 52.36 | 53.36 | 51.85 | 53.36 | +1.93% | 11,404 | 60,076,392 |
| 2024-08-07 | 51.5 | 53.04 | 50.71 | 52.35 | +2.75% | 9,993 | 52,080,225 |
| 2024-08-06 | 50.07 | 51.16 | 50.07 | 50.95 | +2.33% | 4,010 | 20,312,732 |
| 2024-08-05 | 50 | 51.47 | 49.67 | 49.79 | -1.01% | 5,073 | 25,595,844 |
| 2024-08-02 | 50.2 | 52 | 50 | 50.3 | -0.16% | 4,323 | 22,035,721 |
| 2024-08-01 | 51.48 | 51.77 | 50.14 | 50.38 | -1.41% | 3,489 | 17,692,645 |
| 2024-07-31 | 49.08 | 51.46 | 48.69 | 51.1 | +4.14% | 6,002 | 30,475,744 |
| 2024-07-30 | 48.1 | 49.3 | 48 | 49.07 | +1.15% | 2,498 | 12,184,583 |
| 2024-07-29 | 48.91 | 49.32 | 48.45 | 48.51 | -1.1% | 1,854 | 9,019,888 |
| 2024-07-26 | 48.83 | 49.6 | 48.5 | 49.05 | -0.06% | 3,321 | 16,257,604 |
| 2024-07-25 | 48.65 | 50 | 48.65 | 49.08 | -0.89% | 3,621 | 17,867,009 |
| 2024-07-24 | 50.3 | 50.3 | 48.78 | 49.52 | -0.06% | 4,220 | 20,884,916 |
| 2024-07-23 | 50.7 | 51.4 | 49.5 | 49.55 | -2.63% | 5,123 | 25,825,670 |
| 2024-07-22 | 50.37 | 52.17 | 50.37 | 50.89 | +0.3% | 6,750 | 34,594,106 |
| 2024-07-19 | 49.97 | 51.29 | 49.37 | 50.74 | +2.24% | 5,952 | 30,112,401 |
| 2024-07-18 | 47.92 | 50.34 | 47.5 | 49.63 | +2.6% | 5,953 | 29,264,585 |
| 2024-07-17 | 48.26 | 48.77 | 47.84 | 48.37 | +0.31% | 3,380 | 16,320,191 |
| 2024-07-16 | 48.88 | 49.22 | 48.15 | 48.22 | -1.89% | 3,499 | 16,959,331 |
| 2024-07-15 | 50.03 | 50.19 | 49.04 | 49.15 | -2.13% | 3,321 | 16,395,653 |
| 2024-07-12 | 50.85 | 50.85 | 49.72 | 50.22 | +0.2% | 3,448 | 17,307,435 |
| 2024-07-11 | 49.27 | 50.69 | 49.27 | 50.12 | +2.2% | 4,809 | 24,121,739 |
| 2024-07-10 | 48.55 | 49.73 | 48.12 | 49.04 | -0.18% | 3,820 | 18,779,196 |
| 2024-07-09 | 47.99 | 49.77 | 47.01 | 49.13 | +3.21% | 5,374 | 26,030,785 |
| 2024-07-08 | 48.15 | 48.73 | 47.52 | 47.6 | -2.86% | 3,657 | 17,573,847 |
| 2024-07-05 | 48.57 | 49.45 | 47.2 | 49 | +2% | 3,926 | 18,983,233 |
| 2024-07-04 | 49.05 | 49.25 | 48.01 | 48.04 | -1.76% | 3,802 | 18,508,455 |
| 2024-07-03 | 50.93 | 50.93 | 48.8 | 48.9 | -3.07% | 4,399 | 21,700,412 |
| 2024-07-02 | 50.6 | 51.98 | 50.01 | 50.45 | +0.52% | 5,493 | 28,000,572 |
| 2024-07-01 | 48.95 | 50.48 | 48.16 | 50.19 | +2.58% | 6,095 | 30,198,704 |
| 2024-06-28 | 49.36 | 50.89 | 48.81 | 48.93 | -0.91% | 4,892 | 24,384,062 |
| 2024-06-27 | 50.86 | 51.04 | 49.33 | 49.38 | -3.48% | 5,101 | 25,587,731 |
| 2024-06-26 | 49.18 | 51.58 | 49.18 | 51.16 | +2.75% | 4,663 | 23,625,212 |
| 2024-06-25 | 50.3 | 50.89 | 49.55 | 49.79 | -1.01% | 4,560 | 22,852,196 |
| 2024-06-24 | 54.2 | 55.29 | 50 | 50.3 | -7.09% | 9,633 | 50,363,637 |
| 2024-06-21 | 54.38 | 54.66 | 52.72 | 54.14 | -29.5% | 6,439 | 34,532,506 |
| 2024-06-20 | 76.31 | 79.2 | 76.31 | 76.79 | -0.21% | 8,113 | 63,166,107 |
| 2024-06-19 | 77.33 | 78.13 | 75.91 | 76.95 | -0.47% | 5,533 | 42,549,037 |
| 2024-06-18 | 79.5 | 79.5 | 77.11 | 77.31 | -2.46% | 5,788 | 45,117,181 |
| 2024-06-17 | 81.6 | 81.81 | 78.5 | 79.26 | -2.51% | 5,930 | 47,281,241 |
| 2024-06-14 | 81.5 | 82.97 | 80.51 | 81.3 | -0.39% | 5,578 | 45,588,040 |
| 2024-06-13 | 79.22 | 82.38 | 79.22 | 81.62 | +2.2% | 5,439 | 44,099,547 |
| 2024-06-12 | 78 | 80.45 | 77.7 | 79.86 | +2.78% | 4,513 | 35,917,979 |
| 2024-06-11 | 76.43 | 77.79 | 74.85 | 77.7 | +1.6% | 3,800 | 29,084,832 |
| 2024-06-07 | 77 | 77.86 | 75.7 | 76.48 | -0.84% | 4,864 | 37,219,233 |
| 2024-06-06 | 79.7 | 80.14 | 76.67 | 77.13 | -3.35% | 6,675 | 51,904,546 |
| 2024-06-05 | 81 | 82.3 | 79.74 | 79.8 | -1.8% | 4,969 | 40,163,641 |
| 2024-06-04 | 79.85 | 81.32 | 79 | 81.26 | +2.36% | 4,657 | 37,364,048 |
| 2024-06-03 | 80.5 | 81.39 | 79.15 | 79.39 | -0.96% | 5,427 | 43,436,703 |
| 2024-05-31 | 79 | 81.48 | 78.32 | 80.16 | +2.38% | 6,075 | 48,683,832 |
| 2024-05-30 | 77.45 | 78.36 | 77.29 | 78.3 | +0.62% | 2,266 | 17,646,454 |
| 2024-05-29 | 78.64 | 78.68 | 77.3 | 77.82 | -0.6% | 4,069 | 31,706,009 |
| 2024-05-28 | 79 | 79.9 | 78.02 | 78.29 | -0.9% | 4,170 | 32,884,596 |
| 2024-05-27 | 77.92 | 79.68 | 77.26 | 79 | +1.92% | 5,646 | 44,470,747 |
| 2024-05-24 | 78.83 | 78.83 | 77.51 | 77.51 | -0.6% | 4,059 | 31,562,271 |
| 2024-05-23 | 78.9 | 78.9 | 77.91 | 77.98 | -1.13% | 3,823 | 29,936,850 |
| 2024-05-22 | 79.9 | 79.9 | 78.5 | 78.87 | +0.08% | 4,150 | 32,751,003 |
| 2024-05-21 | 80 | 80.38 | 78.25 | 78.81 | -2.7% | 7,458 | 58,985,074 |
| 2024-05-20 | 79.63 | 82.79 | 79.53 | 81 | +1.94% | 7,140 | 58,168,967 |
| 2024-05-17 | 79.48 | 80.22 | 78.32 | 79.46 | -0.08% | 5,962 | 47,231,283 |
| 2024-05-16 | 79.87 | 81.16 | 79.24 | 79.52 | +0.4% | 4,565 | 36,614,490 |
| 2024-05-15 | 80.39 | 80.98 | 79.18 | 79.2 | -1.52% | 4,913 | 39,261,232 |
| 2024-05-14 | 79.98 | 81.38 | 79.84 | 80.42 | +0.99% | 4,924 | 39,757,089 |
| 2024-05-13 | 81.99 | 82 | 79.37 | 79.63 | -3.03% | 7,897 | 63,353,920 |
| 2024-05-10 | 83.85 | 84 | 81.21 | 82.12 | -2.24% | 7,681 | 63,257,890 |
| 2024-05-09 | 84.74 | 85.73 | 83.88 | 84 | -0.86% | 8,768 | 74,015,169 |
| 2024-05-08 | 87.88 | 88.47 | 84.41 | 84.73 | -3.57% | 12,045 | 103,485,249 |
| 2024-05-07 | 88.9 | 89 | 87.62 | 87.87 | -0.41% | 7,611 | 67,062,300 |
| 2024-05-06 | 83.99 | 88.57 | 83.53 | 88.23 | +5.2% | 13,959 | 120,915,341 |
| 2024-04-30 | 81.53 | 84.8 | 81.53 | 83.87 | +2.18% | 9,182 | 76,509,470 |
| 2024-04-29 | 78.13 | 82.96 | 78.13 | 82.08 | +4.72% | 10,181 | 82,507,638 |
| 2024-04-26 | 78 | 79.39 | 77.7 | 78.38 | +0.29% | 9,913 | 77,821,587 |
| 2024-04-25 | 80.12 | 80.96 | 77.88 | 78.15 | -2.14% | 9,754 | 77,125,332 |
| 2024-04-24 | 74.49 | 79.9 | 74.03 | 79.86 | +8.76% | 18,856 | 146,795,896 |
| 2024-04-23 | 75.9 | 77.39 | 72.81 | 73.43 | +4.36% | 16,294 | 121,727,624 |
| 2024-04-22 | 68.02 | 70.51 | 67.74 | 70.36 | +2.67% | 5,501 | 38,214,912 |
| 2024-04-19 | 67.02 | 68.67 | 66.7 | 68.53 | +0.59% | 3,507 | 23,666,194 |
| 2024-04-18 | 66.81 | 68.92 | 65.81 | 68.13 | +1.84% | 4,635 | 31,262,163 |
| 2024-04-17 | 65.33 | 67.77 | 65.33 | 66.9 | +3.03% | 5,084 | 33,845,774 |
| 2024-04-16 | 68.94 | 68.94 | 64.81 | 64.93 | -6.43% | 5,362 | 35,540,596 |
| 2024-04-15 | 69.42 | 72.58 | 68.12 | 69.39 | +0.17% | 5,992 | 42,204,815 |
| 2024-04-12 | 69.08 | 70.82 | 69 | 69.27 | +0.28% | 2,728 | 19,072,352 |
| 2024-04-11 | 71.11 | 72.35 | 69 | 69.08 | -3.38% | 5,455 | 38,500,151 |
| 2024-04-10 | 74.6 | 74.6 | 71.11 | 71.5 | -4.36% | 3,452 | 24,949,566 |
| 2024-04-09 | 72.99 | 74.88 | 72.01 | 74.76 | +2.41% | 2,290 | 16,931,339 |
| 2024-04-08 | 76.68 | 76.68 | 72.6 | 73 | -4.84% | 4,328 | 32,073,395 |
| 2024-04-03 | 76.55 | 77.32 | 75.8 | 76.71 | +0.26% | 2,117 | 16,190,478 |
| 2024-04-02 | 77.6 | 77.6 | 75.72 | 76.51 | -1.23% | 2,680 | 20,457,211 |
| 2024-04-01 | 75.49 | 77.6 | 74.92 | 77.46 | +3.42% | 3,524 | 26,916,558 |
| 2024-03-29 | 73.75 | 74.9 | 73.67 | 74.9 | +1.37% | 2,272 | 16,918,477 |
| 2024-03-28 | 72.3 | 74.96 | 72.06 | 73.89 | +1.92% | 3,486 | 25,747,468 |
| 2024-03-27 | 74.93 | 75.35 | 72.17 | 72.5 | -3.23% | 3,678 | 27,231,493 |
| 2024-03-26 | 75.1 | 75.91 | 73.71 | 74.92 | -0.68% | 4,195 | 31,338,082 |
| 2024-03-25 | 77.98 | 77.98 | 75.35 | 75.43 | -3.1% | 5,709 | 43,893,670 |
| 2024-03-22 | 79.91 | 80.2 | 77.21 | 77.84 | -3.3% | 6,628 | 51,854,526 |
| 2024-03-21 | 82 | 82.5 | 79.85 | 80.5 | -1.59% | 5,982 | 48,380,325 |
| 2024-03-20 | 82 | 82.86 | 80.57 | 81.8 | -0.02% | 6,032 | 49,193,727 |
| 2024-03-19 | 83.87 | 83.9 | 81.44 | 81.82 | -2.23% | 6,719 | 55,272,086 |
| 2024-03-18 | 78.5 | 84.02 | 78.5 | 83.69 | +7.16% | 14,479 | 118,836,253 |
| 2024-03-15 | 77.48 | 78.55 | 76.76 | 78.1 | +0.13% | 5,470 | 42,428,787 |
| 2024-03-14 | 80.14 | 81.18 | 77.41 | 78 | -2.05% | 10,886 | 85,739,660 |
| 2024-03-13 | 81.4 | 81.4 | 79.3 | 79.63 | -2.19% | 8,126 | 65,031,753 |
| 2024-03-12 | 80 | 81.99 | 80 | 81.41 | +1.76% | 6,101 | 49,579,126 |
| 2024-03-11 | 78.2 | 80.08 | 77.6 | 80 | +2.31% | 5,018 | 39,702,990 |
| 2024-03-08 | 77.02 | 78.45 | 76.9 | 78.19 | +1.41% | 4,131 | 32,085,802 |
| 2024-03-07 | 78.8 | 79.3 | 77.1 | 77.1 | -1.8% | 5,176 | 40,501,414 |
| 2024-03-06 | 79.6 | 80.21 | 78.02 | 78.51 | -0.98% | 4,992 | 39,451,299 |
| 2024-03-05 | 80.6 | 80.6 | 79 | 79.29 | -1.82% | 5,310 | 42,293,299 |
| 2024-03-04 | 79.7 | 81.29 | 79 | 80.76 | +1.32% | 6,497 | 52,111,069 |
| 2024-03-01 | 81 | 81.7 | 78.6 | 79.71 | -1.23% | 6,960 | 55,486,811 |
| 2024-02-29 | 78.58 | 81.5 | 77.11 | 80.7 | +1.77% | 10,271 | 81,668,359 |
| 2024-02-28 | 84.8 | 85.58 | 79.06 | 79.3 | -5.71% | 15,677 | 129,208,736 |
| 2024-02-27 | 83.09 | 84.79 | 82.6 | 84.1 | +1.83% | 10,514 | 88,006,984 |
| 2024-02-26 | 81.61 | 83.5 | 79.6 | 82.59 | +1.23% | 8,881 | 72,560,403 |
| 2024-02-23 | 78.99 | 82.49 | 77.76 | 81.59 | +4.24% | 9,545 | 76,229,417 |
| 2024-02-22 | 77.94 | 78.88 | 76.66 | 78.27 | +0.2% | 6,661 | 51,774,508 |
| 2024-02-21 | 77.51 | 79.41 | 75.47 | 78.11 | +0.76% | 10,882 | 84,922,095 |
| 2024-02-20 | 77.76 | 78.58 | 75.82 | 77.52 | -0.31% | 7,033 | 54,274,210 |
| 2024-02-19 | 78.5 | 80 | 77.22 | 77.76 | +0.7% | 9,250 | 72,419,108 |
| 2024-02-08 | 72.01 | 77.81 | 70.13 | 77.22 | +8.3% | 11,242 | 83,714,987 |
| 2024-02-07 | 70.88 | 75.98 | 69.06 | 71.3 | +0.41% | 13,866 | 99,992,471 |
| 2024-02-06 | 64.5 | 73.08 | 60.09 | 71.01 | +9.25% | 16,415 | 110,211,682 |
| 2024-02-05 | 71.99 | 72.66 | 63.07 | 65 | -11.62% | 16,192 | 108,544,702 |
| 2024-02-02 | 73 | 77.37 | 71.09 | 73.55 | -4.24% | 16,576 | 122,348,478 |
| 2024-02-01 | 92.92 | 92.92 | 76.81 | 76.81 | -20% | 25,283 | 197,500,573 |
| 2024-01-31 | 99.92 | 101.17 | 95.97 | 96.01 | -4.37% | 4,074 | 39,978,088 |
| 2024-01-30 | 100.63 | 104.47 | 99.06 | 100.4 | -1.71% | 2,911 | 29,586,420 |
| 2024-01-29 | 109.15 | 111.99 | 102.08 | 102.15 | -6.41% | 6,067 | 64,302,243 |
| 2024-01-26 | 115.99 | 116.51 | 108.51 | 109.15 | -5.91% | 3,609 | 40,592,449 |
| 2024-01-25 | 113.66 | 117.71 | 110.07 | 116 | +2.17% | 4,943 | 56,395,266 |
| 2024-01-24 | 114 | 114.78 | 110.55 | 113.54 | -0.27% | 2,926 | 33,018,867 |
| 2024-01-23 | 112.98 | 114.84 | 111.62 | 113.85 | +0.75% | 3,072 | 34,831,968 |
| 2024-01-22 | 119 | 119.84 | 112.72 | 113 | -5.57% | 5,421 | 62,306,018 |
| 2024-01-19 | 120.98 | 123 | 119.59 | 119.67 | -1.91% | 1,808 | 21,889,093 |
| 2024-01-18 | 119.8 | 122.7 | 115.6 | 122 | +1.73% | 4,254 | 50,295,435 |
| 2024-01-17 | 122.45 | 126 | 119.61 | 119.92 | -2.82% | 6,329 | 78,118,920 |
| 2024-01-16 | 125.76 | 128.47 | 120.11 | 123.4 | +2.77% | 9,720 | 119,942,972 |
| 2024-01-15 | 118.56 | 121.79 | 117.59 | 120.07 | +1.36% | 1,168 | 14,044,730 |
| 2024-01-12 | 118 | 120.5 | 118 | 118.46 | -0.01% | 1,416 | 16,918,837 |
| 2024-01-11 | 117.56 | 120.88 | 115.81 | 118.47 | +1.6% | 2,441 | 29,073,167 |
| 2024-01-10 | 116.01 | 118.35 | 112.7 | 116.6 | -0.05% | 3,006 | 34,930,718 |
| 2024-01-09 | 115.45 | 118.43 | 114.92 | 116.66 | +1.05% | 1,693 | 19,723,495 |
| 2024-01-08 | 118.8 | 118.8 | 114.75 | 115.45 | -2.98% | 2,491 | 28,981,045 |
| 2024-01-05 | 124.66 | 125.79 | 118.02 | 119 | -4.94% | 2,675 | 32,353,587 |
| 2024-01-04 | 124.77 | 125.99 | 124.1 | 125.18 | +0.79% | 1,982 | 24,771,633 |
| 2024-01-03 | 123.31 | 125.57 | 122.61 | 124.2 | +0.63% | 3,676 | 45,427,933 |
| 2024-01-02 | 124.78 | 125.38 | 123.2 | 123.42 | -1.11% | 3,128 | 38,844,628 |
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：