股票概览
69.9
+0.63%
+0.44
70.96
开盘价
70.96
最高价
68.23
最低价
1,641
成交量
数据更新至: 2025-03-25
技术指标
70.83
MA5 (5日均线)
71.01
MA10 (10日均线)
73.69
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 | 70.96 | 70.96 | 68.23 | 69.9 | +0.63% | 1,641 | 11,409,257 |
| 2025-03-24 | 71 | 71.79 | 68 | 69.46 | -1.85% | 6,691 | 46,357,514 |
| 2025-03-21 | 72.62 | 73.48 | 70.56 | 70.77 | -2.55% | 4,845 | 34,600,152 |
| 2025-03-20 | 71.5 | 72.85 | 70.81 | 72.62 | +1.71% | 4,861 | 34,874,741 |
| 2025-03-19 | 72 | 72.33 | 70.99 | 71.4 | -1.65% | 6,123 | 43,788,814 |
| 2025-03-18 | 72.62 | 74.5 | 71.55 | 72.6 | -0.01% | 9,433 | 68,909,111 |
| 2025-03-17 | 73.63 | 73.75 | 69 | 72.61 | -0.53% | 11,896 | 85,659,137 |
| 2025-03-14 | 69.18 | 73.55 | 66.12 | 73 | +8.63% | 19,183 | 135,391,694 |
| 2025-03-13 | 70.38 | 70.6 | 66.77 | 67.2 | -4.75% | 11,746 | 79,823,128 |
| 2025-03-12 | 71.78 | 72.06 | 69.7 | 70.55 | -1.49% | 9,304 | 65,708,411 |
| 2025-03-11 | 75 | 75.1 | 70 | 71.62 | -4.51% | 15,398 | 110,784,874 |
| 2025-03-10 | 74.6 | 77.98 | 73.52 | 75 | +0.4% | 11,520 | 87,318,518 |
| 2025-03-07 | 75.26 | 75.59 | 72 | 74.7 | -0.73% | 8,590 | 63,840,179 |
| 2025-03-06 | 77.2 | 77.69 | 75.07 | 75.25 | -2.27% | 9,307 | 70,800,299 |
| 2025-03-05 | 79.01 | 79.01 | 76 | 77 | -1.03% | 6,417 | 49,308,492 |
| 2025-03-04 | 76 | 77.98 | 75.07 | 77.8 | +3.25% | 8,218 | 63,155,015 |
| 2025-03-03 | 76 | 76.25 | 72 | 75.35 | -0.01% | 14,446 | 106,433,554 |
| 2025-02-28 | 78.77 | 79.18 | 75.1 | 75.36 | -5.41% | 9,210 | 70,493,020 |
| 2025-02-27 | 81.98 | 83.09 | 78.8 | 79.67 | -2.84% | 14,122 | 113,962,804 |
| 2025-02-26 | 81.7 | 84.82 | 81.36 | 82 | +1.08% | 22,267 | 185,378,528 |
| 2025-02-25 | 81.9 | 83.67 | 80.51 | 81.12 | -1.07% | 12,375 | 101,314,623 |
| 2025-02-24 | 82.9 | 83.5 | 80.66 | 82 | -1.09% | 9,609 | 78,727,669 |
| 2025-02-21 | 83.38 | 84.1 | 81.37 | 82.9 | -0.12% | 10,614 | 87,842,904 |
| 2025-02-20 | 79.02 | 83.42 | 79 | 83 | +4.09% | 8,696 | 71,349,583 |
| 2025-02-19 | 78.53 | 80.8 | 78.53 | 79.74 | +0.3% | 5,313 | 42,538,439 |
| 2025-02-18 | 78.67 | 80.42 | 78.01 | 79.5 | +0.15% | 5,348 | 42,422,104 |
| 2025-02-17 | 77.08 | 79.88 | 76.92 | 79.38 | +2.27% | 5,361 | 42,196,597 |
| 2025-02-14 | 77.02 | 78.33 | 76.67 | 77.62 | +0.05% | 4,639 | 35,917,126 |
| 2025-02-13 | 77.92 | 79.89 | 77.38 | 77.58 | -1.4% | 6,559 | 51,597,136 |
| 2025-02-12 | 74.54 | 79.79 | 74.44 | 78.68 | +5.03% | 9,338 | 71,927,577 |
| 2025-02-11 | 77.09 | 77.7 | 74.1 | 74.91 | -3.68% | 9,296 | 69,919,966 |
| 2025-02-10 | 77.53 | 78.53 | 76.24 | 77.77 | -0.17% | 6,615 | 51,178,909 |
| 2025-02-07 | 78.45 | 79.66 | 76.1 | 77.9 | +0.79% | 5,366 | 41,896,603 |
| 2025-02-06 | 74.01 | 79.49 | 74.01 | 77.29 | +3.47% | 6,065 | 47,212,717 |
| 2025-02-05 | 74.05 | 75.95 | 72.68 | 74.7 | +3.03% | 4,387 | 32,850,261 |
| 2025-01-27 | 75.42 | 75.47 | 72 | 72.5 | -1.37% | 5,370 | 39,643,548 |
| 2025-01-24 | 74.93 | 76 | 72.83 | 73.51 | -1.72% | 5,406 | 40,377,900 |
| 2025-01-23 | 78.88 | 79.35 | 74.79 | 74.8 | -4.57% | 6,694 | 51,240,134 |
| 2025-01-22 | 79.01 | 80 | 77.41 | 78.38 | -1.61% | 3,479 | 27,275,664 |
| 2025-01-21 | 78.79 | 80.28 | 77.34 | 79.66 | +2.18% | 5,352 | 42,076,779 |
| 2025-01-20 | 75.93 | 79.99 | 75.93 | 77.96 | +1.14% | 6,283 | 49,233,969 |
| 2025-01-17 | 76.8 | 77.9 | 67 | 77.08 | +0.36% | 5,486 | 42,076,992 |
| 2025-01-16 | 79.35 | 79.96 | 76.4 | 76.8 | -2.8% | 5,993 | 46,709,231 |
| 2025-01-15 | 82.5 | 82.6 | 78.6 | 79.01 | -3.17% | 6,229 | 49,667,307 |
| 2025-01-14 | 80.66 | 81.6 | 78.22 | 81.6 | +1.75% | 8,771 | 70,234,301 |
| 2025-01-13 | 84.5 | 84.95 | 78.95 | 80.2 | -1.76% | 14,183 | 116,784,727 |
| 2025-01-10 | 73.53 | 83.92 | 73.53 | 81.64 | +11.62% | 18,986 | 151,728,504 |
| 2025-01-09 | 74 | 77.34 | 72.89 | 73.14 | -0.84% | 9,136 | 68,735,380 |
| 2025-01-08 | 69.25 | 74.67 | 69.24 | 73.76 | +2.87% | 7,749 | 55,496,890 |
| 2025-01-07 | 70 | 71.7 | 68.23 | 71.7 | +2.34% | 7,325 | 51,414,659 |
| 2025-01-06 | 79 | 79.97 | 68.1 | 70.06 | -38.57% | 14,746 | 107,003,290 |
| 2025-01-03 | 117.5 | 119.5 | 113 | 114.05 | -3.1% | 4,641 | 53,684,072 |
| 2025-01-02 | 117 | 119.98 | 113.35 | 117.7 | +1.03% | 5,530 | 64,589,278 |
| 2024-12-31 | 117.3 | 118.36 | 115.6 | 116.5 | -0.68% | 3,467 | 40,446,088 |
| 2024-12-30 | 120 | 121.79 | 116.5 | 117.3 | -2.25% | 4,603 | 54,565,459 |
| 2024-12-27 | 120.2 | 121.9 | 116.03 | 120 | +1.27% | 5,112 | 61,252,850 |
| 2024-12-26 | 125 | 125.17 | 118.35 | 118.49 | -4.87% | 7,391 | 89,435,430 |
| 2024-12-25 | 125 | 127.74 | 122.01 | 124.55 | -1.29% | 4,915 | 61,001,204 |
| 2024-12-24 | 134.62 | 135 | 123.01 | 126.18 | -4.41% | 8,152 | 104,170,466 |
| 2024-12-23 | 128.19 | 137.48 | 126.52 | 132 | +2.95% | 8,604 | 115,040,073 |
| 2024-12-20 | 129.14 | 130.69 | 125.4 | 128.22 | +0.02% | 6,650 | 84,683,248 |
| 2024-12-19 | 125.99 | 128.5 | 122.7 | 128.2 | +1.5% | 5,908 | 74,512,541 |
| 2024-12-18 | 123.6 | 128.4 | 120.01 | 126.3 | +2.77% | 6,617 | 82,809,787 |
| 2024-12-17 | 125 | 128 | 120.63 | 122.9 | -2.07% | 6,176 | 75,973,310 |
| 2024-12-16 | 122.55 | 127.5 | 121.15 | 125.5 | +3.73% | 7,680 | 95,529,997 |
| 2024-12-13 | 122.88 | 122.88 | 118.8 | 120.99 | -1.07% | 3,272 | 39,393,198 |
| 2024-12-12 | 122.39 | 123.26 | 119.6 | 122.3 | +1.12% | 3,234 | 39,343,876 |
| 2024-12-11 | 124 | 127.1 | 120.5 | 120.95 | -2.69% | 5,727 | 70,497,232 |
| 2024-12-10 | 127.88 | 128.3 | 122.2 | 124.29 | +1.05% | 6,487 | 81,481,433 |
| 2024-12-09 | 121.61 | 124.68 | 120.07 | 123 | +1.65% | 3,593 | 44,115,506 |
| 2024-12-06 | 121.53 | 124.3 | 119.1 | 121 | -0.44% | 4,802 | 57,990,760 |
| 2024-12-05 | 122.38 | 124.49 | 119.38 | 121.53 | -0.4% | 4,325 | 52,700,735 |
| 2024-12-04 | 119.89 | 129 | 119.01 | 122.02 | +2.53% | 8,041 | 100,067,759 |
| 2024-12-03 | 125 | 125.37 | 119 | 119.01 | -5% | 5,764 | 69,925,464 |
| 2024-12-02 | 123.82 | 125.27 | 120.27 | 125.27 | +1.8% | 6,325 | 77,779,775 |
| 2024-11-29 | 116.88 | 125.01 | 113 | 123.05 | +5.66% | 9,301 | 112,279,803 |
| 2024-11-28 | 118 | 120.88 | 115.1 | 116.46 | -1.46% | 7,794 | 91,847,906 |
| 2024-11-27 | 121 | 121 | 113.67 | 118.19 | -3.71% | 8,436 | 98,411,250 |
| 2024-11-26 | 126.24 | 127.49 | 120.56 | 122.74 | -3.74% | 5,481 | 67,500,162 |
| 2024-11-25 | 125.28 | 129.61 | 122 | 127.51 | +1.38% | 5,373 | 67,155,498 |
| 2024-11-22 | 128.8 | 130.96 | 124 | 125.77 | -0.89% | 7,933 | 100,801,467 |
| 2024-11-21 | 127 | 127.96 | 123.02 | 126.9 | +2.12% | 7,432 | 93,623,320 |
| 2024-11-20 | 119.99 | 124.88 | 117.2 | 124.26 | +4.81% | 9,046 | 109,902,767 |
| 2024-11-19 | 113.32 | 118.63 | 112.23 | 118.56 | +5.36% | 13,498 | 155,523,957 |
| 2024-11-18 | 126.33 | 126.33 | 110 | 112.53 | -12.7% | 16,421 | 191,201,865 |
| 2024-11-15 | 140.37 | 142.37 | 127 | 128.9 | -9.16% | 11,537 | 152,245,211 |
| 2024-11-14 | 139.77 | 146.78 | 136.89 | 141.9 | +2.83% | 8,774 | 125,250,037 |
| 2024-11-13 | 132.9 | 138.5 | 132.03 | 138 | +3.84% | 6,791 | 92,001,524 |
| 2024-11-12 | 132.97 | 132.99 | 128 | 132.9 | +0.29% | 7,654 | 99,706,993 |
| 2024-11-11 | 129 | 132.52 | 124.21 | 132.52 | +3.31% | 10,769 | 138,154,124 |
| 2024-11-08 | 130.02 | 138.88 | 126.5 | 128.27 | +0.46% | 11,958 | 157,383,417 |
| 2024-11-07 | 118 | 131.79 | 114.02 | 127.68 | +8.36% | 12,467 | 152,935,016 |
| 2024-11-06 | 113 | 120.49 | 108.3 | 117.83 | +8.8% | 11,987 | 138,857,750 |
| 2024-11-05 | 102 | 109.89 | 101.87 | 108.3 | +6.69% | 11,259 | 119,793,270 |
| 2024-11-04 | 106 | 106 | 97 | 101.51 | -1.35% | 9,500 | 95,750,553 |
| 2024-11-01 | 110.01 | 112.21 | 98.21 | 102.9 | -5.6% | 17,092 | 175,730,172 |
| 2024-10-31 | 97.73 | 113.9 | 97.73 | 109 | +9.99% | 14,131 | 150,249,356 |
| 2024-10-30 | 96 | 99.6 | 92.14 | 99.1 | +4.81% | 10,788 | 104,717,490 |
| 2024-10-29 | 97.02 | 97.02 | 92 | 94.55 | -0.28% | 10,820 | 101,603,408 |
| 2024-10-28 | 87.52 | 94.9 | 87 | 94.82 | +10.51% | 15,051 | 138,630,418 |
| 2024-10-25 | 81.8 | 87.67 | 81.8 | 85.8 | +4.25% | 10,762 | 92,024,614 |
| 2024-10-24 | 83.85 | 83.85 | 79.01 | 82.3 | -2.02% | 10,253 | 82,897,336 |
| 2024-10-23 | 85.88 | 87.5 | 83.07 | 84 | -2.98% | 7,795 | 66,711,537 |
| 2024-10-22 | 87.3 | 88.77 | 85 | 86.58 | -0.79% | 7,941 | 68,775,532 |
| 2024-10-21 | 89 | 89 | 84.12 | 87.27 | -0.15% | 13,674 | 118,749,044 |
| 2024-10-18 | 80.94 | 88.8 | 80.76 | 87.4 | +8.34% | 16,631 | 143,697,105 |
| 2024-10-17 | 79.25 | 82.6 | 79.25 | 80.67 | +1.6% | 8,351 | 68,007,813 |
| 2024-10-16 | 78.62 | 80.2 | 77.02 | 79.4 | -0.23% | 5,208 | 40,977,046 |
| 2024-10-15 | 79.46 | 80.99 | 77.12 | 79.58 | +0.15% | 6,879 | 54,552,733 |
| 2024-10-14 | 76.99 | 81 | 75 | 79.46 | +2.79% | 7,442 | 58,133,139 |
| 2024-10-11 | 81.8 | 82 | 72.08 | 77.3 | -5.5% | 11,126 | 85,858,267 |
| 2024-10-10 | 79.88 | 83.92 | 75.16 | 81.8 | +3.53% | 8,864 | 72,017,315 |
| 2024-10-09 | 82 | 86.5 | 73 | 79.01 | -6.39% | 17,626 | 141,298,740 |
| 2024-10-08 | 88.49 | 88.49 | 75.02 | 84.4 | +14.46% | 23,401 | 193,795,380 |
| 2024-09-30 | 64.33 | 75 | 62.1 | 73.74 | +16.51% | 14,552 | 99,325,190 |
| 2024-09-27 | 62 | 64 | 60.3 | 63.29 | +4.44% | 6,530 | 40,461,351 |
| 2024-09-26 | 61 | 61 | 59.1 | 60.6 | +0.82% | 6,490 | 39,013,826 |
| 2024-09-25 | 59.78 | 64 | 59.78 | 60.11 | +0.32% | 10,919 | 67,684,074 |
| 2024-09-24 | 58.88 | 60.49 | 58.57 | 59.92 | +2.32% | 6,964 | 41,522,324 |
| 2024-09-23 | 58.76 | 59.39 | 57.31 | 58.56 | +0.48% | 3,733 | 21,824,732 |
| 2024-09-20 | 58 | 58.5 | 56.6 | 58.28 | +0.14% | 3,256 | 18,756,590 |
| 2024-09-19 | 58.5 | 58.65 | 56.71 | 58.2 | +0.19% | 4,109 | 23,773,924 |
| 2024-09-18 | 57.39 | 58.58 | 56.32 | 58.09 | +0.33% | 7,900 | 45,397,055 |
| 2024-09-13 | 58.7 | 59.29 | 57.24 | 57.9 | -0.05% | 5,757 | 33,492,767 |
| 2024-09-12 | 57.32 | 58.5 | 56.6 | 57.93 | +1.45% | 6,509 | 37,505,368 |
| 2024-09-11 | 54.1 | 57.25 | 54.1 | 57.1 | +5.55% | 9,654 | 54,511,158 |
| 2024-09-10 | 53.98 | 55.5 | 53.44 | 54.1 | +1.24% | 5,246 | 28,665,603 |
| 2024-09-09 | 53.29 | 54.3 | 52.81 | 53.44 | -0.26% | 3,339 | 17,892,874 |
| 2024-09-06 | 55.48 | 56 | 53.47 | 53.58 | -3.91% | 4,578 | 24,968,348 |
| 2024-09-05 | 55.35 | 56.88 | 55.18 | 55.76 | -0.21% | 3,608 | 20,163,326 |
| 2024-09-04 | 54.13 | 56.58 | 54.13 | 55.88 | +1.18% | 5,599 | 31,257,545 |
| 2024-09-03 | 53.6 | 55.76 | 53.6 | 55.23 | +2.87% | 5,746 | 31,667,239 |
| 2024-09-02 | 54.8 | 55.5 | 53.39 | 53.69 | -2.1% | 6,755 | 36,619,938 |
| 2024-08-30 | 53.52 | 55.36 | 53.18 | 54.84 | +2.28% | 5,125 | 27,939,677 |
| 2024-08-29 | 53.7 | 54.88 | 51.51 | 53.62 | -0.09% | 7,380 | 39,107,789 |
| 2024-08-28 | 51.66 | 54.28 | 51.52 | 53.67 | +3.39% | 5,867 | 31,267,728 |
| 2024-08-27 | 50.89 | 52.25 | 50.54 | 51.91 | +1.45% | 4,104 | 21,165,051 |
| 2024-08-26 | 54 | 54.5 | 51.02 | 51.17 | -5.73% | 9,148 | 47,769,222 |
| 2024-08-23 | 51.79 | 54.45 | 51.38 | 54.28 | +4.14% | 7,534 | 40,048,044 |
| 2024-08-22 | 51.75 | 52.8 | 51.5 | 52.12 | +0.85% | 4,496 | 23,453,159 |
| 2024-08-21 | 50.64 | 52.13 | 50.64 | 51.68 | +1% | 3,148 | 16,279,412 |
| 2024-08-20 | 51.13 | 52.39 | 50.7 | 51.17 | -0.37% | 3,896 | 20,025,563 |
| 2024-08-19 | 51.41 | 52 | 51.1 | 51.36 | -0.1% | 3,409 | 17,548,438 |
| 2024-08-16 | 51.21 | 52.51 | 51.1 | 51.41 | -0.35% | 4,652 | 24,069,196 |
| 2024-08-15 | 50.51 | 52.4 | 50.38 | 51.59 | +0.86% | 4,696 | 24,145,858 |
| 2024-08-14 | 52.08 | 52.98 | 50.86 | 51.15 | -1.73% | 7,345 | 37,909,400 |
| 2024-08-13 | 52.75 | 53.02 | 51.3 | 52.05 | -0.13% | 7,639 | 39,759,651 |
| 2024-08-12 | 52.2 | 53.5 | 51.53 | 52.12 | -0.65% | 6,613 | 34,679,358 |
| 2024-08-09 | 50.37 | 54.98 | 49.8 | 52.46 | +4.61% | 15,868 | 83,554,768 |
| 2024-08-08 | 49.5 | 51.45 | 48.81 | 50.15 | +0.4% | 5,054 | 25,493,040 |
| 2024-08-07 | 50.73 | 51.05 | 49.61 | 49.95 | -2.4% | 8,118 | 40,838,446 |
| 2024-08-06 | 50 | 51.18 | 49.41 | 51.18 | +3.02% | 7,139 | 35,877,653 |
| 2024-08-05 | 48.67 | 51.58 | 48.6 | 49.68 | +0.18% | 10,450 | 52,506,820 |
| 2024-08-02 | 49.91 | 50.8 | 49.31 | 49.59 | -1.78% | 7,061 | 35,359,649 |
| 2024-08-01 | 48.02 | 51.29 | 48.02 | 50.49 | +4.51% | 13,802 | 68,841,671 |
| 2024-07-31 | 45.03 | 49.36 | 44.53 | 48.31 | +2.29% | 15,798 | 74,590,141 |
| 2024-07-30 | 47.13 | 47.79 | 46.38 | 47.23 | +0.4% | 5,036 | 23,668,411 |
| 2024-07-29 | 46.53 | 47.8 | 45.77 | 47.04 | +1.42% | 4,452 | 20,898,247 |
| 2024-07-26 | 45.72 | 46.99 | 45.66 | 46.38 | +1.42% | 4,075 | 18,834,884 |
| 2024-07-25 | 46.4 | 46.85 | 45.43 | 45.73 | -1.44% | 5,392 | 24,769,844 |
| 2024-07-24 | 47 | 48.5 | 46.1 | 46.4 | -1.86% | 8,348 | 39,290,505 |
| 2024-07-23 | 50.95 | 51.6 | 47 | 47.28 | -7.2% | 11,194 | 54,471,264 |
| 2024-07-22 | 50.87 | 52.5 | 50.34 | 50.95 | +1.13% | 11,490 | 58,663,526 |
| 2024-07-19 | 47.41 | 51.48 | 47.06 | 50.38 | +5% | 14,588 | 72,533,201 |
| 2024-07-18 | 47.15 | 48.99 | 44.8 | 47.98 | +0.73% | 11,422 | 53,223,543 |
| 2024-07-17 | 49.58 | 50.97 | 47.63 | 47.63 | -4.7% | 9,467 | 46,003,581 |
| 2024-07-16 | 49.13 | 50.84 | 48.38 | 49.98 | +1.79% | 9,274 | 46,012,683 |
| 2024-07-15 | 49.58 | 52.5 | 49.02 | 49.1 | -2.52% | 10,133 | 51,199,062 |
| 2024-07-12 | 49.43 | 50.77 | 48.76 | 50.37 | +0.94% | 8,855 | 44,155,066 |
| 2024-07-11 | 48.3 | 51.65 | 48.2 | 49.9 | +5.27% | 16,271 | 81,313,884 |
| 2024-07-10 | 46.57 | 48.2 | 46 | 47.4 | +1.83% | 13,659 | 64,686,503 |
| 2024-07-09 | 43.96 | 46.98 | 43.07 | 46.55 | +5.82% | 9,599 | 43,664,803 |
| 2024-07-08 | 45.18 | 45.72 | 43.68 | 43.99 | -1.19% | 7,603 | 34,044,109 |
| 2024-07-05 | 45.35 | 45.51 | 43.51 | 44.52 | -1.83% | 9,126 | 40,266,508 |
| 2024-07-04 | 46.8 | 47 | 45.31 | 45.35 | -3.02% | 8,306 | 38,083,298 |
| 2024-07-03 | 47.53 | 48.58 | 45.2 | 46.76 | -1.81% | 10,375 | 48,122,282 |
| 2024-07-02 | 49.55 | 50 | 47.3 | 47.62 | -4.57% | 11,299 | 54,707,041 |
| 2024-07-01 | 52.35 | 52.35 | 48.3 | 49.9 | -4.42% | 16,298 | 80,705,888 |
| 2024-06-28 | 50.63 | 53.51 | 49.66 | 52.21 | +3.1% | 13,979 | 73,102,798 |
| 2024-06-27 | 52 | 53.3 | 50.6 | 50.64 | -4.47% | 15,285 | 79,583,888 |
| 2024-06-26 | 50.5 | 53.36 | 49.1 | 53.01 | +5.6% | 15,028 | 76,984,474 |
| 2024-06-25 | 52 | 52.99 | 49.77 | 50.2 | -2.41% | 15,414 | 78,358,499 |
| 2024-06-24 | 54.41 | 56.59 | 51.26 | 51.44 | -4.17% | 22,208 | 120,180,854 |
| 2024-06-21 | 55.67 | 56.09 | 52.86 | 53.68 | -4.48% | 21,893 | 118,721,717 |
| 2024-06-20 | 59.49 | 63.4 | 56.01 | 56.2 | -3.77% | 29,254 | 175,003,675 |
| 2024-06-19 | 55.88 | 58.49 | 55.88 | 58.4 | +3.45% | 19,672 | 112,877,564 |
| 2024-06-18 | 55.7 | 57.74 | 55.7 | 56.45 | +1.97% | 21,825 | 123,704,341 |
| 2024-06-17 | 55 | 56.38 | 54.24 | 55.36 | -0.49% | 18,265 | 101,139,536 |
| 2024-06-14 | 56.35 | 57 | 54.42 | 55.63 | -2.74% | 26,225 | 145,139,692 |
| 2024-06-13 | 52 | 62.44 | 52 | 57.2 | +9.94% | 39,638 | 228,306,345 |
| 2024-06-12 | 51 | 53.3 | 50.67 | 52.03 | +1.9% | 16,156 | 84,365,681 |
| 2024-06-11 | 46.09 | 51.77 | 45.42 | 51.06 | +9.36% | 15,404 | 75,478,127 |
| 2024-06-07 | 46.11 | 47.45 | 45.39 | 46.69 | +2.3% | 8,897 | 41,241,239 |
| 2024-06-06 | 45.67 | 47.68 | 45.38 | 45.64 | -0.09% | 10,422 | 48,663,254 |
| 2024-06-05 | 47.69 | 47.69 | 45.61 | 45.68 | -5.54% | 9,063 | 42,301,457 |
| 2024-06-04 | 50.23 | 50.23 | 47.19 | 48.36 | -4.28% | 8,662 | 41,744,505 |
| 2024-06-03 | 51.35 | 52.5 | 49.55 | 50.52 | -1.71% | 9,957 | 50,938,731 |
| 2024-05-31 | 50.81 | 52.45 | 50.7 | 51.4 | +0.39% | 9,682 | 50,132,029 |
| 2024-05-30 | 52.6 | 52.97 | 50.8 | 51.2 | -2.64% | 10,004 | 51,485,712 |
| 2024-05-29 | 52.69 | 53.81 | 52 | 52.59 | -1.68% | 11,732 | 61,829,302 |
| 2024-05-28 | 53 | 55.2 | 52.55 | 53.49 | +0.28% | 18,891 | 101,609,682 |
| 2024-05-27 | 51.15 | 53.42 | 50.01 | 53.34 | +4.42% | 17,021 | 88,765,421 |
| 2024-05-24 | 49.9 | 52.1 | 49.27 | 51.08 | +1.87% | 13,454 | 68,357,467 |
| 2024-05-23 | 53.15 | 53.15 | 49.81 | 50.14 | -5.63% | 16,944 | 86,555,187 |
| 2024-05-22 | 52.6 | 53.4 | 50.96 | 53.13 | +2.17% | 20,872 | 109,095,310 |
| 2024-05-21 | 52.03 | 53.52 | 50.42 | 52 | -2.8% | 23,408 | 121,817,574 |
| 2024-05-20 | 57.3 | 57.77 | 52.82 | 53.5 | -1.38% | 36,440 | 201,809,831 |
| 2024-05-17 | 45.27 | 54.25 | 45.27 | 54.25 | +20% | 25,748 | 133,291,266 |
| 2024-05-16 | 44.53 | 46.38 | 44.53 | 45.21 | +1.53% | 3,444 | 15,695,946 |
| 2024-05-15 | 44.8 | 45.67 | 43.7 | 44.53 | +0.13% | 3,171 | 14,221,173 |
| 2024-05-14 | 44.3 | 45.3 | 44.02 | 44.47 | +0.38% | 3,966 | 17,620,076 |
| 2024-05-13 | 46.02 | 46.48 | 43.95 | 44.3 | -4.71% | 6,995 | 31,315,965 |
| 2024-05-10 | 48.51 | 48.51 | 46 | 46.49 | -3.65% | 4,480 | 21,116,917 |
| 2024-05-09 | 47.66 | 48.99 | 47.37 | 48.25 | +2.38% | 3,816 | 18,441,703 |
| 2024-05-08 | 48.79 | 49.36 | 46.82 | 47.13 | -3.44% | 5,386 | 25,775,220 |
| 2024-05-07 | 48.77 | 49.19 | 48.19 | 48.81 | +0.39% | 5,058 | 24,611,320 |
| 2024-05-06 | 47.76 | 49.05 | 47.28 | 48.62 | +3.4% | 10,019 | 48,432,221 |
| 2024-04-30 | 46.5 | 47.56 | 46.5 | 47.02 | +0.43% | 5,194 | 24,425,867 |
| 2024-04-29 | 45.8 | 47.16 | 44.59 | 46.82 | +4.04% | 6,865 | 31,865,082 |
| 2024-04-26 | 44.26 | 45.55 | 43.91 | 45 | +1.83% | 7,103 | 31,926,553 |
| 2024-04-25 | 44.7 | 46.65 | 44.09 | 44.19 | -2.04% | 5,061 | 22,874,254 |
| 2024-04-24 | 42.98 | 45.67 | 42.5 | 45.11 | +5.64% | 6,752 | 30,117,687 |
| 2024-04-23 | 42.53 | 42.83 | 41.48 | 42.7 | +2.47% | 5,546 | 23,536,892 |
| 2024-04-22 | 42.2 | 42.54 | 41.09 | 41.67 | -1.44% | 3,468 | 14,446,645 |
| 2024-04-19 | 43.02 | 43.45 | 41.33 | 42.28 | -0.24% | 5,796 | 24,583,867 |
| 2024-04-18 | 43 | 43.39 | 40.14 | 42.38 | +0.98% | 9,793 | 41,419,608 |
| 2024-04-17 | 38.45 | 42.31 | 38.45 | 41.97 | +12.58% | 8,739 | 34,807,346 |
| 2024-04-16 | 40.02 | 40.25 | 36.5 | 37.28 | -6.57% | 7,472 | 27,958,955 |
| 2024-04-15 | 42.9 | 43.13 | 39.13 | 39.9 | -7.21% | 10,364 | 42,007,111 |
| 2024-04-12 | 43.55 | 44.53 | 42.76 | 43 | -1.26% | 5,115 | 22,266,555 |
| 2024-04-11 | 43.91 | 45.66 | 43.02 | 43.55 | -2% | 5,710 | 25,319,672 |
| 2024-04-10 | 46 | 46.47 | 43.83 | 44.44 | -2.09% | 4,972 | 22,371,658 |
| 2024-04-09 | 44.5 | 45.66 | 44.05 | 45.39 | +2.51% | 4,659 | 20,915,778 |
| 2024-04-08 | 46.16 | 46.84 | 44.02 | 44.28 | -5.55% | 6,580 | 29,569,008 |
| 2024-04-03 | 47.67 | 48.01 | 46.22 | 46.88 | -1.51% | 3,199 | 15,052,853 |
| 2024-04-02 | 48.1 | 48.68 | 46.52 | 47.6 | -0.94% | 4,872 | 23,073,620 |
| 2024-04-01 | 46.88 | 48.28 | 46.58 | 48.05 | +0.95% | 7,548 | 35,848,680 |
| 2024-03-29 | 45.85 | 47.94 | 45.85 | 47.6 | +3.7% | 7,138 | 33,581,396 |
| 2024-03-28 | 45.12 | 47.3 | 45 | 45.9 | +1.75% | 7,083 | 32,565,336 |
| 2024-03-27 | 48.89 | 49.12 | 45 | 45.11 | -8.5% | 9,546 | 44,783,260 |
| 2024-03-26 | 48.64 | 51.86 | 48.64 | 49.3 | +1.65% | 7,640 | 38,160,225 |
| 2024-03-25 | 53 | 53.56 | 48.5 | 48.5 | -9.99% | 11,593 | 58,905,401 |
| 2024-03-22 | 58 | 58 | 53.26 | 53.88 | -6.46% | 19,021 | 105,382,426 |
| 2024-03-21 | 53.72 | 57.77 | 53.72 | 57.6 | +7.38% | 21,152 | 118,938,664 |
| 2024-03-20 | 52.34 | 54.88 | 51.7 | 53.64 | +2.33% | 9,561 | 50,941,111 |
| 2024-03-19 | 52.8 | 53.41 | 52.03 | 52.42 | -1.56% | 6,450 | 33,977,236 |
| 2024-03-18 | 52.74 | 53.33 | 51.46 | 53.25 | +0.85% | 10,368 | 54,127,758 |
| 2024-03-15 | 52 | 52.98 | 50.64 | 52.8 | +1.15% | 13,015 | 67,283,466 |
| 2024-03-14 | 54.7 | 54.75 | 50.6 | 52.2 | -4.81% | 13,197 | 69,026,540 |
| 2024-03-13 | 56 | 57.47 | 54.7 | 54.84 | -2.11% | 10,811 | 60,071,252 |
| 2024-03-12 | 54.61 | 57.21 | 54.35 | 56.02 | +2.56% | 9,002 | 50,333,678 |
| 2024-03-11 | 54.96 | 54.99 | 52.38 | 54.62 | -0.07% | 5,522 | 29,721,869 |
| 2024-03-08 | 52 | 54.97 | 52 | 54.66 | +5.03% | 7,171 | 38,444,595 |
| 2024-03-07 | 54.3 | 55.28 | 51.67 | 52.04 | -5.04% | 5,522 | 29,437,578 |
| 2024-03-06 | 51.98 | 56.68 | 49.32 | 54.8 | +4.92% | 12,113 | 63,706,196 |
| 2024-03-05 | 53 | 53.96 | 50.8 | 52.23 | -2.03% | 6,684 | 35,027,890 |
| 2024-03-04 | 53.9 | 55.52 | 52.03 | 53.31 | +0.19% | 6,936 | 37,319,804 |
| 2024-03-01 | 54 | 55.49 | 52 | 53.21 | -2.19% | 7,092 | 37,740,641 |
| 2024-02-29 | 50.08 | 55.27 | 50.08 | 54.4 | +6.81% | 9,678 | 51,318,389 |
| 2024-02-28 | 52.61 | 58 | 49.02 | 50.93 | -2.92% | 23,513 | 125,644,274 |
| 2024-02-27 | 51.26 | 52.48 | 49.6 | 52.46 | +2.34% | 6,073 | 31,100,482 |
| 2024-02-26 | 49.6 | 53.5 | 48 | 51.26 | +1.67% | 10,093 | 50,955,582 |
| 2024-02-23 | 48.68 | 50.45 | 47.2 | 50.42 | +5% | 9,316 | 45,451,392 |
| 2024-02-22 | 45.53 | 49.4 | 44.72 | 48.02 | +6.19% | 10,539 | 49,712,365 |
| 2024-02-21 | 44.63 | 47.2 | 43.21 | 45.22 | -0.77% | 8,907 | 40,698,029 |
| 2024-02-20 | 45.22 | 45.95 | 42.3 | 45.57 | +2.89% | 8,984 | 39,587,080 |
| 2024-02-19 | 42.78 | 47.8 | 42.78 | 44.29 | +3.19% | 23,440 | 104,723,505 |
| 2024-02-08 | 35.6 | 42.92 | 33.81 | 42.92 | +19.99% | 20,856 | 78,503,957 |
| 2024-02-07 | 37.18 | 38.3 | 32.05 | 35.77 | -4.36% | 27,324 | 97,954,383 |
| 2024-02-06 | 34 | 37.87 | 31.15 | 37.4 | +8.44% | 15,264 | 52,461,332 |
| 2024-02-05 | 41 | 41 | 33.34 | 34.49 | -15.44% | 10,897 | 38,758,697 |
| 2024-02-02 | 44.84 | 44.84 | 39.06 | 40.79 | -6.29% | 6,164 | 25,756,273 |
| 2024-02-01 | 44.98 | 44.98 | 42.44 | 43.53 | -0.62% | 5,979 | 26,030,330 |
| 2024-01-31 | 47.2 | 47.59 | 43.69 | 43.8 | -6.53% | 5,771 | 25,955,697 |
| 2024-01-30 | 48.6 | 48.7 | 46.51 | 46.86 | -4.13% | 7,349 | 34,954,849 |
| 2024-01-29 | 50.45 | 51.89 | 48.57 | 48.88 | -2.88% | 5,592 | 27,808,548 |
| 2024-01-26 | 52.3 | 52.74 | 50.18 | 50.33 | -3.66% | 4,741 | 24,221,124 |
| 2024-01-25 | 51.88 | 52.6 | 50.28 | 52.24 | +1.67% | 5,997 | 31,083,470 |
| 2024-01-24 | 52.58 | 52.75 | 49.28 | 51.38 | -1.31% | 6,643 | 33,735,631 |
| 2024-01-23 | 53.51 | 53.51 | 51.2 | 52.06 | -1.23% | 8,926 | 46,504,307 |
| 2024-01-22 | 58.44 | 58.44 | 52.3 | 52.71 | -4.98% | 9,263 | 50,275,536 |
| 2024-01-19 | 55.83 | 57.1 | 55 | 55.47 | -0.68% | 5,754 | 32,101,212 |
| 2024-01-18 | 55.72 | 57.54 | 53.94 | 55.85 | +0.23% | 5,701 | 31,434,426 |
| 2024-01-17 | 58.98 | 59.27 | 55.5 | 55.72 | -5.51% | 7,995 | 45,516,041 |
| 2024-01-16 | 60.12 | 61.46 | 57.89 | 58.97 | -3.64% | 7,455 | 43,972,511 |
| 2024-01-15 | 62.52 | 62.52 | 60.64 | 61.2 | -1.4% | 4,885 | 30,087,014 |
| 2024-01-12 | 64.21 | 65.76 | 62.02 | 62.07 | -4.21% | 5,253 | 33,359,823 |
| 2024-01-11 | 64 | 65.35 | 62.51 | 64.8 | +0.75% | 6,161 | 39,716,115 |
| 2024-01-10 | 63.7 | 67.19 | 62.42 | 64.32 | -0.08% | 9,334 | 60,001,734 |
| 2024-01-09 | 64.68 | 66.9 | 64.1 | 64.37 | -1.42% | 2,928 | 19,098,202 |
| 2024-01-08 | 67.1 | 68.02 | 65.03 | 65.3 | -2.96% | 2,663 | 17,698,543 |
| 2024-01-05 | 68.15 | 69.66 | 66.98 | 67.29 | -1.31% | 2,614 | 17,824,292 |
| 2024-01-04 | 69.8 | 71.11 | 68.1 | 68.18 | -2.25% | 2,946 | 20,282,129 |
| 2024-01-03 | 72.6 | 73.14 | 69.1 | 69.75 | -4.07% | 4,006 | 28,163,479 |
| 2024-01-02 | 76.07 | 76.07 | 72.14 | 72.71 | -3.03% | 2,038 | 14,905,647 |
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：