股票概览
72.01
+1.42%
+1.01
71.17
开盘价
72.25
最高价
70.83
最低价
3,499
成交量
数据更新至: 2025-03-25
技术指标
73.24
MA5 (5日均线)
74.57
MA10 (10日均线)
76.66
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 | 71.17 | 72.25 | 70.83 | 72.01 | +1.42% | 3,499 | 25,056,880 |
| 2025-03-24 | 72.11 | 72.4 | 70.11 | 71 | -1.54% | 8,783 | 62,584,377 |
| 2025-03-21 | 75.35 | 77.1 | 72.1 | 72.11 | -4.41% | 8,765 | 64,378,390 |
| 2025-03-20 | 75.35 | 76.49 | 75.05 | 75.44 | -0.28% | 3,198 | 24,192,610 |
| 2025-03-19 | 76.5 | 77.08 | 75.1 | 75.65 | -1.87% | 5,839 | 44,304,860 |
| 2025-03-18 | 75.3 | 77.88 | 75.01 | 77.09 | +2.39% | 10,209 | 78,347,686 |
| 2025-03-17 | 75.81 | 76.15 | 74.74 | 75.29 | -0.38% | 6,250 | 47,150,954 |
| 2025-03-14 | 74.66 | 75.69 | 74.24 | 75.58 | +0.35% | 6,641 | 49,793,512 |
| 2025-03-13 | 76.05 | 76.24 | 74.37 | 75.32 | -1.15% | 6,559 | 49,258,508 |
| 2025-03-12 | 78.37 | 78.44 | 75.91 | 76.2 | -1.54% | 6,930 | 53,160,617 |
| 2025-03-11 | 78.37 | 78.37 | 76.2 | 77.39 | -2.04% | 8,420 | 64,928,200 |
| 2025-03-10 | 80 | 81.01 | 77.77 | 79 | -0.95% | 11,224 | 88,335,520 |
| 2025-03-07 | 81.71 | 83.16 | 79.45 | 79.76 | -2.23% | 10,252 | 83,233,561 |
| 2025-03-06 | 81.7 | 84.72 | 80 | 81.58 | +0.6% | 12,983 | 106,332,549 |
| 2025-03-05 | 81.99 | 82.15 | 79 | 81.09 | +0.33% | 11,095 | 89,303,706 |
| 2025-03-04 | 79.5 | 81.08 | 78 | 80.82 | +0.41% | 11,563 | 92,248,996 |
| 2025-03-03 | 80 | 81.8 | 79.3 | 80.49 | +1.12% | 17,270 | 139,219,395 |
| 2025-02-28 | 78.52 | 81.86 | 77.03 | 79.6 | +0.54% | 19,623 | 156,253,481 |
| 2025-02-27 | 71.12 | 81.6 | 71.12 | 79.17 | +15.54% | 24,700 | 188,530,521 |
| 2025-02-26 | 67.29 | 68.58 | 66.9 | 68.52 | +1.98% | 4,400 | 29,872,762 |
| 2025-02-25 | 67.88 | 67.97 | 66.75 | 67.19 | -1.28% | 3,145 | 21,178,511 |
| 2025-02-24 | 69.67 | 69.95 | 67.8 | 68.06 | -2.31% | 4,318 | 29,668,177 |
| 2025-02-21 | 69.28 | 70.16 | 68.01 | 69.67 | +0.71% | 4,897 | 33,847,622 |
| 2025-02-20 | 68.56 | 69.27 | 67.61 | 69.18 | +1.9% | 3,795 | 26,131,287 |
| 2025-02-19 | 68.99 | 69.32 | 67.64 | 67.89 | -1.29% | 5,770 | 39,503,054 |
| 2025-02-18 | 69.85 | 70.5 | 68.01 | 68.78 | -1.91% | 4,188 | 29,072,441 |
| 2025-02-17 | 71.4 | 71.5 | 69.7 | 70.12 | -1.65% | 5,740 | 40,379,422 |
| 2025-02-14 | 70.16 | 71.66 | 69.19 | 71.3 | +0.91% | 6,260 | 44,243,329 |
| 2025-02-13 | 71.54 | 71.9 | 70.37 | 70.66 | -1.45% | 3,331 | 23,709,681 |
| 2025-02-12 | 71.25 | 72.9 | 70.82 | 71.7 | +0.28% | 5,165 | 37,100,997 |
| 2025-02-11 | 70.68 | 71.8 | 70.27 | 71.5 | +0.96% | 4,737 | 33,751,198 |
| 2025-02-10 | 70.77 | 71.05 | 69.8 | 70.82 | +0.04% | 3,864 | 27,227,885 |
| 2025-02-07 | 70.73 | 71.48 | 70.02 | 70.79 | +0.07% | 4,574 | 32,306,428 |
| 2025-02-06 | 70.7 | 71.7 | 69.9 | 70.74 | +0.41% | 6,029 | 42,579,571 |
| 2025-02-05 | 70 | 70.98 | 68.58 | 70.45 | +0.8% | 8,540 | 59,561,201 |
| 2025-01-27 | 68.54 | 70.13 | 68.13 | 69.89 | +2.22% | 6,908 | 47,899,588 |
| 2025-01-24 | 68.39 | 68.9 | 67.96 | 68.37 | -0.09% | 5,721 | 39,086,180 |
| 2025-01-23 | 70.28 | 70.28 | 68.37 | 68.43 | -1.67% | 5,285 | 36,580,240 |
| 2025-01-22 | 71 | 71.62 | 68.46 | 69.59 | -0.53% | 8,064 | 56,015,169 |
| 2025-01-21 | 71.98 | 72.98 | 69.42 | 69.96 | +1.39% | 14,785 | 105,265,161 |
| 2025-01-20 | 68.58 | 69.55 | 67.88 | 69 | +1.28% | 6,330 | 43,519,641 |
| 2025-01-17 | 65.99 | 68.48 | 65.6 | 68.13 | +3.24% | 6,328 | 42,576,542 |
| 2025-01-16 | 65.41 | 66.35 | 65.13 | 65.99 | +0.59% | 2,692 | 17,722,963 |
| 2025-01-15 | 64.37 | 65.89 | 64.2 | 65.6 | +0.95% | 3,765 | 24,581,100 |
| 2025-01-14 | 63.26 | 64.98 | 62.62 | 64.98 | +3.31% | 4,539 | 29,145,062 |
| 2025-01-13 | 62.38 | 63.3 | 62.07 | 62.9 | +0.83% | 3,383 | 21,222,874 |
| 2025-01-10 | 63.78 | 64.81 | 62.03 | 62.38 | -2.7% | 4,089 | 25,908,390 |
| 2025-01-09 | 63.76 | 65.2 | 63.61 | 64.11 | -0.12% | 2,467 | 15,870,345 |
| 2025-01-08 | 64.13 | 65.62 | 63.39 | 64.19 | +0.09% | 5,470 | 35,131,910 |
| 2025-01-07 | 62.93 | 64.18 | 62.13 | 64.13 | +1.84% | 5,828 | 36,897,542 |
| 2025-01-06 | 62.02 | 64.49 | 62.02 | 62.97 | +0.48% | 5,267 | 33,258,924 |
| 2025-01-03 | 62.6 | 65.1 | 62.6 | 62.67 | -0.57% | 7,526 | 48,013,578 |
| 2025-01-02 | 63.63 | 64.56 | 62.04 | 63.03 | -0.43% | 7,643 | 48,243,252 |
| 2024-12-31 | 63.89 | 64.87 | 62.55 | 63.3 | -0.94% | 6,715 | 42,682,019 |
| 2024-12-30 | 63.14 | 64.96 | 62.83 | 63.9 | +1.2% | 6,103 | 39,060,804 |
| 2024-12-27 | 63.5 | 63.93 | 63.02 | 63.14 | -0.68% | 4,126 | 26,135,157 |
| 2024-12-26 | 62.19 | 63.92 | 62.19 | 63.57 | +1.79% | 3,536 | 22,322,763 |
| 2024-12-25 | 62.95 | 62.96 | 61.83 | 62.45 | -0.53% | 2,694 | 16,833,606 |
| 2024-12-24 | 62.36 | 63.31 | 61.26 | 62.78 | +0.74% | 5,739 | 35,745,978 |
| 2024-12-23 | 65.18 | 65.5 | 62.27 | 62.32 | -3.02% | 7,916 | 50,509,066 |
| 2024-12-20 | 63.05 | 64.77 | 62.8 | 64.26 | +1.9% | 6,698 | 42,798,622 |
| 2024-12-19 | 64.81 | 65.22 | 62.9 | 63.06 | -3.73% | 6,843 | 43,595,200 |
| 2024-12-18 | 65.66 | 67.5 | 65.03 | 65.5 | -0.85% | 6,543 | 43,411,665 |
| 2024-12-17 | 67.8 | 68.07 | 64.68 | 66.06 | -3% | 7,042 | 46,471,185 |
| 2024-12-16 | 68.16 | 69.96 | 67.38 | 68.1 | -1.26% | 9,752 | 67,092,044 |
| 2024-12-13 | 67.05 | 70.85 | 65.7 | 68.97 | +2.41% | 18,461 | 125,767,481 |
| 2024-12-12 | 67.27 | 68 | 67.03 | 67.35 | -0.07% | 6,556 | 44,184,105 |
| 2024-12-11 | 68.16 | 68.7 | 67.11 | 67.4 | -1.3% | 4,392 | 29,720,450 |
| 2024-12-10 | 70.4 | 71 | 68.24 | 68.29 | -0.89% | 5,193 | 35,962,908 |
| 2024-12-09 | 70.99 | 70.99 | 68.76 | 68.9 | -1.77% | 4,902 | 34,076,736 |
| 2024-12-06 | 68.33 | 70.8 | 68.31 | 70.14 | +2.65% | 6,082 | 42,548,188 |
| 2024-12-05 | 67.88 | 69.5 | 67.28 | 68.33 | +0.34% | 5,745 | 39,255,416 |
| 2024-12-04 | 67.42 | 68.48 | 67.42 | 68.1 | -0.01% | 3,907 | 26,554,986 |
| 2024-12-03 | 68.89 | 69.79 | 67.77 | 68.11 | -1.09% | 4,943 | 33,799,515 |
| 2024-12-02 | 68.96 | 70.16 | 68 | 68.86 | -0.09% | 5,141 | 35,606,755 |
| 2024-11-29 | 69.5 | 71 | 68.52 | 68.92 | -0.4% | 4,007 | 27,892,256 |
| 2024-11-28 | 69 | 70.48 | 68.22 | 69.2 | -0.73% | 3,580 | 24,849,273 |
| 2024-11-27 | 72.05 | 72.8 | 66.7 | 69.71 | -5.55% | 10,526 | 72,164,051 |
| 2024-11-26 | 70.37 | 75.98 | 69.4 | 73.81 | +6.28% | 10,213 | 75,301,644 |
| 2024-11-25 | 69.6 | 70.85 | 68.11 | 69.45 | +0.3% | 4,258 | 29,414,818 |
| 2024-11-22 | 72.02 | 72.48 | 69.18 | 69.24 | -3.86% | 4,195 | 29,851,575 |
| 2024-11-21 | 71.3 | 73.88 | 71 | 72.02 | +1.71% | 5,929 | 42,832,320 |
| 2024-11-20 | 69.5 | 71.05 | 68.31 | 70.81 | +1.59% | 4,539 | 31,866,327 |
| 2024-11-19 | 67 | 69.89 | 66.66 | 69.7 | +4.23% | 5,209 | 35,923,345 |
| 2024-11-18 | 67.24 | 68.68 | 66.18 | 66.87 | +0.95% | 2,668 | 17,942,184 |
| 2024-11-15 | 67.17 | 68.68 | 66.17 | 66.24 | -1.38% | 3,027 | 20,344,576 |
| 2024-11-14 | 68.85 | 69.33 | 66.81 | 67.17 | -2.35% | 3,228 | 22,024,476 |
| 2024-11-13 | 69.7 | 70.5 | 67.73 | 68.79 | -1.31% | 2,855 | 19,644,031 |
| 2024-11-12 | 71.37 | 71.88 | 69.08 | 69.7 | -1.36% | 4,396 | 31,059,451 |
| 2024-11-11 | 69.09 | 70.96 | 68 | 70.66 | +2.78% | 4,840 | 33,941,317 |
| 2024-11-08 | 69.91 | 70.88 | 68.51 | 68.75 | -0.84% | 4,304 | 29,749,660 |
| 2024-11-07 | 68.85 | 69.56 | 67.78 | 69.33 | +0.62% | 4,347 | 29,920,719 |
| 2024-11-06 | 71.1 | 72.39 | 68.88 | 68.9 | -2.61% | 5,387 | 37,915,943 |
| 2024-11-05 | 71.2 | 72.45 | 70.25 | 70.75 | -0.48% | 5,841 | 41,678,927 |
| 2024-11-04 | 70.9 | 72.5 | 70.29 | 71.09 | -0.11% | 7,435 | 53,173,230 |
| 2024-11-01 | 72.05 | 73 | 69.13 | 71.17 | -0.11% | 9,663 | 68,868,414 |
| 2024-10-31 | 68.98 | 71.87 | 68.18 | 71.25 | +5.9% | 15,411 | 108,844,110 |
| 2024-10-30 | 68.62 | 68.62 | 65.65 | 67.28 | -0.77% | 3,730 | 24,974,185 |
| 2024-10-29 | 69.8 | 69.8 | 67.56 | 67.8 | -1.53% | 3,838 | 26,347,615 |
| 2024-10-28 | 67.87 | 69.41 | 67.87 | 68.85 | -0.58% | 3,563 | 24,503,657 |
| 2024-10-25 | 68.47 | 69.53 | 67.85 | 69.25 | -0.96% | 2,997 | 20,640,850 |
| 2024-10-24 | 69.83 | 70.5 | 69.19 | 69.92 | -0.58% | 3,193 | 22,321,098 |
| 2024-10-23 | 70.4 | 71.61 | 69.06 | 70.33 | +0.43% | 3,748 | 26,339,916 |
| 2024-10-22 | 70.28 | 71.98 | 68.97 | 70.03 | -0.26% | 4,896 | 34,288,685 |
| 2024-10-21 | 68.79 | 71.59 | 67 | 70.21 | +4.18% | 9,059 | 63,742,548 |
| 2024-10-18 | 63.71 | 69.6 | 63.03 | 67.39 | +5.79% | 7,601 | 50,637,627 |
| 2024-10-17 | 63.49 | 65.38 | 63.44 | 63.7 | +1.1% | 4,679 | 30,079,156 |
| 2024-10-16 | 63.81 | 64.58 | 62.85 | 63.01 | -1.27% | 3,298 | 20,941,986 |
| 2024-10-15 | 65.99 | 65.99 | 63.82 | 63.82 | -2.91% | 3,459 | 22,415,111 |
| 2024-10-14 | 65.2 | 66.56 | 63.7 | 65.73 | +1.25% | 4,723 | 30,690,138 |
| 2024-10-11 | 66.89 | 68.67 | 64.05 | 64.92 | -4.39% | 4,955 | 32,575,315 |
| 2024-10-10 | 67.9 | 70.03 | 66.58 | 67.9 | +2.37% | 8,727 | 59,853,168 |
| 2024-10-09 | 68.99 | 72 | 66.33 | 66.33 | -8.76% | 13,994 | 97,139,301 |
| 2024-10-08 | 75.53 | 79.99 | 67.7 | 72.7 | +8.96% | 18,368 | 133,298,315 |
| 2024-09-30 | 63.5 | 68.5 | 60.33 | 66.72 | +9.85% | 15,786 | 100,828,134 |
| 2024-09-27 | 59.77 | 61.01 | 59.77 | 60.74 | +2% | 3,286 | 19,852,337 |
| 2024-09-26 | 60.15 | 60.15 | 57.83 | 59.55 | -0.07% | 4,235 | 25,093,838 |
| 2024-09-25 | 60.18 | 60.18 | 57.3 | 59.59 | +4.34% | 5,621 | 33,211,100 |
| 2024-09-24 | 55.4 | 57.57 | 55.16 | 57.11 | +2.94% | 4,215 | 23,746,355 |
| 2024-09-23 | 55.58 | 56.74 | 55.41 | 55.48 | -1.02% | 2,092 | 11,645,535 |
| 2024-09-20 | 55.55 | 56.92 | 55.18 | 56.05 | +1.19% | 3,084 | 17,316,283 |
| 2024-09-19 | 56.22 | 56.87 | 55.03 | 55.39 | -1.39% | 3,740 | 20,813,252 |
| 2024-09-18 | 58.29 | 58.3 | 56.07 | 56.17 | -2.67% | 2,655 | 15,022,860 |
| 2024-09-13 | 58.1 | 58.49 | 56.77 | 57.71 | -0.57% | 4,613 | 26,554,048 |
| 2024-09-12 | 57.39 | 58.38 | 56.7 | 58.04 | +0.99% | 4,167 | 24,164,330 |
| 2024-09-11 | 57.13 | 58 | 56.6 | 57.47 | +0.82% | 4,230 | 24,370,710 |
| 2024-09-10 | 57.35 | 58.35 | 56.6 | 57 | -0.61% | 3,840 | 21,992,997 |
| 2024-09-09 | 57.88 | 58.43 | 57.28 | 57.35 | -1.05% | 4,747 | 27,471,395 |
| 2024-09-06 | 57.88 | 58.54 | 57.08 | 57.96 | +0.09% | 3,998 | 23,254,505 |
| 2024-09-05 | 57.57 | 58.36 | 57.57 | 57.91 | +0.26% | 4,519 | 26,176,535 |
| 2024-09-04 | 55.94 | 58.54 | 55.94 | 57.76 | +1.42% | 9,523 | 54,844,272 |
| 2024-09-03 | 55.89 | 57.65 | 55.6 | 56.95 | +2.91% | 9,155 | 52,118,977 |
| 2024-09-02 | 55.12 | 57.37 | 54.81 | 55.34 | +5.41% | 15,244 | 85,316,196 |
| 2024-08-30 | 50.71 | 52.5 | 50.6 | 52.5 | +3.33% | 4,363 | 22,662,608 |
| 2024-08-29 | 49.9 | 51.02 | 49.9 | 50.81 | +1.11% | 1,823 | 9,212,567 |
| 2024-08-28 | 49.34 | 50.65 | 49 | 50.25 | +1.11% | 1,759 | 8,785,020 |
| 2024-08-27 | 48.74 | 50.1 | 48.74 | 49.7 | +1.39% | 1,856 | 9,210,664 |
| 2024-08-26 | 49 | 50.38 | 48.47 | 49.02 | +0.18% | 3,594 | 17,736,635 |
| 2024-08-23 | 49.06 | 49.06 | 47.63 | 48.93 | -0.47% | 3,790 | 18,398,533 |
| 2024-08-22 | 49.41 | 49.72 | 49.09 | 49.16 | -0.28% | 734 | 3,620,547 |
| 2024-08-21 | 49.82 | 50.14 | 49.26 | 49.3 | -1.58% | 2,016 | 9,999,012 |
| 2024-08-20 | 50.45 | 50.61 | 49.61 | 50.09 | -1.67% | 2,021 | 10,121,748 |
| 2024-08-19 | 52 | 52 | 50.5 | 50.94 | -0.41% | 2,472 | 12,611,727 |
| 2024-08-16 | 50 | 51.97 | 49.65 | 51.15 | +2.61% | 4,560 | 23,297,576 |
| 2024-08-15 | 52.38 | 52.56 | 49 | 49.85 | -2.81% | 6,319 | 32,122,494 |
| 2024-08-14 | 52.05 | 52.1 | 51.25 | 51.29 | -1.46% | 1,900 | 9,779,742 |
| 2024-08-13 | 52.12 | 52.27 | 51.18 | 52.05 | -0.21% | 4,020 | 20,797,013 |
| 2024-08-12 | 52.33 | 53.47 | 51.88 | 52.16 | -0.38% | 4,256 | 22,411,588 |
| 2024-08-09 | 52.84 | 53.11 | 52 | 52.36 | -0.95% | 3,741 | 19,636,947 |
| 2024-08-08 | 51.53 | 53 | 51.31 | 52.86 | +2.13% | 2,697 | 14,130,832 |
| 2024-08-07 | 52.4 | 52.4 | 51.34 | 51.76 | -1.26% | 4,226 | 21,870,063 |
| 2024-08-06 | 53.28 | 53.48 | 51.92 | 52.42 | +0.23% | 3,712 | 19,511,485 |
| 2024-08-05 | 51 | 53.64 | 50.9 | 52.3 | +1.95% | 6,652 | 34,960,554 |
| 2024-08-02 | 52.09 | 53.29 | 51.02 | 51.3 | -2.55% | 2,923 | 15,256,703 |
| 2024-08-01 | 53 | 53.48 | 52.01 | 52.64 | -0.64% | 3,768 | 19,861,787 |
| 2024-07-31 | 50.91 | 53.06 | 50.91 | 52.98 | +3.48% | 5,882 | 30,906,485 |
| 2024-07-30 | 52 | 52 | 50.69 | 51.2 | -0.56% | 3,163 | 16,235,771 |
| 2024-07-29 | 48.8 | 52.18 | 48.8 | 51.49 | +5.47% | 7,876 | 40,290,168 |
| 2024-07-26 | 47.11 | 49.45 | 46.97 | 48.82 | +3.63% | 2,255 | 10,904,158 |
| 2024-07-25 | 47.01 | 47.85 | 46.86 | 47.11 | -0.8% | 1,344 | 6,356,956 |
| 2024-07-24 | 48.51 | 49.13 | 47.35 | 47.49 | -2.5% | 2,392 | 11,506,776 |
| 2024-07-23 | 49.91 | 50.5 | 48.67 | 48.71 | -2.97% | 2,074 | 10,237,065 |
| 2024-07-22 | 49.55 | 50.48 | 49.19 | 50.2 | +0.88% | 2,765 | 13,780,960 |
| 2024-07-19 | 49.21 | 50 | 49.21 | 49.76 | +0.36% | 1,531 | 7,604,449 |
| 2024-07-18 | 49.63 | 50.24 | 49.12 | 49.58 | -0.46% | 2,021 | 10,054,323 |
| 2024-07-17 | 50.3 | 50.48 | 49.69 | 49.81 | -0.58% | 2,528 | 12,677,708 |
| 2024-07-16 | 49.12 | 50.2 | 49.11 | 50.1 | +1.21% | 2,202 | 10,934,972 |
| 2024-07-15 | 50.13 | 50.4 | 48.68 | 49.5 | -1.32% | 4,754 | 23,498,184 |
| 2024-07-12 | 50.39 | 50.85 | 50.06 | 50.16 | -0.85% | 3,253 | 16,356,894 |
| 2024-07-11 | 48.36 | 50.88 | 47.89 | 50.59 | +5.84% | 7,773 | 38,785,439 |
| 2024-07-10 | 47.32 | 47.88 | 46.56 | 47.8 | +1.72% | 3,406 | 16,142,717 |
| 2024-07-09 | 46.45 | 47.11 | 45.7 | 46.99 | +1.16% | 2,529 | 11,794,775 |
| 2024-07-08 | 46.78 | 47.25 | 46.28 | 46.45 | -0.36% | 2,958 | 13,837,063 |
| 2024-07-05 | 45.72 | 46.79 | 45.17 | 46.62 | +1.97% | 3,565 | 16,438,480 |
| 2024-07-04 | 46.75 | 47.48 | 45.65 | 45.72 | -2.31% | 2,421 | 11,200,799 |
| 2024-07-03 | 47.17 | 47.8 | 46.67 | 46.8 | -1.37% | 2,092 | 9,855,945 |
| 2024-07-02 | 47.2 | 47.77 | 46.67 | 47.45 | +0.51% | 2,539 | 12,025,862 |
| 2024-07-01 | 46.93 | 47.52 | 45.66 | 47.21 | +0.17% | 3,366 | 15,666,234 |
| 2024-06-28 | 47.49 | 47.91 | 46.67 | 47.13 | -0.78% | 3,342 | 15,868,910 |
| 2024-06-27 | 48.34 | 48.89 | 47.5 | 47.5 | -1.9% | 2,347 | 11,305,205 |
| 2024-06-26 | 47.76 | 48.5 | 47.16 | 48.42 | +1.42% | 3,418 | 16,469,675 |
| 2024-06-25 | 48.05 | 48.26 | 47.61 | 47.74 | -0.29% | 1,998 | 9,565,115 |
| 2024-06-24 | 49.36 | 49.47 | 47.56 | 47.88 | -3.68% | 3,388 | 16,413,221 |
| 2024-06-21 | 48.71 | 49.75 | 48.1 | 49.71 | +1.55% | 1,972 | 9,734,216 |
| 2024-06-20 | 48.61 | 49.48 | 48.52 | 48.95 | -2.22% | 2,742 | 13,401,737 |
| 2024-06-19 | 50.99 | 51.29 | 50.04 | 50.06 | -1.82% | 4,566 | 23,000,941 |
| 2024-06-18 | 51.27 | 51.61 | 50.51 | 50.99 | -0.53% | 5,810 | 29,635,614 |
| 2024-06-17 | 51.22 | 51.93 | 50.99 | 51.26 | -0.89% | 2,840 | 14,571,538 |
| 2024-06-14 | 52.83 | 52.98 | 51.5 | 51.72 | -2.12% | 3,329 | 17,310,690 |
| 2024-06-13 | 52.23 | 53.31 | 51.57 | 52.84 | +1.28% | 3,070 | 16,147,696 |
| 2024-06-12 | 52 | 53.88 | 51.88 | 52.17 | +0.02% | 3,606 | 18,903,428 |
| 2024-06-11 | 51.62 | 52.79 | 51.04 | 52.16 | +0.77% | 2,639 | 13,697,500 |
| 2024-06-07 | 52.23 | 52.83 | 51.47 | 51.76 | -0.08% | 2,877 | 14,944,678 |
| 2024-06-06 | 54.43 | 54.43 | 51.55 | 51.8 | -4.07% | 4,538 | 23,825,393 |
| 2024-06-05 | 55.05 | 55.06 | 53.46 | 54 | -1.89% | 3,115 | 16,935,428 |
| 2024-06-04 | 54.73 | 55.25 | 54 | 55.04 | +0.22% | 3,644 | 19,928,245 |
| 2024-06-03 | 57.73 | 57.73 | 54.2 | 54.92 | -4.88% | 9,398 | 52,117,923 |
| 2024-05-31 | 56.77 | 57.96 | 56.77 | 57.74 | +0.98% | 4,437 | 25,563,168 |
| 2024-05-30 | 56.42 | 57.84 | 56.42 | 57.18 | +0.47% | 2,639 | 15,088,825 |
| 2024-05-29 | 56.78 | 57.05 | 56.35 | 56.91 | +0.49% | 2,212 | 12,553,548 |
| 2024-05-28 | 57 | 57.47 | 56.3 | 56.63 | -0.65% | 2,395 | 13,615,562 |
| 2024-05-27 | 56.5 | 57.16 | 55.8 | 57 | +1.42% | 3,552 | 20,071,403 |
| 2024-05-24 | 56.35 | 57.12 | 56.18 | 56.2 | -0.34% | 2,729 | 15,482,959 |
| 2024-05-23 | 57.72 | 57.73 | 56.21 | 56.39 | -2.66% | 3,906 | 22,188,506 |
| 2024-05-22 | 57.19 | 58.03 | 56.82 | 57.93 | +1.76% | 4,160 | 23,925,283 |
| 2024-05-21 | 57.81 | 57.94 | 56.63 | 56.93 | -1.52% | 5,101 | 29,168,038 |
| 2024-05-20 | 57.44 | 57.91 | 57.2 | 57.81 | +0.63% | 6,577 | 37,891,180 |
| 2024-05-17 | 59.4 | 59.4 | 56.8 | 57.45 | -2.99% | 11,206 | 64,845,779 |
| 2024-05-16 | 60.3 | 60.5 | 58.9 | 59.22 | -1.64% | 5,744 | 34,320,304 |
| 2024-05-15 | 62.8 | 62.93 | 59.5 | 60.21 | -1.83% | 6,346 | 38,661,812 |
| 2024-05-14 | 63 | 63.38 | 60.91 | 61.33 | -3.23% | 7,123 | 44,044,922 |
| 2024-05-13 | 65.23 | 65.63 | 63.08 | 63.38 | -3.04% | 5,474 | 35,083,759 |
| 2024-05-10 | 67.34 | 67.34 | 65.33 | 65.37 | -2.04% | 5,987 | 39,624,864 |
| 2024-05-09 | 68.01 | 69 | 66.51 | 66.73 | -1.17% | 5,876 | 39,640,357 |
| 2024-05-08 | 68.3 | 69 | 67.36 | 67.52 | +0.06% | 2,832 | 19,268,305 |
| 2024-05-07 | 68.57 | 69.9 | 66.84 | 67.48 | -1.58% | 5,128 | 34,786,977 |
| 2024-05-06 | 66.82 | 69.93 | 66.08 | 68.56 | +3.1% | 10,056 | 68,632,542 |
| 2024-04-30 | 67.08 | 68.88 | 66.11 | 66.5 | -2.09% | 8,317 | 55,888,198 |
| 2024-04-29 | 64.8 | 70.98 | 64.8 | 67.92 | -9.44% | 18,888 | 127,696,821 |
| 2024-04-26 | 74.5 | 75.2 | 72.65 | 75 | +1.2% | 3,655 | 27,203,422 |
| 2024-04-25 | 71.29 | 74.47 | 71.28 | 74.11 | +3.36% | 3,877 | 28,417,618 |
| 2024-04-24 | 71.8 | 71.91 | 69.21 | 71.7 | +0.43% | 3,997 | 28,479,249 |
| 2024-04-23 | 68.1 | 72 | 68.1 | 71.39 | +2.59% | 4,992 | 35,412,632 |
| 2024-04-22 | 74 | 75.44 | 69.48 | 69.59 | -5.96% | 7,011 | 49,889,147 |
| 2024-04-19 | 72 | 74.44 | 72 | 74 | +1.84% | 4,984 | 36,580,621 |
| 2024-04-18 | 70.64 | 73.88 | 69.54 | 72.66 | +2.35% | 9,096 | 65,737,627 |
| 2024-04-17 | 65.4 | 71.12 | 64.94 | 70.99 | +9.43% | 9,190 | 63,359,027 |
| 2024-04-16 | 67.79 | 68.98 | 64.8 | 64.87 | -5.55% | 6,267 | 41,484,557 |
| 2024-04-15 | 68.44 | 71.97 | 68.11 | 68.68 | -0.22% | 5,252 | 36,772,528 |
| 2024-04-12 | 67.14 | 69 | 67.14 | 68.83 | +2.26% | 5,057 | 34,674,292 |
| 2024-04-11 | 65.6 | 68.34 | 65.6 | 67.31 | +0.28% | 6,586 | 44,248,206 |
| 2024-04-10 | 67.61 | 70.45 | 67.08 | 67.12 | -1.89% | 7,804 | 53,371,910 |
| 2024-04-09 | 66.97 | 68.6 | 65.85 | 68.41 | 0% | 8,190 | 55,115,083 |
| 2024-04-08 | 62.13 | 68.88 | 59.39 | 68.41 | +8.76% | 14,260 | 93,545,363 |
| 2024-04-03 | 57.54 | 63.8 | 57.54 | 62.9 | +8.43% | 8,461 | 51,551,317 |
| 2024-04-02 | 57.44 | 58.5 | 56.02 | 58.01 | +1.4% | 3,430 | 19,697,982 |
| 2024-04-01 | 58 | 58.99 | 57.04 | 57.21 | -2.05% | 4,775 | 27,465,010 |
| 2024-03-29 | 59.68 | 59.68 | 57.61 | 58.41 | -2.16% | 2,392 | 13,977,068 |
| 2024-03-28 | 57.89 | 60.5 | 57.5 | 59.7 | +2.09% | 2,988 | 17,680,431 |
| 2024-03-27 | 58.2 | 59.38 | 57.73 | 58.48 | +0.07% | 3,083 | 18,130,798 |
| 2024-03-26 | 58.58 | 59.54 | 58.05 | 58.44 | -0.27% | 2,374 | 13,917,950 |
| 2024-03-25 | 60.46 | 60.98 | 58.6 | 58.6 | -3.12% | 2,680 | 15,924,063 |
| 2024-03-22 | 60.29 | 60.7 | 58.56 | 60.49 | +0.78% | 4,119 | 24,648,383 |
| 2024-03-21 | 61.71 | 62.67 | 59.88 | 60.02 | -3.74% | 3,857 | 23,491,262 |
| 2024-03-20 | 61.74 | 63.3 | 61.55 | 62.35 | +0.03% | 2,188 | 13,626,238 |
| 2024-03-19 | 62.2 | 62.76 | 61.05 | 62.33 | +0.61% | 5,093 | 31,594,183 |
| 2024-03-18 | 62 | 63 | 61 | 61.95 | +0.78% | 4,157 | 25,854,216 |
| 2024-03-15 | 61.06 | 62.42 | 60.24 | 61.47 | +0.31% | 1,821 | 11,184,782 |
| 2024-03-14 | 62.64 | 62.65 | 60.79 | 61.28 | -0.62% | 2,246 | 13,886,057 |
| 2024-03-13 | 61 | 62.18 | 60.1 | 61.66 | +0.47% | 3,379 | 20,706,463 |
| 2024-03-12 | 60.13 | 61.8 | 59.84 | 61.37 | +1.94% | 3,397 | 20,612,976 |
| 2024-03-11 | 59.18 | 60.27 | 57.75 | 60.2 | +2.42% | 3,526 | 20,796,754 |
| 2024-03-08 | 58.54 | 59.69 | 58.5 | 58.78 | +0.34% | 2,309 | 13,623,607 |
| 2024-03-07 | 60.52 | 60.9 | 58.58 | 58.58 | -2.92% | 1,992 | 11,870,974 |
| 2024-03-06 | 60.53 | 60.95 | 59.75 | 60.34 | -0.02% | 2,671 | 16,097,307 |
| 2024-03-05 | 61.03 | 61.58 | 60.11 | 60.35 | -1.63% | 3,037 | 18,440,282 |
| 2024-03-04 | 61.55 | 63.48 | 60.57 | 61.35 | -1.05% | 3,815 | 23,505,502 |
| 2024-03-01 | 63.04 | 64.03 | 61.47 | 62 | -1.65% | 4,550 | 28,567,447 |
| 2024-02-29 | 59.8 | 63.33 | 59.8 | 63.04 | +4.18% | 3,627 | 22,620,581 |
| 2024-02-28 | 63 | 64.7 | 60.5 | 60.51 | -3.85% | 8,186 | 51,550,771 |
| 2024-02-27 | 62.35 | 63.27 | 61.22 | 62.93 | +0.93% | 4,578 | 28,415,036 |
| 2024-02-26 | 57.58 | 63.5 | 56.97 | 62.35 | +9.71% | 7,987 | 48,189,819 |
| 2024-02-23 | 57.03 | 57.95 | 56.57 | 56.83 | -1.08% | 3,241 | 18,484,684 |
| 2024-02-22 | 58.99 | 58.99 | 57.07 | 57.45 | -1.14% | 2,141 | 12,321,849 |
| 2024-02-21 | 58.46 | 60.38 | 58.03 | 58.11 | -2.45% | 3,790 | 22,430,697 |
| 2024-02-20 | 58.59 | 59.88 | 56.79 | 59.57 | +2.44% | 2,447 | 14,463,546 |
| 2024-02-19 | 59.95 | 60.61 | 57.2 | 58.15 | -2.92% | 4,132 | 24,155,774 |
| 2024-02-08 | 54.88 | 61.48 | 53.53 | 59.9 | +9.17% | 4,304 | 24,760,379 |
| 2024-02-07 | 56.12 | 56.65 | 54.08 | 54.87 | -2.75% | 4,320 | 23,879,351 |
| 2024-02-06 | 53.61 | 58.37 | 50.92 | 56.42 | +4.19% | 5,541 | 30,555,673 |
| 2024-02-05 | 52.66 | 56 | 52.66 | 54.15 | -2.15% | 6,605 | 36,060,999 |
| 2024-02-02 | 57.57 | 58.89 | 53.95 | 55.34 | -5.55% | 5,166 | 28,914,788 |
| 2024-02-01 | 58 | 59.29 | 56.51 | 58.59 | +0.67% | 5,112 | 29,724,561 |
| 2024-01-31 | 59.19 | 60.28 | 57.1 | 58.2 | -2.35% | 5,606 | 32,727,961 |
| 2024-01-30 | 59.95 | 60.99 | 57.61 | 59.6 | +1.4% | 6,544 | 39,120,497 |
| 2024-01-29 | 65 | 65 | 58.78 | 58.78 | -1.01% | 6,179 | 37,355,959 |
| 2024-01-26 | 60.86 | 61.25 | 59.16 | 59.38 | -2.78% | 5,039 | 30,226,125 |
| 2024-01-25 | 58.53 | 61.77 | 57.12 | 61.08 | +4.36% | 3,893 | 23,416,865 |
| 2024-01-24 | 58.29 | 58.94 | 56.76 | 58.53 | +1.42% | 3,481 | 20,182,459 |
| 2024-01-23 | 58.19 | 58.44 | 55.01 | 57.71 | +1.1% | 5,348 | 30,523,395 |
| 2024-01-22 | 61.79 | 62.49 | 56.27 | 57.08 | -5.65% | 4,620 | 27,209,796 |
| 2024-01-19 | 61.5 | 62.22 | 60.5 | 60.5 | -0.98% | 2,250 | 13,774,269 |
| 2024-01-18 | 61.84 | 62.59 | 59.33 | 61.1 | -1.2% | 5,751 | 34,663,686 |
| 2024-01-17 | 64.4 | 64.65 | 61.72 | 61.84 | -3.65% | 4,647 | 29,272,376 |
| 2024-01-16 | 65.49 | 65.49 | 63.53 | 64.18 | -0.57% | 2,688 | 17,260,187 |
| 2024-01-15 | 64.75 | 66 | 64.28 | 64.55 | -0.31% | 2,364 | 15,341,329 |
| 2024-01-12 | 66.47 | 66.95 | 64.71 | 64.75 | -2.63% | 2,568 | 16,925,551 |
| 2024-01-11 | 65.01 | 66.88 | 65.01 | 66.5 | +1.5% | 2,365 | 15,710,847 |
| 2024-01-10 | 65.8 | 67 | 65.49 | 65.52 | -0.89% | 2,675 | 17,677,141 |
| 2024-01-09 | 66.86 | 68.88 | 66 | 66.11 | -0.97% | 3,928 | 26,306,888 |
| 2024-01-08 | 67.31 | 67.81 | 66.5 | 66.76 | -1.5% | 3,212 | 21,570,229 |
| 2024-01-05 | 69.6 | 69.99 | 67.41 | 67.78 | -1.74% | 4,236 | 29,079,896 |
| 2024-01-04 | 67.58 | 69.7 | 66.63 | 68.98 | +1.5% | 5,847 | 39,876,168 |
| 2024-01-03 | 66.67 | 68.53 | 66.38 | 67.96 | +1.93% | 5,512 | 37,105,045 |
| 2024-01-02 | 68.65 | 69.87 | 66.67 | 66.67 | -2.81% | 4,555 | 30,800,914 |
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：