股票概览
72.91
-5.09%
-3.91
76.82
开盘价
77.18
最高价
72.88
最低价
13,507
成交量
数据更新至: 2024-12-31
技术指标
78.63
MA5 (5日均线)
79.06
MA10 (10日均线)
76.94
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 | 76.82 | 77.18 | 72.88 | 72.91 | -5.09% | 13,507 | 100,954,444 |
| 2024-12-30 | 78.86 | 79.68 | 76.58 | 76.82 | -3.09% | 11,697 | 91,094,302 |
| 2024-12-27 | 82.49 | 82.49 | 76.71 | 79.27 | -3.52% | 21,628 | 171,117,369 |
| 2024-12-26 | 80.87 | 85.2 | 79.4 | 82.16 | +0.2% | 25,027 | 206,181,684 |
| 2024-12-25 | 79.58 | 83.17 | 77 | 82 | +2.12% | 22,596 | 181,037,367 |
| 2024-12-24 | 78.56 | 81.7 | 77 | 80.3 | +3.08% | 17,468 | 139,167,626 |
| 2024-12-23 | 83.85 | 86.66 | 77.5 | 77.9 | -7.26% | 25,609 | 209,543,467 |
| 2024-12-20 | 78.39 | 85 | 77.12 | 84 | +6.64% | 30,966 | 255,733,212 |
| 2024-12-19 | 75.19 | 79.5 | 74.78 | 78.77 | +2.97% | 18,863 | 147,113,621 |
| 2024-12-18 | 70.82 | 76.77 | 69.15 | 76.5 | +8.23% | 22,202 | 164,453,363 |
| 2024-12-17 | 70.77 | 72.2 | 69.66 | 70.68 | -0.59% | 13,299 | 94,109,763 |
| 2024-12-16 | 73.2 | 73.21 | 70 | 71.1 | -2.8% | 15,214 | 108,000,378 |
| 2024-12-13 | 74.2 | 75.79 | 73.13 | 73.15 | -2.04% | 13,456 | 100,132,339 |
| 2024-12-12 | 74.1 | 76.5 | 73.12 | 74.67 | 0% | 12,496 | 93,356,552 |
| 2024-12-11 | 73.77 | 76.2 | 72.96 | 74.67 | +1.37% | 9,640 | 72,000,747 |
| 2024-12-10 | 77 | 77.99 | 73.12 | 73.66 | -0.19% | 20,326 | 150,737,584 |
| 2024-12-09 | 78.3 | 78.97 | 73.41 | 73.8 | -6.21% | 23,506 | 177,173,184 |
| 2024-12-06 | 79.8 | 81.03 | 78.01 | 78.69 | +0.13% | 12,878 | 101,882,216 |
| 2024-12-05 | 78.19 | 80.62 | 77.01 | 78.59 | -0.68% | 19,171 | 151,047,080 |
| 2024-12-04 | 81.8 | 85 | 77.7 | 79.13 | -2.41% | 14,212 | 115,224,216 |
| 2024-12-03 | 88 | 89.97 | 80.18 | 81.08 | -2.55% | 32,549 | 279,916,687 |
| 2024-12-02 | 84.46 | 86.2 | 82.31 | 83.2 | -2.12% | 19,410 | 163,003,191 |
| 2024-11-29 | 82.38 | 86.67 | 80.51 | 85 | +1.67% | 24,724 | 207,074,434 |
| 2024-11-28 | 79.11 | 85.2 | 78.36 | 83.6 | +3.64% | 24,249 | 200,364,233 |
| 2024-11-27 | 79.04 | 80.88 | 74.8 | 80.66 | -0.79% | 25,100 | 195,369,609 |
| 2024-11-26 | 83.53 | 86.5 | 80.62 | 81.3 | -3.64% | 11,136 | 91,988,183 |
| 2024-11-25 | 86.18 | 91.8 | 80.6 | 84.37 | +0.08% | 27,455 | 234,945,678 |
| 2024-11-22 | 86.4 | 90.18 | 83.2 | 84.3 | -2.54% | 21,563 | 188,319,533 |
| 2024-11-21 | 79 | 87.88 | 77.96 | 86.5 | +8.53% | 28,841 | 244,229,711 |
| 2024-11-20 | 77.86 | 80.31 | 76.06 | 79.7 | +2.71% | 21,588 | 168,689,267 |
| 2024-11-19 | 79 | 79 | 73.36 | 77.6 | +2.15% | 22,784 | 172,584,028 |
| 2024-11-18 | 78.5 | 79 | 73.38 | 75.97 | -1.95% | 19,412 | 147,561,763 |
| 2024-11-15 | 84.75 | 85.29 | 76.99 | 77.48 | -8.58% | 22,439 | 180,810,141 |
| 2024-11-14 | 85 | 87.83 | 82.5 | 84.75 | +0.02% | 18,918 | 162,110,137 |
| 2024-11-13 | 89.5 | 89.66 | 84.64 | 84.73 | -5.85% | 25,008 | 215,641,843 |
| 2024-11-12 | 98 | 98 | 86.18 | 89.99 | -5.72% | 45,371 | 402,046,847 |
| 2024-11-11 | 93.75 | 100 | 89.2 | 95.45 | +7.25% | 39,981 | 377,374,473 |
| 2024-11-08 | 86 | 90.88 | 82.6 | 89 | +8.54% | 30,243 | 266,854,886 |
| 2024-11-07 | 80.77 | 86.94 | 80 | 82 | +1.89% | 25,396 | 212,299,432 |
| 2024-11-06 | 73.93 | 87.47 | 72.6 | 80.48 | +8.03% | 37,418 | 301,680,677 |
| 2024-11-05 | 70 | 74.63 | 69.12 | 74.5 | +6.86% | 19,132 | 136,961,162 |
| 2024-11-04 | 67.76 | 70.58 | 67.01 | 69.72 | +1.8% | 10,842 | 75,283,042 |
| 2024-11-01 | 71 | 71.73 | 66.5 | 68.49 | -4.9% | 17,927 | 123,387,757 |
| 2024-10-31 | 67.09 | 74.8 | 67.09 | 72.02 | +6.27% | 24,064 | 170,262,138 |
| 2024-10-30 | 63.01 | 68.3 | 63.01 | 67.77 | +1.33% | 16,387 | 107,992,313 |
| 2024-10-29 | 65 | 67 | 61 | 66.88 | +0.95% | 24,488 | 156,080,686 |
| 2024-10-28 | 65.2 | 66.32 | 63 | 66.25 | +2.24% | 8,735 | 56,799,022 |
| 2024-10-25 | 65.12 | 66.57 | 64 | 64.8 | +0.06% | 7,643 | 49,543,200 |
| 2024-10-24 | 64.7 | 66.29 | 63 | 64.76 | +0.08% | 14,418 | 93,817,903 |
| 2024-10-23 | 64.5 | 68.5 | 63.71 | 64.71 | +0.02% | 18,598 | 122,823,166 |
| 2024-10-22 | 65.99 | 66.04 | 63.29 | 64.7 | -2.22% | 21,033 | 136,061,374 |
| 2024-10-21 | 68.22 | 72 | 65.87 | 66.17 | -1.97% | 39,391 | 269,791,702 |
| 2024-10-18 | 59.8 | 69 | 59.7 | 67.5 | +12.54% | 40,872 | 266,535,136 |
| 2024-10-17 | 59 | 64.36 | 58.32 | 59.98 | +2.86% | 27,300 | 167,683,657 |
| 2024-10-16 | 54.95 | 59.71 | 54 | 58.31 | +1.67% | 17,502 | 100,902,172 |
| 2024-10-15 | 56 | 60.68 | 55.22 | 57.35 | +2.05% | 32,511 | 191,095,493 |
| 2024-10-14 | 55.3 | 56.5 | 50.5 | 56.2 | +1.94% | 32,237 | 172,661,295 |
| 2024-10-11 | 59.81 | 61.8 | 53.01 | 55.13 | -11.07% | 41,129 | 228,280,481 |
| 2024-10-10 | 64 | 67.15 | 61.88 | 61.99 | -0.39% | 43,790 | 283,886,862 |
| 2024-10-09 | 60.07 | 69.94 | 59.69 | 62.23 | -3.58% | 50,134 | 319,545,526 |
| 2024-10-08 | 64.57 | 64.57 | 59.8 | 64.54 | +19.94% | 33,595 | 212,915,568 |
| 2024-09-30 | 49.6 | 54.56 | 49.6 | 53.81 | +14.2% | 27,559 | 143,871,499 |
| 2024-09-27 | 43.85 | 47.25 | 42.6 | 47.12 | +10.95% | 9,561 | 42,682,714 |
| 2024-09-26 | 40.38 | 42.6 | 40.2 | 42.47 | +4.12% | 7,014 | 29,201,184 |
| 2024-09-25 | 40.37 | 42.22 | 40.37 | 40.79 | +1.64% | 11,213 | 46,332,255 |
| 2024-09-24 | 38.54 | 40.44 | 36.7 | 40.13 | +5.05% | 13,137 | 51,125,283 |
| 2024-09-23 | 38.25 | 38.88 | 37.87 | 38.2 | -1.04% | 4,398 | 16,892,763 |
| 2024-09-20 | 38.47 | 39.16 | 38.2 | 38.6 | +0.26% | 6,051 | 23,342,297 |
| 2024-09-19 | 38.39 | 39.28 | 37.35 | 38.5 | +2.2% | 5,772 | 22,213,765 |
| 2024-09-18 | 37.47 | 38.14 | 36.77 | 37.67 | -0.63% | 5,450 | 20,443,770 |
| 2024-09-13 | 38.53 | 38.74 | 37.1 | 37.91 | -1.22% | 11,565 | 43,889,210 |
| 2024-09-12 | 39.31 | 39.82 | 38.33 | 38.38 | -1.84% | 5,079 | 19,839,806 |
| 2024-09-11 | 39.68 | 40 | 38.99 | 39.1 | -1.61% | 5,584 | 22,062,969 |
| 2024-09-10 | 39.69 | 40.01 | 38.9 | 39.74 | +0.51% | 9,377 | 37,022,342 |
| 2024-09-09 | 41 | 41.49 | 39.23 | 39.54 | -3.16% | 5,972 | 23,852,328 |
| 2024-09-06 | 43 | 43 | 40.76 | 40.83 | -4.15% | 6,960 | 28,794,057 |
| 2024-09-05 | 41.85 | 43.56 | 41.62 | 42.6 | +0.64% | 7,281 | 31,138,404 |
| 2024-09-04 | 40.92 | 42.74 | 40.53 | 42.33 | +2.05% | 8,319 | 34,866,577 |
| 2024-09-03 | 41.07 | 42.6 | 40.98 | 41.48 | +1.34% | 8,827 | 36,961,686 |
| 2024-09-02 | 43.1 | 43.65 | 40.92 | 40.93 | -5.47% | 9,268 | 39,078,636 |
| 2024-08-30 | 41.13 | 44.49 | 41.13 | 43.3 | +5.53% | 19,653 | 85,420,342 |
| 2024-08-29 | 39.6 | 41.38 | 39.6 | 41.03 | +3.4% | 7,727 | 31,430,256 |
| 2024-08-28 | 40.02 | 40.93 | 39.61 | 39.68 | -1.54% | 8,210 | 32,994,771 |
| 2024-08-27 | 40.35 | 41.29 | 39.18 | 40.3 | +3.95% | 18,641 | 74,800,345 |
| 2024-08-26 | 38.16 | 38.99 | 37.58 | 38.77 | +2.05% | 5,091 | 19,544,616 |
| 2024-08-23 | 38.69 | 38.93 | 37.72 | 37.99 | -1.91% | 7,589 | 28,944,837 |
| 2024-08-22 | 39.62 | 39.91 | 38.6 | 38.73 | -1.8% | 5,273 | 20,634,347 |
| 2024-08-21 | 39.87 | 40.69 | 39.34 | 39.44 | -1.03% | 6,139 | 24,559,531 |
| 2024-08-20 | 40.89 | 41.02 | 39.8 | 39.85 | -1.85% | 5,556 | 22,287,371 |
| 2024-08-19 | 42.32 | 42.77 | 40.43 | 40.6 | -4.06% | 8,311 | 34,447,924 |
| 2024-08-16 | 42.19 | 43.1 | 41.71 | 42.32 | +1.1% | 6,435 | 27,383,546 |
| 2024-08-15 | 41.65 | 43 | 41.45 | 41.86 | -0.62% | 5,442 | 22,952,637 |
| 2024-08-14 | 41.84 | 43.07 | 41.4 | 42.12 | +0.67% | 5,134 | 21,702,831 |
| 2024-08-13 | 40.9 | 41.9 | 40.85 | 41.84 | +1.68% | 7,218 | 29,795,659 |
| 2024-08-12 | 42.31 | 42.81 | 40.7 | 41.15 | -3.63% | 9,487 | 39,199,656 |
| 2024-08-09 | 44.66 | 45.07 | 42.61 | 42.7 | -1.91% | 7,953 | 34,714,207 |
| 2024-08-08 | 43.56 | 45.17 | 42.2 | 43.53 | -0.07% | 10,786 | 47,015,036 |
| 2024-08-07 | 45.03 | 45.53 | 43.49 | 43.56 | -3.26% | 7,943 | 35,267,553 |
| 2024-08-06 | 44.59 | 45.44 | 44.16 | 45.03 | +3.09% | 6,614 | 29,608,737 |
| 2024-08-05 | 47.14 | 47.59 | 43.6 | 43.68 | -8.68% | 11,559 | 52,634,191 |
| 2024-08-02 | 47.7 | 50 | 47.35 | 47.83 | -3.41% | 9,596 | 46,768,855 |
| 2024-08-01 | 48.5 | 51.2 | 48.5 | 49.52 | +2.95% | 17,013 | 84,911,558 |
| 2024-07-31 | 45.83 | 48.46 | 44.15 | 48.1 | +4.77% | 13,593 | 63,496,528 |
| 2024-07-30 | 43.54 | 46.78 | 42.46 | 45.91 | +5.35% | 12,698 | 57,362,004 |
| 2024-07-29 | 44.39 | 44.58 | 42.83 | 43.58 | -0.48% | 6,555 | 28,532,132 |
| 2024-07-26 | 43.29 | 44.29 | 43 | 43.79 | +0.37% | 6,239 | 27,217,632 |
| 2024-07-25 | 42.42 | 44.58 | 42.42 | 43.63 | +0.58% | 7,315 | 31,803,054 |
| 2024-07-24 | 43.7 | 44.6 | 43.02 | 43.38 | -2.3% | 7,615 | 33,241,761 |
| 2024-07-23 | 46.34 | 46.53 | 44 | 44.4 | -5.09% | 9,285 | 41,976,390 |
| 2024-07-22 | 45.86 | 48.19 | 45.86 | 46.78 | +2.01% | 11,004 | 51,991,568 |
| 2024-07-19 | 45.05 | 47.1 | 45.05 | 45.86 | -0.11% | 10,551 | 48,865,528 |
| 2024-07-18 | 43.5 | 46.68 | 42.54 | 45.91 | +8.53% | 21,952 | 98,242,561 |
| 2024-07-17 | 42.32 | 43.64 | 41.8 | 42.3 | -0.94% | 7,605 | 32,488,544 |
| 2024-07-16 | 41.82 | 42.91 | 40.9 | 42.7 | +2.08% | 7,921 | 33,365,224 |
| 2024-07-15 | 41.5 | 43.43 | 41.5 | 41.83 | -1.41% | 9,412 | 39,992,083 |
| 2024-07-12 | 41 | 42.95 | 40.68 | 42.43 | +3.49% | 13,169 | 55,408,447 |
| 2024-07-11 | 41.5 | 41.98 | 39.93 | 41 | +4.25% | 11,266 | 46,111,665 |
| 2024-07-10 | 38.58 | 40.6 | 38 | 39.33 | +1.37% | 10,174 | 40,442,010 |
| 2024-07-09 | 38.12 | 39 | 37 | 38.8 | +3.6% | 9,482 | 36,181,326 |
| 2024-07-08 | 39.18 | 39.26 | 37.3 | 37.45 | -4.71% | 9,024 | 34,423,056 |
| 2024-07-05 | 39.89 | 39.98 | 38.58 | 39.3 | -2.12% | 8,632 | 33,810,795 |
| 2024-07-04 | 42.4 | 42.79 | 40.01 | 40.15 | -5.82% | 8,977 | 36,885,836 |
| 2024-07-03 | 41.99 | 43.5 | 41.03 | 42.63 | +0.8% | 8,204 | 34,688,386 |
| 2024-07-02 | 44.6 | 44.6 | 42 | 42.29 | -5.29% | 10,437 | 45,021,472 |
| 2024-07-01 | 46 | 46 | 43.13 | 44.65 | -3.81% | 10,665 | 47,325,158 |
| 2024-06-28 | 45.8 | 47.48 | 45.7 | 46.42 | +0.67% | 10,721 | 49,996,227 |
| 2024-06-27 | 47.36 | 48 | 45.55 | 46.11 | -2.64% | 9,475 | 44,425,994 |
| 2024-06-26 | 46.4 | 47.79 | 46.3 | 47.36 | +2.62% | 7,771 | 36,662,018 |
| 2024-06-25 | 48.4 | 48.69 | 45.93 | 46.15 | -3.35% | 10,957 | 51,598,827 |
| 2024-06-24 | 51.3 | 51.4 | 47.7 | 47.75 | -7.03% | 14,565 | 72,108,590 |
| 2024-06-21 | 52.38 | 52.69 | 51.12 | 51.36 | -4% | 15,006 | 77,685,278 |
| 2024-06-20 | 52.68 | 55.79 | 52.68 | 53.5 | +0.53% | 24,305 | 131,862,649 |
| 2024-06-19 | 52.6 | 53.81 | 50 | 53.22 | +2.15% | 22,631 | 117,831,403 |
| 2024-06-18 | 52.38 | 53.6 | 51.58 | 52.1 | +0.5% | 13,613 | 71,341,933 |
| 2024-06-17 | 52.94 | 52.94 | 50.7 | 51.84 | -2.15% | 14,245 | 74,071,491 |
| 2024-06-14 | 54.45 | 54.73 | 51.77 | 52.98 | -3.11% | 14,785 | 77,990,443 |
| 2024-06-13 | 53.6 | 55.85 | 52.57 | 54.68 | +5.15% | 27,103 | 147,669,204 |
| 2024-06-12 | 51.9 | 53.86 | 51.72 | 52 | -1.89% | 16,010 | 84,187,800 |
| 2024-06-11 | 46.4 | 54.29 | 45.3 | 53 | +14.2% | 29,439 | 148,727,778 |
| 2024-06-07 | 46.5 | 46.98 | 45.01 | 46.41 | +1.55% | 10,648 | 49,154,702 |
| 2024-06-06 | 47.2 | 48.58 | 45.23 | 45.7 | -2.66% | 14,068 | 65,737,474 |
| 2024-06-05 | 48 | 49.22 | 46.78 | 46.95 | -1.78% | 13,888 | 66,813,738 |
| 2024-06-04 | 51 | 51.23 | 47 | 47.8 | -6.93% | 18,194 | 88,182,977 |
| 2024-06-03 | 52.03 | 53.7 | 50.67 | 51.36 | -0.58% | 12,762 | 66,615,646 |
| 2024-05-31 | 51.8 | 53.34 | 51.51 | 51.66 | -1.02% | 10,573 | 55,423,878 |
| 2024-05-30 | 51.15 | 53.32 | 49.3 | 52.19 | +2.94% | 12,506 | 65,001,583 |
| 2024-05-29 | 51.65 | 53 | 50.36 | 50.7 | -3.24% | 16,868 | 87,052,885 |
| 2024-05-28 | 51.55 | 56 | 50.32 | 52.4 | +1% | 24,537 | 130,154,864 |
| 2024-05-27 | 49.72 | 51.98 | 46.7 | 51.88 | +4.53% | 18,938 | 92,272,096 |
| 2024-05-24 | 52.35 | 52.54 | 49.63 | 49.63 | -5.47% | 10,719 | 54,390,166 |
| 2024-05-23 | 54 | 54 | 52.5 | 52.5 | -1.96% | 8,531 | 45,420,979 |
| 2024-05-22 | 52.18 | 53.76 | 51.16 | 53.55 | +3.66% | 10,503 | 55,087,390 |
| 2024-05-21 | 53.39 | 53.5 | 51.5 | 51.66 | -3.44% | 10,962 | 57,134,788 |
| 2024-05-20 | 53.64 | 56.88 | 53 | 53.5 | -0.5% | 15,996 | 86,615,239 |
| 2024-05-17 | 54.92 | 55.38 | 50.99 | 53.77 | +5.51% | 16,348 | 87,013,649 |
| 2024-05-16 | 51.5 | 52.69 | 50.82 | 50.96 | -0.43% | 9,376 | 48,215,688 |
| 2024-05-15 | 51.72 | 53.65 | 50.51 | 51.18 | -1.56% | 12,979 | 67,530,615 |
| 2024-05-14 | 50.24 | 52.43 | 49.02 | 51.99 | +4.73% | 15,974 | 80,904,378 |
| 2024-05-13 | 51.3 | 51.49 | 47.9 | 49.64 | -4.13% | 21,419 | 105,714,668 |
| 2024-05-10 | 54.3 | 54.3 | 51.5 | 51.78 | -4.11% | 12,038 | 62,751,014 |
| 2024-05-09 | 54.99 | 55.8 | 53.75 | 54 | -1.23% | 11,283 | 61,722,533 |
| 2024-05-08 | 57.97 | 58.37 | 54.49 | 54.67 | -5.87% | 11,257 | 62,920,450 |
| 2024-05-07 | 58.5 | 59.87 | 57.4 | 58.08 | +0.47% | 8,155 | 47,771,691 |
| 2024-05-06 | 58 | 59.23 | 57.37 | 57.81 | -0.14% | 12,467 | 72,496,724 |
| 2024-04-30 | 61 | 61.37 | 57.69 | 57.89 | -5.42% | 13,261 | 78,139,728 |
| 2024-04-29 | 59.47 | 61.48 | 58 | 61.21 | +2.39% | 16,863 | 101,457,373 |
| 2024-04-26 | 58 | 61.82 | 57.14 | 59.78 | +1.01% | 29,260 | 172,398,672 |
| 2024-04-25 | 57.74 | 60.5 | 57.5 | 59.18 | +1.7% | 13,282 | 78,850,942 |
| 2024-04-24 | 55 | 58.35 | 55 | 58.19 | +5.19% | 11,689 | 66,745,715 |
| 2024-04-23 | 54 | 55.8 | 53.71 | 55.32 | +2.77% | 9,304 | 51,046,037 |
| 2024-04-22 | 53.53 | 54.9 | 51.58 | 53.83 | -2.13% | 9,557 | 51,208,162 |
| 2024-04-19 | 56.7 | 57.84 | 54.3 | 55 | -4.1% | 13,662 | 75,814,300 |
| 2024-04-18 | 55.68 | 58.95 | 55.68 | 57.35 | +1% | 16,723 | 95,995,851 |
| 2024-04-17 | 53.36 | 57.32 | 53 | 56.78 | +11.6% | 19,077 | 106,215,634 |
| 2024-04-16 | 56.23 | 57.25 | 50.58 | 50.88 | -11.16% | 19,796 | 103,564,113 |
| 2024-04-15 | 58.23 | 60.76 | 55.57 | 57.27 | -3.1% | 15,553 | 90,426,345 |
| 2024-04-12 | 61 | 62.3 | 58.51 | 59.1 | -3.04% | 17,756 | 106,870,218 |
| 2024-04-11 | 63.7 | 65.16 | 60.88 | 60.95 | -4.27% | 15,938 | 99,892,856 |
| 2024-04-10 | 69.01 | 69.5 | 62.69 | 63.67 | -8.94% | 18,735 | 121,338,783 |
| 2024-04-09 | 70.39 | 71.68 | 68.19 | 69.92 | 0% | 7,926 | 55,388,115 |
| 2024-04-08 | 68.1 | 70.75 | 67 | 69.92 | +0.43% | 12,493 | 86,681,718 |
| 2024-04-03 | 67 | 72.98 | 66.97 | 69.62 | +2.7% | 19,259 | 134,723,282 |
| 2024-04-02 | 69.9 | 70.7 | 67.5 | 67.79 | -1.64% | 8,386 | 57,813,840 |
| 2024-04-01 | 68.9 | 69.97 | 68.07 | 68.92 | -0.63% | 9,845 | 67,922,595 |
| 2024-03-29 | 67.7 | 70.91 | 66.81 | 69.36 | +2.35% | 16,098 | 110,316,410 |
| 2024-03-28 | 65.99 | 69.8 | 65.99 | 67.77 | +1.74% | 14,139 | 96,213,501 |
| 2024-03-27 | 70 | 70.86 | 66.61 | 66.61 | -4.98% | 13,014 | 88,519,665 |
| 2024-03-26 | 70.99 | 73.2 | 69 | 70.1 | -1.2% | 11,763 | 83,246,040 |
| 2024-03-25 | 77 | 77 | 70.95 | 70.95 | -7.86% | 22,001 | 161,032,309 |
| 2024-03-22 | 75.39 | 81.06 | 74.58 | 77 | +2.28% | 27,595 | 216,838,384 |
| 2024-03-21 | 77 | 78 | 74.7 | 75.28 | +3.01% | 29,046 | 221,739,999 |
| 2024-03-20 | 73.4 | 75.28 | 71.11 | 73.08 | -0.98% | 17,848 | 130,172,858 |
| 2024-03-19 | 72.01 | 75.99 | 71.3 | 73.8 | +1.18% | 21,857 | 161,718,680 |
| 2024-03-18 | 74 | 77.85 | 71.81 | 72.94 | -2.47% | 23,110 | 171,595,664 |
| 2024-03-15 | 71 | 75.3 | 70 | 74.79 | +3.88% | 21,556 | 157,243,442 |
| 2024-03-14 | 73 | 75.76 | 70.2 | 72 | -4% | 27,888 | 203,325,782 |
| 2024-03-13 | 75.8 | 78 | 71.5 | 75 | +3.91% | 43,321 | 323,763,838 |
| 2024-03-12 | 68.18 | 76.93 | 68.1 | 72.18 | +3.19% | 40,809 | 292,474,808 |
| 2024-03-11 | 62.5 | 70.25 | 61 | 69.95 | +11.23% | 32,827 | 216,046,807 |
| 2024-03-08 | 60.3 | 63.33 | 59.33 | 62.89 | +5.04% | 16,569 | 102,637,485 |
| 2024-03-07 | 62 | 63.83 | 59.47 | 59.87 | -1.98% | 16,862 | 104,041,705 |
| 2024-03-06 | 61.78 | 62.39 | 59.31 | 61.08 | -2.1% | 17,092 | 103,885,885 |
| 2024-03-05 | 63 | 64.8 | 61.03 | 62.39 | -3.85% | 23,064 | 145,085,625 |
| 2024-03-04 | 62.5 | 67.17 | 61.85 | 64.89 | +4.44% | 30,070 | 194,494,547 |
| 2024-03-01 | 63.99 | 64.01 | 60.6 | 62.13 | -0.59% | 16,365 | 101,481,067 |
| 2024-02-29 | 56.19 | 62.68 | 56.19 | 62.5 | +8.32% | 27,973 | 169,708,570 |
| 2024-02-28 | 65.27 | 65.4 | 56.33 | 57.7 | -11.83% | 38,695 | 236,954,217 |
| 2024-02-27 | 61.3 | 65.68 | 60.6 | 65.44 | +5.55% | 34,393 | 218,885,707 |
| 2024-02-26 | 58 | 66.8 | 56.13 | 62 | +8.77% | 37,706 | 226,724,667 |
| 2024-02-23 | 56.37 | 57.44 | 55 | 57 | +1.93% | 22,647 | 127,125,589 |
| 2024-02-22 | 53.69 | 56 | 52.57 | 55.92 | +4.15% | 19,753 | 107,134,803 |
| 2024-02-21 | 52.5 | 56 | 50 | 53.69 | +1.88% | 27,238 | 145,780,726 |
| 2024-02-20 | 50.63 | 55.13 | 50.63 | 52.7 | +3.74% | 26,080 | 137,069,669 |
| 2024-02-19 | 49.71 | 52 | 48.23 | 50.8 | +5.18% | 25,391 | 127,545,034 |
| 2024-02-08 | 39.85 | 48.3 | 39.13 | 48.3 | +20% | 28,422 | 126,583,402 |
| 2024-02-07 | 45.61 | 46.82 | 38.5 | 40.25 | -10.16% | 35,646 | 154,152,528 |
| 2024-02-06 | 39.8 | 44.94 | 38.05 | 44.8 | +7.85% | 25,927 | 106,681,828 |
| 2024-02-05 | 49.01 | 50.3 | 39.68 | 41.54 | -16.25% | 25,367 | 108,633,878 |
| 2024-02-02 | 53 | 54.47 | 47.6 | 49.6 | -6.91% | 14,566 | 73,908,407 |
| 2024-02-01 | 53.01 | 54.19 | 51.45 | 53.28 | +1.08% | 17,123 | 90,926,392 |
| 2024-01-31 | 56.19 | 59.59 | 52.25 | 52.71 | -4.58% | 13,712 | 75,354,464 |
| 2024-01-30 | 57.93 | 57.93 | 50.02 | 55.24 | -3.95% | 8,962 | 50,144,873 |
| 2024-01-29 | 60.27 | 60.98 | 57.32 | 57.51 | -2.71% | 6,794 | 39,855,088 |
| 2024-01-26 | 61.21 | 61.38 | 58.5 | 59.11 | -3.98% | 5,985 | 35,599,036 |
| 2024-01-25 | 60.12 | 62.57 | 58.21 | 61.56 | +2.63% | 9,158 | 55,167,973 |
| 2024-01-24 | 60.22 | 62.98 | 57.6 | 59.98 | -0.58% | 6,323 | 37,203,948 |
| 2024-01-23 | 60.6 | 61.3 | 59.42 | 60.33 | +0.18% | 7,398 | 44,688,162 |
| 2024-01-22 | 64.29 | 65.85 | 60.11 | 60.22 | -6.94% | 8,239 | 51,537,217 |
| 2024-01-19 | 66.15 | 67.7 | 64.71 | 64.71 | -2.52% | 8,390 | 55,339,557 |
| 2024-01-18 | 65.73 | 67.9 | 64 | 66.38 | +0.09% | 15,294 | 100,336,987 |
| 2024-01-17 | 70.75 | 70.75 | 66 | 66.32 | -5.78% | 6,335 | 42,840,257 |
| 2024-01-16 | 68.82 | 70.68 | 68.21 | 70.39 | +1.08% | 6,942 | 48,074,726 |
| 2024-01-15 | 70 | 71.99 | 69.25 | 69.64 | -1.28% | 8,681 | 61,131,963 |
| 2024-01-12 | 69.09 | 74.47 | 68.28 | 70.54 | +2.23% | 16,708 | 119,403,142 |
| 2024-01-11 | 68.86 | 72.51 | 68.11 | 69 | -1.92% | 10,166 | 70,627,305 |
| 2024-01-10 | 69.95 | 70.74 | 68.07 | 70.35 | -0.28% | 4,832 | 33,675,445 |
| 2024-01-09 | 73.19 | 74.44 | 70.03 | 70.55 | -3.61% | 7,695 | 55,380,461 |
| 2024-01-08 | 77.49 | 77.99 | 72.99 | 73.19 | -5.44% | 7,841 | 58,831,825 |
| 2024-01-05 | 79.4 | 80.5 | 77.18 | 77.4 | -3.66% | 4,627 | 36,342,940 |
| 2024-01-04 | 80.99 | 81.31 | 79.82 | 80.34 | -0.8% | 3,766 | 30,358,259 |
| 2024-01-03 | 83.54 | 83.67 | 79.08 | 80.99 | -4.03% | 7,925 | 64,099,485 |
| 2024-01-02 | 89.5 | 89.94 | 83.81 | 84.39 | -5.37% | 9,381 | 80,453,863 |
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：