股票概览
66.1
-1.34%
-0.9
67
开盘价
67.99
最高价
65.7
最低价
29,776
成交量
数据更新至: 2025-03-25
技术指标
65.70
MA5 (5日均线)
64.76
MA10 (10日均线)
64.95
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 | 67 | 67.99 | 65.7 | 66.1 | -1.34% | 29,776 | 199,185,613 |
| 2025-03-24 | 63.98 | 67.2 | 63.51 | 67 | +4.93% | 47,975 | 317,254,455 |
| 2025-03-21 | 65 | 65.38 | 63.51 | 63.85 | -2.43% | 21,186 | 136,055,612 |
| 2025-03-20 | 65.9 | 68.2 | 65.26 | 65.44 | -1.03% | 26,914 | 178,731,732 |
| 2025-03-19 | 68.4 | 69 | 65.82 | 66.12 | -1.72% | 26,471 | 176,982,856 |
| 2025-03-18 | 64.18 | 68.7 | 64 | 67.28 | +4.99% | 58,041 | 386,977,618 |
| 2025-03-17 | 62.79 | 64.35 | 62.4 | 64.08 | +2.23% | 22,596 | 143,952,030 |
| 2025-03-14 | 61.92 | 62.98 | 61.41 | 62.68 | +1.42% | 17,102 | 106,889,707 |
| 2025-03-13 | 63.35 | 63.35 | 61.39 | 61.8 | -2.34% | 25,465 | 157,807,765 |
| 2025-03-12 | 63.62 | 64.3 | 63.28 | 63.28 | -0.32% | 23,864 | 152,171,297 |
| 2025-03-11 | 63.35 | 64.7 | 62.77 | 63.48 | -0.81% | 25,898 | 164,463,779 |
| 2025-03-10 | 64.13 | 64.95 | 63.37 | 64 | -0.25% | 20,797 | 133,303,670 |
| 2025-03-07 | 64.67 | 65.44 | 63.1 | 64.16 | -1.6% | 33,746 | 216,530,124 |
| 2025-03-06 | 65 | 66.32 | 64.69 | 65.2 | +1.04% | 42,096 | 275,591,909 |
| 2025-03-05 | 64.89 | 65.46 | 63.4 | 64.53 | -0.83% | 28,522 | 183,344,074 |
| 2025-03-04 | 62.7 | 66 | 62.46 | 65.07 | +3.45% | 35,909 | 231,080,568 |
| 2025-03-03 | 64 | 64.52 | 62.5 | 62.9 | -1.78% | 38,316 | 243,557,269 |
| 2025-02-28 | 64 | 66.3 | 63.7 | 64.04 | -7.12% | 71,286 | 462,847,315 |
| 2025-02-27 | 69.41 | 70.3 | 67.33 | 68.95 | -0.14% | 46,293 | 319,403,571 |
| 2025-02-26 | 67.72 | 70.67 | 66.61 | 69.05 | +3.69% | 58,950 | 405,637,841 |
| 2025-02-25 | 65.69 | 67.8 | 65.4 | 66.59 | -0.52% | 41,545 | 276,410,988 |
| 2025-02-24 | 67.2 | 68.5 | 66.01 | 66.94 | -0.39% | 43,629 | 293,169,425 |
| 2025-02-21 | 66.4 | 68.5 | 65.91 | 67.2 | +0.58% | 56,755 | 381,946,747 |
| 2025-02-20 | 67 | 67.59 | 65.85 | 66.81 | -0.68% | 48,985 | 326,536,549 |
| 2025-02-19 | 64.83 | 69 | 64.81 | 67.27 | +3.8% | 82,051 | 548,147,213 |
| 2025-02-18 | 63.8 | 66.58 | 63.55 | 64.81 | -1.62% | 89,661 | 584,093,670 |
| 2025-02-17 | 59.59 | 66.58 | 57.35 | 65.88 | +9.98% | 125,181 | 769,007,894 |
| 2025-02-14 | 60.59 | 60.91 | 59.58 | 59.9 | -1.19% | 22,083 | 132,961,516 |
| 2025-02-13 | 62.3 | 62.48 | 60.5 | 60.62 | -3.29% | 27,542 | 169,367,889 |
| 2025-02-12 | 60.74 | 62.68 | 60.3 | 62.68 | +2.67% | 35,408 | 218,024,047 |
| 2025-02-11 | 60.89 | 62.3 | 59.3 | 61.05 | +1.01% | 34,910 | 211,753,768 |
| 2025-02-10 | 60.62 | 60.99 | 59.78 | 60.44 | -0.35% | 25,041 | 150,873,871 |
| 2025-02-07 | 60 | 61.68 | 59.85 | 60.65 | +1.51% | 32,857 | 199,648,788 |
| 2025-02-06 | 57.53 | 59.83 | 57.17 | 59.75 | +3.55% | 28,283 | 167,161,636 |
| 2025-02-05 | 58.5 | 58.8 | 57.14 | 57.7 | +0.02% | 19,671 | 114,012,810 |
| 2025-01-27 | 59.12 | 59.8 | 57.69 | 57.69 | -3.37% | 16,277 | 95,406,849 |
| 2025-01-24 | 57.98 | 59.75 | 57.96 | 59.7 | +3.11% | 20,281 | 119,791,240 |
| 2025-01-23 | 58.95 | 59.66 | 57.67 | 57.9 | -0.77% | 21,211 | 125,135,187 |
| 2025-01-22 | 58.65 | 59.55 | 57.99 | 58.35 | -1.19% | 16,454 | 96,484,428 |
| 2025-01-21 | 58.37 | 59.3 | 57.43 | 59.05 | +1.6% | 21,535 | 125,885,411 |
| 2025-01-20 | 58.9 | 59.28 | 57.87 | 58.12 | -0.62% | 19,639 | 114,789,788 |
| 2025-01-17 | 57.35 | 59.18 | 57 | 58.48 | +1.88% | 18,720 | 109,019,007 |
| 2025-01-16 | 58.37 | 58.93 | 56.77 | 57.4 | -0.71% | 17,624 | 101,797,991 |
| 2025-01-15 | 59.39 | 59.39 | 57.57 | 57.81 | -2.31% | 21,161 | 123,094,318 |
| 2025-01-14 | 57.4 | 59.44 | 56.9 | 59.18 | +3.28% | 26,462 | 154,794,220 |
| 2025-01-13 | 57.21 | 58.1 | 56.27 | 57.3 | -0.97% | 19,887 | 113,519,265 |
| 2025-01-10 | 56.32 | 59.84 | 56.08 | 57.86 | +1.74% | 40,593 | 235,929,610 |
| 2025-01-09 | 54.5 | 58.32 | 54.33 | 56.87 | +3.97% | 33,885 | 192,303,263 |
| 2025-01-08 | 54.99 | 55.38 | 52.82 | 54.7 | -0.55% | 19,576 | 106,076,200 |
| 2025-01-07 | 54.08 | 55.16 | 53.8 | 55 | +2.25% | 16,648 | 90,807,560 |
| 2025-01-06 | 53.75 | 54.33 | 53.1 | 53.79 | 0% | 16,217 | 87,233,709 |
| 2025-01-03 | 55.42 | 56.11 | 53.35 | 53.79 | -2.94% | 23,942 | 130,992,949 |
| 2025-01-02 | 57.54 | 57.97 | 54.63 | 55.42 | -3.98% | 25,622 | 144,118,678 |
| 2024-12-31 | 60.36 | 60.41 | 56.8 | 57.72 | -4.34% | 41,404 | 240,238,593 |
| 2024-12-30 | 61.24 | 62.2 | 60.13 | 60.34 | -2.49% | 23,286 | 142,186,858 |
| 2024-12-27 | 62.41 | 63.5 | 61.5 | 61.88 | -0.85% | 21,341 | 133,470,303 |
| 2024-12-26 | 61.88 | 63.11 | 61.5 | 62.41 | +0.55% | 24,878 | 155,410,447 |
| 2024-12-25 | 63.31 | 63.69 | 61.35 | 62.07 | -2.34% | 13,985 | 87,109,276 |
| 2024-12-24 | 62.65 | 63.56 | 61.96 | 63.56 | +1.91% | 14,653 | 92,218,476 |
| 2024-12-23 | 63.45 | 63.99 | 61.88 | 62.37 | -1.45% | 18,981 | 119,711,103 |
| 2024-12-20 | 61.73 | 63.95 | 61.22 | 63.29 | +2.71% | 23,162 | 146,039,335 |
| 2024-12-19 | 60.3 | 61.9 | 60 | 61.62 | +0.95% | 16,553 | 101,064,256 |
| 2024-12-18 | 60.56 | 61.75 | 60.22 | 61.04 | +0.84% | 15,133 | 92,505,067 |
| 2024-12-17 | 60.86 | 61.12 | 59.88 | 60.53 | +0.05% | 15,847 | 96,003,461 |
| 2024-12-16 | 62.48 | 62.69 | 60.17 | 60.5 | -3.34% | 28,584 | 174,193,015 |
| 2024-12-13 | 64.91 | 64.91 | 62.5 | 62.59 | -4.11% | 31,527 | 199,527,263 |
| 2024-12-12 | 65.16 | 65.76 | 64.58 | 65.27 | +0.17% | 17,527 | 114,154,658 |
| 2024-12-11 | 63.76 | 66.68 | 63.35 | 65.16 | +2.28% | 25,734 | 167,533,157 |
| 2024-12-10 | 65.92 | 66.14 | 63.66 | 63.71 | +0.24% | 22,150 | 143,565,656 |
| 2024-12-09 | 63.85 | 64.7 | 63.02 | 63.56 | -1.44% | 12,818 | 81,756,945 |
| 2024-12-06 | 63.4 | 64.96 | 62.38 | 64.49 | +1.72% | 20,769 | 132,432,016 |
| 2024-12-05 | 62.71 | 64.18 | 62.71 | 63.4 | +0.57% | 16,166 | 102,507,640 |
| 2024-12-04 | 65.51 | 65.9 | 62.94 | 63.04 | -1.79% | 20,985 | 135,092,910 |
| 2024-12-03 | 65.95 | 66.1 | 63.72 | 64.19 | -2.12% | 16,489 | 106,677,394 |
| 2024-12-02 | 65.1 | 66.47 | 64.7 | 65.58 | +0.88% | 18,827 | 123,404,904 |
| 2024-11-29 | 63.72 | 65.84 | 63.03 | 65.01 | +2.02% | 18,002 | 116,355,394 |
| 2024-11-28 | 63.58 | 65.53 | 63.15 | 63.72 | -0.11% | 19,124 | 122,651,795 |
| 2024-11-27 | 61.34 | 63.99 | 60.01 | 63.79 | +3.62% | 23,078 | 143,368,025 |
| 2024-11-26 | 62.07 | 63.66 | 61.3 | 61.56 | -1.33% | 14,543 | 90,781,905 |
| 2024-11-25 | 62.9 | 63.43 | 60.76 | 62.39 | -0.18% | 21,624 | 134,084,781 |
| 2024-11-22 | 66.9 | 67.4 | 62.43 | 62.5 | -6.58% | 38,038 | 245,884,644 |
| 2024-11-21 | 67.72 | 68.6 | 66.2 | 66.9 | -1.09% | 21,305 | 143,823,826 |
| 2024-11-20 | 67.68 | 68.38 | 66.28 | 67.64 | -0.56% | 26,094 | 175,870,609 |
| 2024-11-19 | 65.84 | 68.68 | 65.8 | 68.02 | +3.26% | 26,239 | 176,706,144 |
| 2024-11-18 | 68.99 | 68.99 | 65.58 | 65.87 | -3.3% | 29,758 | 198,420,312 |
| 2024-11-15 | 70.22 | 71 | 67.89 | 68.12 | -3.1% | 33,243 | 230,694,937 |
| 2024-11-14 | 73 | 75.29 | 70.16 | 70.3 | -3.03% | 49,136 | 357,875,168 |
| 2024-11-13 | 71.56 | 74.42 | 71.5 | 72.5 | +1.31% | 39,085 | 283,881,116 |
| 2024-11-12 | 75 | 75.68 | 70.53 | 71.56 | -4.31% | 48,278 | 351,301,666 |
| 2024-11-11 | 69.45 | 74.78 | 69.42 | 74.78 | +9.22% | 70,222 | 510,940,367 |
| 2024-11-08 | 68.52 | 70.68 | 68.1 | 68.47 | +1.14% | 50,485 | 348,808,552 |
| 2024-11-07 | 67.01 | 68.15 | 66.49 | 67.7 | -0.44% | 40,876 | 274,805,547 |
| 2024-11-06 | 68.36 | 69.8 | 66.38 | 68 | -4.01% | 81,578 | 552,612,700 |
| 2024-11-05 | 67.11 | 71.42 | 66.56 | 70.84 | +5.12% | 53,067 | 368,812,536 |
| 2024-11-04 | 65.5 | 68.29 | 64.71 | 67.39 | +2.09% | 34,845 | 233,471,951 |
| 2024-11-01 | 67.36 | 69.79 | 65.99 | 66.01 | -0.29% | 63,792 | 435,339,237 |
| 2024-10-31 | 64.42 | 67.88 | 62.82 | 66.2 | +3.1% | 48,441 | 316,410,843 |
| 2024-10-30 | 64.7 | 66 | 63 | 64.21 | -1.52% | 39,419 | 254,030,334 |
| 2024-10-29 | 66.39 | 68.3 | 65.2 | 65.2 | -2.67% | 40,270 | 268,816,574 |
| 2024-10-28 | 66 | 68.75 | 64.27 | 66.99 | +2.62% | 54,181 | 360,073,489 |
| 2024-10-25 | 64.2 | 66.97 | 63.87 | 65.28 | +1.67% | 45,332 | 295,929,295 |
| 2024-10-24 | 64.73 | 65.45 | 63.68 | 64.21 | -1.29% | 31,485 | 202,805,339 |
| 2024-10-23 | 66.28 | 67.06 | 64.6 | 65.05 | -3.26% | 42,407 | 279,517,196 |
| 2024-10-22 | 68.15 | 68.15 | 65.78 | 67.24 | -2.3% | 42,336 | 283,289,002 |
| 2024-10-21 | 67.08 | 71.63 | 66.07 | 68.82 | +3.09% | 63,082 | 434,747,790 |
| 2024-10-18 | 62.8 | 69.5 | 61.5 | 66.76 | +8.39% | 53,466 | 349,998,068 |
| 2024-10-17 | 61.6 | 63.27 | 61.4 | 61.59 | +0.8% | 24,753 | 153,522,564 |
| 2024-10-16 | 58.8 | 63.08 | 58.66 | 61.1 | +2.02% | 37,481 | 228,890,657 |
| 2024-10-15 | 61.23 | 63.53 | 59.89 | 59.89 | -3.31% | 35,378 | 217,999,805 |
| 2024-10-14 | 60.2 | 61.98 | 57.58 | 61.94 | +4.61% | 38,991 | 233,343,667 |
| 2024-10-11 | 64.17 | 64.17 | 58.4 | 59.21 | -7.86% | 52,205 | 315,989,822 |
| 2024-10-10 | 68.83 | 70 | 64.1 | 64.26 | -5.69% | 49,353 | 328,777,976 |
| 2024-10-09 | 73 | 74.88 | 67.69 | 68.14 | -12.28% | 70,000 | 500,346,452 |
| 2024-10-08 | 79.3 | 79.3 | 70.5 | 77.68 | +17.55% | 87,969 | 670,795,671 |
| 2024-09-30 | 59 | 67.18 | 58 | 66.08 | +18.04% | 55,773 | 349,144,713 |
| 2024-09-27 | 53.3 | 56.5 | 53 | 55.98 | +6.87% | 21,895 | 120,079,881 |
| 2024-09-26 | 49.5 | 52.38 | 48.51 | 52.38 | +5.67% | 27,611 | 139,251,420 |
| 2024-09-25 | 50.11 | 51.7 | 49.42 | 49.57 | -0.76% | 28,479 | 144,463,903 |
| 2024-09-24 | 48.79 | 50.11 | 47.09 | 49.95 | +3.03% | 32,721 | 160,607,126 |
| 2024-09-23 | 49.99 | 50.74 | 48.35 | 48.48 | -3.41% | 12,799 | 63,240,817 |
| 2024-09-20 | 51.38 | 51.86 | 49.82 | 50.19 | -1.95% | 10,500 | 53,131,306 |
| 2024-09-19 | 51.01 | 52.5 | 50.55 | 51.19 | +0.18% | 13,311 | 68,540,402 |
| 2024-09-18 | 50.72 | 51.76 | 50 | 51.1 | +2.78% | 12,540 | 63,890,212 |
| 2024-09-13 | 49.88 | 50.4 | 49.25 | 49.72 | -0.16% | 15,083 | 75,174,238 |
| 2024-09-12 | 51.02 | 51.49 | 49.8 | 49.8 | -1.7% | 9,311 | 46,947,289 |
| 2024-09-11 | 51.6 | 51.89 | 49.87 | 50.66 | -2.11% | 12,327 | 62,602,737 |
| 2024-09-10 | 50.8 | 52.13 | 50.53 | 51.75 | +1.73% | 8,027 | 41,251,270 |
| 2024-09-09 | 51.61 | 52.37 | 50.64 | 50.87 | -1.57% | 8,787 | 45,035,871 |
| 2024-09-06 | 52.68 | 52.8 | 51.58 | 51.68 | -1.94% | 8,543 | 44,459,041 |
| 2024-09-05 | 52.06 | 52.97 | 52.06 | 52.7 | +0.73% | 8,069 | 42,430,959 |
| 2024-09-04 | 52.63 | 53.63 | 51.35 | 52.32 | -1.8% | 10,809 | 56,683,898 |
| 2024-09-03 | 53.02 | 54.31 | 52.75 | 53.28 | +0.38% | 10,282 | 54,854,057 |
| 2024-09-02 | 55.78 | 56.21 | 53 | 53.08 | -5.01% | 13,648 | 74,202,280 |
| 2024-08-30 | 54.05 | 56.8 | 54 | 55.88 | +3.29% | 17,774 | 99,309,067 |
| 2024-08-29 | 52.81 | 54.63 | 52.65 | 54.1 | +1.98% | 10,478 | 56,481,161 |
| 2024-08-28 | 52.51 | 53.48 | 52.51 | 53.05 | +0.13% | 8,636 | 45,770,260 |
| 2024-08-27 | 54.1 | 54.68 | 52.4 | 52.98 | -3.29% | 11,470 | 61,115,385 |
| 2024-08-26 | 54.12 | 55.3 | 53.72 | 54.78 | +0.64% | 10,727 | 58,538,885 |
| 2024-08-23 | 53 | 54.55 | 52.81 | 54.43 | +2.66% | 12,454 | 67,057,094 |
| 2024-08-22 | 52.6 | 54.38 | 51.82 | 53.02 | +0.61% | 16,079 | 85,164,487 |
| 2024-08-21 | 53.33 | 53.95 | 52.42 | 52.7 | -0.72% | 10,482 | 55,486,597 |
| 2024-08-20 | 53.56 | 53.77 | 52.5 | 53.08 | 0% | 7,973 | 42,353,352 |
| 2024-08-19 | 54.58 | 55.2 | 53.06 | 53.08 | -2.26% | 11,355 | 61,359,430 |
| 2024-08-16 | 53.9 | 55.09 | 53.7 | 54.31 | +0.76% | 8,706 | 47,405,962 |
| 2024-08-15 | 53.2 | 55.16 | 52.88 | 53.9 | +0.75% | 9,814 | 53,123,127 |
| 2024-08-14 | 55 | 55.49 | 53.5 | 53.5 | -2.73% | 9,262 | 50,176,763 |
| 2024-08-13 | 54.38 | 55.13 | 54.06 | 55 | +1.2% | 6,444 | 35,176,595 |
| 2024-08-12 | 54.7 | 55.3 | 53.96 | 54.35 | -0.64% | 7,574 | 41,253,978 |
| 2024-08-09 | 56 | 56.97 | 54.51 | 54.7 | -1.94% | 11,817 | 65,787,093 |
| 2024-08-08 | 54.75 | 57.01 | 53.88 | 55.78 | +1.51% | 11,684 | 64,838,118 |
| 2024-08-07 | 55.38 | 55.9 | 54.51 | 54.95 | -0.45% | 8,267 | 45,642,330 |
| 2024-08-06 | 55 | 55.3 | 53.75 | 55.2 | +2.79% | 11,249 | 61,610,722 |
| 2024-08-05 | 56.3 | 57.49 | 53.7 | 53.7 | -6.45% | 17,492 | 97,016,465 |
| 2024-08-02 | 59.5 | 60.38 | 57.31 | 57.4 | -4.83% | 13,571 | 79,936,365 |
| 2024-08-01 | 60.68 | 61.45 | 59.4 | 60.31 | +0.27% | 15,301 | 92,282,310 |
| 2024-07-31 | 56.65 | 60.3 | 56.43 | 60.15 | +5.12% | 16,840 | 99,405,413 |
| 2024-07-30 | 57.35 | 57.99 | 56.02 | 57.22 | -0.63% | 11,035 | 62,735,186 |
| 2024-07-29 | 59 | 59.22 | 57.56 | 57.58 | -2.6% | 10,770 | 62,623,912 |
| 2024-07-26 | 57.51 | 59.73 | 57 | 59.12 | +3.03% | 15,387 | 89,916,122 |
| 2024-07-25 | 58.54 | 58.78 | 57.12 | 57.38 | -2.53% | 16,651 | 96,341,627 |
| 2024-07-24 | 59.58 | 61.87 | 58.63 | 58.87 | +2.74% | 28,986 | 174,226,940 |
| 2024-07-23 | 60.8 | 60.8 | 57.1 | 57.3 | -5.76% | 18,802 | 110,191,201 |
| 2024-07-22 | 60.81 | 62.5 | 60.35 | 60.8 | -0.02% | 15,007 | 91,625,785 |
| 2024-07-19 | 60.16 | 62.19 | 59.65 | 60.81 | +1.01% | 17,011 | 103,940,752 |
| 2024-07-18 | 59.62 | 61.28 | 58.25 | 60.2 | -0.51% | 17,193 | 102,732,747 |
| 2024-07-17 | 60.18 | 61.7 | 59.8 | 60.51 | -0.23% | 20,670 | 125,474,412 |
| 2024-07-16 | 57.26 | 60.85 | 56.64 | 60.65 | +5.92% | 28,079 | 165,756,879 |
| 2024-07-15 | 56.55 | 58.11 | 56.55 | 57.26 | +1.65% | 24,674 | 141,547,176 |
| 2024-07-12 | 57 | 57.2 | 55.23 | 56.33 | -1.56% | 16,725 | 93,939,029 |
| 2024-07-11 | 58 | 58.9 | 56.2 | 57.22 | +0.39% | 22,029 | 126,402,779 |
| 2024-07-10 | 54.6 | 57.94 | 54.51 | 57 | +3.64% | 26,345 | 149,620,681 |
| 2024-07-09 | 53.27 | 55.51 | 52.15 | 55 | +3.25% | 29,259 | 157,840,958 |
| 2024-07-08 | 54.99 | 55.87 | 53.01 | 53.27 | -3.78% | 18,879 | 101,990,281 |
| 2024-07-05 | 56.06 | 56.89 | 53.77 | 55.36 | -1.25% | 17,438 | 95,348,808 |
| 2024-07-04 | 58.66 | 58.88 | 55.51 | 56.06 | -4.38% | 22,389 | 127,336,313 |
| 2024-07-03 | 58.6 | 59.2 | 56.31 | 58.63 | +0.21% | 18,396 | 106,372,761 |
| 2024-07-02 | 61.91 | 62 | 58.24 | 58.51 | -5.66% | 20,278 | 120,502,788 |
| 2024-07-01 | 62.2 | 63.87 | 60.7 | 62.02 | -0.88% | 11,737 | 72,546,836 |
| 2024-06-28 | 60.31 | 64.33 | 60.31 | 62.57 | +0.45% | 9,788 | 62,020,258 |
| 2024-06-27 | 63.6 | 63.99 | 61.8 | 62.29 | -2.53% | 11,314 | 71,050,061 |
| 2024-06-26 | 63.24 | 64.37 | 61.89 | 63.91 | +1.7% | 12,016 | 75,741,090 |
| 2024-06-25 | 66.45 | 66.49 | 62.2 | 62.84 | -4.93% | 14,787 | 94,554,171 |
| 2024-06-24 | 67.64 | 70.1 | 65.9 | 66.1 | -3.53% | 15,037 | 102,164,108 |
| 2024-06-21 | 68.6 | 69.4 | 67.22 | 68.52 | -2.1% | 15,140 | 103,522,055 |
| 2024-06-20 | 71 | 72.72 | 69.8 | 69.99 | -2.02% | 16,554 | 118,196,056 |
| 2024-06-19 | 70 | 72.54 | 69.2 | 71.43 | +2.07% | 14,259 | 101,066,441 |
| 2024-06-18 | 70.32 | 71.55 | 69.38 | 69.98 | -0.67% | 11,204 | 79,041,253 |
| 2024-06-17 | 69.54 | 71.65 | 68.63 | 70.45 | +0.64% | 13,790 | 97,456,061 |
| 2024-06-14 | 70.52 | 70.63 | 67.81 | 70 | -1.64% | 20,439 | 141,060,349 |
| 2024-06-13 | 69.41 | 72.5 | 69.41 | 71.17 | +2.73% | 16,817 | 119,114,499 |
| 2024-06-12 | 69 | 70.6 | 68.22 | 69.28 | +0.77% | 16,976 | 118,113,512 |
| 2024-06-11 | 65.86 | 69.9 | 65.86 | 68.75 | +4.25% | 20,407 | 139,356,756 |
| 2024-06-07 | 66.5 | 69.45 | 65.71 | 65.95 | -2.15% | 17,996 | 121,125,610 |
| 2024-06-06 | 66.17 | 67.98 | 66 | 67.4 | +2.37% | 16,200 | 108,803,232 |
| 2024-06-05 | 67.6 | 68.7 | 65.66 | 65.84 | -3.49% | 12,290 | 82,580,278 |
| 2024-06-04 | 65.37 | 68.68 | 64.6 | 68.22 | +3.69% | 21,669 | 145,004,762 |
| 2024-06-03 | 66 | 67.46 | 64.77 | 65.79 | +1.53% | 16,150 | 106,955,806 |
| 2024-05-31 | 62.56 | 67.28 | 62.56 | 64.8 | +2.48% | 23,553 | 154,823,577 |
| 2024-05-30 | 61.69 | 63.55 | 60.8 | 63.23 | +2.43% | 10,810 | 67,782,580 |
| 2024-05-29 | 61.81 | 63.15 | 61.42 | 61.73 | -1.04% | 9,624 | 59,774,125 |
| 2024-05-28 | 63.43 | 65.22 | 62.3 | 62.38 | -2.59% | 13,697 | 87,052,038 |
| 2024-05-27 | 61.04 | 64.56 | 59.75 | 64.04 | +4.83% | 15,742 | 97,528,725 |
| 2024-05-24 | 63.7 | 64.79 | 61 | 61.09 | -4.9% | 17,443 | 108,636,126 |
| 2024-05-23 | 65.06 | 66.49 | 64 | 64.24 | -2.37% | 12,867 | 84,037,934 |
| 2024-05-22 | 66 | 66.5 | 63.47 | 65.8 | +0.89% | 12,083 | 78,314,372 |
| 2024-05-21 | 64.5 | 66.35 | 63.98 | 65.22 | +1.59% | 13,027 | 85,042,909 |
| 2024-05-20 | 65.01 | 65.68 | 63.5 | 64.2 | -1.23% | 11,505 | 74,060,434 |
| 2024-05-17 | 62.22 | 65.38 | 61.8 | 65 | +3.42% | 12,501 | 79,892,478 |
| 2024-05-16 | 64.26 | 64.85 | 62.63 | 62.85 | -2.35% | 8,861 | 56,232,484 |
| 2024-05-15 | 60.18 | 65.49 | 59.87 | 64.36 | +5.98% | 18,555 | 117,647,427 |
| 2024-05-14 | 62.3 | 63.1 | 60.73 | 60.73 | -2.36% | 10,008 | 61,412,142 |
| 2024-05-13 | 62.03 | 63.68 | 61.53 | 62.2 | -1.72% | 9,981 | 62,348,544 |
| 2024-05-10 | 65.4 | 65.58 | 63.29 | 63.29 | -3.23% | 8,568 | 54,712,061 |
| 2024-05-09 | 64.87 | 66.23 | 64.87 | 65.4 | +0.62% | 9,094 | 59,497,528 |
| 2024-05-08 | 66.18 | 66.21 | 64.22 | 65 | -1.78% | 13,544 | 88,157,504 |
| 2024-05-07 | 66.21 | 66.89 | 65.68 | 66.18 | -0.66% | 11,356 | 75,163,176 |
| 2024-05-06 | 67.08 | 67.99 | 65.6 | 66.62 | +1.48% | 18,379 | 122,786,728 |
| 2024-04-30 | 66.62 | 67.19 | 65.31 | 65.65 | -2.67% | 11,246 | 74,178,432 |
| 2024-04-29 | 63.5 | 68 | 62.48 | 67.45 | +7.05% | 27,581 | 180,703,120 |
| 2024-04-26 | 61 | 63.96 | 60.84 | 63.01 | +4.15% | 19,052 | 118,997,886 |
| 2024-04-25 | 58.47 | 61.98 | 57.59 | 60.5 | +3.68% | 23,051 | 138,703,879 |
| 2024-04-24 | 58.13 | 59 | 56.52 | 58.35 | +4.25% | 25,628 | 147,960,218 |
| 2024-04-23 | 55.98 | 57.01 | 54.5 | 55.97 | +1.78% | 15,235 | 84,721,277 |
| 2024-04-22 | 52.15 | 55.48 | 51.16 | 54.99 | +3.81% | 21,369 | 115,185,698 |
| 2024-04-19 | 54.5 | 54.66 | 52.51 | 52.97 | -3.78% | 18,439 | 98,139,321 |
| 2024-04-18 | 55.8 | 56.45 | 53.17 | 55.05 | -1.43% | 16,077 | 88,403,278 |
| 2024-04-17 | 55.3 | 57.18 | 54.3 | 55.85 | +2.95% | 22,320 | 125,026,822 |
| 2024-04-16 | 56.74 | 56.74 | 54 | 54.25 | -4.69% | 23,155 | 126,989,902 |
| 2024-04-15 | 59.1 | 59.7 | 56.39 | 56.92 | -2.9% | 17,837 | 102,474,878 |
| 2024-04-12 | 58.7 | 59.7 | 58.4 | 58.62 | -0.02% | 12,277 | 72,346,038 |
| 2024-04-11 | 60 | 60.38 | 58.5 | 58.63 | -1.83% | 8,934 | 53,024,264 |
| 2024-04-10 | 61.5 | 62.24 | 59.09 | 59.72 | -3.29% | 8,483 | 51,023,797 |
| 2024-04-09 | 60.41 | 62.18 | 59.72 | 61.75 | +2.03% | 9,562 | 58,363,515 |
| 2024-04-08 | 62.7 | 62.7 | 60.46 | 60.52 | -3.63% | 11,033 | 67,834,583 |
| 2024-04-03 | 63.8 | 64.6 | 61.69 | 62.8 | -1.6% | 13,513 | 85,074,773 |
| 2024-04-02 | 64.35 | 65.16 | 63.38 | 63.82 | -0.96% | 10,870 | 69,618,635 |
| 2024-04-01 | 66.09 | 66.75 | 64 | 64.44 | -1.92% | 17,784 | 115,340,292 |
| 2024-03-29 | 65.12 | 66.18 | 63.13 | 65.7 | +1.01% | 16,427 | 106,229,318 |
| 2024-03-28 | 65.28 | 67.1 | 64.64 | 65.04 | -0.37% | 16,993 | 111,932,938 |
| 2024-03-27 | 68.83 | 68.99 | 65.28 | 65.28 | -5.2% | 18,125 | 121,004,114 |
| 2024-03-26 | 71.46 | 72.48 | 68 | 68.86 | -4.07% | 21,615 | 149,863,360 |
| 2024-03-25 | 73.98 | 75.4 | 70 | 71.78 | -3.74% | 19,156 | 139,335,419 |
| 2024-03-22 | 71.53 | 76.5 | 70.59 | 74.57 | +4.16% | 26,477 | 197,610,493 |
| 2024-03-21 | 70.4 | 72.85 | 70.4 | 71.59 | +1.69% | 12,539 | 89,750,489 |
| 2024-03-20 | 69.72 | 72.5 | 69.6 | 70.4 | +1% | 12,157 | 85,881,676 |
| 2024-03-19 | 70.48 | 70.76 | 69.6 | 69.7 | -1.51% | 8,248 | 57,798,293 |
| 2024-03-18 | 68.64 | 70.99 | 67.65 | 70.77 | +3.95% | 12,933 | 89,774,451 |
| 2024-03-15 | 68.57 | 68.57 | 66.35 | 68.08 | -0.69% | 13,778 | 92,811,792 |
| 2024-03-14 | 70.25 | 70.25 | 67.18 | 68.55 | -2.42% | 15,890 | 108,995,272 |
| 2024-03-13 | 71.88 | 72.59 | 70.12 | 70.25 | -2.23% | 13,600 | 96,698,702 |
| 2024-03-12 | 72.66 | 74.18 | 71.21 | 71.85 | -1.62% | 10,571 | 76,464,660 |
| 2024-03-11 | 69.2 | 73.99 | 67.55 | 73.03 | +5.53% | 21,936 | 156,913,566 |
| 2024-03-08 | 68.2 | 70.48 | 67.47 | 69.2 | +1.44% | 10,287 | 70,972,604 |
| 2024-03-07 | 69.99 | 71.69 | 68.08 | 68.22 | -1.95% | 9,323 | 64,874,210 |
| 2024-03-06 | 69.63 | 71.35 | 68.38 | 69.58 | -1.6% | 13,445 | 93,581,675 |
| 2024-03-05 | 70.89 | 73.4 | 68.8 | 70.71 | -1.64% | 20,750 | 146,541,515 |
| 2024-03-04 | 70.7 | 73.5 | 69.56 | 71.89 | +2.69% | 17,298 | 123,880,277 |
| 2024-03-01 | 70.99 | 71.49 | 69.02 | 70.01 | -0.38% | 19,721 | 138,065,868 |
| 2024-02-29 | 65.05 | 70.8 | 65.05 | 70.28 | +6.65% | 25,829 | 178,462,674 |
| 2024-02-28 | 67.5 | 71.44 | 65.65 | 65.9 | -3.34% | 28,792 | 196,509,474 |
| 2024-02-27 | 64 | 68.45 | 64 | 68.18 | +5.57% | 22,126 | 147,580,359 |
| 2024-02-26 | 65.01 | 67.31 | 61.1 | 64.58 | +4.16% | 26,379 | 169,084,516 |
| 2024-02-23 | 61 | 62.32 | 59.2 | 62 | +2.82% | 16,863 | 102,137,097 |
| 2024-02-22 | 58.2 | 61.06 | 58.2 | 60.3 | +3.09% | 16,195 | 96,737,260 |
| 2024-02-21 | 57.94 | 60.28 | 57.61 | 58.49 | -0.02% | 17,675 | 104,849,601 |
| 2024-02-20 | 59.37 | 60.43 | 57.66 | 58.5 | -1.47% | 15,434 | 90,242,033 |
| 2024-02-19 | 58.9 | 60.44 | 57.01 | 59.37 | +2.34% | 18,460 | 108,486,800 |
| 2024-02-08 | 54.73 | 58.53 | 53.65 | 58.01 | +7.43% | 28,808 | 161,981,799 |
| 2024-02-07 | 51.32 | 56.2 | 50.71 | 54 | +3.67% | 31,868 | 171,843,740 |
| 2024-02-06 | 48.03 | 53.99 | 45 | 52.09 | +5.66% | 33,852 | 167,218,773 |
| 2024-02-05 | 51.75 | 51.8 | 45.5 | 49.3 | -5.72% | 45,974 | 221,460,386 |
| 2024-02-02 | 55.65 | 56.77 | 50.05 | 52.29 | -6.56% | 18,063 | 95,983,239 |
| 2024-02-01 | 55.21 | 57.59 | 55.18 | 55.96 | -0.66% | 15,712 | 88,548,605 |
| 2024-01-31 | 61.32 | 61.32 | 56.31 | 56.33 | -7.38% | 21,076 | 122,452,196 |
| 2024-01-30 | 63.02 | 63.99 | 60.42 | 60.82 | -2.8% | 9,737 | 60,095,935 |
| 2024-01-29 | 66 | 66.5 | 62.5 | 62.57 | -4.63% | 7,806 | 49,658,235 |
| 2024-01-26 | 67.94 | 68.68 | 65 | 65.61 | -4.02% | 9,472 | 63,020,609 |
| 2024-01-25 | 65 | 68.99 | 64.69 | 68.36 | +4.21% | 11,908 | 80,366,681 |
| 2024-01-24 | 68.27 | 68.28 | 64.42 | 65.6 | -2.44% | 13,155 | 86,226,347 |
| 2024-01-23 | 66.74 | 68.44 | 65.74 | 67.24 | +0.19% | 8,599 | 57,740,205 |
| 2024-01-22 | 71 | 72.79 | 66.66 | 67.11 | -5.59% | 12,067 | 84,076,794 |
| 2024-01-19 | 72.99 | 74.47 | 70.96 | 71.08 | -1.52% | 7,128 | 51,534,688 |
| 2024-01-18 | 70.7 | 72.5 | 70.01 | 72.18 | +1.88% | 8,207 | 58,551,907 |
| 2024-01-17 | 73.01 | 73.76 | 70.85 | 70.85 | -2.96% | 5,806 | 41,759,314 |
| 2024-01-16 | 72.61 | 73.83 | 71.71 | 73.01 | -0.15% | 7,253 | 52,738,858 |
| 2024-01-15 | 73 | 75.86 | 73 | 73.12 | -1.64% | 7,719 | 56,984,390 |
| 2024-01-12 | 75.98 | 79.44 | 74.34 | 74.34 | -1.82% | 10,056 | 76,629,589 |
| 2024-01-11 | 73.68 | 76.6 | 73.62 | 75.72 | +2.03% | 6,789 | 51,115,834 |
| 2024-01-10 | 74.12 | 76.66 | 72.28 | 74.21 | +0.13% | 8,337 | 62,370,062 |
| 2024-01-09 | 76.97 | 77.3 | 72.6 | 74.11 | -2.93% | 16,493 | 122,515,000 |
| 2024-01-08 | 75.9 | 77.57 | 75.49 | 76.35 | -0.43% | 5,730 | 43,702,821 |
| 2024-01-05 | 78.94 | 79.45 | 76.36 | 76.68 | -3.16% | 7,597 | 59,054,855 |
| 2024-01-04 | 75.62 | 79.59 | 75.62 | 79.18 | +3.17% | 10,512 | 82,341,986 |
| 2024-01-03 | 80.7 | 81.44 | 75.58 | 76.75 | -5.12% | 20,189 | 156,327,206 |
| 2024-01-02 | 85 | 85.3 | 80.5 | 80.89 | -5.25% | 13,679 | 112,732,803 |
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：