股票概览
74.13
-1.51%
-1.14
74.93
开盘价
75.5
最高价
73.37
最低价
5,834
成交量
数据更新至: 2025-03-25
技术指标
77.67
MA5 (5日均线)
80.48
MA10 (10日均线)
85.40
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 | 74.93 | 75.5 | 73.37 | 74.13 | -1.51% | 5,834 | 43,320,030 |
| 2025-03-24 | 76.03 | 77.2 | 72.52 | 75.27 | -1.39% | 19,061 | 141,802,951 |
| 2025-03-21 | 81 | 81 | 76.32 | 76.33 | -6.03% | 20,103 | 156,726,214 |
| 2025-03-20 | 81.85 | 83.38 | 81.1 | 81.23 | -0.18% | 13,586 | 111,553,119 |
| 2025-03-19 | 83.98 | 84.9 | 81 | 81.38 | -3.54% | 17,617 | 144,198,875 |
| 2025-03-18 | 84.37 | 86.89 | 83.58 | 84.37 | +0.46% | 17,786 | 151,793,174 |
| 2025-03-17 | 82.58 | 85.6 | 81.51 | 83.98 | +2.08% | 20,877 | 174,449,661 |
| 2025-03-14 | 80.27 | 82.9 | 80 | 82.27 | +2.44% | 18,308 | 150,015,018 |
| 2025-03-13 | 85.51 | 86.51 | 79.76 | 80.31 | -6.11% | 27,998 | 228,988,327 |
| 2025-03-12 | 85.5 | 87.2 | 84.2 | 85.54 | +0.34% | 20,023 | 172,251,897 |
| 2025-03-11 | 86.5 | 87.94 | 82.31 | 85.25 | -3.7% | 26,317 | 225,322,020 |
| 2025-03-10 | 86.87 | 89.44 | 85.68 | 88.53 | +1.79% | 27,333 | 240,122,770 |
| 2025-03-07 | 88 | 89.6 | 85.43 | 86.97 | -2.5% | 32,909 | 287,019,960 |
| 2025-03-06 | 89.4 | 91.59 | 88.3 | 89.2 | -0.22% | 37,818 | 339,556,861 |
| 2025-03-05 | 90.55 | 94 | 88.09 | 89.4 | -3.32% | 39,828 | 360,052,598 |
| 2025-03-04 | 82.28 | 97.6 | 82.01 | 92.47 | +9.59% | 58,106 | 525,568,831 |
| 2025-03-03 | 85.56 | 86.99 | 81.02 | 84.38 | -2.05% | 29,051 | 244,410,657 |
| 2025-02-28 | 97.7 | 98 | 85.21 | 86.15 | -14.7% | 60,029 | 538,730,195 |
| 2025-02-27 | 100 | 104.81 | 94.18 | 101 | +1.16% | 67,024 | 659,279,760 |
| 2025-02-26 | 83.54 | 99.84 | 81.78 | 99.84 | +20% | 77,724 | 693,982,872 |
| 2025-02-25 | 78.5 | 85.85 | 78.45 | 83.2 | +3.42% | 55,532 | 458,311,542 |
| 2025-02-24 | 80.01 | 81.47 | 78.33 | 80.45 | -0.97% | 29,740 | 237,360,553 |
| 2025-02-21 | 76.32 | 83.48 | 75.5 | 81.24 | +6.45% | 56,457 | 455,421,302 |
| 2025-02-20 | 77.62 | 78.65 | 75.58 | 76.32 | -2.24% | 21,126 | 161,945,993 |
| 2025-02-19 | 74.46 | 79.43 | 74.46 | 78.07 | +3.73% | 28,178 | 219,425,853 |
| 2025-02-18 | 79.87 | 81.78 | 74.58 | 75.26 | -7.32% | 41,348 | 322,167,550 |
| 2025-02-17 | 78.78 | 82.15 | 77.15 | 81.2 | +1.12% | 55,371 | 437,871,014 |
| 2025-02-14 | 72.89 | 83 | 71.15 | 80.3 | +9.36% | 64,027 | 503,424,498 |
| 2025-02-13 | 79.26 | 79.32 | 73.43 | 73.43 | -7.31% | 37,730 | 284,228,206 |
| 2025-02-12 | 77.3 | 79.8 | 77.3 | 79.22 | +2.11% | 26,838 | 210,445,259 |
| 2025-02-11 | 80.19 | 80.48 | 77.35 | 77.58 | -4.22% | 31,843 | 248,873,521 |
| 2025-02-10 | 79 | 81.3 | 78 | 81 | +2.9% | 36,585 | 293,365,642 |
| 2025-02-07 | 79.35 | 80.99 | 76.8 | 78.72 | -1.78% | 39,034 | 308,364,710 |
| 2025-02-06 | 76.99 | 81.02 | 76.03 | 80.15 | +4.08% | 38,230 | 304,156,854 |
| 2025-02-05 | 77 | 79.95 | 76 | 77.01 | +6.22% | 38,433 | 299,168,777 |
| 2025-01-27 | 75.51 | 75.59 | 71 | 72.5 | -3.51% | 17,429 | 127,065,841 |
| 2025-01-24 | 72 | 76.5 | 72 | 75.14 | -1.13% | 32,566 | 243,737,452 |
| 2025-01-23 | 82.29 | 83.83 | 76 | 76 | -5.55% | 41,404 | 327,300,768 |
| 2025-01-22 | 82.84 | 84 | 80 | 80.47 | -3.26% | 33,543 | 273,969,721 |
| 2025-01-21 | 77.91 | 86.5 | 77.01 | 83.18 | +6.92% | 54,200 | 444,585,739 |
| 2025-01-20 | 80 | 81.5 | 77 | 77.8 | -4.61% | 37,418 | 292,445,109 |
| 2025-01-17 | 78.3 | 85.98 | 77.68 | 81.56 | +2.85% | 40,140 | 325,411,042 |
| 2025-01-16 | 81.2 | 87.3 | 79.04 | 79.3 | -2.82% | 46,619 | 388,194,634 |
| 2025-01-15 | 76.5 | 86 | 74.3 | 81.6 | +4.92% | 60,786 | 483,273,721 |
| 2025-01-14 | 74.58 | 78.55 | 73.73 | 77.77 | +4.81% | 40,072 | 307,447,533 |
| 2025-01-13 | 72 | 75.67 | 70.03 | 74.2 | +1.9% | 39,177 | 287,113,132 |
| 2025-01-10 | 70.03 | 79.8 | 70.03 | 72.82 | +2.98% | 53,779 | 407,186,104 |
| 2025-01-09 | 66.07 | 73.6 | 66.07 | 70.71 | +5.18% | 38,552 | 271,400,575 |
| 2025-01-08 | 67.43 | 68.9 | 64.1 | 67.23 | -1.57% | 31,560 | 211,111,061 |
| 2025-01-07 | 63.89 | 68.88 | 63.59 | 68.3 | +7.41% | 36,156 | 241,724,706 |
| 2025-01-06 | 69.43 | 70.27 | 62.63 | 63.59 | -8.5% | 33,813 | 222,963,528 |
| 2025-01-03 | 71.51 | 72.8 | 69.4 | 69.5 | -3.04% | 31,868 | 226,093,647 |
| 2025-01-02 | 76.6 | 76.68 | 70.1 | 71.68 | -6.91% | 38,581 | 283,614,814 |
| 2024-12-31 | 85.18 | 85.33 | 77 | 77 | -10.64% | 43,392 | 348,559,921 |
| 2024-12-30 | 82.58 | 88 | 81.18 | 86.17 | +4.04% | 45,065 | 384,190,878 |
| 2024-12-27 | 82.76 | 92.6 | 81.5 | 82.82 | -1.26% | 51,746 | 444,943,520 |
| 2024-12-26 | 79.98 | 86.4 | 78.68 | 83.88 | +4.88% | 51,837 | 432,697,146 |
| 2024-12-25 | 80.67 | 82.31 | 78.15 | 79.98 | -2.46% | 34,514 | 275,486,152 |
| 2024-12-24 | 84.06 | 86 | 77.47 | 82 | -2.46% | 62,097 | 501,009,293 |
| 2024-12-23 | 87.4 | 93.5 | 83.18 | 84.07 | -5.72% | 86,896 | 764,762,639 |
| 2024-12-20 | 74.28 | 89.17 | 73.28 | 89.17 | +20% | 100,090 | 845,257,266 |
| 2024-12-19 | 74 | 75.57 | 72.68 | 74.31 | -1.97% | 32,386 | 240,198,707 |
| 2024-12-18 | 70.2 | 75.88 | 68.08 | 75.8 | +8.12% | 43,576 | 318,154,475 |
| 2024-12-17 | 70.6 | 72.8 | 68.9 | 70.11 | -0.93% | 22,224 | 157,176,138 |
| 2024-12-16 | 72.4 | 74.83 | 69.83 | 70.77 | +2.24% | 30,972 | 224,122,772 |
| 2024-12-13 | 71.21 | 72.18 | 69 | 69.22 | -4.27% | 21,351 | 150,319,897 |
| 2024-12-12 | 72.23 | 72.97 | 71.1 | 72.31 | -0.81% | 18,524 | 132,922,579 |
| 2024-12-11 | 72.7 | 75.52 | 71.5 | 72.9 | +0.41% | 20,795 | 151,454,668 |
| 2024-12-10 | 76 | 77.5 | 72.6 | 72.6 | +0.83% | 28,508 | 214,418,314 |
| 2024-12-09 | 73.88 | 74.45 | 71.01 | 72 | -3.34% | 16,974 | 122,429,386 |
| 2024-12-06 | 72.13 | 75.48 | 70.12 | 74.49 | +2.69% | 31,079 | 226,646,811 |
| 2024-12-05 | 71.01 | 73.45 | 70.76 | 72.54 | -0.43% | 23,664 | 170,480,657 |
| 2024-12-04 | 80.24 | 80.99 | 72.8 | 72.85 | -4.45% | 38,006 | 293,440,142 |
| 2024-12-03 | 81.2 | 82.6 | 76 | 76.24 | -3.52% | 42,246 | 332,947,889 |
| 2024-12-02 | 76.05 | 79.96 | 74.52 | 79.02 | +3.05% | 49,400 | 378,580,781 |
| 2024-11-29 | 75.6 | 81.8 | 74.11 | 76.68 | -0.03% | 49,450 | 380,807,911 |
| 2024-11-28 | 75.1 | 82 | 74 | 76.7 | +0.13% | 58,128 | 452,258,276 |
| 2024-11-27 | 69.66 | 76.6 | 66.83 | 76.6 | +10.84% | 47,005 | 341,417,316 |
| 2024-11-26 | 71.76 | 72.22 | 69 | 69.11 | -3.99% | 20,770 | 145,915,052 |
| 2024-11-25 | 68.5 | 72.69 | 68.1 | 71.98 | +4.93% | 38,162 | 268,585,490 |
| 2024-11-22 | 73.3 | 75.48 | 68.25 | 68.6 | -8.52% | 47,457 | 340,486,578 |
| 2024-11-21 | 72.95 | 79.08 | 72.2 | 74.99 | +1.13% | 50,675 | 386,351,578 |
| 2024-11-20 | 75.7 | 76.49 | 72 | 74.15 | -3.66% | 44,368 | 328,077,531 |
| 2024-11-19 | 73.19 | 79.33 | 71.65 | 76.97 | +4.44% | 49,137 | 370,257,610 |
| 2024-11-18 | 73.97 | 76.77 | 70 | 73.7 | +0.96% | 49,205 | 359,556,128 |
| 2024-11-15 | 79.56 | 81 | 73 | 73 | -8.59% | 56,324 | 425,579,835 |
| 2024-11-14 | 83.9 | 85.85 | 79.5 | 79.86 | -8.21% | 63,738 | 520,145,505 |
| 2024-11-13 | 88 | 93.48 | 79.11 | 87 | -3.88% | 104,055 | 884,877,274 |
| 2024-11-12 | 85 | 93.58 | 80.5 | 90.51 | +16.07% | 143,151 | 1,267,919,528 |
| 2024-11-11 | 68.55 | 77.98 | 68.49 | 77.98 | +20.01% | 86,868 | 665,820,330 |
| 2024-11-08 | 56.74 | 64.98 | 56.5 | 64.98 | +20% | 60,313 | 372,573,467 |
| 2024-11-07 | 52.01 | 54.42 | 52.01 | 54.15 | +2.4% | 22,261 | 119,133,870 |
| 2024-11-06 | 53.71 | 54.58 | 52.17 | 52.88 | -1.4% | 26,591 | 141,869,259 |
| 2024-11-05 | 50.4 | 54.92 | 49.65 | 53.63 | +7.2% | 36,975 | 195,024,533 |
| 2024-11-04 | 48.74 | 50.6 | 48.74 | 50.03 | +2.77% | 14,269 | 71,193,661 |
| 2024-11-01 | 52.19 | 52.19 | 48.5 | 48.68 | -6.74% | 23,480 | 116,947,411 |
| 2024-10-31 | 51.2 | 53.1 | 50.78 | 52.2 | +2.35% | 24,624 | 128,386,414 |
| 2024-10-30 | 51.79 | 52.31 | 49.91 | 51 | -1.79% | 24,884 | 126,961,587 |
| 2024-10-29 | 54.97 | 55.1 | 51.92 | 51.93 | -6.85% | 43,514 | 231,086,725 |
| 2024-10-28 | 56.46 | 56.56 | 54.51 | 55.75 | -1.13% | 20,002 | 110,556,180 |
| 2024-10-25 | 56.49 | 57.37 | 54.87 | 56.39 | +0.12% | 25,097 | 140,537,810 |
| 2024-10-24 | 57.03 | 57.88 | 55.86 | 56.32 | -1.92% | 23,531 | 133,040,624 |
| 2024-10-23 | 57.61 | 59.32 | 57.11 | 57.42 | -2.53% | 28,342 | 164,410,099 |
| 2024-10-22 | 59 | 60.98 | 57.46 | 58.91 | -2.35% | 39,127 | 231,402,349 |
| 2024-10-21 | 58 | 65.55 | 57 | 60.33 | +6.42% | 75,298 | 460,452,054 |
| 2024-10-18 | 50.5 | 59.9 | 50.22 | 56.69 | +12.44% | 57,129 | 313,946,884 |
| 2024-10-17 | 50.59 | 52.3 | 50.33 | 50.42 | +0.66% | 21,041 | 107,502,089 |
| 2024-10-16 | 48.62 | 51.49 | 48.61 | 50.09 | -1.73% | 21,284 | 106,456,683 |
| 2024-10-15 | 52.02 | 54.5 | 50.78 | 50.97 | -2.88% | 30,223 | 158,897,803 |
| 2024-10-14 | 49.18 | 52.88 | 48.01 | 52.48 | +5% | 40,676 | 205,599,424 |
| 2024-10-11 | 52.55 | 54 | 49.16 | 49.98 | -9.13% | 48,901 | 249,809,587 |
| 2024-10-10 | 61.01 | 61.32 | 54 | 55 | -6.62% | 46,566 | 265,634,227 |
| 2024-10-09 | 55.59 | 67.77 | 53.56 | 58.9 | +3.77% | 85,296 | 518,342,033 |
| 2024-10-08 | 56.76 | 56.76 | 52.84 | 56.76 | +20% | 45,825 | 258,655,707 |
| 2024-09-30 | 42 | 47.57 | 41.11 | 47.3 | +18.93% | 41,835 | 184,725,608 |
| 2024-09-27 | 37.8 | 39.99 | 37 | 39.77 | +8.37% | 16,023 | 61,499,672 |
| 2024-09-26 | 34.69 | 36.76 | 34.55 | 36.7 | +5.86% | 16,780 | 59,709,224 |
| 2024-09-25 | 35 | 35.79 | 34.65 | 34.67 | -0.37% | 19,433 | 68,595,974 |
| 2024-09-24 | 33.46 | 34.8 | 32.7 | 34.8 | +4.72% | 23,032 | 78,105,663 |
| 2024-09-23 | 33.02 | 33.68 | 32.58 | 33.23 | +0.61% | 8,216 | 27,266,722 |
| 2024-09-20 | 33.66 | 33.89 | 32.65 | 33.03 | -1.58% | 10,200 | 33,928,721 |
| 2024-09-19 | 33.63 | 34.2 | 33.15 | 33.56 | -0.18% | 11,016 | 37,096,846 |
| 2024-09-18 | 34.17 | 34.48 | 32.92 | 33.62 | -1.12% | 8,896 | 29,839,192 |
| 2024-09-13 | 35.46 | 35.79 | 33.91 | 34 | -4.04% | 10,611 | 36,754,509 |
| 2024-09-12 | 36.68 | 36.84 | 35.43 | 35.43 | -2.56% | 8,096 | 29,229,219 |
| 2024-09-11 | 36.51 | 36.98 | 36.03 | 36.36 | -1.86% | 8,690 | 31,660,159 |
| 2024-09-10 | 36.72 | 37.66 | 36.09 | 37.05 | +0.57% | 8,549 | 31,489,242 |
| 2024-09-09 | 36.42 | 36.96 | 36.11 | 36.84 | +0.44% | 8,017 | 29,268,399 |
| 2024-09-06 | 38.17 | 38.17 | 36.68 | 36.68 | -3.95% | 10,615 | 39,501,784 |
| 2024-09-05 | 37.8 | 38.55 | 37.61 | 38.19 | +1.17% | 7,962 | 30,244,869 |
| 2024-09-04 | 38.5 | 38.6 | 37.58 | 37.75 | -2.58% | 11,789 | 44,869,103 |
| 2024-09-03 | 38.6 | 39.38 | 38.36 | 38.75 | +0.52% | 9,345 | 36,219,052 |
| 2024-09-02 | 40.62 | 41.09 | 38.55 | 38.55 | -6.39% | 13,963 | 55,309,855 |
| 2024-08-30 | 38.79 | 41.95 | 38.6 | 41.18 | +5.86% | 19,547 | 79,205,280 |
| 2024-08-29 | 38 | 39.46 | 38 | 38.9 | -1.99% | 13,877 | 53,807,221 |
| 2024-08-28 | 39.51 | 40.18 | 38.6 | 39.69 | +0.1% | 6,900 | 27,173,506 |
| 2024-08-27 | 39.88 | 40.15 | 39.2 | 39.65 | -0.38% | 5,321 | 21,161,179 |
| 2024-08-26 | 40.21 | 40.69 | 39.58 | 39.8 | -1.02% | 7,234 | 28,996,778 |
| 2024-08-23 | 40.22 | 40.85 | 39.8 | 40.21 | -1.08% | 8,170 | 32,974,296 |
| 2024-08-22 | 41.7 | 41.99 | 40.02 | 40.65 | -2.63% | 14,015 | 57,219,897 |
| 2024-08-21 | 43.58 | 44.04 | 41.65 | 41.75 | -4.79% | 15,738 | 66,710,045 |
| 2024-08-20 | 45.98 | 46.34 | 43.43 | 43.85 | -3.94% | 11,146 | 49,386,504 |
| 2024-08-19 | 46.28 | 46.8 | 45.55 | 45.65 | -1.64% | 5,374 | 24,782,372 |
| 2024-08-16 | 46.52 | 47.08 | 46.36 | 46.41 | +0.02% | 5,624 | 26,230,866 |
| 2024-08-15 | 45.9 | 47.18 | 45.4 | 46.4 | +1.2% | 8,796 | 40,898,929 |
| 2024-08-14 | 46.21 | 46.65 | 45.8 | 45.85 | -0.59% | 8,284 | 38,288,003 |
| 2024-08-13 | 46.11 | 46.53 | 45.67 | 46.12 | -1.01% | 7,043 | 32,423,632 |
| 2024-08-12 | 47.51 | 48 | 46.44 | 46.59 | -2.73% | 10,019 | 47,187,092 |
| 2024-08-09 | 49.6 | 50.05 | 47.9 | 47.9 | -0.13% | 13,563 | 66,756,747 |
| 2024-08-08 | 47.27 | 48.39 | 46.12 | 47.96 | +0.23% | 11,994 | 56,754,645 |
| 2024-08-07 | 49.3 | 49.66 | 47.85 | 47.85 | -2.94% | 12,035 | 58,764,873 |
| 2024-08-06 | 49.6 | 49.88 | 48.67 | 49.3 | +0.94% | 10,463 | 51,460,620 |
| 2024-08-05 | 50.9 | 51.44 | 48.59 | 48.84 | -5.04% | 17,016 | 85,241,800 |
| 2024-08-02 | 53.85 | 53.95 | 51.43 | 51.43 | -4.64% | 17,520 | 91,732,470 |
| 2024-08-01 | 53.59 | 54.56 | 52.94 | 53.93 | +0.78% | 18,236 | 98,199,763 |
| 2024-07-31 | 51.32 | 53.77 | 51.08 | 53.51 | +3.52% | 19,550 | 103,276,627 |
| 2024-07-30 | 50.98 | 52.2 | 50 | 51.69 | +1.15% | 10,843 | 55,662,081 |
| 2024-07-29 | 52.38 | 52.64 | 51.1 | 51.1 | -2.44% | 13,414 | 69,304,159 |
| 2024-07-26 | 52 | 53.29 | 51.37 | 52.38 | +1.08% | 15,731 | 82,337,156 |
| 2024-07-25 | 51.57 | 53.43 | 51.2 | 51.82 | -0.92% | 18,360 | 95,894,598 |
| 2024-07-24 | 54.55 | 55.29 | 52.09 | 52.3 | -5% | 23,994 | 128,042,170 |
| 2024-07-23 | 56.89 | 56.9 | 54.86 | 55.05 | -4.04% | 19,673 | 109,802,050 |
| 2024-07-22 | 55.55 | 57.8 | 55.17 | 57.37 | +3% | 30,893 | 174,279,672 |
| 2024-07-19 | 51.95 | 57.14 | 51.8 | 55.7 | +6.38% | 44,433 | 246,376,553 |
| 2024-07-18 | 52.3 | 53.26 | 50.58 | 52.36 | -1.39% | 19,642 | 101,948,329 |
| 2024-07-17 | 54.54 | 55 | 53.05 | 53.1 | -3.79% | 18,996 | 102,333,931 |
| 2024-07-16 | 54.18 | 55.66 | 52 | 55.19 | +1.83% | 27,709 | 149,501,215 |
| 2024-07-15 | 54.16 | 55.77 | 53.4 | 54.2 | +0.07% | 18,451 | 100,261,755 |
| 2024-07-12 | 52.63 | 54.6 | 52.15 | 54.16 | +1.59% | 23,997 | 128,540,239 |
| 2024-07-11 | 52.85 | 54.66 | 52.38 | 53.31 | +3.19% | 31,021 | 165,308,985 |
| 2024-07-10 | 52.53 | 53 | 51.52 | 51.66 | -2.47% | 22,120 | 115,340,269 |
| 2024-07-09 | 50.01 | 52.99 | 49.91 | 52.97 | +5.31% | 31,941 | 165,609,427 |
| 2024-07-08 | 51.78 | 52.69 | 50.11 | 50.3 | -2.29% | 18,332 | 94,267,288 |
| 2024-07-05 | 52.41 | 52.48 | 50.5 | 51.48 | -2.5% | 21,288 | 109,386,464 |
| 2024-07-04 | 53.55 | 54.47 | 52.56 | 52.8 | -2.13% | 16,174 | 86,292,215 |
| 2024-07-03 | 51.96 | 54.99 | 51.37 | 53.95 | +3.57% | 22,134 | 118,286,895 |
| 2024-07-02 | 53.55 | 53.69 | 51.96 | 52.09 | -3.14% | 13,303 | 70,058,023 |
| 2024-07-01 | 53.08 | 54.02 | 51.2 | 53.78 | +0.52% | 18,963 | 99,810,263 |
| 2024-06-28 | 51.53 | 54.55 | 51.51 | 53.5 | +2.88% | 23,279 | 124,439,743 |
| 2024-06-27 | 53.28 | 53.97 | 52 | 52 | -3.49% | 17,815 | 94,246,986 |
| 2024-06-26 | 52.68 | 54.3 | 52.41 | 53.88 | +2.28% | 21,162 | 112,968,931 |
| 2024-06-25 | 55.27 | 55.27 | 52.11 | 52.68 | -3.87% | 23,937 | 127,598,818 |
| 2024-06-24 | 58 | 58.67 | 54.7 | 54.8 | -5.92% | 33,123 | 186,198,374 |
| 2024-06-21 | 59.01 | 59.88 | 57.08 | 58.25 | -2.75% | 27,021 | 157,036,762 |
| 2024-06-20 | 58.58 | 63.48 | 58.2 | 59.9 | +2.36% | 49,169 | 299,287,835 |
| 2024-06-19 | 59.8 | 59.8 | 56.76 | 58.52 | -1.61% | 30,130 | 175,462,042 |
| 2024-06-18 | 59.98 | 60.58 | 58.19 | 59.48 | +0.1% | 31,025 | 183,756,447 |
| 2024-06-17 | 58.78 | 60.94 | 58.56 | 59.42 | -0.05% | 30,147 | 179,840,158 |
| 2024-06-14 | 60.6 | 61.35 | 58.7 | 59.45 | -4.19% | 43,505 | 259,711,681 |
| 2024-06-13 | 57.62 | 66.5 | 57.4 | 62.05 | +7.91% | 63,758 | 390,001,798 |
| 2024-06-12 | 57.43 | 57.97 | 56.81 | 57.5 | -0.95% | 27,887 | 160,133,069 |
| 2024-06-11 | 54.99 | 58.11 | 54.9 | 58.05 | +6.73% | 40,765 | 230,904,095 |
| 2024-06-07 | 55.9 | 56.95 | 53.85 | 54.39 | -3.72% | 37,601 | 207,586,375 |
| 2024-06-06 | 58.5 | 61.99 | 56.49 | 56.49 | -0.58% | 54,242 | 319,940,438 |
| 2024-06-05 | 55 | 58.3 | 54.5 | 56.82 | +4.05% | 41,624 | 235,911,528 |
| 2024-06-04 | 56.04 | 56.3 | 54.1 | 54.61 | -2.92% | 27,711 | 152,132,870 |
| 2024-06-03 | 53.99 | 58.48 | 53.88 | 56.25 | +4.19% | 52,353 | 294,478,991 |
| 2024-05-31 | 53 | 54.79 | 52.46 | 53.99 | +1.93% | 36,174 | 194,221,427 |
| 2024-05-30 | 48.92 | 54 | 48.35 | 52.97 | +7.44% | 48,307 | 250,700,468 |
| 2024-05-29 | 50.38 | 51 | 48.93 | 49.3 | -2.86% | 19,882 | 99,175,173 |
| 2024-05-28 | 50.38 | 52.66 | 49.7 | 50.75 | +0.5% | 28,803 | 146,780,534 |
| 2024-05-27 | 47.87 | 50.57 | 47.28 | 50.5 | +5.06% | 29,796 | 146,949,050 |
| 2024-05-24 | 50.99 | 50.99 | 48 | 48.07 | -5.62% | 37,934 | 185,995,257 |
| 2024-05-23 | 51.69 | 52.8 | 50.72 | 50.93 | -2.02% | 27,499 | 142,668,819 |
| 2024-05-22 | 52.2 | 52.69 | 51.1 | 51.98 | -1.35% | 22,759 | 117,950,644 |
| 2024-05-21 | 51.36 | 53.39 | 50.6 | 52.69 | +2.61% | 28,534 | 148,819,761 |
| 2024-05-20 | 51.71 | 52.17 | 50.35 | 51.35 | -1.14% | 25,056 | 128,306,843 |
| 2024-05-17 | 51.46 | 52.46 | 50.7 | 51.94 | +1.05% | 23,163 | 119,571,737 |
| 2024-05-16 | 52.33 | 52.68 | 51.03 | 51.4 | -0.64% | 21,873 | 113,478,454 |
| 2024-05-15 | 54.23 | 54.44 | 51.4 | 51.73 | -5.26% | 29,094 | 154,112,614 |
| 2024-05-14 | 53.9 | 54.85 | 52.82 | 54.6 | +1.68% | 22,281 | 120,500,132 |
| 2024-05-13 | 54.72 | 55.9 | 53.39 | 53.7 | -1.86% | 29,460 | 160,958,979 |
| 2024-05-10 | 57.01 | 57.5 | 54.4 | 54.72 | -6.95% | 46,486 | 259,915,349 |
| 2024-05-09 | 50.55 | 60.61 | 50.25 | 58.81 | +16.43% | 68,328 | 387,387,653 |
| 2024-05-08 | 50.39 | 51.1 | 49.5 | 50.51 | -0.18% | 19,536 | 98,260,733 |
| 2024-05-07 | 51.08 | 52.47 | 50.51 | 50.6 | -1.13% | 26,322 | 135,375,931 |
| 2024-05-06 | 49.79 | 51.68 | 49.79 | 51.18 | +4.45% | 33,698 | 171,342,241 |
| 2024-04-30 | 50 | 50.6 | 47.96 | 49 | -1.9% | 30,289 | 148,871,548 |
| 2024-04-29 | 49.79 | 51.75 | 49.35 | 49.95 | +0.14% | 35,830 | 181,226,826 |
| 2024-04-26 | 48.67 | 50.77 | 48.42 | 49.88 | +2.23% | 31,854 | 158,325,481 |
| 2024-04-25 | 49 | 50.79 | 48.33 | 48.79 | -1.57% | 32,052 | 158,291,969 |
| 2024-04-24 | 47.18 | 50.35 | 47.16 | 49.57 | +5.54% | 31,718 | 155,875,601 |
| 2024-04-23 | 48.36 | 49.48 | 46.97 | 46.97 | -4.14% | 32,552 | 156,685,167 |
| 2024-04-22 | 48.93 | 50.25 | 44.22 | 49 | -3.12% | 62,885 | 298,997,316 |
| 2024-04-19 | 50.9 | 52.22 | 49 | 50.58 | +0.42% | 53,977 | 273,373,366 |
| 2024-04-18 | 46.06 | 52.21 | 44.88 | 50.37 | +8.32% | 80,915 | 397,934,167 |
| 2024-04-17 | 45.5 | 48.3 | 45.42 | 46.5 | +5.68% | 66,179 | 309,282,299 |
| 2024-04-16 | 46.11 | 47.15 | 43.9 | 44 | -7.49% | 76,435 | 347,512,785 |
| 2024-04-15 | 52.31 | 54.88 | 47.41 | 47.56 | -7.56% | 104,282 | 533,692,975 |
| 2024-04-12 | 49.02 | 52.77 | 48 | 51.45 | +3.52% | 119,724 | 603,707,778 |
| 2024-04-11 | 55 | 56.88 | 49.1 | 49.7 | +150.25% | 180,108 | 937,545,278 |
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：