股票概览
75.02
-1.93%
-1.48
76.8
开盘价
76.8
最高价
74.02
最低价
16,438
成交量
数据更新至: 2025-03-25
技术指标
77.20
MA5 (5日均线)
79.02
MA10 (10日均线)
78.96
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 | 76.8 | 76.8 | 74.02 | 75.02 | -1.93% | 16,438 | 122,820,423 |
| 2025-03-24 | 75.49 | 76.66 | 73.7 | 76.5 | +0.66% | 29,780 | 223,286,242 |
| 2025-03-21 | 77.98 | 78.12 | 73.89 | 76 | -3.27% | 38,994 | 295,660,855 |
| 2025-03-20 | 79.51 | 79.8 | 78.38 | 78.57 | -1.65% | 21,193 | 167,327,410 |
| 2025-03-19 | 81.33 | 82.38 | 78.92 | 79.89 | -1.89% | 29,914 | 240,678,507 |
| 2025-03-18 | 81 | 82.19 | 80.06 | 81.43 | +0.78% | 29,537 | 239,784,419 |
| 2025-03-17 | 80.96 | 80.96 | 78.91 | 80.8 | -0.2% | 22,921 | 183,284,100 |
| 2025-03-14 | 79.25 | 81.13 | 78.88 | 80.96 | +1.2% | 32,520 | 260,696,470 |
| 2025-03-13 | 80.63 | 80.63 | 76.59 | 80 | -1.23% | 44,303 | 348,065,733 |
| 2025-03-12 | 81.45 | 81.96 | 79.68 | 81 | -0.59% | 39,440 | 318,094,664 |
| 2025-03-11 | 81.49 | 83.25 | 80.1 | 81.48 | -1.83% | 29,915 | 243,692,694 |
| 2025-03-10 | 79.28 | 83.76 | 79.28 | 83 | +3.39% | 44,572 | 366,065,843 |
| 2025-03-07 | 81.5 | 84.18 | 79.8 | 80.28 | -0.37% | 46,799 | 380,219,505 |
| 2025-03-06 | 80.1 | 81.44 | 79.3 | 80.58 | +0.7% | 65,836 | 527,420,231 |
| 2025-03-05 | 75.81 | 81.88 | 75.37 | 80.02 | +6.35% | 107,487 | 855,452,247 |
| 2025-03-04 | 72.51 | 75.89 | 71.2 | 75.24 | +2.65% | 48,274 | 354,654,176 |
| 2025-03-03 | 74.66 | 75.47 | 73 | 73.3 | -1.73% | 40,877 | 302,418,257 |
| 2025-02-28 | 80.71 | 81.1 | 73.88 | 74.59 | -8.38% | 55,659 | 427,177,088 |
| 2025-02-27 | 82.03 | 84.8 | 79.39 | 81.41 | +2.92% | 72,333 | 591,581,393 |
| 2025-02-26 | 77.91 | 79.65 | 76.33 | 79.1 | +1.71% | 42,357 | 331,381,672 |
| 2025-02-25 | 77.18 | 79.46 | 75.78 | 77.77 | -0.87% | 40,935 | 317,637,547 |
| 2025-02-24 | 77.79 | 79.14 | 76.78 | 78.45 | +0.58% | 35,849 | 279,540,096 |
| 2025-02-21 | 77.35 | 79.3 | 76.24 | 78 | +0.88% | 45,832 | 356,715,748 |
| 2025-02-20 | 75.11 | 77.85 | 74.71 | 77.32 | +3.51% | 38,698 | 296,860,220 |
| 2025-02-19 | 73 | 75.57 | 73 | 74.7 | +2.33% | 29,400 | 219,236,887 |
| 2025-02-18 | 75.88 | 76.3 | 72.58 | 73 | -3.82% | 28,646 | 213,994,848 |
| 2025-02-17 | 76 | 76.57 | 74.5 | 75.9 | -0.24% | 32,967 | 248,726,403 |
| 2025-02-14 | 77.28 | 77.6 | 75.28 | 76.08 | -2.06% | 31,693 | 241,303,145 |
| 2025-02-13 | 78.18 | 79.5 | 76.25 | 77.68 | -1.31% | 40,052 | 311,554,943 |
| 2025-02-12 | 73.92 | 79.18 | 73.43 | 78.71 | +5.85% | 48,858 | 373,336,300 |
| 2025-02-11 | 76.5 | 76.73 | 74.02 | 74.36 | -2.96% | 24,430 | 182,483,524 |
| 2025-02-10 | 76.7 | 76.95 | 75.18 | 76.63 | -0.04% | 32,985 | 250,908,144 |
| 2025-02-07 | 76.3 | 78.48 | 75.16 | 76.66 | +0.68% | 38,921 | 299,707,344 |
| 2025-02-06 | 70.6 | 77.75 | 70.01 | 76.14 | +7.28% | 50,873 | 383,401,515 |
| 2025-02-05 | 72.72 | 74.4 | 70.82 | 70.97 | -1.72% | 36,781 | 266,525,621 |
| 2025-01-27 | 75 | 76.83 | 72.02 | 72.21 | -3.57% | 34,739 | 258,409,146 |
| 2025-01-24 | 74 | 75.2 | 71.77 | 74.88 | +1.16% | 40,115 | 296,158,263 |
| 2025-01-23 | 75.55 | 76.47 | 73.79 | 74.02 | -1.83% | 33,708 | 253,569,024 |
| 2025-01-22 | 74.63 | 76.18 | 73.81 | 75.4 | +0.01% | 34,371 | 258,094,076 |
| 2025-01-21 | 71.1 | 75.5 | 69.7 | 75.39 | +6.2% | 54,777 | 400,334,603 |
| 2025-01-20 | 73.97 | 74.35 | 70.03 | 70.99 | -3.95% | 55,256 | 394,000,144 |
| 2025-01-17 | 68.09 | 75.58 | 66.88 | 73.91 | +8.32% | 56,210 | 401,294,570 |
| 2025-01-16 | 68.88 | 70.13 | 67.5 | 68.23 | -0.66% | 31,217 | 213,522,370 |
| 2025-01-15 | 70.68 | 70.84 | 68.31 | 68.68 | -2.83% | 24,740 | 172,389,695 |
| 2025-01-14 | 67.28 | 70.8 | 66.3 | 70.68 | +5.59% | 27,935 | 192,841,638 |
| 2025-01-13 | 66.96 | 68.06 | 66.37 | 66.94 | -1.6% | 21,853 | 146,580,738 |
| 2025-01-10 | 69 | 70.79 | 68.01 | 68.03 | -1.96% | 22,489 | 155,898,745 |
| 2025-01-09 | 71.5 | 72.48 | 69.21 | 69.39 | -3.48% | 25,825 | 182,060,993 |
| 2025-01-08 | 69 | 73.5 | 68.81 | 71.89 | +3.14% | 35,982 | 256,474,272 |
| 2025-01-07 | 66.2 | 70.58 | 66.19 | 69.7 | +5.61% | 28,444 | 194,798,795 |
| 2025-01-06 | 66.67 | 67.3 | 65.33 | 66 | -1.52% | 20,798 | 138,522,899 |
| 2025-01-03 | 67.8 | 69.36 | 66.31 | 67.02 | -1.44% | 24,643 | 166,943,137 |
| 2025-01-02 | 69.82 | 70.63 | 66.39 | 68 | -2.61% | 35,829 | 244,653,332 |
| 2024-12-31 | 73.4 | 74.01 | 69.5 | 69.82 | -4.36% | 34,725 | 246,413,606 |
| 2024-12-30 | 73.51 | 74.89 | 72 | 73 | -1.02% | 23,220 | 170,866,288 |
| 2024-12-27 | 74.1 | 77.28 | 73.19 | 73.75 | -0.34% | 35,725 | 268,733,809 |
| 2024-12-26 | 73.23 | 74.63 | 71.8 | 74 | +1.05% | 34,749 | 255,094,453 |
| 2024-12-25 | 74.25 | 74.88 | 72.32 | 73.23 | -1.37% | 26,285 | 193,876,202 |
| 2024-12-24 | 72.09 | 74.49 | 71.21 | 74.25 | +2.71% | 36,403 | 265,579,409 |
| 2024-12-23 | 79 | 79 | 72 | 72.29 | -10.21% | 95,509 | 703,616,533 |
| 2024-12-20 | 79.99 | 82.86 | 79.3 | 80.51 | +2.12% | 52,968 | 430,145,504 |
| 2024-12-19 | 78.43 | 79.69 | 76.81 | 78.84 | -1.49% | 33,979 | 266,346,706 |
| 2024-12-18 | 76.38 | 82.16 | 75.68 | 80.03 | +4.98% | 41,539 | 329,354,303 |
| 2024-12-17 | 76.5 | 77.98 | 75.6 | 76.23 | -0.6% | 23,370 | 178,763,773 |
| 2024-12-16 | 80.76 | 82.19 | 75.44 | 76.69 | -7.6% | 51,319 | 398,421,219 |
| 2024-12-13 | 82.2 | 86.21 | 79.2 | 83 | -0.44% | 45,738 | 376,648,876 |
| 2024-12-12 | 80.73 | 84.86 | 79.3 | 83.37 | +4.66% | 55,685 | 459,933,168 |
| 2024-12-11 | 79.1 | 81.25 | 77.01 | 79.66 | +0.75% | 38,903 | 308,624,055 |
| 2024-12-10 | 80.01 | 81.85 | 78.08 | 79.07 | +4.12% | 43,011 | 343,045,509 |
| 2024-12-09 | 76 | 77.08 | 75 | 75.94 | -0.33% | 24,241 | 184,088,587 |
| 2024-12-06 | 73.54 | 77.06 | 71.5 | 76.19 | +3.1% | 43,596 | 325,387,790 |
| 2024-12-05 | 73.52 | 74.76 | 72.39 | 73.9 | -0.03% | 35,733 | 262,927,386 |
| 2024-12-04 | 77.9 | 79.4 | 73.51 | 73.92 | -3.23% | 30,469 | 229,805,505 |
| 2024-12-03 | 79.33 | 79.33 | 75.8 | 76.39 | -2.94% | 33,687 | 259,422,086 |
| 2024-12-02 | 78.7 | 82 | 78 | 78.7 | +1.2% | 52,006 | 417,777,391 |
| 2024-11-29 | 75.73 | 81.77 | 72.62 | 77.77 | +2.87% | 56,149 | 430,505,383 |
| 2024-11-28 | 74.7 | 79.56 | 74.17 | 75.6 | +1.75% | 58,402 | 449,278,212 |
| 2024-11-27 | 68.08 | 74.66 | 66.54 | 74.3 | +8.69% | 44,266 | 314,566,668 |
| 2024-11-26 | 69.09 | 71.8 | 68.12 | 68.36 | -2.01% | 20,724 | 143,798,766 |
| 2024-11-25 | 71.08 | 71.25 | 67.35 | 69.76 | -0.63% | 35,328 | 244,284,032 |
| 2024-11-22 | 68.62 | 75.07 | 68.17 | 70.2 | +2.56% | 66,480 | 477,787,331 |
| 2024-11-21 | 69.22 | 69.8 | 67.5 | 68.45 | -1.61% | 23,067 | 158,638,709 |
| 2024-11-20 | 69.9 | 70.29 | 68.54 | 69.57 | -0.47% | 26,282 | 182,208,920 |
| 2024-11-19 | 66.82 | 70.18 | 66.35 | 69.9 | +5.54% | 30,735 | 210,472,053 |
| 2024-11-18 | 68 | 68.8 | 65.2 | 66.23 | -1.88% | 31,504 | 210,553,655 |
| 2024-11-15 | 71.13 | 72.36 | 67.12 | 67.5 | -5.17% | 41,165 | 286,266,513 |
| 2024-11-14 | 74.85 | 75.99 | 71.17 | 71.18 | -5.11% | 30,518 | 223,107,390 |
| 2024-11-13 | 73.64 | 75.45 | 71.8 | 75.01 | +0.83% | 34,320 | 252,421,248 |
| 2024-11-12 | 76.61 | 77.79 | 73.88 | 74.39 | -4.14% | 56,603 | 430,598,479 |
| 2024-11-11 | 75.62 | 78 | 74 | 77.6 | +3.4% | 74,004 | 565,064,881 |
| 2024-11-08 | 71.76 | 76.33 | 70.13 | 75.05 | +6.15% | 84,702 | 618,965,620 |
| 2024-11-07 | 69.77 | 71.24 | 68.23 | 70.7 | +1.33% | 30,743 | 213,916,117 |
| 2024-11-06 | 70.17 | 72.07 | 68.72 | 69.77 | +0.06% | 39,474 | 278,270,642 |
| 2024-11-05 | 65.2 | 70.51 | 64.28 | 69.73 | +7.72% | 52,519 | 358,693,232 |
| 2024-11-04 | 63.48 | 65.67 | 63.01 | 64.73 | +2.6% | 34,349 | 221,878,444 |
| 2024-11-01 | 68.16 | 68.2 | 63.08 | 63.09 | -8.91% | 52,458 | 342,087,550 |
| 2024-10-31 | 70.52 | 70.61 | 67.5 | 69.26 | -1.77% | 49,983 | 343,709,780 |
| 2024-10-30 | 68 | 72.55 | 68 | 70.51 | +5.16% | 61,200 | 431,557,607 |
| 2024-10-29 | 67.28 | 70.25 | 66.06 | 67.05 | -0.07% | 39,819 | 270,119,872 |
| 2024-10-28 | 66.06 | 67.42 | 65.36 | 67.1 | +1.57% | 22,044 | 146,877,704 |
| 2024-10-25 | 65.61 | 67.77 | 65 | 66.06 | +1.02% | 25,179 | 166,545,251 |
| 2024-10-24 | 65.65 | 66.49 | 64.25 | 65.39 | -0.29% | 25,371 | 165,909,021 |
| 2024-10-23 | 66.36 | 67.65 | 65.09 | 65.58 | -1.23% | 31,937 | 212,263,472 |
| 2024-10-22 | 67.36 | 68.89 | 65.38 | 66.4 | -2.9% | 47,746 | 318,730,926 |
| 2024-10-21 | 73 | 75.06 | 68.23 | 68.38 | -2.81% | 69,301 | 495,586,163 |
| 2024-10-18 | 63.99 | 75.66 | 63.49 | 70.36 | +10.65% | 55,418 | 382,891,063 |
| 2024-10-17 | 65.2 | 67.09 | 63.57 | 63.59 | -0.84% | 30,172 | 197,144,325 |
| 2024-10-16 | 63.5 | 65.8 | 62.74 | 64.13 | -0.65% | 23,567 | 151,165,593 |
| 2024-10-15 | 65.82 | 69.98 | 64.5 | 64.55 | -2.54% | 40,334 | 270,780,898 |
| 2024-10-14 | 63.1 | 66.49 | 60.51 | 66.23 | +4.96% | 44,263 | 282,456,234 |
| 2024-10-11 | 64.57 | 66.8 | 61.68 | 63.1 | -4.36% | 40,583 | 258,787,489 |
| 2024-10-10 | 70.47 | 72.38 | 65.56 | 65.98 | -7.72% | 58,566 | 403,068,693 |
| 2024-10-09 | 70 | 80.05 | 62.66 | 71.5 | +2.83% | 113,225 | 842,321,163 |
| 2024-10-08 | 69.53 | 69.53 | 67.24 | 69.53 | +20% | 43,050 | 298,464,615 |
| 2024-09-30 | 51.89 | 57.94 | 50.76 | 57.94 | +20.01% | 51,447 | 281,381,191 |
| 2024-09-27 | 45.48 | 49.99 | 45 | 48.28 | +8.13% | 14,690 | 68,555,067 |
| 2024-09-26 | 42.07 | 44.76 | 42 | 44.65 | +5.88% | 21,894 | 94,814,635 |
| 2024-09-25 | 43.5 | 43.81 | 42 | 42.17 | -1.49% | 24,056 | 103,696,209 |
| 2024-09-24 | 40.58 | 42.88 | 40.11 | 42.81 | +6.04% | 28,963 | 120,923,531 |
| 2024-09-23 | 40.35 | 41.48 | 40.02 | 40.37 | +0.15% | 10,083 | 40,987,943 |
| 2024-09-20 | 40.9 | 41.56 | 39.96 | 40.31 | -1.2% | 11,589 | 47,018,715 |
| 2024-09-19 | 40.31 | 41.9 | 39.98 | 40.8 | +1.75% | 17,718 | 72,641,443 |
| 2024-09-18 | 40 | 40.34 | 38.94 | 40.1 | +0.93% | 12,702 | 50,363,170 |
| 2024-09-13 | 40.8 | 41.31 | 39.7 | 39.73 | -2.81% | 14,374 | 57,960,541 |
| 2024-09-12 | 41.5 | 42.08 | 40.8 | 40.88 | -0.97% | 10,655 | 43,992,595 |
| 2024-09-11 | 40.75 | 41.48 | 40.51 | 41.28 | +0.71% | 12,549 | 51,618,489 |
| 2024-09-10 | 41.15 | 41.4 | 39.93 | 40.99 | -0.41% | 17,589 | 71,290,648 |
| 2024-09-09 | 41.1 | 41.59 | 40.56 | 41.16 | -0.41% | 13,472 | 55,251,920 |
| 2024-09-06 | 43.35 | 43.65 | 41.33 | 41.33 | -4.51% | 20,452 | 86,036,056 |
| 2024-09-05 | 42.86 | 43.97 | 42.86 | 43.28 | +0.53% | 17,848 | 77,440,151 |
| 2024-09-04 | 43.4 | 43.9 | 42.94 | 43.05 | -1.44% | 15,748 | 68,294,198 |
| 2024-09-03 | 43.72 | 44.58 | 43.42 | 43.68 | -0.43% | 19,156 | 84,059,433 |
| 2024-09-02 | 46.01 | 46.39 | 43.76 | 43.87 | -5.23% | 19,959 | 89,451,633 |
| 2024-08-30 | 44.91 | 47.1 | 44.91 | 46.29 | +2.48% | 25,520 | 118,434,934 |
| 2024-08-29 | 43.09 | 45.43 | 43.09 | 45.17 | +3.91% | 22,457 | 100,202,763 |
| 2024-08-28 | 42.4 | 43.7 | 42.31 | 43.47 | +1.92% | 17,763 | 76,655,036 |
| 2024-08-27 | 43.11 | 43.75 | 42.54 | 42.65 | -1.61% | 15,998 | 68,790,732 |
| 2024-08-26 | 44.04 | 44.94 | 43.03 | 43.35 | -0.85% | 24,871 | 108,846,436 |
| 2024-08-23 | 42.34 | 44.15 | 42.24 | 43.72 | +2.63% | 23,220 | 100,472,886 |
| 2024-08-22 | 42.75 | 43.69 | 42.6 | 42.6 | -0.54% | 16,458 | 70,712,166 |
| 2024-08-21 | 42.45 | 44.25 | 42.45 | 42.83 | +0.54% | 22,752 | 98,493,230 |
| 2024-08-20 | 44.06 | 44.61 | 42.6 | 42.6 | -0.51% | 31,636 | 137,927,921 |
| 2024-08-19 | 42.62 | 43.59 | 42.27 | 42.82 | +0.49% | 16,299 | 69,862,481 |
| 2024-08-16 | 43.04 | 43.52 | 42.57 | 42.61 | -0.33% | 14,014 | 60,268,915 |
| 2024-08-15 | 42.57 | 44.05 | 42.55 | 42.75 | +0.45% | 13,520 | 58,417,141 |
| 2024-08-14 | 43.49 | 43.49 | 42.51 | 42.56 | -1.66% | 11,609 | 49,772,919 |
| 2024-08-13 | 43.15 | 43.33 | 42.8 | 43.28 | +0.53% | 8,313 | 35,820,776 |
| 2024-08-12 | 43.37 | 43.68 | 42.65 | 43.05 | -0.58% | 13,213 | 56,876,658 |
| 2024-08-09 | 44.41 | 44.77 | 43.3 | 43.3 | -1.52% | 16,737 | 73,645,599 |
| 2024-08-08 | 43.7 | 44.51 | 42.9 | 43.97 | +0.09% | 14,542 | 63,586,253 |
| 2024-08-07 | 43.9 | 44.46 | 43.3 | 43.93 | -0.41% | 17,927 | 78,680,712 |
| 2024-08-06 | 44.36 | 44.36 | 42.92 | 44.11 | +2.8% | 18,414 | 80,192,437 |
| 2024-08-05 | 43.89 | 44.95 | 42.89 | 42.91 | -3.36% | 28,368 | 123,871,087 |
| 2024-08-02 | 46.14 | 46.14 | 44.27 | 44.4 | -4.74% | 28,476 | 128,463,121 |
| 2024-08-01 | 47.31 | 48 | 46.02 | 46.61 | -0.79% | 20,804 | 97,419,700 |
| 2024-07-31 | 44.04 | 47.05 | 43.77 | 46.98 | +6.41% | 24,761 | 113,906,090 |
| 2024-07-30 | 44.59 | 45.27 | 43.59 | 44.15 | -0.99% | 19,318 | 85,417,816 |
| 2024-07-29 | 47.12 | 47.25 | 44.59 | 44.59 | -4.93% | 21,781 | 98,965,108 |
| 2024-07-26 | 46.74 | 47.44 | 46.38 | 46.9 | +0.73% | 11,010 | 51,650,871 |
| 2024-07-25 | 46.64 | 47.74 | 46.38 | 46.56 | -1.15% | 13,260 | 62,263,735 |
| 2024-07-24 | 48.58 | 49.4 | 47.05 | 47.1 | -3.46% | 15,484 | 74,033,588 |
| 2024-07-23 | 51.72 | 52.26 | 48.69 | 48.79 | -5.81% | 19,571 | 98,741,817 |
| 2024-07-22 | 51.09 | 52.17 | 50.81 | 51.8 | +1.85% | 19,382 | 100,051,371 |
| 2024-07-19 | 49.7 | 51.69 | 48.85 | 50.86 | +2.33% | 21,514 | 109,016,782 |
| 2024-07-18 | 49.04 | 50.01 | 48.4 | 49.7 | -1.29% | 20,060 | 98,519,312 |
| 2024-07-17 | 50.8 | 51.92 | 50.1 | 50.35 | -0.92% | 20,462 | 104,136,198 |
| 2024-07-16 | 49.78 | 50.95 | 49.37 | 50.82 | +1.95% | 19,646 | 98,725,394 |
| 2024-07-15 | 50.7 | 51.18 | 49.55 | 49.85 | -1.19% | 22,669 | 113,916,008 |
| 2024-07-12 | 49.99 | 50.95 | 49.3 | 50.45 | +0.72% | 14,098 | 70,682,840 |
| 2024-07-11 | 50.7 | 51.18 | 49.67 | 50.09 | +0.62% | 20,290 | 101,808,594 |
| 2024-07-10 | 50.16 | 50.72 | 49.26 | 49.78 | -0.44% | 22,794 | 113,703,797 |
| 2024-07-09 | 45.67 | 50.55 | 45.26 | 50 | +9.48% | 30,819 | 148,281,331 |
| 2024-07-08 | 48 | 48.46 | 45.47 | 45.67 | -4.68% | 27,375 | 128,318,614 |
| 2024-07-05 | 48.73 | 48.9 | 47.2 | 47.91 | -2.22% | 21,049 | 100,806,312 |
| 2024-07-04 | 50.62 | 51.15 | 48.8 | 49 | -3.98% | 17,718 | 88,244,930 |
| 2024-07-03 | 52.13 | 52.19 | 50 | 51.03 | -0.89% | 18,439 | 94,066,213 |
| 2024-07-02 | 54.51 | 54.51 | 51.14 | 51.49 | -5.85% | 28,139 | 147,637,424 |
| 2024-07-01 | 56.1 | 56.39 | 53.6 | 54.69 | -3.41% | 16,455 | 90,053,614 |
| 2024-06-28 | 56.72 | 57.8 | 56.11 | 56.62 | -0.33% | 18,090 | 103,030,974 |
| 2024-06-27 | 58.6 | 59.3 | 56.6 | 56.81 | -2.61% | 15,599 | 89,821,936 |
| 2024-06-26 | 56.56 | 58.43 | 55.82 | 58.33 | +3.13% | 17,092 | 97,398,206 |
| 2024-06-25 | 57.37 | 58.2 | 55.86 | 56.56 | -1.43% | 18,866 | 107,243,087 |
| 2024-06-24 | 60 | 61.2 | 57.14 | 57.38 | -3.14% | 24,244 | 143,460,018 |
| 2024-06-21 | 57.86 | 59.68 | 57.17 | 59.24 | +0.82% | 23,226 | 136,313,926 |
| 2024-06-20 | 58.06 | 60.91 | 57.8 | 58.76 | +0.91% | 30,146 | 179,482,438 |
| 2024-06-19 | 57.73 | 58.7 | 56.3 | 58.23 | +0.41% | 24,777 | 142,772,671 |
| 2024-06-18 | 58.38 | 59.33 | 57.21 | 57.99 | +1.24% | 25,719 | 149,227,198 |
| 2024-06-17 | 55.93 | 57.77 | 55.89 | 57.28 | +2.01% | 30,325 | 172,713,203 |
| 2024-06-14 | 55.55 | 56.69 | 54.45 | 56.15 | +0.63% | 27,534 | 152,818,200 |
| 2024-06-13 | 54.64 | 56.66 | 53.93 | 55.8 | +3.03% | 24,709 | 137,434,756 |
| 2024-06-12 | 54.5 | 55.77 | 53.89 | 54.16 | -0.71% | 19,744 | 107,914,922 |
| 2024-06-11 | 52.36 | 54.95 | 51.23 | 54.55 | +4.14% | 22,312 | 118,785,677 |
| 2024-06-07 | 52.57 | 52.98 | 51.55 | 52.38 | +0.38% | 13,173 | 68,898,806 |
| 2024-06-06 | 53.25 | 54.44 | 52.07 | 52.18 | -1.57% | 16,342 | 87,166,340 |
| 2024-06-05 | 53.19 | 54.47 | 52.66 | 53.01 | -0.36% | 12,364 | 66,491,176 |
| 2024-06-04 | 53.75 | 54.24 | 51.92 | 53.2 | -0.99% | 16,734 | 87,905,271 |
| 2024-06-03 | 53.68 | 54.81 | 53.26 | 53.73 | +0.6% | 13,906 | 75,268,927 |
| 2024-05-31 | 53.39 | 54.72 | 53.29 | 53.41 | +0.15% | 8,564 | 46,246,224 |
| 2024-05-30 | 52.44 | 53.8 | 51.16 | 53.33 | +1.77% | 13,128 | 69,496,733 |
| 2024-05-29 | 51.98 | 53 | 51.64 | 52.4 | +0.96% | 9,200 | 48,278,595 |
| 2024-05-28 | 51.9 | 53.27 | 51.13 | 51.9 | -0.06% | 15,275 | 79,736,649 |
| 2024-05-27 | 52.21 | 52.49 | 49.42 | 51.93 | -0.25% | 28,802 | 145,619,445 |
| 2024-05-24 | 53.49 | 54.19 | 52.02 | 52.06 | -2.91% | 16,085 | 85,019,985 |
| 2024-05-23 | 54.08 | 54.88 | 53.6 | 53.62 | -1.16% | 9,408 | 50,892,364 |
| 2024-05-22 | 54.79 | 54.79 | 53.68 | 54.25 | +0.07% | 7,982 | 43,245,372 |
| 2024-05-21 | 53.54 | 54.75 | 53.29 | 54.21 | +0.56% | 10,873 | 59,056,291 |
| 2024-05-20 | 55.13 | 56.59 | 53.73 | 53.91 | -2.35% | 16,961 | 92,989,934 |
| 2024-05-17 | 54.7 | 55.44 | 54.32 | 55.21 | +0.56% | 8,722 | 47,900,599 |
| 2024-05-16 | 55.29 | 55.99 | 54.72 | 54.9 | -0.47% | 9,403 | 52,080,126 |
| 2024-05-15 | 56.24 | 56.65 | 54.83 | 55.16 | -2.68% | 11,918 | 66,168,935 |
| 2024-05-14 | 56.01 | 57.75 | 56.01 | 56.68 | +0.8% | 11,321 | 64,506,178 |
| 2024-05-13 | 56.52 | 57.37 | 55.53 | 56.23 | -1.26% | 13,824 | 77,825,085 |
| 2024-05-10 | 58.41 | 59.33 | 56.85 | 56.95 | -2.96% | 11,196 | 64,208,403 |
| 2024-05-09 | 57.28 | 59.13 | 56.8 | 58.69 | +3.29% | 14,932 | 86,754,965 |
| 2024-05-08 | 59.57 | 59.57 | 56.77 | 56.82 | -4.66% | 17,345 | 100,155,288 |
| 2024-05-07 | 58.97 | 60.2 | 58.32 | 59.6 | +0.81% | 15,464 | 91,950,387 |
| 2024-05-06 | 59.6 | 60.59 | 58.17 | 59.12 | +1.91% | 18,805 | 112,347,201 |
| 2024-04-30 | 58.37 | 58.77 | 57.7 | 58.01 | -0.34% | 13,151 | 76,661,958 |
| 2024-04-29 | 56.88 | 58.99 | 56.55 | 58.21 | +3.15% | 26,645 | 155,116,395 |
| 2024-04-26 | 57.77 | 58.74 | 56.2 | 56.43 | -2.45% | 29,261 | 167,797,150 |
| 2024-04-25 | 58.02 | 58.49 | 56.22 | 57.85 | -0.07% | 12,804 | 73,889,408 |
| 2024-04-24 | 56.78 | 58.5 | 56.1 | 57.89 | +2.46% | 26,518 | 152,285,395 |
| 2024-04-23 | 56.32 | 56.95 | 55.23 | 56.5 | -0.12% | 17,953 | 100,917,435 |
| 2024-04-22 | 50.71 | 58.01 | 49.5 | 56.57 | +9.76% | 39,606 | 217,790,640 |
| 2024-04-19 | 53.05 | 53.33 | 51 | 51.54 | -4.11% | 14,101 | 73,182,154 |
| 2024-04-18 | 52.7 | 55.33 | 51.32 | 53.75 | +2.01% | 23,672 | 126,727,614 |
| 2024-04-17 | 50.45 | 52.69 | 50.45 | 52.69 | +4.86% | 18,343 | 94,754,890 |
| 2024-04-16 | 51.99 | 52.73 | 50.1 | 50.25 | -3.4% | 19,924 | 101,621,779 |
| 2024-04-15 | 51.1 | 52.76 | 50.41 | 52.02 | +0.27% | 28,313 | 145,984,939 |
| 2024-04-12 | 51.59 | 52.96 | 50.73 | 51.88 | +1.93% | 15,482 | 80,196,222 |
| 2024-04-11 | 51.35 | 52.1 | 50.36 | 50.9 | -1.66% | 19,449 | 99,704,792 |
| 2024-04-10 | 53.3 | 53.55 | 51.01 | 51.76 | -2.41% | 16,463 | 85,097,137 |
| 2024-04-09 | 52.79 | 53.75 | 52.26 | 53.04 | +0.17% | 15,368 | 81,309,412 |
| 2024-04-08 | 55.5 | 55.5 | 52.85 | 52.95 | -3.34% | 13,074 | 69,963,192 |
| 2024-04-03 | 54.74 | 55.4 | 53.51 | 54.78 | -0.15% | 11,099 | 60,580,611 |
| 2024-04-02 | 54.75 | 55.53 | 53.3 | 54.86 | +0.09% | 14,895 | 81,112,213 |
| 2024-04-01 | 53.02 | 55.36 | 53.02 | 54.81 | +3.59% | 14,572 | 79,360,866 |
| 2024-03-29 | 53.2 | 53.27 | 51.42 | 52.91 | -1.01% | 12,613 | 65,874,519 |
| 2024-03-28 | 52.3 | 54.5 | 51.55 | 53.45 | +2.06% | 15,905 | 84,971,849 |
| 2024-03-27 | 54.54 | 54.9 | 52.37 | 52.37 | -4.24% | 15,949 | 84,815,029 |
| 2024-03-26 | 56.01 | 56.57 | 53.54 | 54.69 | -1.88% | 20,386 | 111,755,520 |
| 2024-03-25 | 59.4 | 59.51 | 55.51 | 55.74 | -6.1% | 22,376 | 127,661,756 |
| 2024-03-22 | 61.04 | 62.28 | 59.35 | 59.36 | -2.74% | 14,909 | 90,285,768 |
| 2024-03-21 | 60.98 | 62.22 | 60.39 | 61.03 | +0.18% | 18,486 | 113,271,942 |
| 2024-03-20 | 60.64 | 61.91 | 60.52 | 60.92 | -0.49% | 15,977 | 97,540,628 |
| 2024-03-19 | 61 | 62.85 | 60.45 | 61.22 | +0.05% | 19,146 | 118,485,150 |
| 2024-03-18 | 59.87 | 61.29 | 58.11 | 61.19 | +2.84% | 21,773 | 130,785,947 |
| 2024-03-15 | 57.95 | 59.58 | 57.38 | 59.5 | +2.92% | 18,356 | 107,920,911 |
| 2024-03-14 | 59 | 59.63 | 56.84 | 57.81 | -2.87% | 20,213 | 117,152,314 |
| 2024-03-13 | 60.99 | 61.2 | 59.1 | 59.52 | -1.52% | 11,135 | 66,807,603 |
| 2024-03-12 | 59.75 | 61.37 | 59.58 | 60.44 | +1.67% | 13,582 | 82,058,050 |
| 2024-03-11 | 58.95 | 59.54 | 57.63 | 59.45 | +0.13% | 13,119 | 77,213,516 |
| 2024-03-08 | 58 | 59.67 | 57.22 | 59.37 | +3% | 15,782 | 92,855,172 |
| 2024-03-07 | 60.45 | 61.67 | 57.5 | 57.64 | -4.65% | 18,572 | 109,632,886 |
| 2024-03-06 | 61.16 | 61.95 | 58.26 | 60.45 | -1.9% | 23,072 | 138,192,580 |
| 2024-03-05 | 63.39 | 63.44 | 59.99 | 61.62 | -2.79% | 29,224 | 179,881,999 |
| 2024-03-04 | 63.2 | 65.36 | 61.89 | 63.39 | +3.41% | 43,019 | 273,117,801 |
| 2024-03-01 | 58 | 61.88 | 57.66 | 61.3 | +6.31% | 35,403 | 214,540,811 |
| 2024-02-29 | 53.29 | 57.84 | 53.02 | 57.66 | +8.2% | 29,962 | 167,010,740 |
| 2024-02-28 | 59.77 | 59.98 | 53.29 | 53.29 | -10.86% | 30,610 | 174,621,316 |
| 2024-02-27 | 56.99 | 59.8 | 56.26 | 59.78 | +4.47% | 23,039 | 133,971,218 |
| 2024-02-26 | 56.45 | 58.5 | 54.6 | 57.22 | +2.47% | 21,978 | 124,535,503 |
| 2024-02-23 | 54 | 56.21 | 53.2 | 55.84 | +3.33% | 21,110 | 115,155,007 |
| 2024-02-22 | 53.74 | 55.09 | 53.01 | 54.04 | -0.22% | 17,051 | 91,753,570 |
| 2024-02-21 | 53.99 | 55.87 | 53 | 54.16 | -0.95% | 19,261 | 104,647,023 |
| 2024-02-20 | 55.9 | 56.57 | 53.54 | 54.68 | -3.39% | 20,438 | 111,445,905 |
| 2024-02-19 | 55.55 | 57.5 | 54.6 | 56.6 | +1.2% | 21,436 | 120,020,494 |
| 2024-02-08 | 54.59 | 59.19 | 53.79 | 55.93 | +3.52% | 20,791 | 118,900,376 |
| 2024-02-07 | 52.68 | 56.38 | 51.52 | 54.03 | +3.31% | 21,826 | 118,491,864 |
| 2024-02-06 | 45 | 52.5 | 45 | 52.3 | +10.52% | 19,685 | 98,507,116 |
| 2024-02-05 | 51.59 | 51.59 | 45.06 | 47.32 | -8.29% | 29,458 | 141,587,892 |
| 2024-02-02 | 55.82 | 57.1 | 50 | 51.6 | -7.53% | 21,434 | 113,892,868 |
| 2024-02-01 | 52.97 | 57.15 | 51.68 | 55.8 | +4.73% | 25,625 | 141,279,815 |
| 2024-01-31 | 57.43 | 57.98 | 53.28 | 53.28 | -8% | 28,631 | 158,067,882 |
| 2024-01-30 | 59.7 | 60.23 | 57.35 | 57.91 | -1.85% | 12,417 | 72,546,263 |
| 2024-01-29 | 61 | 63.45 | 59 | 59 | -2.99% | 13,945 | 84,770,491 |
| 2024-01-26 | 64.7 | 64.99 | 60.5 | 60.82 | -6.92% | 26,207 | 163,249,040 |
| 2024-01-25 | 62.9 | 66.15 | 62.18 | 65.34 | +3.58% | 20,769 | 134,431,483 |
| 2024-01-24 | 63.94 | 64.5 | 61.3 | 63.08 | -1.35% | 19,409 | 122,369,293 |
| 2024-01-23 | 58.66 | 65.65 | 58 | 63.94 | +13.45% | 37,878 | 235,178,466 |
| 2024-01-22 | 59.19 | 59.94 | 55.99 | 56.36 | -5.44% | 11,293 | 65,103,606 |
| 2024-01-19 | 59.45 | 62.98 | 59.45 | 59.6 | +0.25% | 16,088 | 98,498,924 |
| 2024-01-18 | 59.49 | 60.46 | 57.8 | 59.45 | -0.07% | 11,173 | 65,703,405 |
| 2024-01-17 | 61.24 | 61.61 | 59.49 | 59.49 | -2.15% | 17,393 | 105,519,338 |
| 2024-01-16 | 60.66 | 61.55 | 59 | 60.8 | -1.28% | 15,548 | 93,281,410 |
| 2024-01-15 | 60.33 | 62.09 | 59.71 | 61.59 | +0.97% | 11,248 | 68,884,878 |
| 2024-01-12 | 63.3 | 63.9 | 60.8 | 61 | -4.12% | 13,383 | 82,314,394 |
| 2024-01-11 | 61.69 | 64.8 | 60.83 | 63.62 | +3.43% | 12,407 | 78,355,818 |
| 2024-01-10 | 59.31 | 63.96 | 59.25 | 61.51 | +2.18% | 19,473 | 120,198,593 |
| 2024-01-09 | 59.7 | 61.67 | 58.89 | 60.2 | -0.82% | 9,028 | 54,608,774 |
| 2024-01-08 | 61.69 | 62.12 | 60.4 | 60.7 | -2.79% | 8,949 | 54,620,956 |
| 2024-01-05 | 62.68 | 65.26 | 62.1 | 62.44 | -1.42% | 11,412 | 72,627,404 |
| 2024-01-04 | 63 | 64.51 | 62.74 | 63.34 | -0.25% | 9,607 | 61,243,030 |
| 2024-01-03 | 65.01 | 66.02 | 62.13 | 63.5 | -3.2% | 17,475 | 110,635,668 |
| 2024-01-02 | 68.7 | 69.3 | 65.57 | 65.6 | -4.97% | 13,470 | 89,798,820 |
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：