股票概览
62.24
-0.58%
-0.36
62.89
开盘价
63
最高价
61.44
最低价
34,728
成交量
数据更新至: 2025-03-25
技术指标
62.88
MA5 (5日均线)
62.41
MA10 (10日均线)
60.57
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 | 62.89 | 63 | 61.44 | 62.24 | -0.58% | 34,728 | 216,235,157 |
| 2025-03-24 | 61.63 | 63.6 | 61.2 | 62.6 | +1.46% | 101,120 | 636,305,468 |
| 2025-03-21 | 63.58 | 63.81 | 60.71 | 61.7 | -3.31% | 84,117 | 520,104,775 |
| 2025-03-20 | 63.99 | 64.16 | 62.36 | 63.81 | -0.39% | 64,359 | 407,759,079 |
| 2025-03-19 | 63.05 | 65 | 63.05 | 64.06 | +0.72% | 79,507 | 508,503,602 |
| 2025-03-18 | 64.28 | 68.32 | 63.02 | 63.6 | -0.63% | 182,853 | 1,205,299,859 |
| 2025-03-17 | 64.49 | 64.5 | 62.1 | 64 | -0.16% | 90,265 | 572,739,046 |
| 2025-03-14 | 59.15 | 64.14 | 59.15 | 64.1 | +7.59% | 211,436 | 1,329,547,331 |
| 2025-03-13 | 58.76 | 60.13 | 58.08 | 59.58 | +1.93% | 102,663 | 608,535,149 |
| 2025-03-12 | 59.96 | 60.86 | 57.88 | 58.45 | -1.57% | 86,212 | 506,978,663 |
| 2025-03-11 | 59.2 | 61.3 | 59.01 | 59.38 | -1.3% | 81,052 | 486,325,203 |
| 2025-03-10 | 60.93 | 61.1 | 59.02 | 60.16 | -0.38% | 62,300 | 373,595,925 |
| 2025-03-07 | 59.16 | 61.14 | 58.6 | 60.39 | +2.1% | 85,663 | 513,616,832 |
| 2025-03-06 | 59.24 | 60.9 | 58.37 | 59.15 | +0.08% | 120,659 | 723,598,733 |
| 2025-03-05 | 58.3 | 59.39 | 58 | 59.1 | +1.23% | 82,705 | 487,074,318 |
| 2025-03-04 | 55.77 | 59.15 | 55.11 | 58.38 | +3.86% | 125,943 | 729,296,352 |
| 2025-03-03 | 57.17 | 58.8 | 55.5 | 56.21 | -1.64% | 102,666 | 587,339,691 |
| 2025-02-28 | 58.5 | 58.77 | 55.85 | 57.15 | -1.47% | 104,320 | 597,833,697 |
| 2025-02-27 | 59.35 | 59.99 | 57.5 | 58 | -2.19% | 102,817 | 605,038,916 |
| 2025-02-26 | 59.12 | 59.97 | 58.39 | 59.3 | +0.14% | 95,410 | 563,990,438 |
| 2025-02-25 | 58.28 | 60.45 | 57.88 | 59.22 | +0.37% | 112,321 | 667,468,572 |
| 2025-02-24 | 61.15 | 61.2 | 58.61 | 59 | -4.88% | 153,881 | 915,618,236 |
| 2025-02-21 | 54.58 | 64.66 | 53.9 | 62.03 | +14.76% | 235,107 | 1,376,683,024 |
| 2025-02-20 | 55.21 | 55.21 | 53.71 | 54.05 | -1.28% | 64,411 | 349,584,533 |
| 2025-02-19 | 54.39 | 56.16 | 53.8 | 54.75 | +0.64% | 75,154 | 415,056,824 |
| 2025-02-18 | 55.44 | 55.66 | 54.14 | 54.4 | -2.39% | 74,205 | 407,355,000 |
| 2025-02-17 | 55.3 | 56.28 | 53.81 | 55.73 | +1.92% | 137,407 | 760,720,024 |
| 2025-02-14 | 52.39 | 55.65 | 52.13 | 54.68 | +3.36% | 140,896 | 767,727,566 |
| 2025-02-13 | 51.18 | 53.75 | 51.05 | 52.9 | +3% | 133,059 | 700,161,480 |
| 2025-02-12 | 50.25 | 51.66 | 49.71 | 51.36 | +2.19% | 88,779 | 452,364,628 |
| 2025-02-11 | 50.32 | 50.85 | 49.76 | 50.26 | -0.08% | 72,160 | 362,553,983 |
| 2025-02-10 | 50.5 | 51.88 | 50.25 | 50.3 | -1.14% | 95,154 | 484,185,058 |
| 2025-02-07 | 52.24 | 52.48 | 50.4 | 50.88 | -2.77% | 131,988 | 681,044,124 |
| 2025-02-06 | 49.35 | 52.79 | 49.35 | 52.33 | +4.89% | 112,744 | 578,640,868 |
| 2025-02-05 | 51.7 | 51.7 | 48.86 | 49.89 | -2.82% | 103,324 | 516,211,470 |
| 2025-01-27 | 50.97 | 51.39 | 49.52 | 51.34 | -3.39% | 129,641 | 654,567,755 |
| 2025-01-24 | 53 | 54.47 | 52.45 | 53.14 | -0.08% | 75,817 | 405,640,247 |
| 2025-01-23 | 54.5 | 54.73 | 53 | 53.18 | -1.35% | 92,831 | 499,891,671 |
| 2025-01-22 | 52.47 | 54.59 | 51.38 | 53.91 | +2.65% | 104,252 | 552,163,587 |
| 2025-01-21 | 51.55 | 53 | 50.7 | 52.52 | +2.6% | 88,623 | 460,593,755 |
| 2025-01-20 | 50.08 | 52.2 | 50.08 | 51.19 | +2.85% | 81,197 | 415,955,545 |
| 2025-01-17 | 50.09 | 50.9 | 49.25 | 49.77 | -1.37% | 72,054 | 359,731,986 |
| 2025-01-16 | 48.8 | 51.69 | 48.73 | 50.46 | +3.57% | 104,755 | 529,687,509 |
| 2025-01-15 | 49.5 | 50.56 | 48.45 | 48.72 | -2.09% | 67,522 | 333,540,266 |
| 2025-01-14 | 48.16 | 49.8 | 47.7 | 49.76 | +3.13% | 75,071 | 368,319,766 |
| 2025-01-13 | 47.2 | 49.1 | 47.1 | 48.25 | +0.9% | 68,476 | 330,686,915 |
| 2025-01-10 | 50.84 | 50.84 | 47.8 | 47.82 | -5.98% | 113,811 | 557,513,772 |
| 2025-01-09 | 51.26 | 52.2 | 50.38 | 50.86 | -2.02% | 85,149 | 434,973,549 |
| 2025-01-08 | 51.62 | 52.6 | 50 | 51.91 | +0.68% | 115,415 | 591,688,135 |
| 2025-01-07 | 49.5 | 52.58 | 49.5 | 51.56 | +2.34% | 141,664 | 729,735,569 |
| 2025-01-06 | 48.77 | 52.8 | 48.16 | 50.38 | +3.3% | 184,540 | 935,856,107 |
| 2025-01-03 | 47.56 | 49.95 | 47.2 | 48.77 | +2.54% | 155,995 | 761,136,612 |
| 2025-01-02 | 47.4 | 49.32 | 46.87 | 47.56 | +0.13% | 149,345 | 717,768,274 |
| 2024-12-31 | 48.15 | 48.42 | 47.28 | 47.5 | -1.31% | 77,911 | 372,798,924 |
| 2024-12-30 | 46.36 | 48.63 | 46.3 | 48.13 | +2.75% | 130,805 | 624,447,270 |
| 2024-12-27 | 45.12 | 48.08 | 45.06 | 46.84 | +3.88% | 130,480 | 615,482,075 |
| 2024-12-26 | 45.11 | 46.09 | 44.88 | 45.09 | +0.18% | 63,351 | 288,399,173 |
| 2024-12-25 | 45.39 | 45.58 | 44.3 | 45.01 | -0.86% | 63,579 | 285,823,707 |
| 2024-12-24 | 45.43 | 45.85 | 45.21 | 45.4 | -0.31% | 63,818 | 290,275,279 |
| 2024-12-23 | 45.34 | 46.22 | 44.58 | 45.54 | +0.46% | 92,452 | 420,042,377 |
| 2024-12-20 | 46 | 46.25 | 45.31 | 45.33 | -1.71% | 72,192 | 329,763,834 |
| 2024-12-19 | 46.1 | 46.48 | 44.56 | 46.12 | -1.98% | 118,366 | 538,512,303 |
| 2024-12-18 | 48.18 | 49.68 | 47.01 | 47.05 | -1.84% | 105,205 | 507,932,093 |
| 2024-12-17 | 47.88 | 48.7 | 47.26 | 47.93 | +0.29% | 68,663 | 329,230,586 |
| 2024-12-16 | 48.11 | 48.38 | 46.8 | 47.79 | -1.22% | 79,881 | 379,950,506 |
| 2024-12-13 | 48.46 | 48.87 | 47.14 | 48.38 | +0.04% | 100,148 | 482,235,836 |
| 2024-12-12 | 47.8 | 48.8 | 47.44 | 48.36 | +0.83% | 77,923 | 375,873,017 |
| 2024-12-11 | 47.88 | 48.89 | 47.41 | 47.96 | -0.81% | 83,675 | 402,492,622 |
| 2024-12-10 | 48.5 | 50.56 | 47.5 | 48.35 | +2.98% | 168,961 | 825,842,598 |
| 2024-12-09 | 47 | 47.81 | 46.26 | 46.95 | -0.57% | 78,700 | 370,729,601 |
| 2024-12-06 | 45.32 | 48.47 | 44.4 | 47.22 | +5.59% | 166,145 | 780,024,563 |
| 2024-12-05 | 44.65 | 45.1 | 44 | 44.72 | +0.13% | 56,618 | 252,720,810 |
| 2024-12-04 | 43.9 | 45.25 | 43.02 | 44.66 | +1.09% | 90,946 | 400,273,090 |
| 2024-12-03 | 44.44 | 44.9 | 43.88 | 44.18 | -1.1% | 67,629 | 299,506,106 |
| 2024-12-02 | 44.6 | 45.28 | 44.38 | 44.67 | +0.38% | 79,055 | 354,104,763 |
| 2024-11-29 | 42.5 | 45.3 | 42.48 | 44.5 | +3.18% | 92,768 | 411,734,177 |
| 2024-11-28 | 43.74 | 44.27 | 43 | 43.13 | -1.35% | 58,258 | 253,265,960 |
| 2024-11-27 | 43.05 | 43.77 | 42.8 | 43.72 | +1.25% | 55,564 | 240,711,582 |
| 2024-11-26 | 43.9 | 44.3 | 43.12 | 43.18 | -0.78% | 43,151 | 188,545,313 |
| 2024-11-25 | 43.06 | 44.2 | 42.85 | 43.52 | +1.07% | 63,667 | 277,660,579 |
| 2024-11-22 | 45.06 | 45.51 | 43.05 | 43.06 | -5.59% | 97,271 | 428,847,387 |
| 2024-11-21 | 46.43 | 47.48 | 45.2 | 45.61 | -0.37% | 77,333 | 356,525,371 |
| 2024-11-20 | 45.08 | 45.93 | 44.16 | 45.78 | +0.55% | 89,573 | 403,197,699 |
| 2024-11-19 | 44.99 | 45.99 | 44.8 | 45.53 | +1.13% | 53,899 | 244,704,508 |
| 2024-11-18 | 47.94 | 47.99 | 44.4 | 45.02 | -5.3% | 109,131 | 500,571,893 |
| 2024-11-15 | 47.01 | 48.9 | 46.5 | 47.54 | +0.59% | 105,258 | 502,010,754 |
| 2024-11-14 | 48.97 | 49.16 | 47.08 | 47.26 | -4.33% | 120,048 | 575,656,340 |
| 2024-11-13 | 46.65 | 49.5 | 46 | 49.4 | +5.11% | 150,044 | 713,521,129 |
| 2024-11-12 | 48.18 | 48.74 | 46.86 | 47 | -1.78% | 122,498 | 584,695,463 |
| 2024-11-11 | 47.03 | 48.28 | 46.81 | 47.85 | +1.79% | 156,237 | 744,412,227 |
| 2024-11-08 | 45.49 | 48 | 45.11 | 47.01 | +4.24% | 192,762 | 902,840,740 |
| 2024-11-07 | 44.1 | 45.55 | 44.02 | 45.1 | +1.19% | 116,566 | 523,144,188 |
| 2024-11-06 | 45.6 | 45.6 | 44.45 | 44.57 | -2.56% | 146,722 | 659,366,814 |
| 2024-11-05 | 45.61 | 46.11 | 44.41 | 45.74 | +0.7% | 172,944 | 778,774,904 |
| 2024-11-04 | 45.1 | 47.18 | 45.03 | 45.42 | -0.33% | 85,393 | 391,259,912 |
| 2024-11-01 | 44.4 | 45.6 | 43.7 | 45.57 | +2.87% | 91,276 | 410,222,515 |
| 2024-10-31 | 44.08 | 44.92 | 43.9 | 44.3 | -0.65% | 83,802 | 370,937,717 |
| 2024-10-30 | 45.4 | 46.32 | 44.38 | 44.59 | -2.64% | 74,468 | 337,037,177 |
| 2024-10-29 | 47.97 | 47.98 | 45.68 | 45.8 | -5.33% | 159,848 | 744,795,233 |
| 2024-10-28 | 47.01 | 48.66 | 45.9 | 48.38 | +2.72% | 124,281 | 588,642,917 |
| 2024-10-25 | 46.79 | 48.14 | 46.65 | 47.1 | -0.19% | 91,019 | 430,928,343 |
| 2024-10-24 | 45.88 | 47.35 | 44.2 | 47.19 | +2.88% | 108,137 | 493,801,468 |
| 2024-10-23 | 47.1 | 47.46 | 45.61 | 45.87 | -2.15% | 84,289 | 390,437,446 |
| 2024-10-22 | 47.69 | 48.32 | 46.38 | 46.88 | -1.64% | 87,573 | 412,050,661 |
| 2024-10-21 | 49.01 | 50.13 | 47.08 | 47.66 | -1.85% | 150,132 | 722,808,215 |
| 2024-10-18 | 44.79 | 50.66 | 44.08 | 48.56 | +8.06% | 198,512 | 944,463,053 |
| 2024-10-17 | 44.5 | 46.24 | 42.87 | 44.94 | +1.31% | 128,437 | 572,866,132 |
| 2024-10-16 | 46.4 | 46.6 | 43.87 | 44.36 | -5.52% | 118,234 | 531,493,972 |
| 2024-10-15 | 48.52 | 49.6 | 46.9 | 46.95 | -4.16% | 82,919 | 400,101,825 |
| 2024-10-14 | 50 | 50.28 | 47.26 | 48.99 | -2% | 121,884 | 591,285,276 |
| 2024-10-11 | 52.59 | 52.86 | 49.2 | 49.99 | -2.76% | 108,079 | 548,757,590 |
| 2024-10-10 | 53 | 54.97 | 51.35 | 51.41 | -2.19% | 163,814 | 869,584,559 |
| 2024-10-09 | 55 | 57.88 | 49.76 | 52.56 | -7.46% | 206,733 | 1,115,758,737 |
| 2024-10-08 | 57 | 57.36 | 51.97 | 56.8 | +17.84% | 281,409 | 1,552,322,629 |
| 2024-09-30 | 44.61 | 49.24 | 44.06 | 48.2 | +12.01% | 267,902 | 1,248,638,943 |
| 2024-09-27 | 41.35 | 43.18 | 40.8 | 43.03 | +5.26% | 83,002 | 348,097,996 |
| 2024-09-26 | 40.27 | 40.96 | 38.87 | 40.88 | +1.34% | 111,262 | 444,048,667 |
| 2024-09-25 | 42.4 | 42.45 | 40.2 | 40.34 | -4.07% | 114,890 | 473,663,089 |
| 2024-09-24 | 41.72 | 42.18 | 40.08 | 42.05 | +2.94% | 93,513 | 388,599,962 |
| 2024-09-23 | 40.93 | 41.85 | 40.37 | 40.85 | 0% | 61,189 | 251,170,207 |
| 2024-09-20 | 42.01 | 42.99 | 40.26 | 40.85 | -4.13% | 109,539 | 451,987,616 |
| 2024-09-19 | 43.11 | 43.87 | 42.14 | 42.61 | -1% | 106,870 | 455,993,805 |
| 2024-09-18 | 42.75 | 44.15 | 42.22 | 43.04 | +0.68% | 148,905 | 642,616,682 |
| 2024-09-13 | 44.9 | 46.4 | 42.75 | 42.75 | -5.8% | 382,921 | 1,686,676,951 |
| 2024-09-12 | 45.63 | 46.53 | 45.07 | 45.38 | -0.22% | 145,348 | 665,912,592 |
| 2024-09-11 | 45.44 | 46.1 | 44.07 | 45.48 | +0.07% | 103,410 | 468,111,959 |
| 2024-09-10 | 45.3 | 45.77 | 44.02 | 45.45 | -0.2% | 72,927 | 329,004,787 |
| 2024-09-09 | 45.58 | 46.59 | 44.8 | 45.54 | -1.21% | 48,875 | 222,581,229 |
| 2024-09-06 | 46 | 47.47 | 45.19 | 46.1 | -0.43% | 61,246 | 284,117,317 |
| 2024-09-05 | 45.62 | 47.07 | 45.41 | 46.3 | +1.29% | 56,158 | 261,573,191 |
| 2024-09-04 | 44.76 | 46.2 | 44.76 | 45.71 | +0.88% | 71,167 | 325,613,767 |
| 2024-09-03 | 44.61 | 46.07 | 43.87 | 45.31 | +0.38% | 95,929 | 433,436,029 |
| 2024-09-02 | 45.48 | 46.4 | 45 | 45.14 | +0.98% | 104,998 | 478,628,486 |
| 2024-08-30 | 47.88 | 49 | 44.44 | 44.7 | -6.91% | 142,898 | 662,868,244 |
| 2024-08-29 | 46 | 48.28 | 45.62 | 48.02 | +4.16% | 53,025 | 249,779,478 |
| 2024-08-28 | 46.45 | 47.04 | 45.52 | 46.1 | -0.75% | 35,325 | 162,679,903 |
| 2024-08-27 | 46.83 | 47.2 | 46.21 | 46.45 | -1.06% | 38,236 | 178,465,386 |
| 2024-08-26 | 46 | 47.21 | 44.61 | 46.95 | -2.19% | 76,090 | 352,657,424 |
| 2024-08-23 | 48.32 | 48.87 | 47.1 | 48 | -0.54% | 55,313 | 265,076,091 |
| 2024-08-22 | 48.25 | 48.88 | 47.86 | 48.26 | +0.02% | 65,590 | 316,522,410 |
| 2024-08-21 | 45.51 | 48.66 | 45.4 | 48.25 | +5.4% | 108,445 | 514,627,214 |
| 2024-08-20 | 45.87 | 45.96 | 44.46 | 45.78 | -0.33% | 61,191 | 276,639,834 |
| 2024-08-19 | 45.79 | 46.13 | 45.01 | 45.93 | +0.04% | 58,638 | 268,123,532 |
| 2024-08-16 | 46.8 | 47.29 | 45.1 | 45.91 | -1.5% | 89,556 | 410,664,319 |
| 2024-08-15 | 46.11 | 47.7 | 45.83 | 46.61 | +0.26% | 78,258 | 366,916,217 |
| 2024-08-14 | 46.57 | 46.86 | 45.85 | 46.49 | +0.17% | 68,432 | 316,885,456 |
| 2024-08-13 | 46 | 47.5 | 45.6 | 46.41 | +0.45% | 78,219 | 363,668,910 |
| 2024-08-12 | 45.32 | 46.93 | 45.09 | 46.2 | +1.96% | 84,937 | 391,942,038 |
| 2024-08-09 | 45.23 | 46.47 | 45.01 | 45.31 | +1.36% | 104,632 | 478,943,206 |
| 2024-08-08 | 44.8 | 45.8 | 43 | 44.7 | +0.27% | 119,536 | 531,133,550 |
| 2024-08-07 | 47 | 48 | 43.37 | 44.58 | +7.5% | 216,145 | 973,012,715 |
| 2024-08-06 | 39.98 | 41.49 | 39.98 | 41.47 | +3.93% | 82,397 | 335,385,509 |
| 2024-08-05 | 40.1 | 41.45 | 39 | 39.9 | -1.41% | 71,104 | 285,085,568 |
| 2024-08-02 | 40.66 | 41.19 | 39.88 | 40.47 | -1.24% | 62,658 | 253,292,434 |
| 2024-08-01 | 41.78 | 42.34 | 39.86 | 40.98 | 0% | 73,199 | 299,228,856 |
| 2024-07-31 | 39.99 | 41.55 | 39.71 | 40.98 | +4.01% | 90,817 | 372,119,219 |
| 2024-07-30 | 38.25 | 41 | 37.72 | 39.4 | +2.9% | 87,099 | 345,894,312 |
| 2024-07-29 | 38.7 | 38.95 | 37.86 | 38.29 | -0.13% | 36,641 | 140,693,478 |
| 2024-07-26 | 36.49 | 38.7 | 36.42 | 38.34 | +4.75% | 55,306 | 209,726,070 |
| 2024-07-25 | 36.46 | 37.1 | 36.02 | 36.6 | -0.54% | 58,203 | 212,911,810 |
| 2024-07-24 | 37.9 | 38.75 | 35.98 | 36.8 | -3.54% | 98,212 | 361,170,321 |
| 2024-07-23 | 39.52 | 40.18 | 38.11 | 38.15 | -2.2% | 47,931 | 187,441,936 |
| 2024-07-22 | 39.37 | 39.7 | 38.61 | 39.01 | +0.08% | 42,020 | 164,606,329 |
| 2024-07-19 | 39 | 39.24 | 38.41 | 38.98 | -0.74% | 51,860 | 201,954,585 |
| 2024-07-18 | 38.13 | 39.62 | 37.6 | 39.27 | +2.53% | 59,870 | 232,029,654 |
| 2024-07-17 | 37.97 | 38.59 | 37.52 | 38.3 | +1.38% | 59,824 | 228,186,961 |
| 2024-07-16 | 36.3 | 38.1 | 36.26 | 37.78 | +3.85% | 72,678 | 271,782,480 |
| 2024-07-15 | 38.06 | 38.2 | 36.01 | 36.38 | -5.19% | 67,396 | 247,248,435 |
| 2024-07-12 | 37.49 | 38.4 | 36.33 | 38.37 | +2.81% | 58,176 | 218,341,451 |
| 2024-07-11 | 37.09 | 38.18 | 36.77 | 37.32 | +0.76% | 68,533 | 257,498,595 |
| 2024-07-10 | 37.9 | 38.17 | 36.32 | 37.04 | -2.5% | 70,188 | 260,398,606 |
| 2024-07-09 | 38.11 | 38.55 | 36.91 | 37.99 | -1.63% | 78,034 | 293,890,616 |
| 2024-07-08 | 39 | 39.18 | 37.41 | 38.62 | -1.03% | 47,326 | 181,506,606 |
| 2024-07-05 | 38.7 | 39.73 | 38.18 | 39.02 | +1.4% | 48,431 | 188,807,695 |
| 2024-07-04 | 37.69 | 39.98 | 37.56 | 38.48 | +2.1% | 64,635 | 252,300,940 |
| 2024-07-03 | 36.78 | 38.28 | 36.78 | 37.69 | +2.53% | 47,518 | 178,794,711 |
| 2024-07-02 | 37.42 | 37.55 | 36.56 | 36.76 | -1.76% | 45,094 | 166,375,298 |
| 2024-07-01 | 37.1 | 37.65 | 36.69 | 37.42 | +1.66% | 39,051 | 145,318,995 |
| 2024-06-28 | 37.18 | 37.66 | 36.53 | 36.81 | -0.97% | 58,280 | 216,452,119 |
| 2024-06-27 | 39 | 39 | 36.18 | 37.17 | -4.69% | 109,324 | 405,180,971 |
| 2024-06-26 | 38.96 | 40.59 | 38.63 | 39 | -0.69% | 69,643 | 274,488,124 |
| 2024-06-25 | 39.07 | 39.87 | 38.7 | 39.27 | +1.19% | 60,056 | 235,870,194 |
| 2024-06-24 | 41.44 | 42.1 | 38.52 | 38.81 | -7.9% | 111,571 | 445,212,983 |
| 2024-06-21 | 41.42 | 42.85 | 40.75 | 42.14 | +0.98% | 71,053 | 299,556,814 |
| 2024-06-20 | 40.6 | 42.5 | 40.37 | 41.73 | +2.78% | 82,898 | 345,413,064 |
| 2024-06-19 | 41.36 | 41.41 | 40.26 | 40.6 | -1.07% | 57,399 | 233,839,939 |
| 2024-06-18 | 41.06 | 41.57 | 40.5 | 41.04 | -0.97% | 59,687 | 244,510,348 |
| 2024-06-17 | 38.67 | 41.73 | 38.5 | 41.44 | +7.3% | 114,874 | 467,100,099 |
| 2024-06-14 | 37.37 | 38.72 | 37.37 | 38.62 | +2.3% | 92,235 | 351,976,681 |
| 2024-06-13 | 38.59 | 38.8 | 37.42 | 37.75 | -1.95% | 64,607 | 245,776,929 |
| 2024-06-12 | 38.42 | 39.8 | 37.81 | 38.5 | +0.23% | 64,752 | 251,485,549 |
| 2024-06-11 | 38.48 | 38.67 | 37.12 | 38.41 | -0.31% | 57,092 | 216,648,065 |
| 2024-06-07 | 37.83 | 39.9 | 37.69 | 38.53 | +1.69% | 78,234 | 303,977,096 |
| 2024-06-06 | 37.7 | 38.38 | 37.42 | 37.89 | +0.5% | 63,612 | 241,421,234 |
| 2024-06-05 | 38.31 | 38.58 | 37.3 | 37.7 | -2.08% | 78,084 | 295,295,064 |
| 2024-06-04 | 38.14 | 38.77 | 37.59 | 38.5 | +1.02% | 64,572 | 245,626,015 |
| 2024-06-03 | 37.73 | 39.26 | 37.29 | 38.11 | +1.6% | 95,050 | 364,107,229 |
| 2024-05-31 | 37.69 | 38.35 | 37.31 | 37.51 | -0.69% | 45,056 | 170,637,898 |
| 2024-05-30 | 37.45 | 37.9 | 37.02 | 37.77 | +1.59% | 48,176 | 181,088,106 |
| 2024-05-29 | 37.97 | 38.32 | 36.7 | 37.18 | -1.38% | 84,953 | 316,952,356 |
| 2024-05-28 | 39.39 | 39.75 | 37.35 | 37.7 | -5.35% | 114,415 | 436,191,684 |
| 2024-05-27 | 39.3 | 39.99 | 37.69 | 39.83 | +0.84% | 105,886 | 409,051,660 |
| 2024-05-24 | 39.88 | 40.41 | 38.91 | 39.5 | -1.32% | 49,920 | 197,858,901 |
| 2024-05-23 | 39.7 | 40.64 | 39.1 | 40.03 | +0.83% | 66,757 | 267,335,293 |
| 2024-05-22 | 40.08 | 40.26 | 38.98 | 39.7 | -0.92% | 65,894 | 261,022,436 |
| 2024-05-21 | 39.79 | 40.83 | 39.79 | 40.07 | +0.23% | 62,921 | 252,724,728 |
| 2024-05-20 | 40.86 | 42.88 | 39.5 | 39.98 | -3.38% | 129,609 | 526,969,841 |
| 2024-05-17 | 40.51 | 42.32 | 40.49 | 41.38 | +1.65% | 89,619 | 372,101,749 |
| 2024-05-16 | 42.2 | 42.48 | 40.02 | 40.71 | -4.44% | 123,043 | 502,871,380 |
| 2024-05-15 | 43 | 43.2 | 41 | 42.6 | -1.84% | 112,487 | 473,731,610 |
| 2024-05-14 | 41 | 44.6 | 40.73 | 43.4 | +5.34% | 190,837 | 824,529,227 |
| 2024-05-13 | 38.85 | 41.33 | 38.84 | 41.2 | +5.34% | 185,758 | 750,975,744 |
| 2024-05-10 | 38.5 | 41.58 | 38.08 | 39.11 | +1.03% | 191,395 | 761,411,364 |
| 2024-05-09 | 36.22 | 38.97 | 36.22 | 38.71 | +6.58% | 144,133 | 549,930,282 |
| 2024-05-08 | 36.23 | 37.49 | 36.13 | 36.32 | -0.71% | 79,188 | 290,945,834 |
| 2024-05-07 | 36.75 | 36.75 | 35.81 | 36.58 | -0.46% | 94,838 | 344,397,260 |
| 2024-05-06 | 37.73 | 38.26 | 36.21 | 36.75 | -1.24% | 160,144 | 590,563,611 |
| 2024-04-30 | 37.46 | 38.35 | 36.9 | 37.21 | -0.64% | 85,446 | 320,532,405 |
| 2024-04-29 | 36.2 | 38.36 | 36.01 | 37.45 | +3.48% | 147,535 | 551,324,187 |
| 2024-04-26 | 35.7 | 37.87 | 35.32 | 36.19 | +2.52% | 219,465 | 809,633,543 |
| 2024-04-25 | 35.18 | 38.13 | 34.4 | 35.3 | +10.97% | 291,231 | 1,042,770,935 |
| 2024-04-24 | 31.38 | 31.94 | 31.03 | 31.81 | +1.5% | 59,759 | 188,419,481 |
| 2024-04-23 | 30.76 | 31.88 | 30.21 | 31.34 | +3.23% | 94,139 | 292,008,066 |
| 2024-04-22 | 29.62 | 30.8 | 28.91 | 30.36 | +2.53% | 62,103 | 186,617,265 |
| 2024-04-19 | 30.16 | 30.49 | 29.49 | 29.61 | -2.21% | 38,561 | 114,884,457 |
| 2024-04-18 | 29.55 | 30.88 | 29.55 | 30.28 | +1.61% | 64,664 | 196,381,550 |
| 2024-04-17 | 28.73 | 29.99 | 28.61 | 29.8 | +3.26% | 65,589 | 192,525,236 |
| 2024-04-16 | 29.4 | 29.88 | 28.66 | 28.86 | -1.84% | 83,874 | 244,398,300 |
| 2024-04-15 | 27.71 | 29.65 | 27.71 | 29.4 | +5.76% | 87,547 | 252,694,617 |
| 2024-04-12 | 27.6 | 28.58 | 27.6 | 27.8 | +1.72% | 62,119 | 174,329,555 |
| 2024-04-11 | 27.4 | 27.94 | 27.31 | 27.33 | -0.87% | 45,821 | 126,423,338 |
| 2024-04-10 | 28.18 | 28.18 | 27.15 | 27.57 | -1.78% | 41,076 | 112,833,738 |
| 2024-04-09 | 27.45 | 28.18 | 27.39 | 28.07 | +2.07% | 50,395 | 140,104,753 |
| 2024-04-08 | 29.01 | 29.19 | 27.36 | 27.5 | -6.21% | 92,055 | 257,297,094 |
| 2024-04-03 | 30.38 | 30.59 | 29.22 | 29.32 | -3.46% | 55,060 | 162,900,420 |
| 2024-04-02 | 31.05 | 31.09 | 30.21 | 30.37 | -2.19% | 43,198 | 132,010,594 |
| 2024-04-01 | 29.98 | 31.05 | 29.96 | 31.05 | +3.67% | 61,953 | 189,167,472 |
| 2024-03-29 | 29.89 | 30.15 | 29.33 | 29.95 | -0.03% | 39,786 | 118,063,785 |
| 2024-03-28 | 29.48 | 30.45 | 29.18 | 29.96 | +1.73% | 55,335 | 165,439,625 |
| 2024-03-27 | 30.76 | 30.77 | 29.38 | 29.45 | -4.38% | 54,641 | 163,570,578 |
| 2024-03-26 | 30.61 | 31.37 | 30.41 | 30.8 | +0.75% | 56,450 | 174,453,447 |
| 2024-03-25 | 30.56 | 31.44 | 30.4 | 30.57 | +0.16% | 78,754 | 243,139,191 |
| 2024-03-22 | 31.99 | 32.23 | 30.43 | 30.52 | -4.65% | 113,155 | 350,637,416 |
| 2024-03-21 | 32.91 | 33.56 | 31.88 | 32.01 | -3.23% | 100,144 | 325,348,439 |
| 2024-03-20 | 32.58 | 33.26 | 32.55 | 33.08 | +1.44% | 84,970 | 279,391,555 |
| 2024-03-19 | 33.82 | 34.03 | 32.46 | 32.61 | -5.23% | 130,799 | 430,905,016 |
| 2024-03-18 | 34.95 | 35.3 | 33.62 | 34.41 | -1.01% | 113,842 | 388,511,969 |
| 2024-03-15 | 32.86 | 34.76 | 32.86 | 34.76 | +4.79% | 103,989 | 352,599,604 |
| 2024-03-14 | 33.97 | 35.4 | 32.58 | 33.17 | -2.27% | 101,454 | 341,580,882 |
| 2024-03-13 | 32.13 | 34.56 | 32.12 | 33.94 | +5.96% | 141,177 | 474,846,687 |
| 2024-03-12 | 31.45 | 32.78 | 31.41 | 32.03 | +2.07% | 95,419 | 306,691,949 |
| 2024-03-11 | 30.28 | 31.41 | 30.25 | 31.38 | +2.45% | 73,358 | 226,669,954 |
| 2024-03-08 | 29.91 | 30.97 | 29.81 | 30.63 | +2.75% | 60,550 | 184,681,867 |
| 2024-03-07 | 30.93 | 31.77 | 29.81 | 29.81 | -2.74% | 94,401 | 291,789,142 |
| 2024-03-06 | 29.87 | 31.35 | 29.11 | 30.65 | +2.1% | 105,868 | 319,260,670 |
| 2024-03-05 | 30.5 | 30.72 | 29.89 | 30.02 | -1.7% | 85,912 | 259,920,170 |
| 2024-03-04 | 30.41 | 31.01 | 29.96 | 30.54 | +0.86% | 66,709 | 203,482,161 |
| 2024-03-01 | 30.02 | 30.52 | 29.66 | 30.28 | -0.07% | 67,324 | 202,814,829 |
| 2024-02-29 | 29.3 | 30.49 | 29.11 | 30.3 | +4.48% | 81,530 | 244,420,430 |
| 2024-02-28 | 31.4 | 31.61 | 29 | 29 | -8.81% | 129,624 | 392,888,342 |
| 2024-02-27 | 30.47 | 32 | 29.94 | 31.8 | +2.68% | 126,813 | 392,200,710 |
| 2024-02-26 | 32.6 | 32.88 | 29.81 | 30.97 | +3.3% | 164,941 | 516,965,361 |
| 2024-02-23 | 29 | 30.18 | 28.12 | 29.98 | +6.05% | 101,680 | 295,355,488 |
| 2024-02-22 | 27.32 | 28.41 | 27.07 | 28.27 | +3.93% | 56,421 | 155,880,456 |
| 2024-02-21 | 27.15 | 28.13 | 27 | 27.2 | -0.07% | 54,734 | 151,038,394 |
| 2024-02-20 | 28 | 28 | 26.75 | 27.22 | -3.1% | 61,225 | 166,310,285 |
| 2024-02-19 | 29.5 | 29.64 | 27.71 | 28.09 | -3.67% | 76,704 | 218,411,676 |
| 2024-02-08 | 28.06 | 29.79 | 27.52 | 29.16 | +3.99% | 93,747 | 273,108,203 |
| 2024-02-07 | 26.18 | 28.07 | 25.9 | 28.04 | +7.68% | 92,013 | 249,737,319 |
| 2024-02-06 | 23.97 | 26.15 | 23.7 | 26.04 | +7.2% | 76,833 | 194,951,746 |
| 2024-02-05 | 23.77 | 24.75 | 22.86 | 24.29 | +1.29% | 86,785 | 207,512,116 |
| 2024-02-02 | 23.91 | 24.35 | 23.06 | 23.98 | +0.33% | 63,492 | 151,696,195 |
| 2024-02-01 | 23.67 | 24.52 | 23.27 | 23.9 | +2.4% | 51,083 | 122,602,007 |
| 2024-01-31 | 24.08 | 24.84 | 23.33 | 23.34 | -3.39% | 52,538 | 125,595,259 |
| 2024-01-30 | 24.06 | 25.82 | 23.87 | 24.16 | -0.17% | 66,252 | 164,986,110 |
| 2024-01-29 | 24.95 | 25.35 | 24.15 | 24.2 | -2.1% | 44,460 | 109,205,860 |
| 2024-01-26 | 25.26 | 25.45 | 24.72 | 24.72 | -1.51% | 44,937 | 112,674,048 |
| 2024-01-25 | 24.28 | 25.37 | 24.01 | 25.1 | +3.25% | 55,197 | 137,347,389 |
| 2024-01-24 | 24.5 | 24.7 | 23.39 | 24.31 | +0.33% | 51,705 | 124,083,478 |
| 2024-01-23 | 24.5 | 24.87 | 24.06 | 24.23 | -2.3% | 43,489 | 106,132,493 |
| 2024-01-22 | 25.76 | 25.94 | 24.2 | 24.8 | -4.39% | 58,716 | 146,039,141 |
| 2024-01-19 | 26.47 | 26.6 | 25.78 | 25.94 | -1.56% | 33,384 | 87,226,202 |
| 2024-01-18 | 26 | 26.48 | 25.37 | 26.35 | +0.73% | 50,787 | 131,947,357 |
| 2024-01-17 | 27.22 | 27.46 | 26.16 | 26.16 | -4.18% | 41,427 | 110,589,404 |
| 2024-01-16 | 27.6 | 27.7 | 26.67 | 27.3 | -1.05% | 45,482 | 123,471,899 |
| 2024-01-15 | 27.46 | 28.3 | 27.01 | 27.59 | +0.25% | 42,388 | 117,297,459 |
| 2024-01-12 | 28.2 | 28.98 | 27.46 | 27.52 | -2.69% | 46,256 | 129,841,870 |
| 2024-01-11 | 26.96 | 28.8 | 26.82 | 28.28 | +3.59% | 90,441 | 254,078,832 |
| 2024-01-10 | 26.53 | 28.22 | 25.84 | 27.3 | +2.9% | 59,800 | 160,303,774 |
| 2024-01-09 | 26.07 | 26.85 | 26.07 | 26.53 | +1.8% | 31,902 | 84,513,178 |
| 2024-01-08 | 27.03 | 27.11 | 26.03 | 26.06 | -3.23% | 34,646 | 91,497,616 |
| 2024-01-05 | 27.55 | 28.06 | 26.86 | 26.93 | -2% | 38,004 | 103,936,492 |
| 2024-01-04 | 28.72 | 28.85 | 27.33 | 27.48 | -4.32% | 55,583 | 154,357,917 |
| 2024-01-03 | 28.63 | 29.1 | 28.54 | 28.72 | +0.24% | 23,926 | 68,839,827 |
| 2024-01-02 | 29.8 | 29.95 | 28.63 | 28.65 | -3.41% | 35,137 | 102,247,150 |
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：