股票概览
87.2
-4.08%
-3.71
90.92
开盘价
91.34
最高价
87.03
最低价
42,672
成交量
数据更新至: 2024-12-31
技术指标
90.51
MA5 (5日均线)
90.41
MA10 (10日均线)
86.32
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 | 90.92 | 91.34 | 87.03 | 87.2 | -4.08% | 42,672 | 376,644,334 |
| 2024-12-30 | 91.49 | 93.32 | 90.41 | 90.91 | -1.26% | 34,968 | 320,753,230 |
| 2024-12-27 | 92.99 | 97 | 92 | 92.07 | -1.07% | 78,367 | 740,417,313 |
| 2024-12-26 | 89 | 93.54 | 88.4 | 93.07 | +4.22% | 65,559 | 599,161,593 |
| 2024-12-25 | 90.6 | 91.88 | 88 | 89.3 | -1.54% | 39,916 | 357,564,246 |
| 2024-12-24 | 91.03 | 92.39 | 87.62 | 90.7 | +0.33% | 66,592 | 596,451,919 |
| 2024-12-23 | 92 | 95.3 | 90.18 | 90.4 | -2.16% | 81,421 | 757,480,893 |
| 2024-12-20 | 88.66 | 93.74 | 88.11 | 92.4 | +4.29% | 90,303 | 825,839,899 |
| 2024-12-19 | 88.57 | 90 | 87.01 | 88.6 | -0.96% | 65,338 | 577,300,600 |
| 2024-12-18 | 85.65 | 91.1 | 85.16 | 89.46 | +4.45% | 106,617 | 948,007,755 |
| 2024-12-17 | 83.5 | 88 | 83.01 | 85.65 | +2.34% | 71,522 | 615,719,655 |
| 2024-12-16 | 83.5 | 84.48 | 82.16 | 83.69 | -0.36% | 36,889 | 307,039,329 |
| 2024-12-13 | 83.68 | 85.5 | 82.1 | 83.99 | -0.47% | 50,554 | 422,988,443 |
| 2024-12-12 | 83.05 | 84.84 | 82.73 | 84.39 | +1.64% | 43,720 | 367,780,779 |
| 2024-12-11 | 81.91 | 83.99 | 81.78 | 83.03 | +0.85% | 31,041 | 257,341,786 |
| 2024-12-10 | 85.82 | 85.82 | 82.28 | 82.33 | +0.09% | 58,306 | 486,622,608 |
| 2024-12-09 | 79.34 | 83 | 78.38 | 82.26 | +3.24% | 40,388 | 325,697,489 |
| 2024-12-06 | 78.51 | 79.93 | 77.95 | 79.68 | +0.9% | 30,203 | 238,983,784 |
| 2024-12-05 | 76.5 | 79.79 | 76.5 | 78.97 | +0.93% | 34,682 | 271,115,865 |
| 2024-12-04 | 79.26 | 80.8 | 77.9 | 78.24 | +0.58% | 43,810 | 348,339,248 |
| 2024-12-03 | 78 | 79.31 | 76.88 | 77.79 | +0.5% | 33,668 | 262,824,882 |
| 2024-12-02 | 77.88 | 77.88 | 77.02 | 77.4 | -0.06% | 35,282 | 273,157,423 |
| 2024-11-29 | 76.33 | 78.07 | 75.56 | 77.45 | +0.94% | 28,743 | 221,483,197 |
| 2024-11-28 | 76.94 | 77.7 | 76.23 | 76.73 | -0.26% | 29,657 | 228,532,692 |
| 2024-11-27 | 74.92 | 76.93 | 73.77 | 76.93 | +2.68% | 29,136 | 219,607,405 |
| 2024-11-26 | 74.91 | 75.65 | 74.58 | 74.92 | 0% | 20,626 | 154,900,715 |
| 2024-11-25 | 76 | 76.99 | 73.71 | 74.92 | -2.1% | 32,610 | 244,889,618 |
| 2024-11-22 | 80.61 | 80.93 | 76.45 | 76.53 | -5.17% | 43,628 | 343,566,714 |
| 2024-11-21 | 81.71 | 81.71 | 80 | 80.7 | -1.24% | 27,476 | 222,327,662 |
| 2024-11-20 | 82.73 | 82.73 | 81.28 | 81.71 | -0.74% | 31,229 | 255,629,901 |
| 2024-11-19 | 80.43 | 82.32 | 79.55 | 82.32 | +2.53% | 34,947 | 282,286,183 |
| 2024-11-18 | 81.29 | 82.66 | 79.02 | 80.29 | -1.22% | 40,771 | 329,460,573 |
| 2024-11-15 | 83.1 | 84.68 | 81.22 | 81.28 | -3.27% | 39,245 | 326,124,548 |
| 2024-11-14 | 87.8 | 87.8 | 83.81 | 84.03 | -4.73% | 53,497 | 458,818,109 |
| 2024-11-13 | 87 | 88.33 | 85.21 | 88.2 | +0.4% | 52,148 | 452,695,483 |
| 2024-11-12 | 90.4 | 90.4 | 86.93 | 87.85 | -2.82% | 75,059 | 663,245,765 |
| 2024-11-11 | 86.8 | 90.73 | 85.8 | 90.4 | +4.28% | 99,308 | 885,979,771 |
| 2024-11-08 | 86.45 | 87.96 | 85.31 | 86.69 | +1.31% | 92,551 | 802,083,949 |
| 2024-11-07 | 82 | 85.69 | 81.06 | 85.57 | +3.76% | 73,919 | 624,102,206 |
| 2024-11-06 | 83.35 | 84.1 | 82 | 82.47 | -1.08% | 71,890 | 597,231,464 |
| 2024-11-05 | 81.75 | 83.99 | 80.9 | 83.37 | +1.67% | 66,653 | 553,031,864 |
| 2024-11-04 | 79.58 | 83.3 | 79.58 | 82 | +3.14% | 47,199 | 387,298,837 |
| 2024-11-01 | 82.8 | 82.8 | 79.2 | 79.5 | -4.38% | 54,357 | 439,016,788 |
| 2024-10-31 | 82.16 | 83.88 | 80.36 | 83.14 | -1.19% | 69,677 | 575,357,613 |
| 2024-10-30 | 85.02 | 85.28 | 82.8 | 84.14 | -1.71% | 57,691 | 484,466,801 |
| 2024-10-29 | 87 | 88.37 | 85.5 | 85.6 | -2.55% | 66,723 | 577,404,299 |
| 2024-10-28 | 88.08 | 88.8 | 87.3 | 87.84 | -1.19% | 47,848 | 420,358,754 |
| 2024-10-25 | 90 | 90.48 | 86.72 | 88.9 | +1.08% | 73,054 | 643,604,219 |
| 2024-10-24 | 84.92 | 89.98 | 84.35 | 87.95 | +3% | 88,208 | 772,654,067 |
| 2024-10-23 | 85.66 | 86.85 | 85 | 85.39 | -1.69% | 58,224 | 499,414,276 |
| 2024-10-22 | 87.7 | 89.5 | 85.38 | 86.86 | +0.93% | 86,512 | 757,817,673 |
| 2024-10-21 | 85.39 | 89.27 | 85 | 86.06 | +1.31% | 93,802 | 815,035,993 |
| 2024-10-18 | 79.97 | 87.5 | 79.9 | 84.95 | +5.9% | 89,516 | 748,673,024 |
| 2024-10-17 | 82.23 | 83.48 | 80 | 80.22 | -1.49% | 51,136 | 418,305,325 |
| 2024-10-16 | 80 | 82.37 | 79.34 | 81.43 | -0.96% | 42,596 | 344,502,195 |
| 2024-10-15 | 83.36 | 85.32 | 82.11 | 82.22 | -1.5% | 60,022 | 502,452,512 |
| 2024-10-14 | 79.85 | 83.56 | 77.4 | 83.47 | +4.6% | 68,038 | 550,169,077 |
| 2024-10-11 | 84.5 | 85.49 | 78.4 | 79.8 | -7.63% | 70,177 | 571,733,288 |
| 2024-10-10 | 92 | 92.5 | 85.54 | 86.39 | -7.13% | 99,056 | 871,671,188 |
| 2024-10-09 | 91.03 | 99.75 | 87 | 93.02 | +2.19% | 155,516 | 1,448,966,189 |
| 2024-10-08 | 91.03 | 91.03 | 87 | 91.03 | +10.01% | 114,377 | 1,033,635,395 |
| 2024-09-30 | 80 | 82.75 | 76.72 | 82.75 | +10% | 104,935 | 843,152,597 |
| 2024-09-27 | 70.88 | 75.5 | 70.03 | 75.23 | +7.49% | 81,697 | 594,718,065 |
| 2024-09-26 | 67.4 | 69.99 | 66.8 | 69.99 | +5.57% | 60,462 | 412,595,850 |
| 2024-09-25 | 67.1 | 68.88 | 66.3 | 66.3 | -0.3% | 55,863 | 378,294,915 |
| 2024-09-24 | 62.62 | 66.5 | 61.99 | 66.5 | +6.38% | 54,076 | 349,526,004 |
| 2024-09-23 | 63.41 | 64.32 | 62.51 | 62.51 | -1.68% | 21,142 | 133,605,487 |
| 2024-09-20 | 64.1 | 64.6 | 63.01 | 63.58 | -0.66% | 21,263 | 135,155,780 |
| 2024-09-19 | 63.6 | 65 | 62.93 | 64 | +0.8% | 25,111 | 160,856,427 |
| 2024-09-18 | 63.9 | 64.4 | 62.38 | 63.49 | -0.64% | 20,687 | 130,728,601 |
| 2024-09-13 | 64.82 | 65.42 | 63.86 | 63.9 | -1.77% | 23,029 | 148,727,955 |
| 2024-09-12 | 66 | 66.5 | 64.89 | 65.05 | -0.99% | 17,618 | 115,663,851 |
| 2024-09-11 | 66.61 | 66.77 | 65.3 | 65.7 | -1.87% | 22,552 | 148,715,517 |
| 2024-09-10 | 66.05 | 67.33 | 65.61 | 66.95 | +1.33% | 23,158 | 154,014,008 |
| 2024-09-09 | 65.42 | 66.36 | 65.27 | 66.07 | +0.36% | 22,638 | 149,023,901 |
| 2024-09-06 | 68.14 | 68.14 | 65.82 | 65.83 | -3.48% | 32,222 | 215,026,571 |
| 2024-09-05 | 67.7 | 69.3 | 67.7 | 68.2 | +0.81% | 26,580 | 182,018,518 |
| 2024-09-04 | 69.06 | 69.47 | 66.5 | 67.65 | -4.15% | 45,891 | 312,014,212 |
| 2024-09-03 | 69.99 | 71 | 69.39 | 70.58 | +0.77% | 28,382 | 199,704,189 |
| 2024-09-02 | 74 | 74.67 | 70 | 70.04 | -7.05% | 72,267 | 520,215,702 |
| 2024-08-30 | 71.96 | 75.5 | 71.96 | 75.35 | +4.38% | 64,190 | 476,183,481 |
| 2024-08-29 | 70.3 | 72.49 | 69.52 | 72.19 | +1.75% | 37,769 | 269,294,305 |
| 2024-08-28 | 70.6 | 73.26 | 70.58 | 70.95 | +0.18% | 37,700 | 269,830,537 |
| 2024-08-27 | 69.79 | 72.28 | 69.01 | 70.82 | +1.43% | 44,783 | 318,774,230 |
| 2024-08-26 | 70.3 | 71.28 | 69 | 69.82 | -0.68% | 29,424 | 206,154,756 |
| 2024-08-23 | 71 | 71.62 | 69.5 | 70.3 | -1.51% | 28,155 | 197,892,572 |
| 2024-08-22 | 70.71 | 71.67 | 69.4 | 71.38 | +1.09% | 30,678 | 216,712,873 |
| 2024-08-21 | 71.4 | 72.4 | 70.51 | 70.61 | -1.79% | 26,587 | 189,532,584 |
| 2024-08-20 | 72.5 | 73.19 | 71.33 | 71.9 | -0.84% | 28,613 | 206,477,868 |
| 2024-08-19 | 72.25 | 74.58 | 71.92 | 72.51 | -0.29% | 39,057 | 285,781,734 |
| 2024-08-16 | 72.47 | 73.03 | 71.56 | 72.72 | +1.37% | 35,735 | 259,185,244 |
| 2024-08-15 | 70.31 | 72.65 | 70.1 | 71.74 | +1% | 34,407 | 247,032,847 |
| 2024-08-14 | 72.99 | 73.3 | 70.88 | 71.03 | -1.17% | 29,104 | 208,696,157 |
| 2024-08-13 | 71.1 | 72.13 | 70.7 | 71.87 | +1.6% | 28,823 | 206,020,183 |
| 2024-08-12 | 70.5 | 71.65 | 70 | 70.74 | -0.63% | 23,033 | 162,988,027 |
| 2024-08-09 | 72.03 | 72.9 | 71.1 | 71.19 | +0.25% | 34,982 | 251,469,899 |
| 2024-08-08 | 70 | 71.46 | 68.89 | 71.01 | +0.59% | 35,978 | 252,553,114 |
| 2024-08-07 | 71.59 | 72.1 | 70.01 | 70.59 | -1.82% | 31,049 | 220,597,655 |
| 2024-08-06 | 73.01 | 73.5 | 70.73 | 71.9 | +1.42% | 34,571 | 247,591,124 |
| 2024-08-05 | 73.88 | 75.35 | 70.85 | 70.89 | -5.86% | 54,738 | 399,441,331 |
| 2024-08-02 | 77.6 | 78.29 | 75.01 | 75.3 | -5.07% | 50,102 | 383,859,700 |
| 2024-08-01 | 78.95 | 80.33 | 78.51 | 79.32 | +0.63% | 53,731 | 427,065,521 |
| 2024-07-31 | 74 | 79.1 | 73.6 | 78.82 | +5.36% | 61,966 | 477,534,924 |
| 2024-07-30 | 74.99 | 75.31 | 72.88 | 74.81 | -1.02% | 45,235 | 335,219,134 |
| 2024-07-29 | 76.8 | 78 | 75.41 | 75.58 | -1.98% | 42,352 | 323,376,059 |
| 2024-07-26 | 76.47 | 77.47 | 75.66 | 77.11 | +0.47% | 53,798 | 412,208,756 |
| 2024-07-25 | 80.5 | 80.88 | 76.5 | 76.75 | -5.71% | 69,063 | 540,939,240 |
| 2024-07-24 | 83.19 | 84.29 | 81.3 | 81.4 | -2.15% | 43,232 | 358,431,216 |
| 2024-07-23 | 87.2 | 87.48 | 83.15 | 83.19 | -5.07% | 53,851 | 457,950,881 |
| 2024-07-22 | 86.86 | 88.52 | 86.5 | 87.63 | +0.5% | 42,462 | 372,626,936 |
| 2024-07-19 | 85.71 | 89.42 | 85.5 | 87.19 | +0.31% | 59,280 | 521,242,055 |
| 2024-07-18 | 87.49 | 88.88 | 83.68 | 86.92 | -2.89% | 84,310 | 724,899,000 |
| 2024-07-17 | 91.1 | 92.18 | 89.26 | 89.51 | -3.3% | 54,896 | 498,740,905 |
| 2024-07-16 | 93 | 93.39 | 88.5 | 92.56 | -0.58% | 86,868 | 793,078,059 |
| 2024-07-15 | 96.9 | 98.49 | 92.33 | 93.1 | -4.34% | 66,807 | 637,049,523 |
| 2024-07-12 | 96.99 | 97.87 | 94.85 | 97.32 | -1.41% | 63,722 | 613,305,446 |
| 2024-07-11 | 101.9 | 102.28 | 96.94 | 98.71 | -1.27% | 88,789 | 884,239,714 |
| 2024-07-10 | 97 | 100.94 | 96 | 99.98 | +0.5% | 109,593 | 1,078,312,538 |
| 2024-07-09 | 92.6 | 99.5 | 91.8 | 99.48 | +6.97% | 99,196 | 955,517,661 |
| 2024-07-08 | 92.1 | 94.68 | 91.11 | 93 | +2.19% | 64,389 | 600,166,073 |
| 2024-07-05 | 91 | 91.99 | 87.98 | 91.01 | -0.67% | 57,509 | 517,306,558 |
| 2024-07-04 | 93.5 | 94.77 | 91.35 | 91.62 | -2.53% | 54,289 | 503,134,972 |
| 2024-07-03 | 91.6 | 95 | 90.15 | 94 | +2.19% | 78,148 | 728,625,918 |
| 2024-07-02 | 91.88 | 93.15 | 90.5 | 91.99 | +0.29% | 75,715 | 695,253,696 |
| 2024-07-01 | 85.88 | 93.29 | 85.2 | 91.72 | +6.16% | 94,133 | 840,337,828 |
| 2024-06-28 | 84.29 | 87.91 | 84.26 | 86.4 | +1.28% | 53,417 | 461,467,169 |
| 2024-06-27 | 85.26 | 88.4 | 85.23 | 85.31 | -1.52% | 55,702 | 482,881,007 |
| 2024-06-26 | 82.01 | 88.61 | 81.22 | 86.63 | +6.27% | 55,469 | 468,694,696 |
| 2024-06-25 | 84.5 | 84.98 | 80.9 | 81.52 | -3.3% | 49,224 | 406,169,250 |
| 2024-06-24 | 87.8 | 89.45 | 84.21 | 84.3 | -4.62% | 59,146 | 515,486,403 |
| 2024-06-21 | 86.12 | 88.77 | 83.6 | 88.38 | +0.02% | 57,833 | 500,947,100 |
| 2024-06-20 | 89.18 | 91.56 | 88.15 | 88.36 | -2.38% | 74,682 | 668,046,578 |
| 2024-06-19 | 87.58 | 92.3 | 87.58 | 90.51 | +4.43% | 111,861 | 1,000,807,816 |
| 2024-06-18 | 87.99 | 88.68 | 85.82 | 86.67 | -1.35% | 67,883 | 591,711,616 |
| 2024-06-17 | 87.5 | 88.87 | 85.1 | 87.86 | -0.5% | 77,637 | 675,385,004 |
| 2024-06-14 | 82 | 91.17 | 81.51 | 88.3 | +5.47% | 129,275 | 1,121,740,042 |
| 2024-06-13 | 86.99 | 87.39 | 83.59 | 83.72 | -1.37% | 83,662 | 711,437,070 |
| 2024-06-12 | 83.5 | 86.12 | 82.3 | 84.88 | +0.75% | 86,059 | 722,805,700 |
| 2024-06-11 | 80.47 | 84.44 | 80.08 | 84.25 | +4.59% | 72,165 | 597,905,548 |
| 2024-06-07 | 80.5 | 82.23 | 79.11 | 80.55 | +0.06% | 38,518 | 309,739,210 |
| 2024-06-06 | 82.99 | 83.49 | 80.1 | 80.5 | -1.25% | 47,317 | 386,267,422 |
| 2024-06-05 | 83.2 | 84.9 | 81.52 | 81.52 | -2.18% | 44,716 | 371,845,807 |
| 2024-06-04 | 84.84 | 85.85 | 82.6 | 83.34 | -2.96% | 63,124 | 527,000,075 |
| 2024-06-03 | 84.85 | 89.11 | 84.3 | 85.88 | +2.97% | 97,146 | 842,327,002 |
| 2024-05-31 | 82.45 | 84.21 | 82.11 | 83.4 | 0% | 30,020 | 249,994,686 |
| 2024-05-30 | 82.01 | 85.27 | 80.81 | 83.4 | +1.21% | 54,738 | 459,357,145 |
| 2024-05-29 | 82.16 | 83.32 | 81.56 | 82.4 | -1.15% | 30,641 | 251,926,456 |
| 2024-05-28 | 84 | 85.88 | 82.92 | 83.36 | -1.4% | 44,594 | 375,886,645 |
| 2024-05-27 | 82.6 | 84.68 | 80.51 | 84.54 | +2.65% | 51,519 | 424,449,660 |
| 2024-05-24 | 86.74 | 86.74 | 82.11 | 82.36 | -4.27% | 67,081 | 559,072,559 |
| 2024-05-23 | 88 | 88.25 | 84.92 | 86.03 | -2.52% | 47,759 | 411,386,220 |
| 2024-05-22 | 89.47 | 89.98 | 87 | 88.25 | -2.16% | 43,154 | 379,931,585 |
| 2024-05-21 | 91 | 92.19 | 89.8 | 90.2 | -1.06% | 37,020 | 335,842,475 |
| 2024-05-20 | 88 | 91.39 | 87 | 91.17 | +2.59% | 49,956 | 447,854,249 |
| 2024-05-17 | 87.11 | 89.5 | 86.33 | 88.87 | +0.93% | 40,295 | 355,043,387 |
| 2024-05-16 | 90.44 | 90.88 | 87.7 | 88.05 | -0.87% | 41,164 | 365,594,314 |
| 2024-05-15 | 87.99 | 90.83 | 86 | 88.82 | +0.89% | 49,241 | 439,316,947 |
| 2024-05-14 | 88.76 | 90.88 | 87.84 | 88.04 | -0.05% | 48,673 | 433,540,854 |
| 2024-05-13 | 89.89 | 91.88 | 87.48 | 88.08 | -3.69% | 48,701 | 435,179,520 |
| 2024-05-10 | 96.8 | 96.8 | 91.19 | 91.45 | -5.54% | 66,032 | 610,203,412 |
| 2024-05-09 | 96.51 | 99 | 96.11 | 96.81 | -0.93% | 48,638 | 472,697,244 |
| 2024-05-08 | 96.98 | 99.58 | 96.05 | 97.72 | -0.49% | 41,867 | 410,672,917 |
| 2024-05-07 | 102.09 | 103.1 | 97.55 | 98.2 | -3.82% | 74,380 | 740,219,099 |
| 2024-05-06 | 104.08 | 106.51 | 100 | 102.1 | -1.49% | 69,641 | 716,451,897 |
| 2024-04-30 | 100.06 | 106.52 | 99.6 | 103.64 | +2.05% | 81,513 | 844,439,764 |
| 2024-04-29 | 101.3 | 102.5 | 98.99 | 101.56 | +0.95% | 78,965 | 795,264,967 |
| 2024-04-26 | 94.3 | 103.2 | 94.3 | 100.6 | -17.61% | 87,611 | 877,614,181 |
| 2024-04-25 | 120 | 125.5 | 119.5 | 122.1 | +0.49% | 42,633 | 523,768,371 |
| 2024-04-24 | 121.17 | 123.32 | 119.55 | 121.5 | +0.55% | 45,061 | 547,013,403 |
| 2024-04-23 | 121.6 | 123.19 | 118.4 | 120.83 | +1.03% | 34,403 | 416,014,097 |
| 2024-04-22 | 112 | 121.58 | 110.33 | 119.6 | +3.1% | 37,164 | 438,421,295 |
| 2024-04-19 | 118.51 | 120.48 | 114.63 | 116 | -3.73% | 35,344 | 411,699,231 |
| 2024-04-18 | 117.97 | 123.7 | 117 | 120.5 | -0.01% | 60,488 | 734,934,986 |
| 2024-04-17 | 113.01 | 120.51 | 113.01 | 120.51 | +10% | 43,234 | 510,077,098 |
| 2024-04-16 | 114.6 | 116.62 | 109 | 109.55 | -5.54% | 46,065 | 513,507,676 |
| 2024-04-15 | 119 | 121.88 | 114.59 | 115.98 | -4.91% | 50,581 | 593,754,142 |
| 2024-04-12 | 120.16 | 124.42 | 118.17 | 121.97 | +2.69% | 46,916 | 571,529,419 |
| 2024-04-11 | 119.9 | 125.47 | 118.34 | 118.77 | -2.03% | 68,858 | 837,018,170 |
| 2024-04-10 | 137.28 | 137.28 | 121.23 | 121.23 | -10% | 81,159 | 1,021,214,513 |
| 2024-04-09 | 131.59 | 136.03 | 128.1 | 134.7 | +2.36% | 42,711 | 567,347,318 |
| 2024-04-08 | 133.34 | 133.7 | 125.79 | 131.6 | -1.79% | 45,118 | 587,036,349 |
| 2024-04-03 | 133.6 | 137.49 | 128.24 | 134 | -3.25% | 62,879 | 835,215,672 |
| 2024-04-02 | 139.04 | 144.5 | 135.7 | 138.5 | +1.7% | 58,743 | 826,340,950 |
| 2024-04-01 | 134 | 140.5 | 133 | 136.19 | +0.5% | 45,136 | 615,178,158 |
| 2024-03-29 | 131.13 | 136.91 | 128.5 | 135.51 | +4.79% | 48,466 | 646,964,561 |
| 2024-03-28 | 124.07 | 132.61 | 123.64 | 129.32 | +4.23% | 51,868 | 668,898,870 |
| 2024-03-27 | 130 | 131.66 | 122.66 | 124.07 | -5.08% | 61,014 | 767,643,406 |
| 2024-03-26 | 130.89 | 138.5 | 128.28 | 130.71 | +2.39% | 59,312 | 789,963,509 |
| 2024-03-25 | 131.3 | 134 | 127.13 | 127.66 | -1.8% | 54,845 | 715,566,076 |
| 2024-03-22 | 139 | 139 | 129 | 130 | -6.96% | 90,563 | 1,199,661,977 |
| 2024-03-21 | 133.75 | 139.73 | 128.95 | 139.73 | +10% | 70,973 | 968,555,270 |
| 2024-03-20 | 115.29 | 127.03 | 115.29 | 127.03 | +10% | 66,811 | 811,858,341 |
| 2024-03-19 | 115.92 | 121 | 114.6 | 115.48 | +3.84% | 62,911 | 737,711,703 |
| 2024-03-18 | 103.23 | 111.21 | 100.55 | 111.21 | +10% | 35,525 | 380,139,953 |
| 2024-03-15 | 96.24 | 101.5 | 94.96 | 101.1 | +5.15% | 37,692 | 373,171,122 |
| 2024-03-14 | 94.95 | 97.6 | 94.2 | 96.15 | +0.68% | 21,075 | 202,519,404 |
| 2024-03-13 | 95 | 98 | 93.86 | 95.5 | +1.78% | 31,341 | 300,871,030 |
| 2024-03-12 | 94.99 | 97.31 | 92.62 | 93.83 | -1.25% | 31,251 | 295,713,807 |
| 2024-03-11 | 90.3 | 96.4 | 88.03 | 95.02 | +4.57% | 44,964 | 418,885,307 |
| 2024-03-08 | 86.57 | 92.5 | 85.8 | 90.87 | +4.87% | 33,762 | 303,419,454 |
| 2024-03-07 | 87.92 | 89.57 | 85.38 | 86.65 | -1.29% | 24,360 | 212,876,610 |
| 2024-03-06 | 89.2 | 89.69 | 85.55 | 87.78 | -1.58% | 33,337 | 290,485,828 |
| 2024-03-05 | 91 | 92.6 | 88.58 | 89.19 | -3.29% | 39,259 | 354,647,456 |
| 2024-03-04 | 87.8 | 93.32 | 87.8 | 92.22 | +5.18% | 35,455 | 323,804,540 |
| 2024-03-01 | 85.4 | 88.85 | 84.85 | 87.68 | +3.34% | 28,888 | 252,656,184 |
| 2024-02-29 | 80.77 | 85.79 | 80 | 84.85 | +6.49% | 26,824 | 225,065,483 |
| 2024-02-28 | 86 | 86.51 | 79 | 79.68 | -7.6% | 30,496 | 252,359,444 |
| 2024-02-27 | 84 | 88.9 | 83 | 86.23 | +2.62% | 28,731 | 247,899,254 |
| 2024-02-26 | 80.5 | 84.05 | 78.4 | 84.03 | +7.43% | 27,697 | 226,809,100 |
| 2024-02-23 | 75.58 | 79.25 | 74.8 | 78.22 | +3.62% | 21,146 | 163,551,979 |
| 2024-02-22 | 71.2 | 77.95 | 70.98 | 75.49 | +5.36% | 25,414 | 189,080,140 |
| 2024-02-21 | 73 | 73.87 | 70.58 | 71.65 | -3.67% | 26,180 | 188,161,415 |
| 2024-02-20 | 70.88 | 75.3 | 69.3 | 74.38 | +4.95% | 24,731 | 179,819,627 |
| 2024-02-19 | 65.64 | 70.99 | 65.64 | 70.87 | +9.52% | 25,874 | 177,035,648 |
| 2024-02-08 | 59.5 | 65.2 | 58.17 | 64.71 | +8.99% | 29,907 | 184,862,916 |
| 2024-02-07 | 60.3 | 63.88 | 57.87 | 59.37 | -1.33% | 26,971 | 164,700,423 |
| 2024-02-06 | 55 | 62 | 54.16 | 60.17 | +2.82% | 29,204 | 170,155,320 |
| 2024-02-05 | 65.12 | 65.18 | 58.52 | 58.52 | -10% | 31,418 | 187,955,258 |
| 2024-02-02 | 70.62 | 70.69 | 63.62 | 65.02 | -8.02% | 27,739 | 184,926,990 |
| 2024-02-01 | 70.09 | 74.99 | 68.18 | 70.69 | +0.86% | 27,809 | 199,010,577 |
| 2024-01-31 | 73.9 | 75 | 69.88 | 70.09 | -6.76% | 21,891 | 157,296,951 |
| 2024-01-30 | 75 | 76.98 | 73.2 | 75.17 | +2.08% | 25,730 | 194,018,967 |
| 2024-01-29 | 72.68 | 76.4 | 72.5 | 73.64 | +1.32% | 19,456 | 143,495,487 |
| 2024-01-26 | 71.95 | 75.52 | 70.66 | 72.68 | +0.46% | 17,834 | 130,624,293 |
| 2024-01-25 | 68.68 | 73 | 68.48 | 72.35 | +5.57% | 15,777 | 112,213,089 |
| 2024-01-24 | 70.16 | 70.24 | 66.22 | 68.53 | -1.32% | 12,604 | 85,492,947 |
| 2024-01-23 | 68.77 | 70.18 | 67.75 | 69.45 | +0.99% | 12,065 | 83,567,852 |
| 2024-01-22 | 73 | 73.9 | 68 | 68.77 | -6.31% | 19,064 | 135,043,344 |
| 2024-01-19 | 74.57 | 75.18 | 73.09 | 73.4 | -0.88% | 8,940 | 66,396,790 |
| 2024-01-18 | 75.2 | 75.82 | 72.2 | 74.05 | -1.53% | 15,542 | 114,664,154 |
| 2024-01-17 | 76 | 77.77 | 75.2 | 75.2 | -0.99% | 15,189 | 116,375,716 |
| 2024-01-16 | 76.58 | 76.71 | 74.5 | 75.95 | -0.59% | 8,058 | 60,877,331 |
| 2024-01-15 | 75.98 | 77.95 | 74.91 | 76.4 | +0.59% | 11,292 | 86,298,628 |
| 2024-01-12 | 77.8 | 78.4 | 75.55 | 75.95 | -2.38% | 13,806 | 105,547,724 |
| 2024-01-11 | 75.3 | 78.49 | 75.3 | 77.8 | +3.18% | 18,045 | 139,872,921 |
| 2024-01-10 | 78.32 | 78.32 | 74.7 | 75.4 | -4.17% | 18,849 | 143,021,693 |
| 2024-01-09 | 80.38 | 81.42 | 77.1 | 78.68 | -1.39% | 16,258 | 127,770,612 |
| 2024-01-08 | 85.85 | 85.85 | 79.13 | 79.79 | -7.2% | 15,187 | 123,804,287 |
| 2024-01-05 | 87.86 | 88.25 | 84.4 | 85.98 | -2.72% | 14,713 | 126,817,082 |
| 2024-01-04 | 88.8 | 91.68 | 88.26 | 88.38 | -0.47% | 14,212 | 127,947,113 |
| 2024-01-03 | 88.11 | 88.8 | 87.02 | 88.8 | +0.03% | 10,382 | 91,243,246 |
| 2024-01-02 | 94.93 | 95.8 | 88.04 | 88.77 | -6.45% | 27,840 | 249,657,314 |
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：