股票概览
91.36
-4.72%
-4.53
95.41
开盘价
96.18
最高价
91.26
最低价
226,541
成交量
数据更新至: 2024-12-31
技术指标
100.27
MA5 (5日均线)
99.46
MA10 (10日均线)
102.28
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 | 95.41 | 96.18 | 91.26 | 91.36 | -4.72% | 226,541 | 2,104,960,950 |
| 2024-12-30 | 103.52 | 103.72 | 95.68 | 95.89 | -9.2% | 331,173 | 3,261,972,666 |
| 2024-12-27 | 108.15 | 108.3 | 104.75 | 105.6 | -2.21% | 203,787 | 2,169,566,683 |
| 2024-12-26 | 100.99 | 108.88 | 98.81 | 107.99 | +7.45% | 298,754 | 3,156,272,966 |
| 2024-12-25 | 98.8 | 102.01 | 98.31 | 100.5 | +1.4% | 182,969 | 1,839,694,457 |
| 2024-12-24 | 98.79 | 99.68 | 96.6 | 99.11 | +0.9% | 140,641 | 1,378,569,932 |
| 2024-12-23 | 99 | 101.91 | 98.11 | 98.23 | -0.45% | 224,413 | 2,241,345,533 |
| 2024-12-20 | 98 | 100.81 | 97.77 | 98.67 | -0.26% | 172,064 | 1,708,675,424 |
| 2024-12-19 | 96.96 | 99.9 | 96.4 | 98.93 | +0.63% | 143,714 | 1,416,295,915 |
| 2024-12-18 | 98.76 | 99.45 | 96.75 | 98.31 | -0.46% | 132,805 | 1,297,210,620 |
| 2024-12-17 | 99.68 | 103.57 | 98.55 | 98.76 | -1.74% | 211,126 | 2,122,033,038 |
| 2024-12-16 | 104.65 | 105.2 | 97.61 | 100.51 | -3.96% | 263,685 | 2,641,604,884 |
| 2024-12-13 | 108.36 | 112.19 | 103.84 | 104.65 | -4.17% | 316,786 | 3,361,790,002 |
| 2024-12-12 | 106 | 112.28 | 105.02 | 109.2 | +3.44% | 235,053 | 2,577,320,866 |
| 2024-12-11 | 102.05 | 107.96 | 102 | 105.57 | +1.84% | 183,586 | 1,936,470,083 |
| 2024-12-10 | 108 | 108.99 | 102.83 | 103.66 | -1.84% | 205,523 | 2,149,114,407 |
| 2024-12-09 | 107.99 | 107.99 | 104.1 | 105.6 | -2.87% | 144,795 | 1,528,004,833 |
| 2024-12-06 | 108 | 112.34 | 107.6 | 108.72 | +0.65% | 127,123 | 1,391,400,257 |
| 2024-12-05 | 107.41 | 111.8 | 107.41 | 108.02 | +1.57% | 150,938 | 1,654,522,067 |
| 2024-12-04 | 108.01 | 109.58 | 105.28 | 106.35 | -2.97% | 141,474 | 1,511,148,365 |
| 2024-12-03 | 110 | 112.58 | 107.35 | 109.61 | -1.16% | 168,560 | 1,854,186,851 |
| 2024-12-02 | 104.82 | 112.68 | 104.82 | 110.9 | +7.38% | 296,006 | 3,242,048,003 |
| 2024-11-29 | 102.94 | 105.3 | 100.55 | 103.28 | +1.98% | 184,912 | 1,905,328,657 |
| 2024-11-28 | 104.01 | 104.57 | 99.79 | 101.27 | -3.06% | 183,494 | 1,861,209,295 |
| 2024-11-27 | 104.49 | 105.58 | 101.18 | 104.47 | -0.03% | 155,840 | 1,613,742,102 |
| 2024-11-26 | 103.81 | 106.71 | 102.6 | 104.5 | 0% | 151,987 | 1,589,600,142 |
| 2024-11-25 | 109.91 | 110.41 | 101.63 | 104.5 | -5.05% | 267,570 | 2,787,874,749 |
| 2024-11-22 | 114.35 | 116.5 | 110.03 | 110.06 | -3.75% | 154,688 | 1,751,608,222 |
| 2024-11-21 | 118.22 | 120.29 | 113.34 | 114.35 | -4.75% | 198,139 | 2,300,122,451 |
| 2024-11-20 | 116.08 | 121.74 | 116 | 120.05 | +3.51% | 176,871 | 2,116,944,738 |
| 2024-11-19 | 114.79 | 118.11 | 112.44 | 115.98 | +2.9% | 128,054 | 1,471,237,526 |
| 2024-11-18 | 114.57 | 117.42 | 111.23 | 112.71 | -2.47% | 170,774 | 1,948,472,672 |
| 2024-11-15 | 127 | 128.18 | 115.5 | 115.56 | -7.92% | 228,048 | 2,746,347,152 |
| 2024-11-14 | 132.01 | 133.47 | 125 | 125.5 | -6.08% | 165,763 | 2,143,370,730 |
| 2024-11-13 | 128.43 | 135 | 126.21 | 133.62 | +3.98% | 220,807 | 2,915,737,121 |
| 2024-11-12 | 129.74 | 132.21 | 126.73 | 128.5 | -1.1% | 183,620 | 2,381,411,865 |
| 2024-11-11 | 136 | 136.8 | 129.12 | 129.93 | -5.64% | 258,515 | 3,431,020,501 |
| 2024-11-08 | 136.7 | 149.88 | 136.55 | 137.7 | +0.77% | 233,062 | 3,320,478,289 |
| 2024-11-07 | 130.53 | 141.89 | 130.1 | 136.65 | +3.12% | 179,170 | 2,443,009,487 |
| 2024-11-06 | 133 | 135.81 | 130.3 | 132.51 | -1.06% | 164,653 | 2,186,177,739 |
| 2024-11-05 | 127.27 | 135.98 | 127.27 | 133.93 | +3.96% | 187,932 | 2,493,148,739 |
| 2024-11-04 | 125.5 | 132.74 | 125.5 | 128.83 | +3.31% | 147,997 | 1,919,129,979 |
| 2024-11-01 | 126.05 | 127.66 | 121.88 | 124.7 | -2.81% | 179,995 | 2,253,192,825 |
| 2024-10-31 | 127.6 | 131.9 | 126.88 | 128.3 | -2.42% | 205,210 | 2,646,189,669 |
| 2024-10-30 | 131.5 | 140.9 | 129.2 | 131.48 | -1.9% | 242,871 | 3,262,036,379 |
| 2024-10-29 | 132 | 137.78 | 129.5 | 134.02 | -1.03% | 262,434 | 3,511,539,815 |
| 2024-10-28 | 131.6 | 142.28 | 130 | 135.41 | +1.89% | 321,783 | 4,359,968,493 |
| 2024-10-25 | 130 | 137.31 | 129.53 | 132.9 | +2.62% | 332,093 | 4,439,592,974 |
| 2024-10-24 | 117.6 | 139.8 | 116.2 | 129.51 | +9.59% | 407,609 | 5,225,959,495 |
| 2024-10-23 | 114 | 124.9 | 110 | 118.18 | -4.15% | 400,472 | 4,722,975,489 |
| 2024-10-22 | 117 | 124.8 | 113.49 | 123.3 | +8.64% | 402,036 | 4,790,669,389 |
| 2024-10-21 | 106 | 118.5 | 103.15 | 113.49 | +8.56% | 426,621 | 4,725,271,630 |
| 2024-10-18 | 96.42 | 109.28 | 96.04 | 104.54 | +8.73% | 321,559 | 3,293,727,361 |
| 2024-10-17 | 96.99 | 98.76 | 96.02 | 96.15 | -0.65% | 143,539 | 1,396,175,010 |
| 2024-10-16 | 96 | 98.06 | 95.1 | 96.78 | -3.03% | 156,668 | 1,511,971,747 |
| 2024-10-15 | 102.3 | 105.36 | 99.3 | 99.8 | -2.46% | 182,778 | 1,863,839,628 |
| 2024-10-14 | 100.1 | 102.78 | 97.51 | 102.32 | +1.36% | 198,173 | 1,988,454,856 |
| 2024-10-11 | 104.2 | 107.8 | 99 | 100.95 | -4.89% | 217,860 | 2,237,506,500 |
| 2024-10-10 | 111.97 | 113.09 | 104.2 | 106.14 | -3.42% | 224,096 | 2,418,601,222 |
| 2024-10-09 | 114.62 | 121.04 | 108.9 | 109.9 | -8.87% | 326,386 | 3,741,446,603 |
| 2024-10-08 | 120 | 120.6 | 105.22 | 120.6 | +20% | 410,742 | 4,730,685,189 |
| 2024-09-30 | 88.8 | 100.5 | 86.2 | 100.5 | +16.75% | 366,196 | 3,431,086,196 |
| 2024-09-27 | 81.52 | 88.59 | 80.02 | 86.08 | +5.62% | 286,298 | 2,389,411,121 |
| 2024-09-26 | 78.99 | 81.5 | 78.1 | 81.5 | +3.62% | 173,182 | 1,381,684,582 |
| 2024-09-25 | 81.5 | 81.85 | 78.63 | 78.65 | -1.94% | 208,397 | 1,673,369,150 |
| 2024-09-24 | 74.1 | 80.34 | 74.1 | 80.21 | +8.58% | 238,657 | 1,854,926,874 |
| 2024-09-23 | 73.06 | 76 | 72.49 | 73.87 | +0.64% | 106,493 | 794,273,092 |
| 2024-09-20 | 74.01 | 74.23 | 72.54 | 73.4 | -0.14% | 97,062 | 710,105,367 |
| 2024-09-19 | 75.86 | 76.1 | 72.5 | 73.5 | -2.88% | 137,440 | 1,013,937,591 |
| 2024-09-18 | 75.9 | 76.96 | 74.9 | 75.68 | -1.47% | 108,274 | 819,848,054 |
| 2024-09-13 | 73.63 | 79.48 | 73.63 | 76.81 | +4.32% | 280,043 | 2,152,769,854 |
| 2024-09-12 | 76 | 76.56 | 73.36 | 73.63 | -1.09% | 127,783 | 955,350,820 |
| 2024-09-11 | 75 | 76.12 | 73.71 | 74.44 | -1% | 127,878 | 953,783,242 |
| 2024-09-10 | 73.69 | 76.79 | 72.82 | 75.19 | +1.75% | 221,553 | 1,657,405,283 |
| 2024-09-09 | 70.07 | 74.09 | 70 | 73.9 | +4.45% | 174,997 | 1,265,871,542 |
| 2024-09-06 | 71.6 | 72.87 | 70.73 | 70.75 | -1.48% | 81,075 | 580,599,100 |
| 2024-09-05 | 71.98 | 73.56 | 71.5 | 71.81 | -0.76% | 105,238 | 761,962,074 |
| 2024-09-04 | 68.82 | 72.9 | 68.65 | 72.36 | -1.15% | 167,572 | 1,185,252,742 |
| 2024-09-03 | 72.93 | 73.56 | 71.74 | 73.2 | +1.08% | 101,801 | 741,796,399 |
| 2024-09-02 | 76.7 | 76.7 | 72.37 | 72.42 | -5.69% | 164,490 | 1,211,651,180 |
| 2024-08-30 | 73.3 | 77.97 | 73.3 | 76.79 | +3.23% | 191,730 | 1,460,416,975 |
| 2024-08-29 | 75.6 | 75.6 | 71.5 | 74.39 | -4.07% | 230,836 | 1,688,471,935 |
| 2024-08-28 | 78.06 | 80.3 | 77.05 | 77.55 | -1.01% | 109,054 | 855,302,867 |
| 2024-08-27 | 78.02 | 79.48 | 76.58 | 78.34 | -0.81% | 120,436 | 937,870,294 |
| 2024-08-26 | 83.5 | 83.9 | 77.88 | 78.98 | -4.2% | 179,822 | 1,439,892,403 |
| 2024-08-23 | 85 | 85.44 | 80.89 | 82.44 | -3.7% | 170,417 | 1,408,474,844 |
| 2024-08-22 | 86.98 | 87.5 | 85.13 | 85.61 | -1.8% | 100,007 | 859,706,249 |
| 2024-08-21 | 87.04 | 88.88 | 86.23 | 87.18 | +0.15% | 104,951 | 917,176,021 |
| 2024-08-20 | 90.6 | 90.88 | 86.65 | 87.05 | -2.52% | 124,484 | 1,099,748,271 |
| 2024-08-19 | 90 | 91 | 88.38 | 89.3 | -1% | 132,214 | 1,186,123,197 |
| 2024-08-16 | 85.66 | 91.79 | 85.66 | 90.2 | +6.26% | 235,773 | 2,108,911,891 |
| 2024-08-15 | 83.5 | 85.7 | 83 | 84.89 | +1.85% | 124,109 | 1,051,534,502 |
| 2024-08-14 | 86.5 | 86.7 | 83.33 | 83.35 | -1.73% | 107,136 | 911,038,595 |
| 2024-08-13 | 84.8 | 86.1 | 83.65 | 84.82 | +1.33% | 107,266 | 909,554,212 |
| 2024-08-12 | 82.99 | 85.12 | 82.99 | 83.71 | -0.01% | 92,517 | 778,053,571 |
| 2024-08-09 | 84 | 86.18 | 83.71 | 83.72 | +1.91% | 154,820 | 1,311,572,699 |
| 2024-08-08 | 82 | 83.24 | 80.81 | 82.15 | -2.55% | 138,949 | 1,140,466,432 |
| 2024-08-07 | 85 | 86.77 | 84.02 | 84.3 | -1.9% | 146,994 | 1,254,183,018 |
| 2024-08-06 | 87.45 | 88.18 | 84.77 | 85.93 | +2.24% | 176,767 | 1,523,615,601 |
| 2024-08-05 | 86 | 88.66 | 83.83 | 84.05 | -7.64% | 268,728 | 2,311,091,836 |
| 2024-08-02 | 96.8 | 96.8 | 90.48 | 91 | -9.51% | 317,952 | 2,965,609,396 |
| 2024-08-01 | 104.6 | 105.51 | 100.2 | 100.56 | +0.53% | 255,174 | 2,624,896,017 |
| 2024-07-31 | 96.39 | 101.11 | 95.12 | 100.03 | +3.38% | 261,495 | 2,577,831,135 |
| 2024-07-30 | 94.88 | 98.63 | 93.08 | 96.76 | +0.9% | 248,112 | 2,388,015,724 |
| 2024-07-29 | 92.99 | 97.64 | 91.18 | 95.9 | +5.21% | 261,655 | 2,479,319,271 |
| 2024-07-26 | 87.2 | 92.39 | 86.8 | 91.15 | +4.67% | 181,152 | 1,629,960,930 |
| 2024-07-25 | 91.53 | 91.8 | 86.82 | 87.08 | -7.05% | 200,574 | 1,773,728,997 |
| 2024-07-24 | 90.03 | 96.58 | 90.03 | 93.68 | +2.29% | 206,083 | 1,942,287,925 |
| 2024-07-23 | 94.58 | 94.99 | 91.49 | 91.58 | -1.19% | 180,650 | 1,685,521,486 |
| 2024-07-22 | 90.1 | 94.2 | 90.01 | 92.68 | +1.61% | 157,386 | 1,454,989,106 |
| 2024-07-19 | 95 | 96.14 | 91.08 | 91.21 | -5.13% | 241,504 | 2,241,368,023 |
| 2024-07-18 | 89 | 96.15 | 88.5 | 96.14 | +8.31% | 352,732 | 3,258,163,134 |
| 2024-07-17 | 92.1 | 93.2 | 88.68 | 88.76 | -5% | 175,278 | 1,581,123,631 |
| 2024-07-16 | 93.5 | 94.18 | 91 | 93.43 | +0.14% | 170,897 | 1,581,262,800 |
| 2024-07-15 | 93.99 | 93.99 | 91.54 | 93.3 | -1.78% | 153,018 | 1,419,285,943 |
| 2024-07-12 | 96.98 | 96.98 | 94.45 | 94.99 | -4.45% | 182,953 | 1,746,221,885 |
| 2024-07-11 | 100 | 100.9 | 95.5 | 99.41 | -0.59% | 251,666 | 2,478,488,402 |
| 2024-07-10 | 94.02 | 101 | 93.6 | 100 | +6.52% | 314,263 | 3,083,876,641 |
| 2024-07-09 | 89 | 94.84 | 87.31 | 93.88 | +4.22% | 260,432 | 2,386,842,669 |
| 2024-07-08 | 87.25 | 91.23 | 86.86 | 90.08 | +3.29% | 211,055 | 1,890,847,104 |
| 2024-07-05 | 87.87 | 88.38 | 85.42 | 87.21 | -0.15% | 159,717 | 1,387,952,842 |
| 2024-07-04 | 90.48 | 91.15 | 87.11 | 87.34 | -2.32% | 174,839 | 1,554,469,634 |
| 2024-07-03 | 93.6 | 93.6 | 88.51 | 89.41 | -5.25% | 205,876 | 1,857,448,236 |
| 2024-07-02 | 94.8 | 96.08 | 93.57 | 94.36 | -1.52% | 181,094 | 1,712,283,835 |
| 2024-07-01 | 88.88 | 97.68 | 88.14 | 95.82 | +8.37% | 277,225 | 2,600,953,088 |
| 2024-06-28 | 84.13 | 90.92 | 84.1 | 88.42 | +5.01% | 258,026 | 2,292,348,840 |
| 2024-06-27 | 87.55 | 87.98 | 83.88 | 84.2 | -5.57% | 220,021 | 1,881,134,888 |
| 2024-06-26 | 91.04 | 91.83 | 87 | 89.17 | +0.13% | 212,238 | 1,890,894,418 |
| 2024-06-25 | 92 | 92.98 | 88.11 | 89.05 | -7.1% | 254,429 | 2,289,626,261 |
| 2024-06-24 | 99 | 100.68 | 95.25 | 95.86 | -4.43% | 194,763 | 1,899,612,672 |
| 2024-06-21 | 99.62 | 102.28 | 98.01 | 100.3 | -2.21% | 190,230 | 1,899,847,207 |
| 2024-06-20 | 101 | 104.99 | 100.31 | 102.57 | +0.75% | 232,473 | 2,400,316,870 |
| 2024-06-19 | 101.08 | 104.84 | 99.35 | 101.81 | +2.49% | 292,851 | 2,996,485,553 |
| 2024-06-18 | 96.9 | 103.5 | 96.49 | 99.34 | +2.54% | 274,634 | 2,759,584,710 |
| 2024-06-17 | 98.37 | 99.87 | 95.78 | 96.88 | -1.14% | 268,779 | 2,627,271,523 |
| 2024-06-14 | 89.83 | 101.11 | 89.1 | 98 | +9.39% | 471,357 | 4,545,264,432 |
| 2024-06-13 | 88.8 | 91.6 | 87.38 | 89.59 | +1.96% | 203,614 | 1,828,917,765 |
| 2024-06-12 | 88.17 | 89.77 | 87.35 | 87.87 | -0.95% | 119,982 | 1,059,075,427 |
| 2024-06-11 | 86.8 | 89.3 | 86.8 | 88.71 | +2.18% | 148,767 | 1,307,383,234 |
| 2024-06-07 | 90.4 | 91 | 86.31 | 86.82 | -4.85% | 236,870 | 2,084,256,700 |
| 2024-06-06 | 91.5 | 96.48 | 90.88 | 91.25 | +1.6% | 313,479 | 2,920,334,511 |
| 2024-06-05 | 90.81 | 92.1 | 89.48 | 89.81 | -1.51% | 120,771 | 1,094,236,829 |
| 2024-06-04 | 90.98 | 92.2 | 90.02 | 91.19 | +0.12% | 181,905 | 1,660,938,006 |
| 2024-06-03 | 88.71 | 94.38 | 88.71 | 91.08 | +2.85% | 299,962 | 2,747,560,943 |
| 2024-05-31 | 88.13 | 92.23 | 87.8 | 88.56 | -0.88% | 148,319 | 1,329,117,391 |
| 2024-05-30 | 90 | 91.6 | 89.09 | 89.35 | -29.82% | 111,178 | 1,003,033,488 |
| 2024-05-29 | 129 | 130.47 | 126.29 | 127.31 | -0.15% | 115,219 | 1,481,124,280 |
| 2024-05-28 | 129.14 | 130.92 | 126.39 | 127.5 | -2.53% | 160,983 | 2,063,266,414 |
| 2024-05-27 | 131.15 | 134.8 | 129 | 130.81 | 0% | 126,659 | 1,661,019,393 |
| 2024-05-24 | 135.55 | 140.98 | 130.54 | 130.81 | -3.65% | 183,198 | 2,486,304,655 |
| 2024-05-23 | 139.7 | 140.5 | 132.5 | 135.76 | -0.61% | 132,267 | 1,790,993,648 |
| 2024-05-22 | 141.5 | 141.99 | 136.1 | 136.6 | -3.82% | 129,165 | 1,778,671,841 |
| 2024-05-21 | 143.49 | 145.71 | 140.8 | 142.02 | -1.79% | 106,470 | 1,518,955,569 |
| 2024-05-20 | 139.08 | 145.8 | 138.23 | 144.61 | +1.48% | 212,493 | 3,032,137,031 |
| 2024-05-17 | 133.01 | 144.5 | 130.62 | 142.5 | +4.79% | 259,740 | 3,583,990,314 |
| 2024-05-16 | 139.11 | 140.31 | 135.11 | 135.98 | +0.44% | 179,473 | 2,470,417,286 |
| 2024-05-15 | 134.5 | 139.93 | 133 | 135.39 | +0.51% | 121,291 | 1,657,652,500 |
| 2024-05-14 | 136.98 | 138.33 | 132.81 | 134.7 | -0.23% | 141,658 | 1,916,497,316 |
| 2024-05-13 | 139.78 | 142.19 | 132.97 | 135.01 | -3.78% | 210,368 | 2,883,048,719 |
| 2024-05-10 | 140.99 | 141.72 | 136.49 | 140.32 | -1.19% | 139,589 | 1,940,231,913 |
| 2024-05-09 | 144.57 | 144.57 | 139 | 142.01 | -2.73% | 162,213 | 2,293,488,476 |
| 2024-05-08 | 145.01 | 149.15 | 143.71 | 146 | +0.34% | 162,378 | 2,377,366,427 |
| 2024-05-07 | 155.83 | 157.59 | 144.88 | 145.5 | -5.23% | 234,022 | 3,493,670,793 |
| 2024-05-06 | 164.17 | 164.91 | 153.32 | 153.53 | -4.85% | 192,873 | 3,032,924,723 |
| 2024-04-30 | 162 | 165.65 | 161.26 | 161.35 | -1.02% | 120,591 | 1,964,916,259 |
| 2024-04-29 | 160.6 | 166.38 | 160.6 | 163.02 | +4.07% | 196,440 | 3,210,637,506 |
| 2024-04-26 | 152 | 160.37 | 150 | 156.65 | +6.78% | 292,455 | 4,540,241,689 |
| 2024-04-25 | 146.98 | 151 | 144.45 | 146.7 | -3.55% | 209,240 | 3,077,266,629 |
| 2024-04-24 | 150 | 155.05 | 140.91 | 152.1 | -4.05% | 330,749 | 4,889,539,882 |
| 2024-04-23 | 158.39 | 159.95 | 153.63 | 158.52 | +2.4% | 123,795 | 1,946,932,622 |
| 2024-04-22 | 146 | 156.99 | 144.51 | 154.8 | -4.74% | 167,560 | 2,532,271,111 |
| 2024-04-19 | 167.5 | 169.9 | 156.03 | 162.51 | -3.45% | 164,491 | 2,664,014,784 |
| 2024-04-18 | 166.9 | 171.42 | 163.65 | 168.31 | -1.98% | 133,641 | 2,239,888,594 |
| 2024-04-17 | 166.63 | 172.1 | 162.62 | 171.71 | +3.11% | 168,716 | 2,846,513,161 |
| 2024-04-16 | 163.5 | 173.5 | 161.44 | 166.53 | +0.65% | 162,074 | 2,703,668,115 |
| 2024-04-15 | 167.64 | 168.65 | 162 | 165.46 | -1.4% | 134,226 | 2,228,872,332 |
| 2024-04-12 | 154.85 | 173.99 | 154.01 | 167.81 | +11.49% | 209,963 | 3,426,413,850 |
| 2024-04-11 | 148.87 | 154 | 148.87 | 150.52 | +2.37% | 111,497 | 1,687,926,186 |
| 2024-04-10 | 152.05 | 155.5 | 147.01 | 147.03 | -5.81% | 119,967 | 1,790,997,959 |
| 2024-04-09 | 158.68 | 160.05 | 152.77 | 156.1 | -2.35% | 105,272 | 1,637,128,379 |
| 2024-04-08 | 150.53 | 162 | 150.01 | 159.86 | +4.08% | 150,555 | 2,385,055,618 |
| 2024-04-03 | 158.15 | 158.99 | 152 | 153.6 | -4.64% | 112,275 | 1,735,495,410 |
| 2024-04-02 | 161.1 | 164.34 | 158.05 | 161.08 | -1.32% | 135,091 | 2,179,928,092 |
| 2024-04-01 | 153.04 | 163.3 | 150.25 | 163.24 | +7.91% | 167,234 | 2,628,758,964 |
| 2024-03-29 | 148.32 | 151.99 | 146.01 | 151.27 | -0.36% | 118,178 | 1,756,062,114 |
| 2024-03-28 | 152.06 | 156.38 | 146.54 | 151.82 | +0.54% | 189,872 | 2,882,024,148 |
| 2024-03-27 | 152.94 | 155.16 | 146.5 | 151 | -1.82% | 168,692 | 2,551,439,123 |
| 2024-03-26 | 155.21 | 166.27 | 147.45 | 153.8 | -1.79% | 234,632 | 3,715,922,225 |
| 2024-03-25 | 159.3 | 162.22 | 155.5 | 156.6 | -3.01% | 120,403 | 1,911,702,023 |
| 2024-03-22 | 160.46 | 166.47 | 160.46 | 161.46 | +0.47% | 144,442 | 2,359,468,985 |
| 2024-03-21 | 162.73 | 166.88 | 160 | 160.71 | -1% | 145,267 | 2,372,397,893 |
| 2024-03-20 | 162 | 172 | 156 | 162.33 | -0.14% | 194,194 | 3,174,343,137 |
| 2024-03-19 | 161 | 165.53 | 154.94 | 162.55 | +0.37% | 174,313 | 2,796,598,068 |
| 2024-03-18 | 158.81 | 165.9 | 156.88 | 161.95 | +3.81% | 196,265 | 3,170,421,451 |
| 2024-03-15 | 146.8 | 158.8 | 144.5 | 156.01 | +6.27% | 239,368 | 3,671,228,041 |
| 2024-03-14 | 135 | 149.88 | 134.5 | 146.8 | +7.08% | 230,480 | 3,307,651,776 |
| 2024-03-13 | 139 | 141.8 | 136 | 137.1 | +1.95% | 180,438 | 2,498,788,702 |
| 2024-03-12 | 138.5 | 140.9 | 131 | 134.48 | -3.11% | 172,129 | 2,322,757,842 |
| 2024-03-11 | 135.9 | 138.96 | 132.6 | 138.8 | -2.86% | 171,703 | 2,334,496,092 |
| 2024-03-08 | 135.96 | 145 | 134.22 | 142.88 | +7.29% | 190,788 | 2,655,416,274 |
| 2024-03-07 | 136.06 | 139.99 | 132.2 | 133.17 | -1.74% | 132,070 | 1,797,896,801 |
| 2024-03-06 | 135 | 137 | 131.22 | 135.53 | -0.05% | 160,718 | 2,161,583,430 |
| 2024-03-05 | 140 | 148.02 | 134.86 | 135.6 | -4.3% | 246,212 | 3,465,191,715 |
| 2024-03-04 | 137.31 | 147.77 | 135.02 | 141.7 | +3.52% | 203,694 | 2,874,081,713 |
| 2024-03-01 | 135 | 139.99 | 131.69 | 136.88 | +0.65% | 239,438 | 3,273,435,311 |
| 2024-02-29 | 126.02 | 136 | 125 | 136 | +9.06% | 252,723 | 3,308,800,555 |
| 2024-02-28 | 131.51 | 133.59 | 124.03 | 124.7 | -6.24% | 216,598 | 2,799,764,923 |
| 2024-02-27 | 117.98 | 137.55 | 116.3 | 133 | +11.77% | 279,027 | 3,531,376,208 |
| 2024-02-26 | 115 | 122.09 | 114 | 118.99 | -0.36% | 165,094 | 1,959,694,284 |
| 2024-02-23 | 125.11 | 127.27 | 118.66 | 119.42 | -3.43% | 222,870 | 2,730,066,579 |
| 2024-02-22 | 127.43 | 129 | 118.25 | 123.66 | +0.54% | 236,200 | 2,899,505,405 |
| 2024-02-21 | 125 | 125.37 | 120.03 | 123 | -4.39% | 222,526 | 2,730,384,566 |
| 2024-02-20 | 127.3 | 133 | 125.58 | 128.65 | -1.46% | 214,509 | 2,765,695,206 |
| 2024-02-19 | 115.5 | 130.56 | 112.2 | 130.56 | +20% | 250,182 | 3,044,823,940 |
| 2024-02-08 | 115.91 | 122.52 | 107.1 | 108.8 | -3.46% | 247,598 | 2,829,777,205 |
| 2024-02-07 | 112.95 | 114.98 | 109.01 | 112.7 | -1.57% | 203,765 | 2,278,231,407 |
| 2024-02-06 | 100 | 114.5 | 99.68 | 114.5 | +10.74% | 210,763 | 2,269,908,876 |
| 2024-02-05 | 97.9 | 113.88 | 97.01 | 103.4 | +4.44% | 220,335 | 2,252,376,200 |
| 2024-02-02 | 98.51 | 100.99 | 95.23 | 99 | +0.66% | 166,521 | 1,642,331,528 |
| 2024-02-01 | 84.8 | 102.98 | 84.1 | 98.35 | +14.53% | 234,219 | 2,218,509,210 |
| 2024-01-31 | 83.5 | 89 | 81.83 | 85.87 | +1.26% | 134,386 | 1,149,800,935 |
| 2024-01-30 | 84.26 | 87.22 | 84.26 | 84.8 | +0.15% | 103,237 | 881,659,469 |
| 2024-01-29 | 92.92 | 93 | 79.54 | 84.67 | -10.12% | 160,855 | 1,368,910,508 |
| 2024-01-26 | 96.86 | 96.88 | 93.7 | 94.2 | -4.83% | 114,479 | 1,088,341,800 |
| 2024-01-25 | 95.88 | 100.85 | 95.23 | 98.98 | +2.54% | 155,856 | 1,529,256,187 |
| 2024-01-24 | 98 | 98.79 | 92.17 | 96.53 | -1.5% | 164,903 | 1,575,144,270 |
| 2024-01-23 | 95 | 101 | 94.54 | 98 | +4.12% | 186,113 | 1,817,408,701 |
| 2024-01-22 | 96.9 | 98.84 | 93.16 | 94.12 | +2.75% | 215,533 | 2,065,145,440 |
| 2024-01-19 | 94.25 | 94.88 | 91.3 | 91.6 | -1.49% | 147,601 | 1,373,319,309 |
| 2024-01-18 | 82.88 | 93.97 | 81.53 | 92.99 | +9.83% | 222,801 | 1,963,843,577 |
| 2024-01-17 | 84.54 | 87.79 | 84.19 | 84.67 | +1.71% | 153,028 | 1,310,772,158 |
| 2024-01-16 | 83 | 84.2 | 81.95 | 83.25 | -0.66% | 66,038 | 546,761,652 |
| 2024-01-15 | 82.05 | 85.05 | 81.12 | 83.8 | +1.02% | 77,641 | 650,726,038 |
| 2024-01-12 | 84.82 | 85.5 | 82.77 | 82.95 | -3.56% | 85,639 | 715,535,764 |
| 2024-01-11 | 83.2 | 87.85 | 83.1 | 86.01 | +3.34% | 113,290 | 973,653,663 |
| 2024-01-10 | 84.59 | 86 | 82.52 | 83.23 | -2.64% | 85,753 | 721,842,001 |
| 2024-01-09 | 86.5 | 87.79 | 84.5 | 85.49 | +2.05% | 127,666 | 1,101,383,982 |
| 2024-01-08 | 84.52 | 86.36 | 82.9 | 83.77 | -0.57% | 92,257 | 778,672,032 |
| 2024-01-05 | 87.2 | 87.6 | 83.52 | 84.25 | -3.49% | 84,719 | 720,557,203 |
| 2024-01-04 | 88 | 88.77 | 86 | 87.3 | -0.98% | 79,156 | 692,109,399 |
| 2024-01-03 | 89.08 | 90.1 | 86.77 | 88.16 | -2.04% | 108,350 | 955,843,524 |
| 2024-01-02 | 90.85 | 93.22 | 89.01 | 90 | -1.66% | 83,430 | 759,061,608 |
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：