股票概览
84.89
0%
0
84.95
开盘价
87.47
最高价
84.01
最低价
4,158
成交量
数据更新至: 2025-03-25
技术指标
86.51
MA5 (5日均线)
88.21
MA10 (10日均线)
86.39
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 | 84.95 | 87.47 | 84.01 | 84.89 | 0% | 4,158 | 35,519,627 |
| 2025-03-24 | 86.43 | 87.58 | 83.63 | 84.89 | -1.24% | 6,143 | 52,491,345 |
| 2025-03-21 | 87.93 | 88 | 85.5 | 85.96 | -2.04% | 4,793 | 41,355,833 |
| 2025-03-20 | 89.11 | 89.46 | 87.53 | 87.75 | -1.47% | 3,955 | 34,921,812 |
| 2025-03-19 | 89.64 | 91.01 | 88.75 | 89.06 | -0.64% | 3,395 | 30,460,670 |
| 2025-03-18 | 89 | 90.39 | 87.8 | 89.63 | +1.3% | 4,481 | 40,043,947 |
| 2025-03-17 | 89.21 | 90.77 | 88.2 | 88.48 | -0.83% | 5,231 | 46,654,277 |
| 2025-03-14 | 90.12 | 93.08 | 89.01 | 89.22 | -1% | 5,156 | 46,121,794 |
| 2025-03-13 | 93.08 | 93.08 | 89.9 | 90.12 | -2.12% | 6,174 | 55,882,512 |
| 2025-03-12 | 88.89 | 93.8 | 88.5 | 92.07 | +3.59% | 10,667 | 98,157,548 |
| 2025-03-11 | 89 | 90.89 | 87 | 88.88 | -1.27% | 8,423 | 75,020,692 |
| 2025-03-10 | 90.56 | 91.56 | 88.15 | 90.02 | -1.08% | 9,796 | 87,905,306 |
| 2025-03-07 | 88 | 92.97 | 87.68 | 91 | +2.16% | 16,667 | 151,557,681 |
| 2025-03-06 | 82.83 | 89.43 | 82.83 | 89.08 | +7.55% | 16,486 | 142,501,244 |
| 2025-03-05 | 81.2 | 82.91 | 81.2 | 82.83 | +0.61% | 7,115 | 58,428,091 |
| 2025-03-04 | 81.73 | 83.11 | 80.5 | 82.33 | +1.38% | 7,936 | 65,098,699 |
| 2025-03-03 | 80.18 | 83.2 | 79.8 | 81.21 | +1.39% | 8,515 | 69,520,969 |
| 2025-02-28 | 81.14 | 82.87 | 79.92 | 80.1 | -2.29% | 10,626 | 86,439,097 |
| 2025-02-27 | 78.32 | 82 | 77.64 | 81.98 | +4.66% | 10,964 | 87,254,713 |
| 2025-02-26 | 79 | 79.21 | 77.83 | 78.33 | -0.43% | 5,905 | 46,290,664 |
| 2025-02-25 | 80 | 81.22 | 77.78 | 78.67 | -3.01% | 13,540 | 106,358,493 |
| 2025-02-24 | 81.28 | 82.7 | 80.83 | 81.11 | -0.21% | 9,870 | 80,452,330 |
| 2025-02-21 | 83.27 | 83.31 | 80.08 | 81.28 | -2.39% | 9,731 | 79,312,031 |
| 2025-02-20 | 80.8 | 84.43 | 80.25 | 83.27 | +3.52% | 12,365 | 102,555,884 |
| 2025-02-19 | 78.5 | 81.92 | 77.95 | 80.44 | +2.34% | 14,863 | 118,799,263 |
| 2025-02-18 | 77.11 | 80.42 | 76.5 | 78.6 | +1.93% | 14,629 | 115,378,870 |
| 2025-02-17 | 80.05 | 81 | 76.5 | 77.11 | -2.12% | 20,501 | 161,296,821 |
| 2025-02-14 | 76.98 | 80.43 | 75.52 | 78.78 | +2.34% | 19,564 | 154,330,465 |
| 2025-02-13 | 74.04 | 77.77 | 73 | 76.98 | +3.97% | 19,980 | 151,464,497 |
| 2025-02-12 | 70.26 | 74.95 | 69.37 | 74.04 | +5.02% | 18,059 | 132,154,894 |
| 2025-02-11 | 70.9 | 72.15 | 68.52 | 70.5 | -0.56% | 12,205 | 85,691,292 |
| 2025-02-10 | 68.45 | 71.89 | 68.26 | 70.9 | +2.38% | 10,345 | 72,957,625 |
| 2025-02-07 | 69.5 | 70.29 | 68.4 | 69.25 | -0.76% | 7,671 | 53,267,589 |
| 2025-02-06 | 69.96 | 70.4 | 69.23 | 69.78 | -0.26% | 4,780 | 33,322,084 |
| 2025-02-05 | 69.3 | 70.88 | 68.13 | 69.96 | +1.39% | 6,074 | 42,368,890 |
| 2025-01-27 | 67.95 | 69.96 | 67.31 | 69 | +1.55% | 6,043 | 41,569,980 |
| 2025-01-24 | 67.6 | 68.96 | 67.05 | 67.95 | +0.52% | 4,697 | 32,028,126 |
| 2025-01-23 | 67.28 | 70 | 67.26 | 67.6 | +0.48% | 5,996 | 41,051,131 |
| 2025-01-22 | 67.87 | 68.36 | 66.15 | 67.28 | -1.62% | 5,479 | 36,678,301 |
| 2025-01-21 | 70.12 | 70.17 | 67.26 | 68.39 | -1.88% | 5,898 | 40,227,077 |
| 2025-01-20 | 71.57 | 72.63 | 69.4 | 69.7 | -3.66% | 9,033 | 63,793,408 |
| 2025-01-17 | 65.84 | 72.75 | 65.03 | 72.35 | +9.89% | 11,424 | 78,926,823 |
| 2025-01-16 | 65.45 | 67.54 | 65.45 | 65.84 | +0.6% | 5,072 | 33,654,702 |
| 2025-01-15 | 66.48 | 66.48 | 65.23 | 65.45 | -0.95% | 3,188 | 20,943,676 |
| 2025-01-14 | 63.95 | 66.19 | 63.61 | 66.08 | +3.38% | 5,481 | 35,680,753 |
| 2025-01-13 | 64.05 | 64.61 | 63.07 | 63.92 | -0.2% | 4,921 | 31,437,418 |
| 2025-01-10 | 65.33 | 66.5 | 64.01 | 64.05 | -2.73% | 3,757 | 24,535,811 |
| 2025-01-09 | 64.73 | 67.59 | 64 | 65.85 | +1.21% | 7,941 | 52,319,731 |
| 2025-01-08 | 68.65 | 68.97 | 64.86 | 65.06 | -5.22% | 9,938 | 65,874,808 |
| 2025-01-07 | 67.88 | 68.69 | 67.03 | 68.64 | +1.15% | 4,423 | 30,007,795 |
| 2025-01-06 | 68.99 | 69.17 | 67.22 | 67.86 | -1.08% | 6,103 | 41,635,476 |
| 2025-01-03 | 70.64 | 71.47 | 67.81 | 68.6 | -2.87% | 6,556 | 45,561,786 |
| 2025-01-02 | 72.49 | 73.43 | 69.9 | 70.63 | -2.98% | 4,439 | 31,830,470 |
| 2024-12-31 | 75.03 | 75.49 | 72.78 | 72.8 | -2.97% | 4,278 | 31,656,378 |
| 2024-12-30 | 75 | 75.45 | 74 | 75.03 | -0.01% | 2,834 | 21,205,314 |
| 2024-12-27 | 75.2 | 75.86 | 74.3 | 75.04 | -0.21% | 4,192 | 31,422,091 |
| 2024-12-26 | 76.21 | 77.2 | 74.8 | 75.2 | -1.33% | 3,557 | 26,941,006 |
| 2024-12-25 | 77.5 | 78.49 | 75.63 | 76.21 | -2.06% | 4,235 | 32,437,083 |
| 2024-12-24 | 74.66 | 78.15 | 74 | 77.81 | +4.23% | 8,023 | 61,408,177 |
| 2024-12-23 | 77.99 | 78 | 74.49 | 74.65 | -3.79% | 5,624 | 42,919,350 |
| 2024-12-20 | 79 | 79.4 | 77.59 | 77.59 | -1.78% | 5,324 | 41,751,272 |
| 2024-12-19 | 79.61 | 80.2 | 77.03 | 79 | -0.75% | 7,996 | 62,898,772 |
| 2024-12-18 | 76.61 | 79.95 | 75.88 | 79.6 | +3.9% | 8,106 | 63,574,534 |
| 2024-12-17 | 78.75 | 78.75 | 75.89 | 76.61 | -2.72% | 8,613 | 66,380,203 |
| 2024-12-16 | 80.51 | 81.24 | 78.02 | 78.75 | -2.78% | 9,932 | 79,001,910 |
| 2024-12-13 | 81.4 | 84.58 | 80.71 | 81 | -0.49% | 20,506 | 169,164,089 |
| 2024-12-12 | 80.33 | 81.69 | 77.71 | 81.4 | +1.75% | 10,550 | 84,166,442 |
| 2024-12-11 | 78.32 | 81.48 | 78.32 | 80 | +0.91% | 8,318 | 66,943,230 |
| 2024-12-10 | 79.64 | 82.8 | 79.27 | 79.28 | +1.38% | 12,038 | 97,040,435 |
| 2024-12-09 | 80.01 | 80.24 | 76.28 | 78.2 | -2.2% | 11,623 | 90,529,977 |
| 2024-12-06 | 78.28 | 80.98 | 77.4 | 79.96 | +2.96% | 11,563 | 92,040,513 |
| 2024-12-05 | 75.33 | 79.66 | 75.33 | 77.66 | +1.92% | 13,943 | 108,878,286 |
| 2024-12-04 | 75.16 | 77.93 | 73.56 | 76.2 | +0.32% | 10,652 | 80,762,876 |
| 2024-12-03 | 75.56 | 77 | 73.48 | 75.96 | +1.84% | 9,376 | 70,433,213 |
| 2024-12-02 | 70.67 | 75 | 70.37 | 74.59 | +6.79% | 11,875 | 87,380,715 |
| 2024-11-29 | 68.5 | 70.99 | 68.1 | 69.85 | +1.97% | 5,894 | 41,243,518 |
| 2024-11-28 | 70.85 | 71.33 | 67 | 68.5 | -3.52% | 5,924 | 41,194,589 |
| 2024-11-27 | 70.46 | 71 | 68.2 | 71 | +1.43% | 6,045 | 42,058,911 |
| 2024-11-26 | 71.78 | 72.18 | 69.65 | 70 | -2.41% | 4,258 | 30,064,670 |
| 2024-11-25 | 70.9 | 72 | 70.47 | 71.73 | +1.13% | 3,847 | 27,450,286 |
| 2024-11-22 | 74.74 | 74.74 | 70.82 | 70.93 | -4.89% | 7,208 | 52,326,945 |
| 2024-11-21 | 75.52 | 75.52 | 73.8 | 74.58 | -1.15% | 5,648 | 42,082,539 |
| 2024-11-20 | 74 | 76.17 | 73 | 75.45 | +2.1% | 9,801 | 73,055,564 |
| 2024-11-19 | 73.7 | 74.25 | 71.8 | 73.9 | +0.3% | 7,686 | 56,183,991 |
| 2024-11-18 | 76.61 | 76.99 | 72.87 | 73.68 | -2.85% | 8,047 | 59,881,517 |
| 2024-11-15 | 80 | 81.46 | 75.41 | 75.84 | -5.64% | 12,073 | 94,202,012 |
| 2024-11-14 | 85.45 | 85.84 | 79.8 | 80.37 | -5.83% | 9,536 | 78,676,278 |
| 2024-11-13 | 85.99 | 88.49 | 83.8 | 85.35 | -1.67% | 9,840 | 84,269,656 |
| 2024-11-12 | 85 | 87.99 | 84.3 | 86.8 | +0.78% | 13,813 | 118,926,245 |
| 2024-11-11 | 81.16 | 87 | 81 | 86.13 | +4.78% | 20,382 | 174,438,434 |
| 2024-11-08 | 80.69 | 84.9 | 79.01 | 82.2 | +3.45% | 21,595 | 178,171,654 |
| 2024-11-07 | 77.11 | 80.32 | 77.11 | 79.46 | +1.88% | 10,932 | 86,443,177 |
| 2024-11-06 | 77.68 | 80.5 | 77.17 | 77.99 | +0.39% | 14,212 | 111,981,095 |
| 2024-11-05 | 76.94 | 78.2 | 75.64 | 77.69 | +0.97% | 14,258 | 109,725,534 |
| 2024-11-04 | 74.35 | 77.66 | 73 | 76.94 | +3.55% | 13,995 | 105,797,244 |
| 2024-11-01 | 75.17 | 78.7 | 74.3 | 74.3 | -1.05% | 16,362 | 125,878,980 |
| 2024-10-31 | 72.98 | 76.25 | 72.15 | 75.09 | +4.07% | 16,427 | 122,656,552 |
| 2024-10-30 | 71.3 | 72.76 | 68.18 | 72.15 | -1.25% | 19,593 | 138,351,092 |
| 2024-10-29 | 78.51 | 78.6 | 72.77 | 73.06 | -6.54% | 18,735 | 141,335,024 |
| 2024-10-28 | 75.78 | 78.65 | 75.37 | 78.17 | +1.64% | 13,762 | 106,660,049 |
| 2024-10-25 | 74.27 | 77.4 | 74.18 | 76.91 | +3.57% | 13,422 | 101,904,205 |
| 2024-10-24 | 74.49 | 75.83 | 74 | 74.26 | -0.48% | 8,656 | 64,738,482 |
| 2024-10-23 | 76.53 | 76.65 | 74.01 | 74.62 | -2.1% | 9,197 | 69,418,060 |
| 2024-10-22 | 76.73 | 77.2 | 74.6 | 76.22 | -0.33% | 10,565 | 80,235,769 |
| 2024-10-21 | 75.8 | 77.94 | 74.8 | 76.47 | +0.76% | 15,134 | 115,527,290 |
| 2024-10-18 | 74 | 78 | 73.53 | 75.89 | +1.51% | 17,744 | 134,528,940 |
| 2024-10-17 | 78.01 | 78.01 | 74.4 | 74.76 | -5.55% | 24,780 | 187,613,266 |
| 2024-10-16 | 72 | 81.68 | 72 | 79.15 | +8.35% | 29,286 | 227,982,962 |
| 2024-10-15 | 74.42 | 75 | 72.65 | 73.05 | -2.6% | 9,703 | 71,639,192 |
| 2024-10-14 | 74.53 | 75.94 | 72.9 | 75 | +2.63% | 12,263 | 91,337,484 |
| 2024-10-11 | 75.2 | 75.68 | 71.06 | 73.08 | -2.64% | 10,419 | 76,198,534 |
| 2024-10-10 | 74 | 76.97 | 72.31 | 75.06 | +2.84% | 18,823 | 141,539,282 |
| 2024-10-09 | 86.72 | 86.72 | 72.63 | 72.99 | -19.61% | 32,624 | 259,734,290 |
| 2024-10-08 | 101 | 103.8 | 81.57 | 90.79 | +3.35% | 40,581 | 369,077,974 |
| 2024-09-30 | 81 | 88.8 | 77.23 | 87.85 | +15.58% | 23,065 | 190,884,936 |
| 2024-09-27 | 69.48 | 81.88 | 69.48 | 76.01 | +11.13% | 18,483 | 138,242,941 |
| 2024-09-26 | 66 | 68.66 | 64.07 | 68.4 | +4.68% | 8,062 | 53,574,387 |
| 2024-09-25 | 65.9 | 68.3 | 65.01 | 65.34 | -0.85% | 7,711 | 51,242,108 |
| 2024-09-24 | 63.6 | 65.99 | 62.35 | 65.9 | +2.62% | 9,201 | 58,942,384 |
| 2024-09-23 | 61.86 | 66.99 | 61.38 | 64.22 | +2.47% | 9,831 | 63,752,026 |
| 2024-09-20 | 62.33 | 63.25 | 61.9 | 62.67 | -0.11% | 5,759 | 36,001,764 |
| 2024-09-19 | 61.8 | 63.5 | 61 | 62.74 | +2.85% | 5,710 | 35,709,385 |
| 2024-09-18 | 62.79 | 62.9 | 60.58 | 61 | -2.34% | 5,656 | 34,849,523 |
| 2024-09-13 | 64.4 | 64.73 | 62.45 | 62.46 | -2.44% | 4,626 | 29,298,319 |
| 2024-09-12 | 66.1 | 66.1 | 64 | 64.02 | -2.18% | 4,126 | 26,673,160 |
| 2024-09-11 | 65.55 | 66.5 | 64.56 | 65.45 | -0.18% | 4,503 | 29,458,397 |
| 2024-09-10 | 63.93 | 66.06 | 63.33 | 65.57 | +2.34% | 8,997 | 58,092,014 |
| 2024-09-09 | 62.75 | 64.24 | 62.75 | 64.07 | +0.58% | 7,276 | 46,246,727 |
| 2024-09-06 | 66.06 | 67.4 | 63.65 | 63.7 | -4.07% | 9,139 | 59,722,701 |
| 2024-09-05 | 68.88 | 68.88 | 66 | 66.4 | -2.84% | 9,746 | 65,118,789 |
| 2024-09-04 | 68.5 | 69.72 | 67.08 | 68.34 | +0.34% | 8,080 | 55,525,993 |
| 2024-09-03 | 67 | 69.19 | 64.5 | 68.11 | +0.46% | 14,513 | 96,972,530 |
| 2024-09-02 | 74.21 | 74.88 | 67.28 | 67.8 | -10.22% | 20,538 | 144,391,755 |
| 2024-08-30 | 74.99 | 76 | 72.11 | 75.52 | -2.62% | 20,552 | 152,012,519 |
| 2024-08-29 | 72.3 | 78.18 | 72.08 | 77.55 | +7.28% | 11,393 | 86,795,893 |
| 2024-08-28 | 72.92 | 73.54 | 71.4 | 72.29 | -1.38% | 8,630 | 62,432,260 |
| 2024-08-27 | 71.74 | 73.47 | 70.5 | 73.3 | +2.95% | 5,764 | 41,904,431 |
| 2024-08-26 | 71.5 | 72.14 | 70.01 | 71.2 | -0.79% | 6,055 | 42,983,962 |
| 2024-08-23 | 70.38 | 72 | 70.1 | 71.77 | +1.59% | 3,097 | 21,963,301 |
| 2024-08-22 | 71.56 | 72.98 | 70.01 | 70.65 | +0.07% | 6,816 | 48,720,463 |
| 2024-08-21 | 70.3 | 70.69 | 69.05 | 70.6 | +1.03% | 2,751 | 19,294,314 |
| 2024-08-20 | 70.01 | 71.05 | 69.2 | 69.88 | -0.48% | 4,368 | 30,443,994 |
| 2024-08-19 | 70.38 | 71.44 | 69.78 | 70.22 | -0.59% | 3,688 | 25,959,054 |
| 2024-08-16 | 72.01 | 72.01 | 70.2 | 70.64 | -1.15% | 4,112 | 29,116,215 |
| 2024-08-15 | 71.83 | 72.8 | 70.32 | 71.46 | -0.53% | 5,407 | 38,606,540 |
| 2024-08-14 | 73.6 | 73.84 | 71.8 | 71.84 | -2.38% | 4,499 | 32,742,026 |
| 2024-08-13 | 72.26 | 73.68 | 71.47 | 73.59 | +1.84% | 4,904 | 35,606,350 |
| 2024-08-12 | 74.59 | 74.59 | 71.89 | 72.26 | -1.27% | 5,938 | 43,052,402 |
| 2024-08-09 | 73.71 | 75 | 73.1 | 73.19 | -0.67% | 7,178 | 53,042,761 |
| 2024-08-08 | 74.5 | 75.4 | 72.5 | 73.68 | -3.29% | 13,819 | 101,979,246 |
| 2024-08-07 | 79 | 83.83 | 75.8 | 76.19 | -2.82% | 24,264 | 192,768,644 |
| 2024-08-06 | 74.5 | 78.6 | 74.35 | 78.4 | +5.14% | 18,287 | 140,684,087 |
| 2024-08-05 | 74.99 | 78.87 | 73.58 | 74.57 | +1.68% | 18,695 | 142,226,512 |
| 2024-08-02 | 71.98 | 75.9 | 71.51 | 73.34 | +0.76% | 12,303 | 91,524,167 |
| 2024-08-01 | 72.4 | 73.79 | 71.39 | 72.79 | +0.12% | 10,999 | 79,701,867 |
| 2024-07-31 | 70.24 | 73.8 | 68.6 | 72.7 | +3.44% | 12,994 | 92,446,311 |
| 2024-07-30 | 70.97 | 72.24 | 68.76 | 70.28 | -0.27% | 12,625 | 88,522,410 |
| 2024-07-29 | 69.49 | 71.65 | 65.33 | 70.47 | +1.28% | 19,561 | 133,227,557 |
| 2024-07-26 | 70.92 | 70.93 | 68.88 | 69.58 | -0.73% | 7,722 | 53,680,338 |
| 2024-07-25 | 71.22 | 71.22 | 69.32 | 70.09 | -1.89% | 10,057 | 70,653,851 |
| 2024-07-24 | 73.28 | 74.68 | 71.04 | 71.44 | -3.46% | 15,747 | 113,640,139 |
| 2024-07-23 | 71.93 | 81.12 | 71.71 | 74 | +3.19% | 29,304 | 224,363,392 |
| 2024-07-22 | 73.79 | 73.79 | 71.3 | 71.71 | -3.26% | 8,193 | 59,010,583 |
| 2024-07-19 | 73.82 | 75.3 | 71.5 | 74.13 | -0.05% | 11,988 | 87,909,724 |
| 2024-07-18 | 75 | 76.98 | 73.32 | 74.17 | -0.64% | 11,723 | 87,659,823 |
| 2024-07-17 | 77.9 | 79.38 | 74.28 | 74.65 | -4.99% | 11,915 | 90,414,312 |
| 2024-07-16 | 80 | 80.32 | 76.91 | 78.57 | -1.76% | 9,337 | 73,159,069 |
| 2024-07-15 | 81.1 | 82.23 | 79.8 | 79.98 | -1.34% | 6,722 | 54,275,233 |
| 2024-07-12 | 84.08 | 84.48 | 80.5 | 81.07 | -2.09% | 7,775 | 63,742,087 |
| 2024-07-11 | 84.97 | 85.97 | 78.82 | 82.8 | -0.11% | 14,903 | 122,400,499 |
| 2024-07-10 | 88 | 88 | 82.01 | 82.89 | -5.16% | 11,516 | 97,115,066 |
| 2024-07-09 | 86.8 | 88.47 | 84.88 | 87.4 | +1.25% | 7,064 | 61,192,269 |
| 2024-07-08 | 90.52 | 90.66 | 85.36 | 86.32 | -4.28% | 11,817 | 103,184,243 |
| 2024-07-05 | 90.01 | 91.28 | 88.73 | 90.18 | +0.19% | 6,073 | 54,566,809 |
| 2024-07-04 | 89.76 | 91.88 | 89.5 | 90.01 | -0.23% | 4,324 | 39,108,179 |
| 2024-07-03 | 92.89 | 92.98 | 90 | 90.22 | -2.02% | 4,562 | 41,474,276 |
| 2024-07-02 | 92.97 | 92.99 | 91 | 92.08 | +0.17% | 5,545 | 51,092,123 |
| 2024-07-01 | 94.07 | 95.5 | 91.6 | 91.92 | -2.42% | 6,897 | 64,197,476 |
| 2024-06-28 | 96.36 | 97.6 | 93.6 | 94.2 | -2.79% | 7,337 | 69,995,551 |
| 2024-06-27 | 96.5 | 98.5 | 96.37 | 96.9 | -0.92% | 3,034 | 29,528,851 |
| 2024-06-26 | 95.79 | 97.85 | 95.45 | 97.8 | +1.73% | 4,527 | 43,949,439 |
| 2024-06-25 | 96.93 | 98.9 | 95.84 | 96.14 | -1.09% | 5,171 | 50,237,980 |
| 2024-06-24 | 99.34 | 101.43 | 97.08 | 97.2 | -3.61% | 7,185 | 70,622,786 |
| 2024-06-21 | 101.05 | 102.2 | 100.38 | 100.84 | -0.22% | 3,932 | 39,765,636 |
| 2024-06-20 | 103 | 103.8 | 100 | 101.06 | -2.19% | 4,657 | 47,354,787 |
| 2024-06-19 | 103.92 | 104.55 | 102.8 | 103.32 | -0.63% | 3,002 | 31,098,525 |
| 2024-06-18 | 103.64 | 105.97 | 103.52 | 103.97 | -0.41% | 3,906 | 40,791,023 |
| 2024-06-17 | 104.36 | 105.48 | 102.97 | 104.4 | +0.85% | 4,052 | 42,259,030 |
| 2024-06-14 | 103.51 | 104.27 | 102.72 | 103.52 | +0.01% | 2,905 | 30,113,176 |
| 2024-06-13 | 103.74 | 104.95 | 102.43 | 103.51 | -0.53% | 3,408 | 35,248,727 |
| 2024-06-12 | 103.13 | 105.89 | 102.82 | 104.06 | +0.89% | 4,232 | 44,388,119 |
| 2024-06-11 | 103.04 | 104.54 | 102.3 | 103.14 | -1.68% | 4,094 | 42,208,215 |
| 2024-06-07 | 103.45 | 105.98 | 102 | 104.9 | +1.84% | 6,734 | 70,643,223 |
| 2024-06-06 | 110 | 110 | 102.62 | 103 | -5.3% | 11,999 | 125,294,230 |
| 2024-06-05 | 112.71 | 113.67 | 108.11 | 108.77 | -4.31% | 7,774 | 85,615,847 |
| 2024-06-04 | 110.22 | 113.99 | 109.5 | 113.67 | +2.42% | 8,358 | 93,416,540 |
| 2024-06-03 | 107.84 | 114 | 106.52 | 110.98 | +2.9% | 11,941 | 132,513,857 |
| 2024-05-31 | 107.34 | 108.99 | 106.51 | 107.85 | +0.48% | 3,661 | 39,447,857 |
| 2024-05-30 | 106.5 | 107.6 | 106.08 | 107.34 | +0.5% | 4,844 | 51,845,580 |
| 2024-05-29 | 108.85 | 109.82 | 106.36 | 106.81 | -1.88% | 4,693 | 50,450,342 |
| 2024-05-28 | 109.01 | 109.46 | 107.8 | 108.86 | +0.05% | 2,446 | 26,551,865 |
| 2024-05-27 | 108.32 | 108.97 | 107.11 | 108.81 | +0.56% | 3,792 | 40,970,888 |
| 2024-05-24 | 109.84 | 110 | 107.87 | 108.2 | -0.75% | 3,711 | 40,360,482 |
| 2024-05-23 | 108.25 | 110.7 | 107.48 | 109.02 | +0.21% | 4,814 | 52,596,324 |
| 2024-05-22 | 107.82 | 112.2 | 107.82 | 108.79 | +0.6% | 7,305 | 80,565,500 |
| 2024-05-21 | 108.35 | 110 | 107.92 | 108.14 | -0.53% | 4,590 | 49,952,912 |
| 2024-05-20 | 108.51 | 109.67 | 106.41 | 108.72 | -0.3% | 7,232 | 78,360,330 |
| 2024-05-17 | 110.81 | 111.78 | 108 | 109.05 | -1.55% | 5,588 | 61,301,297 |
| 2024-05-16 | 110 | 112.23 | 109.82 | 110.77 | +0.7% | 5,438 | 60,537,152 |
| 2024-05-15 | 108.04 | 110.99 | 106.62 | 110 | +1.83% | 5,632 | 61,777,497 |
| 2024-05-14 | 107.2 | 109 | 106 | 108.02 | +1.14% | 6,259 | 67,669,711 |
| 2024-05-13 | 109 | 109.88 | 106.61 | 106.8 | -1.58% | 9,122 | 98,032,127 |
| 2024-05-10 | 111.8 | 112.99 | 108.09 | 108.51 | -2.68% | 7,629 | 83,727,769 |
| 2024-05-09 | 109.23 | 112.89 | 108.53 | 111.5 | +2.09% | 6,736 | 74,661,370 |
| 2024-05-08 | 106.36 | 110.55 | 105 | 109.22 | +2.22% | 11,449 | 124,075,946 |
| 2024-05-07 | 105.04 | 108.56 | 104.13 | 106.85 | +1.39% | 7,974 | 85,346,907 |
| 2024-05-06 | 102.45 | 105.58 | 99.59 | 105.39 | +4.92% | 10,358 | 107,103,692 |
| 2024-04-30 | 100.8 | 102.76 | 99.33 | 100.45 | -0.64% | 8,110 | 81,582,667 |
| 2024-04-29 | 95.01 | 103.5 | 95.01 | 101.1 | +4.82% | 15,468 | 156,114,777 |
| 2024-04-26 | 98.94 | 99.8 | 89.67 | 96.45 | +12.75% | 19,964 | 189,484,053 |
| 2024-04-25 | 88.54 | 88.54 | 84.37 | 85.54 | -2.52% | 11,503 | 98,468,289 |
| 2024-04-24 | 87.5 | 89.98 | 81.5 | 87.75 | -1.54% | 9,184 | 79,747,705 |
| 2024-04-23 | 90.4 | 91.46 | 87.05 | 89.12 | -1.52% | 13,837 | 123,804,700 |
| 2024-04-22 | 90.21 | 93.15 | 89.6 | 90.5 | +0.31% | 12,096 | 110,638,590 |
| 2024-04-19 | 86.5 | 90.89 | 85.75 | 90.22 | +4.28% | 7,965 | 70,816,104 |
| 2024-04-18 | 86.3 | 88.21 | 83.7 | 86.52 | +2.27% | 7,085 | 61,086,932 |
| 2024-04-17 | 84.28 | 88.57 | 84.28 | 84.6 | +0.38% | 7,453 | 64,379,653 |
| 2024-04-16 | 84.97 | 87.46 | 81.7 | 84.28 | -1.36% | 15,455 | 129,492,573 |
| 2024-04-15 | 94.76 | 95.45 | 82.59 | 85.44 | -9.86% | 17,968 | 157,499,791 |
| 2024-04-12 | 95.33 | 97.68 | 94.01 | 94.79 | -0.56% | 8,702 | 83,564,650 |
| 2024-04-11 | 91.99 | 95.78 | 90.83 | 95.32 | +3.73% | 7,828 | 74,051,681 |
| 2024-04-10 | 92.14 | 92.14 | 89.92 | 91.89 | +0.82% | 4,682 | 42,528,305 |
| 2024-04-09 | 90.9 | 91.76 | 89.79 | 91.14 | +0.26% | 8,298 | 75,347,992 |
| 2024-04-08 | 93 | 94.88 | 90.07 | 90.9 | -1.73% | 6,742 | 62,087,872 |
| 2024-04-03 | 89.26 | 93.72 | 88.9 | 92.5 | +3.63% | 7,390 | 67,500,563 |
| 2024-04-02 | 90.86 | 90.86 | 89.02 | 89.26 | -1.36% | 6,784 | 60,909,611 |
| 2024-04-01 | 95.6 | 98 | 88.43 | 90.49 | -5.35% | 14,274 | 130,032,914 |
| 2024-03-29 | 92.68 | 97.8 | 92.17 | 95.6 | +2.58% | 13,390 | 128,390,106 |
| 2024-03-28 | 95.61 | 96.92 | 89.61 | 93.2 | -2.52% | 13,976 | 129,384,553 |
| 2024-03-27 | 97.86 | 98.67 | 95.61 | 95.61 | -3.13% | 5,277 | 51,204,740 |
| 2024-03-26 | 98.86 | 99.5 | 96.48 | 98.7 | +1.32% | 5,297 | 51,687,855 |
| 2024-03-25 | 98.8 | 101 | 97.1 | 97.41 | -0.94% | 5,442 | 53,951,890 |
| 2024-03-22 | 100.29 | 100.92 | 98.25 | 98.33 | -1.8% | 5,587 | 55,364,968 |
| 2024-03-21 | 102.65 | 102.78 | 99.01 | 100.13 | -1.62% | 6,724 | 67,171,726 |
| 2024-03-20 | 102 | 103.44 | 99.58 | 101.78 | +0.04% | 9,757 | 99,103,846 |
| 2024-03-19 | 104 | 104.41 | 101.24 | 101.74 | -2.44% | 9,351 | 95,976,642 |
| 2024-03-18 | 103.8 | 106 | 103.24 | 104.28 | +0.46% | 7,622 | 79,840,341 |
| 2024-03-15 | 103.89 | 104.97 | 102.02 | 103.8 | -0.19% | 12,466 | 128,660,150 |
| 2024-03-14 | 104.93 | 107.99 | 103.1 | 104 | -0.67% | 8,240 | 86,806,857 |
| 2024-03-13 | 110.71 | 112 | 102 | 104.7 | -5.42% | 16,101 | 170,976,781 |
| 2024-03-12 | 108.87 | 111.28 | 107.51 | 110.7 | +1.56% | 7,585 | 83,619,414 |
| 2024-03-11 | 108.54 | 110.7 | 107.36 | 109 | -1.8% | 9,076 | 98,588,229 |
| 2024-03-08 | 110 | 111.9 | 108.01 | 111 | +0.63% | 5,878 | 64,790,244 |
| 2024-03-07 | 113.77 | 114.29 | 108.1 | 110.3 | -2.03% | 12,024 | 132,991,970 |
| 2024-03-06 | 107.26 | 112.98 | 107.26 | 112.59 | +3.84% | 9,001 | 100,267,097 |
| 2024-03-05 | 104.99 | 111 | 104.99 | 108.43 | +1.71% | 12,247 | 132,714,621 |
| 2024-03-04 | 101.5 | 107.35 | 101.04 | 106.61 | +5.08% | 9,994 | 105,116,816 |
| 2024-03-01 | 99.66 | 102.28 | 99.05 | 101.46 | +1.81% | 6,763 | 68,235,477 |
| 2024-02-29 | 96 | 101.06 | 96 | 99.66 | +2.43% | 8,804 | 87,743,722 |
| 2024-02-28 | 97.8 | 104.95 | 97.02 | 97.3 | -0.71% | 14,128 | 142,633,788 |
| 2024-02-27 | 94.4 | 99.43 | 94.01 | 98 | +2.03% | 9,378 | 91,834,769 |
| 2024-02-26 | 91.02 | 96.87 | 91.02 | 96.05 | +4.4% | 8,434 | 80,179,088 |
| 2024-02-23 | 97.8 | 97.8 | 90.8 | 92 | -4.74% | 13,834 | 129,058,903 |
| 2024-02-22 | 98 | 98.8 | 94.51 | 96.58 | -0.74% | 6,912 | 66,299,047 |
| 2024-02-21 | 93.38 | 98.99 | 93.38 | 97.3 | +3.68% | 10,978 | 106,862,277 |
| 2024-02-20 | 94.8 | 95.54 | 93.6 | 93.85 | -2.41% | 6,214 | 58,756,559 |
| 2024-02-19 | 89.88 | 97.49 | 89.84 | 96.17 | +7.86% | 12,531 | 118,870,574 |
| 2024-02-08 | 89.68 | 90.88 | 86.05 | 89.16 | -0.38% | 8,290 | 73,893,260 |
| 2024-02-07 | 85.9 | 91.8 | 84.1 | 89.5 | +4.43% | 11,902 | 105,508,444 |
| 2024-02-06 | 84.18 | 88 | 83.51 | 85.7 | -0.86% | 10,422 | 89,601,148 |
| 2024-02-05 | 87 | 88 | 82.4 | 86.44 | -1.26% | 11,253 | 95,996,092 |
| 2024-02-02 | 87.12 | 90.54 | 86.01 | 87.54 | +0.41% | 15,772 | 140,021,098 |
| 2024-02-01 | 89 | 89 | 83.51 | 87.18 | -1.82% | 14,130 | 122,667,266 |
| 2024-01-31 | 80.02 | 90 | 80.02 | 88.8 | +11.32% | 22,928 | 197,880,271 |
| 2024-01-30 | 78.88 | 82.11 | 78.03 | 79.77 | +0.34% | 7,805 | 62,869,160 |
| 2024-01-29 | 80 | 81.67 | 78 | 79.5 | -2.36% | 8,363 | 66,709,429 |
| 2024-01-26 | 82 | 83.8 | 80.2 | 81.42 | +0.15% | 9,275 | 76,056,669 |
| 2024-01-25 | 79.7 | 82.3 | 78.11 | 81.3 | +1.99% | 7,545 | 60,844,660 |
| 2024-01-24 | 79 | 82.48 | 78.17 | 79.71 | -1.1% | 8,817 | 70,645,372 |
| 2024-01-23 | 76.2 | 80.88 | 76 | 80.6 | +4.2% | 10,206 | 80,480,137 |
| 2024-01-22 | 80.16 | 82.45 | 76.37 | 77.35 | -5.61% | 9,973 | 78,800,907 |
| 2024-01-19 | 81.76 | 83.5 | 81.76 | 81.95 | -1.27% | 5,658 | 46,657,025 |
| 2024-01-18 | 83.02 | 83.85 | 80.13 | 83 | -0.3% | 10,275 | 84,012,610 |
| 2024-01-17 | 84.6 | 86.11 | 83 | 83.25 | -2.02% | 6,699 | 56,556,533 |
| 2024-01-16 | 85.26 | 86.68 | 83.88 | 84.97 | -0.63% | 6,181 | 52,589,429 |
| 2024-01-15 | 85.9 | 86.75 | 83.6 | 85.51 | +0.84% | 7,190 | 61,344,915 |
| 2024-01-12 | 84.5 | 86.93 | 82.93 | 84.8 | +1.44% | 9,677 | 82,636,617 |
| 2024-01-11 | 82.6 | 83.99 | 80.02 | 83.6 | +3.58% | 11,923 | 98,637,050 |
| 2024-01-10 | 86.53 | 86.53 | 76.15 | 80.71 | -7.22% | 26,928 | 219,970,221 |
| 2024-01-09 | 88.39 | 88.88 | 85.01 | 86.99 | -0.07% | 14,029 | 121,888,691 |
| 2024-01-08 | 88.97 | 90.86 | 87.05 | 87.05 | -2.2% | 9,689 | 85,710,563 |
| 2024-01-05 | 88.38 | 92 | 87.5 | 89.01 | +1.16% | 17,917 | 161,126,678 |
| 2024-01-04 | 85.48 | 89 | 85.41 | 87.99 | +3.21% | 11,380 | 99,491,187 |
| 2024-01-03 | 85.5 | 87.6 | 84.5 | 85.25 | -2.06% | 9,697 | 83,155,132 |
| 2024-01-02 | 84.65 | 89.44 | 83.51 | 87.04 | +2.8% | 14,751 | 128,765,156 |
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：