股票概览
115.58
-4.04%
-4.86
120
开盘价
120.26
最高价
115.58
最低价
243,578
成交量
数据更新至: 2024-12-31
技术指标
123.27
MA5 (5日均线)
124.80
MA10 (10日均线)
124.46
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 | 120 | 120.26 | 115.58 | 115.58 | -4.04% | 243,578 | 2,851,403,235 |
| 2024-12-30 | 129 | 129.58 | 120.2 | 120.44 | -6.94% | 340,866 | 4,186,265,858 |
| 2024-12-27 | 129.9 | 132.49 | 126.61 | 129.42 | +0.38% | 247,480 | 3,213,064,113 |
| 2024-12-26 | 122 | 130.8 | 120.01 | 128.93 | +5.68% | 346,322 | 4,375,199,567 |
| 2024-12-25 | 121.92 | 126.76 | 121.08 | 122 | 0% | 221,084 | 2,739,503,163 |
| 2024-12-24 | 125.5 | 125.76 | 118.12 | 122 | -2.13% | 314,456 | 3,796,133,472 |
| 2024-12-23 | 123.15 | 128.3 | 123.15 | 124.65 | -3.11% | 401,878 | 5,032,598,099 |
| 2024-12-20 | 127.11 | 132.8 | 126.64 | 128.65 | +0.7% | 249,374 | 3,240,182,979 |
| 2024-12-19 | 126.94 | 130.27 | 125.59 | 127.75 | -0.61% | 230,085 | 2,940,650,947 |
| 2024-12-18 | 133 | 133.8 | 125.99 | 128.53 | -3.87% | 276,712 | 3,550,116,581 |
| 2024-12-17 | 130.1 | 141.16 | 130.1 | 133.7 | +1.15% | 392,119 | 5,332,388,050 |
| 2024-12-16 | 133.1 | 134.8 | 124.76 | 132.18 | +2.27% | 465,239 | 6,094,741,029 |
| 2024-12-13 | 131.93 | 134.35 | 127.5 | 129.24 | -0.56% | 614,892 | 8,025,558,243 |
| 2024-12-12 | 124 | 132 | 124 | 129.97 | +4.89% | 411,143 | 5,317,612,040 |
| 2024-12-11 | 115.99 | 126.45 | 114 | 123.91 | +6.04% | 440,098 | 5,335,414,328 |
| 2024-12-10 | 119.57 | 120.38 | 114.68 | 116.85 | +0.73% | 302,625 | 3,532,931,040 |
| 2024-12-09 | 120.9 | 120.9 | 115.01 | 116 | -4.05% | 256,471 | 2,994,076,932 |
| 2024-12-06 | 120.5 | 123.95 | 120.5 | 120.9 | -0.15% | 205,579 | 2,502,189,487 |
| 2024-12-05 | 119 | 123.87 | 118.94 | 121.08 | +3.2% | 324,745 | 3,968,026,990 |
| 2024-12-04 | 117.44 | 119.29 | 116.3 | 117.33 | -1.01% | 166,168 | 1,951,991,623 |
| 2024-12-03 | 120.08 | 121.21 | 116.6 | 118.53 | -1.81% | 213,103 | 2,527,351,638 |
| 2024-12-02 | 116.72 | 121.96 | 115.04 | 120.71 | +5.01% | 350,239 | 4,179,682,910 |
| 2024-11-29 | 112 | 117.5 | 112 | 114.95 | +2.74% | 297,714 | 3,430,568,927 |
| 2024-11-28 | 115.99 | 115.99 | 111.48 | 111.88 | -3.77% | 284,966 | 3,208,440,159 |
| 2024-11-27 | 114.8 | 116.39 | 112.68 | 116.26 | +0.69% | 249,787 | 2,867,182,889 |
| 2024-11-26 | 113 | 117.65 | 112 | 115.46 | +1.83% | 249,163 | 2,876,187,998 |
| 2024-11-25 | 118 | 118.66 | 111.33 | 113.38 | -3.92% | 302,943 | 3,448,490,455 |
| 2024-11-22 | 122.79 | 125.5 | 118 | 118 | -4.57% | 293,215 | 3,550,327,835 |
| 2024-11-21 | 123.9 | 127.68 | 121.81 | 123.65 | -2.23% | 299,905 | 3,725,171,045 |
| 2024-11-20 | 125 | 129.55 | 124.25 | 126.47 | +1.18% | 264,549 | 3,361,144,601 |
| 2024-11-19 | 122.44 | 128.59 | 121.11 | 125 | +3.31% | 295,208 | 3,661,322,280 |
| 2024-11-18 | 125.72 | 127.84 | 119.2 | 121 | -5.26% | 337,925 | 4,168,142,405 |
| 2024-11-15 | 135.51 | 139.77 | 127.18 | 127.72 | -6.16% | 370,691 | 4,924,955,929 |
| 2024-11-14 | 139.67 | 141.09 | 135.48 | 136.1 | -4.14% | 354,273 | 4,873,623,714 |
| 2024-11-13 | 133.25 | 145.55 | 131.3 | 141.98 | +6.99% | 622,943 | 8,668,383,383 |
| 2024-11-12 | 133 | 136.88 | 130.51 | 132.7 | -0.13% | 375,805 | 5,018,217,515 |
| 2024-11-11 | 128.22 | 135.2 | 126.49 | 132.87 | +2.27% | 393,689 | 5,170,663,576 |
| 2024-11-08 | 134.1 | 141.52 | 129.76 | 129.92 | -1.5% | 498,454 | 6,774,340,256 |
| 2024-11-07 | 124.95 | 134 | 123.74 | 131.9 | +3.46% | 361,975 | 4,684,208,524 |
| 2024-11-06 | 134 | 134.16 | 126.09 | 127.49 | -4.47% | 424,730 | 5,517,956,086 |
| 2024-11-05 | 130.7 | 135.58 | 129.2 | 133.46 | +1.28% | 367,524 | 4,882,081,318 |
| 2024-11-04 | 129 | 135.49 | 129 | 131.77 | +1.86% | 245,653 | 3,246,960,188 |
| 2024-11-01 | 127.9 | 133.89 | 127 | 129.36 | -0.62% | 297,944 | 3,903,493,369 |
| 2024-10-31 | 127 | 134.35 | 126.08 | 130.17 | +0.13% | 329,547 | 4,303,890,711 |
| 2024-10-30 | 132 | 133.99 | 127.97 | 130 | -0.38% | 305,895 | 3,998,334,611 |
| 2024-10-29 | 134 | 134.98 | 128.86 | 130.5 | -4.09% | 400,758 | 5,279,708,618 |
| 2024-10-28 | 140 | 143.21 | 134.8 | 136.06 | -4.62% | 414,802 | 5,684,191,979 |
| 2024-10-25 | 146.8 | 147.98 | 140.01 | 142.65 | +2.24% | 438,666 | 6,308,891,503 |
| 2024-10-24 | 134.05 | 142.88 | 133.66 | 139.52 | +3.1% | 375,324 | 5,206,394,766 |
| 2024-10-23 | 134.2 | 140.33 | 130.85 | 135.32 | -4.54% | 370,695 | 5,050,022,777 |
| 2024-10-22 | 144 | 145.12 | 138.19 | 141.75 | +0.21% | 368,627 | 5,219,718,153 |
| 2024-10-21 | 147.88 | 148.52 | 136.8 | 141.45 | -3.74% | 512,194 | 7,304,546,432 |
| 2024-10-18 | 134 | 153.97 | 133.51 | 146.95 | +9.37% | 538,419 | 7,752,891,016 |
| 2024-10-17 | 135 | 136.68 | 133.17 | 134.36 | +0.68% | 254,201 | 3,425,990,254 |
| 2024-10-16 | 136 | 139.3 | 131.8 | 133.45 | -5.95% | 365,767 | 4,942,976,413 |
| 2024-10-15 | 146.61 | 149.9 | 141.89 | 141.89 | -4.47% | 347,695 | 5,046,394,700 |
| 2024-10-14 | 142 | 149.25 | 135.59 | 148.53 | +3.16% | 423,559 | 6,006,412,358 |
| 2024-10-11 | 140.01 | 153 | 139.81 | 143.98 | +0.47% | 335,774 | 4,862,894,586 |
| 2024-10-10 | 147.53 | 151.88 | 135.55 | 143.31 | -3.49% | 419,398 | 6,027,814,437 |
| 2024-10-09 | 149 | 160.2 | 142 | 148.5 | -4.78% | 610,659 | 9,148,597,719 |
| 2024-10-08 | 140 | 155.96 | 138.8 | 155.96 | +20% | 614,223 | 9,193,339,467 |
| 2024-09-30 | 113 | 130 | 112 | 129.97 | +15.67% | 549,897 | 6,646,432,591 |
| 2024-09-27 | 107.56 | 116.58 | 105.23 | 112.36 | +2.17% | 439,038 | 4,844,291,352 |
| 2024-09-26 | 105.14 | 110.1 | 104.68 | 109.97 | +5.08% | 229,862 | 2,463,438,530 |
| 2024-09-25 | 107.91 | 108.5 | 103.95 | 104.65 | -0.62% | 248,471 | 2,646,481,520 |
| 2024-09-24 | 95.33 | 106 | 95.33 | 105.3 | +10.55% | 320,687 | 3,232,939,745 |
| 2024-09-23 | 94.96 | 97.98 | 94.6 | 95.25 | -0.53% | 131,341 | 1,265,892,219 |
| 2024-09-20 | 98.69 | 98.86 | 95.3 | 95.76 | -2.15% | 168,252 | 1,623,591,706 |
| 2024-09-19 | 99.4 | 99.56 | 95.09 | 97.86 | -1.72% | 233,580 | 2,265,170,790 |
| 2024-09-18 | 99.4 | 101.89 | 99 | 99.57 | -0.76% | 175,442 | 1,755,831,676 |
| 2024-09-13 | 95.41 | 104.9 | 95.3 | 100.33 | +5.37% | 383,271 | 3,876,553,132 |
| 2024-09-12 | 97.03 | 98.32 | 95.21 | 95.22 | +1.71% | 225,768 | 2,178,991,163 |
| 2024-09-11 | 93.4 | 95.97 | 92.9 | 93.62 | +1.09% | 205,127 | 1,929,736,546 |
| 2024-09-10 | 90.51 | 95 | 90.07 | 92.61 | +1.67% | 267,556 | 2,478,915,773 |
| 2024-09-09 | 87.06 | 91.27 | 87.02 | 91.09 | +2.8% | 177,184 | 1,585,200,297 |
| 2024-09-06 | 89.9 | 90.85 | 87.95 | 88.61 | -1.84% | 130,729 | 1,164,787,839 |
| 2024-09-05 | 87.85 | 92.7 | 87.12 | 90.27 | +2.35% | 222,134 | 2,009,918,357 |
| 2024-09-04 | 83.4 | 89.87 | 82.28 | 88.2 | -0.24% | 260,582 | 2,244,113,651 |
| 2024-09-03 | 88.5 | 89.68 | 87.18 | 88.41 | -0.09% | 152,175 | 1,344,891,076 |
| 2024-09-02 | 93.96 | 94.65 | 88.25 | 88.49 | -5.65% | 263,034 | 2,364,375,303 |
| 2024-08-30 | 91.81 | 95.9 | 91.11 | 93.79 | +2.4% | 308,048 | 2,890,141,537 |
| 2024-08-29 | 91.88 | 92.97 | 87.52 | 91.59 | -6.38% | 302,884 | 2,735,908,746 |
| 2024-08-28 | 97.01 | 101 | 95.77 | 97.83 | +0.27% | 160,805 | 1,576,046,065 |
| 2024-08-27 | 96.31 | 99.61 | 95 | 97.57 | +0.23% | 148,172 | 1,440,557,844 |
| 2024-08-26 | 100.5 | 100.9 | 95.59 | 97.35 | -1.66% | 174,592 | 1,708,163,963 |
| 2024-08-23 | 99.56 | 100.21 | 98.1 | 98.99 | -1.45% | 122,254 | 1,210,358,301 |
| 2024-08-22 | 100.86 | 101.66 | 98.65 | 100.45 | +0.04% | 120,282 | 1,206,547,577 |
| 2024-08-21 | 98 | 101.92 | 97.56 | 100.41 | +0.52% | 151,355 | 1,515,712,417 |
| 2024-08-20 | 101.64 | 102.53 | 99.35 | 99.89 | +0.29% | 172,265 | 1,736,130,026 |
| 2024-08-19 | 98.26 | 101.7 | 97.11 | 99.6 | +1.43% | 183,984 | 1,837,880,722 |
| 2024-08-16 | 97.44 | 100.78 | 97 | 98.2 | +3.81% | 253,270 | 2,506,923,871 |
| 2024-08-15 | 94.7 | 96.2 | 93.98 | 94.6 | -0.42% | 129,553 | 1,229,724,060 |
| 2024-08-14 | 98 | 98.67 | 95 | 95 | -1.02% | 162,754 | 1,573,965,066 |
| 2024-08-13 | 96.37 | 99.34 | 94.65 | 95.98 | +0.58% | 208,145 | 2,015,226,868 |
| 2024-08-12 | 93.1 | 97.69 | 93.1 | 95.43 | +1.65% | 195,971 | 1,869,464,758 |
| 2024-08-09 | 93.51 | 95.99 | 92.5 | 93.88 | +3.39% | 279,093 | 2,631,654,521 |
| 2024-08-08 | 90.62 | 91.95 | 89 | 90.8 | -0.95% | 181,910 | 1,646,655,986 |
| 2024-08-07 | 90 | 93.59 | 88.81 | 91.67 | +1.3% | 264,059 | 2,422,158,870 |
| 2024-08-06 | 89.9 | 92.2 | 88.97 | 90.49 | +5.84% | 285,644 | 2,580,476,505 |
| 2024-08-05 | 86.86 | 91.09 | 85.29 | 85.5 | -7.48% | 421,712 | 3,699,134,464 |
| 2024-08-02 | 96.95 | 97.3 | 92.34 | 92.41 | -9.19% | 427,536 | 4,027,894,335 |
| 2024-08-01 | 104.8 | 106.7 | 101.45 | 101.76 | +1.99% | 279,475 | 2,892,174,584 |
| 2024-07-31 | 96.9 | 100 | 94.5 | 99.77 | +2.13% | 307,821 | 3,020,948,750 |
| 2024-07-30 | 98.01 | 99.06 | 96.12 | 97.69 | -1.98% | 157,145 | 1,532,679,615 |
| 2024-07-29 | 95.3 | 101.33 | 94.1 | 99.66 | +4.5% | 271,503 | 2,682,447,764 |
| 2024-07-26 | 93.69 | 96.8 | 92.51 | 95.37 | +1.79% | 208,782 | 1,982,159,226 |
| 2024-07-25 | 99.05 | 99.1 | 91.91 | 93.69 | -7.29% | 355,457 | 3,383,436,310 |
| 2024-07-24 | 101.5 | 106.01 | 100.56 | 101.06 | -1.11% | 194,566 | 2,001,985,296 |
| 2024-07-23 | 107.27 | 107.88 | 102.12 | 102.19 | -2.78% | 164,769 | 1,721,389,674 |
| 2024-07-22 | 105.92 | 106.98 | 103.86 | 105.11 | -0.24% | 148,245 | 1,562,777,818 |
| 2024-07-19 | 107.88 | 108.87 | 105 | 105.36 | -3.18% | 197,817 | 2,104,039,678 |
| 2024-07-18 | 108 | 109.33 | 102.12 | 108.82 | -1.56% | 349,441 | 3,693,910,360 |
| 2024-07-17 | 113 | 115.5 | 109.35 | 110.55 | -3.02% | 205,867 | 2,300,569,840 |
| 2024-07-16 | 117 | 117.6 | 110.16 | 113.99 | +1.4% | 286,911 | 3,265,613,008 |
| 2024-07-15 | 111.8 | 113.5 | 109.68 | 112.42 | -0.82% | 156,427 | 1,747,398,572 |
| 2024-07-12 | 111.5 | 114.67 | 110.05 | 113.35 | -2.53% | 208,480 | 2,353,896,986 |
| 2024-07-11 | 121.77 | 121.77 | 112.78 | 116.29 | -2.6% | 305,821 | 3,547,445,084 |
| 2024-07-10 | 118.27 | 120.45 | 116.66 | 119.4 | +0.71% | 203,397 | 2,416,915,833 |
| 2024-07-09 | 112.67 | 120.1 | 111.67 | 118.56 | +4.5% | 285,715 | 3,327,035,782 |
| 2024-07-08 | 112.01 | 115.28 | 111.76 | 113.45 | +0.42% | 194,244 | 2,208,355,336 |
| 2024-07-05 | 112.9 | 114.46 | 108.59 | 112.98 | +0.58% | 213,239 | 2,378,498,648 |
| 2024-07-04 | 112.99 | 116.59 | 111.8 | 112.33 | +2.13% | 279,274 | 3,181,414,797 |
| 2024-07-03 | 111.01 | 112.72 | 108.57 | 109.99 | -2.62% | 189,689 | 2,091,086,253 |
| 2024-07-02 | 110.36 | 115 | 108.18 | 112.95 | +2.37% | 319,012 | 3,572,044,340 |
| 2024-07-01 | 104.6 | 111.68 | 104.6 | 110.33 | +4.53% | 295,102 | 3,190,538,227 |
| 2024-06-28 | 104.69 | 107.86 | 104.31 | 105.55 | +0.49% | 192,376 | 2,045,422,130 |
| 2024-06-27 | 106.54 | 107.98 | 104.1 | 105.04 | -3.29% | 187,408 | 1,983,514,912 |
| 2024-06-26 | 108.08 | 110.46 | 107.6 | 108.61 | +2.68% | 274,428 | 2,985,041,412 |
| 2024-06-25 | 107 | 109.41 | 104.63 | 105.78 | -4.79% | 286,265 | 3,045,241,934 |
| 2024-06-24 | 111.72 | 114.58 | 110.2 | 111.1 | -1.48% | 181,957 | 2,039,502,332 |
| 2024-06-21 | 109.98 | 114.99 | 109.8 | 112.77 | -0.29% | 225,988 | 2,540,997,903 |
| 2024-06-20 | 115.83 | 117.13 | 113.04 | 113.1 | -1.59% | 214,553 | 2,459,964,896 |
| 2024-06-19 | 117.06 | 118.2 | 113.68 | 114.93 | -0.23% | 230,503 | 2,663,231,071 |
| 2024-06-18 | 110.5 | 119.66 | 110.5 | 115.2 | +4.26% | 381,147 | 4,430,137,559 |
| 2024-06-17 | 111.64 | 113.22 | 109.35 | 110.49 | +1.83% | 373,378 | 4,149,166,467 |
| 2024-06-14 | 95.49 | 113.33 | 95.2 | 108.5 | +13.4% | 562,629 | 5,886,386,820 |
| 2024-06-13 | 93.6 | 97.73 | 92.35 | 95.68 | +4.28% | 277,382 | 2,642,439,738 |
| 2024-06-12 | 91 | 92.6 | 90.39 | 91.75 | +0.01% | 151,315 | 1,387,355,353 |
| 2024-06-11 | 90.94 | 92.77 | 90.17 | 91.74 | +0.68% | 165,909 | 1,518,755,404 |
| 2024-06-07 | 92.97 | 93.76 | 89.6 | 91.12 | -2.84% | 233,638 | 2,133,122,329 |
| 2024-06-06 | 96.5 | 97.92 | 93.5 | 93.78 | +0.49% | 307,034 | 2,940,701,131 |
| 2024-06-05 | 96.02 | 96.49 | 93.04 | 93.32 | -2.87% | 173,328 | 1,632,366,116 |
| 2024-06-04 | 95 | 96.51 | 94.11 | 96.08 | +0.77% | 240,031 | 2,290,245,265 |
| 2024-06-03 | 88 | 96.99 | 87.9 | 95.35 | +9.94% | 448,029 | 4,173,759,576 |
| 2024-05-31 | 85.01 | 89.45 | 83.66 | 86.73 | +0.15% | 215,928 | 1,877,662,633 |
| 2024-05-30 | 87.01 | 88.28 | 85.2 | 86.6 | -1.43% | 194,253 | 1,687,360,521 |
| 2024-05-29 | 90.59 | 91 | 87.1 | 87.86 | -0.68% | 232,387 | 2,061,956,249 |
| 2024-05-28 | 88.01 | 91.88 | 87 | 88.46 | -0.42% | 326,000 | 2,907,695,557 |
| 2024-05-27 | 87.89 | 90.8 | 87.11 | 88.83 | +4.14% | 324,462 | 2,879,189,622 |
| 2024-05-24 | 87.64 | 93.16 | 84.8 | 85.3 | -1.95% | 450,106 | 3,998,607,950 |
| 2024-05-23 | 91 | 91.66 | 84.54 | 87 | -1.86% | 338,397 | 2,954,224,332 |
| 2024-05-22 | 89.2 | 89.98 | 87.11 | 88.65 | -1.32% | 214,272 | 1,890,105,903 |
| 2024-05-21 | 89.98 | 91.35 | 89 | 89.84 | -0.31% | 229,348 | 2,061,806,491 |
| 2024-05-20 | 83.08 | 90.65 | 82.82 | 90.12 | +6.02% | 388,410 | 3,415,738,040 |
| 2024-05-17 | 80.8 | 85.86 | 80.51 | 85 | +2.74% | 288,258 | 2,407,770,995 |
| 2024-05-16 | 83.97 | 85.33 | 82.39 | 82.73 | +2.43% | 342,871 | 2,876,400,453 |
| 2024-05-15 | 80.1 | 83 | 79.93 | 80.77 | +0.77% | 203,246 | 1,658,164,550 |
| 2024-05-14 | 83.98 | 84.39 | 78.7 | 80.15 | -3.99% | 378,983 | 3,054,259,010 |
| 2024-05-13 | 85.43 | 86 | 82.67 | 83.48 | -0.42% | 272,961 | 2,305,949,952 |
| 2024-05-10 | 83 | 84.47 | 81.2 | 83.83 | -0.43% | 244,093 | 2,020,809,616 |
| 2024-05-09 | 82.8 | 84.84 | 81.6 | 84.19 | +0.67% | 243,359 | 2,027,532,985 |
| 2024-05-08 | 83.3 | 85.03 | 82.55 | 83.63 | +0.4% | 252,540 | 2,119,362,623 |
| 2024-05-07 | 87.45 | 89.38 | 82.49 | 83.3 | -2.99% | 454,541 | 3,870,492,729 |
| 2024-05-06 | 88.5 | 88.74 | 84.28 | 85.87 | -0.73% | 259,462 | 2,238,141,617 |
| 2024-04-30 | 86.1 | 88.3 | 86.1 | 86.5 | -0.92% | 245,752 | 2,141,384,498 |
| 2024-04-29 | 85 | 88.25 | 84.99 | 87.3 | +4.18% | 398,805 | 3,456,037,340 |
| 2024-04-26 | 82.88 | 86.2 | 82.21 | 83.8 | +5.86% | 544,540 | 4,599,626,568 |
| 2024-04-25 | 78.9 | 80.33 | 78.3 | 79.16 | -0.28% | 317,227 | 2,512,844,384 |
| 2024-04-24 | 70.08 | 79.96 | 70.08 | 79.38 | +14.98% | 682,684 | 5,181,044,119 |
| 2024-04-23 | 68.02 | 70.49 | 67.83 | 69.04 | +5.97% | 440,683 | 3,044,056,297 |
| 2024-04-22 | 62 | 65.8 | 59.5 | 65.15 | -5.31% | 432,425 | 2,717,210,900 |
| 2024-04-19 | 69.76 | 71.62 | 67 | 68.8 | -2.41% | 290,352 | 2,003,599,664 |
| 2024-04-18 | 69.77 | 72.21 | 68.51 | 70.5 | -1.33% | 274,291 | 1,923,571,276 |
| 2024-04-17 | 69.5 | 72.01 | 68.27 | 71.45 | +4.69% | 308,760 | 2,182,782,422 |
| 2024-04-16 | 69.5 | 71.99 | 67.4 | 68.25 | -3.64% | 320,468 | 2,222,778,883 |
| 2024-04-15 | 68.9 | 72.61 | 68.89 | 70.83 | +1.91% | 343,297 | 2,439,898,508 |
| 2024-04-12 | 67.46 | 72.31 | 67.45 | 69.5 | +5.16% | 457,469 | 3,181,539,869 |
| 2024-04-11 | 66.01 | 67.55 | 65.8 | 66.09 | +0.95% | 248,260 | 1,657,227,412 |
| 2024-04-10 | 66.72 | 67.3 | 64.3 | 65.47 | -3.02% | 240,101 | 1,573,107,178 |
| 2024-04-09 | 69 | 69.98 | 66.69 | 67.51 | -2.29% | 239,764 | 1,621,621,725 |
| 2024-04-08 | 66.6 | 71.18 | 66.6 | 69.09 | +1.95% | 343,787 | 2,398,860,681 |
| 2024-04-03 | 70.01 | 70.09 | 67.15 | 67.77 | -5.02% | 276,407 | 1,892,739,884 |
| 2024-04-02 | 70.1 | 73.45 | 69.71 | 71.35 | +0.59% | 413,337 | 2,960,056,110 |
| 2024-04-01 | 67.32 | 71.2 | 66.5 | 70.93 | +5.87% | 406,594 | 2,823,662,452 |
| 2024-03-29 | 67.04 | 68.2 | 65.6 | 67 | -1.43% | 316,643 | 2,116,003,423 |
| 2024-03-28 | 67.8 | 70 | 66.03 | 67.97 | +1.43% | 513,496 | 3,491,166,619 |
| 2024-03-27 | 71 | 72 | 66.54 | 67.01 | -4.91% | 510,066 | 3,479,354,980 |
| 2024-03-26 | 75 | 78.8 | 66 | 70.47 | -7.09% | 772,106 | 5,682,328,245 |
| 2024-03-25 | 78 | 79.7 | 75.64 | 75.85 | -4.83% | 440,672 | 3,421,011,714 |
| 2024-03-22 | 74.65 | 79.99 | 74.65 | 79.7 | +5.96% | 613,027 | 4,749,327,203 |
| 2024-03-21 | 75 | 78.49 | 74.26 | 75.22 | +0.39% | 423,203 | 3,215,901,931 |
| 2024-03-20 | 76.98 | 78.58 | 73.37 | 74.93 | -2.76% | 453,202 | 3,433,088,077 |
| 2024-03-19 | 77.3 | 78.48 | 75.43 | 77.06 | -2.95% | 479,494 | 3,694,312,937 |
| 2024-03-18 | 77 | 82.18 | 76.32 | 79.4 | +3.14% | 748,656 | 5,967,731,271 |
| 2024-03-15 | 66.7 | 78.25 | 65.51 | 76.98 | +13.54% | 862,475 | 6,186,280,158 |
| 2024-03-14 | 64.84 | 69.08 | 64.8 | 67.8 | +1.91% | 423,175 | 2,855,189,225 |
| 2024-03-13 | 69.2 | 69.55 | 66.12 | 66.53 | -0.92% | 426,564 | 2,887,298,557 |
| 2024-03-12 | 67 | 70.19 | 65.41 | 67.15 | -1.1% | 455,786 | 3,075,592,231 |
| 2024-03-11 | 65.37 | 68.58 | 64.76 | 67.9 | -1.32% | 469,688 | 3,112,895,386 |
| 2024-03-08 | 66.8 | 69.31 | 65.07 | 68.81 | +5.17% | 496,196 | 3,334,599,266 |
| 2024-03-07 | 68.9 | 69.62 | 65.38 | 65.43 | -3.64% | 423,928 | 2,861,107,278 |
| 2024-03-06 | 68.88 | 69.69 | 66.7 | 67.9 | -1.14% | 393,580 | 2,679,702,171 |
| 2024-03-05 | 68.29 | 73.96 | 67.86 | 68.68 | -1.11% | 690,321 | 4,859,916,692 |
| 2024-03-04 | 66.1 | 71.38 | 64.12 | 69.45 | +7.18% | 641,837 | 4,351,363,174 |
| 2024-03-01 | 60.3 | 66.06 | 60.28 | 64.8 | +7.91% | 721,298 | 4,620,107,212 |
| 2024-02-29 | 58.31 | 61.02 | 58.25 | 60.05 | +3.62% | 413,715 | 2,477,256,013 |
| 2024-02-28 | 62.61 | 63.59 | 57.95 | 57.95 | -9.07% | 571,891 | 3,496,468,187 |
| 2024-02-27 | 59.67 | 65 | 59.12 | 63.73 | +4.96% | 635,617 | 3,985,691,394 |
| 2024-02-26 | 58.11 | 62.68 | 58.07 | 60.72 | +1.27% | 469,839 | 2,854,160,385 |
| 2024-02-23 | 61.5 | 62.78 | 59.3 | 59.96 | -0.17% | 561,309 | 3,413,748,110 |
| 2024-02-22 | 62 | 62.29 | 57.84 | 60.06 | +0.91% | 568,030 | 3,404,049,322 |
| 2024-02-21 | 60.99 | 61.57 | 59.27 | 59.52 | -5.52% | 549,918 | 3,311,118,313 |
| 2024-02-20 | 63 | 65.8 | 62 | 63 | -4.37% | 632,361 | 4,020,676,278 |
| 2024-02-19 | 58.95 | 65.88 | 57.22 | 65.88 | +20% | 789,380 | 4,847,893,222 |
| 2024-02-08 | 54.2 | 58.57 | 53.66 | 54.9 | +4.17% | 575,825 | 3,214,694,384 |
| 2024-02-07 | 51.29 | 53.05 | 50.9 | 52.7 | +1.74% | 469,118 | 2,450,721,653 |
| 2024-02-06 | 44.4 | 52.38 | 44.21 | 51.8 | +11.83% | 599,512 | 2,948,024,278 |
| 2024-02-05 | 45 | 48.49 | 43.74 | 46.32 | +1.8% | 569,983 | 2,629,404,523 |
| 2024-02-02 | 45.45 | 47.6 | 44.37 | 45.5 | +0.07% | 487,338 | 2,238,735,904 |
| 2024-02-01 | 41.8 | 47.4 | 41.22 | 45.47 | +7.24% | 599,588 | 2,702,797,778 |
| 2024-01-31 | 41.98 | 44.87 | 41.52 | 42.4 | -1.37% | 448,912 | 1,938,135,459 |
| 2024-01-30 | 44.19 | 46.18 | 42.24 | 42.99 | -3.83% | 445,582 | 1,955,728,966 |
| 2024-01-29 | 51.18 | 51.18 | 43 | 44.7 | -14.04% | 599,970 | 2,761,796,324 |
| 2024-01-26 | 53.11 | 54.09 | 51.3 | 52 | -4.76% | 419,243 | 2,210,015,246 |
| 2024-01-25 | 52.2 | 55.49 | 51.59 | 54.6 | +1.94% | 618,528 | 3,303,650,378 |
| 2024-01-24 | 54.45 | 54.7 | 50.5 | 53.56 | -2.24% | 619,847 | 3,276,159,486 |
| 2024-01-23 | 52.11 | 55.63 | 52 | 54.79 | +4.34% | 602,036 | 3,271,880,620 |
| 2024-01-22 | 53 | 54.5 | 51.93 | 52.51 | +2.88% | 688,931 | 3,659,802,199 |
| 2024-01-19 | 52.09 | 52.77 | 50.97 | 51.04 | -2.85% | 461,946 | 2,399,747,962 |
| 2024-01-18 | 47.84 | 52.77 | 46.8 | 52.54 | +8.85% | 695,563 | 3,513,847,861 |
| 2024-01-17 | 48.1 | 49.99 | 47.86 | 48.27 | +1% | 497,508 | 2,427,063,635 |
| 2024-01-16 | 46.43 | 47.8 | 45.8 | 47.79 | +2.01% | 342,560 | 1,596,989,047 |
| 2024-01-15 | 43.64 | 47.55 | 43.61 | 46.85 | +5.97% | 560,144 | 2,581,911,630 |
| 2024-01-12 | 45.92 | 45.94 | 43.62 | 44.21 | -3.7% | 306,129 | 1,363,070,648 |
| 2024-01-11 | 44.11 | 46.56 | 44.1 | 45.91 | +3.42% | 355,351 | 1,624,395,673 |
| 2024-01-10 | 45 | 45.7 | 43.81 | 44.39 | -2.07% | 274,968 | 1,231,504,428 |
| 2024-01-09 | 45.25 | 46.29 | 44.8 | 45.33 | +3.12% | 394,832 | 1,797,972,288 |
| 2024-01-08 | 44.61 | 45.61 | 43.55 | 43.96 | -1.7% | 282,530 | 1,258,404,601 |
| 2024-01-05 | 47.29 | 47.29 | 44.44 | 44.72 | -6.01% | 382,785 | 1,737,404,332 |
| 2024-01-04 | 46.69 | 47.93 | 45.88 | 47.58 | +2.28% | 367,824 | 1,731,971,686 |
| 2024-01-03 | 47.5 | 47.74 | 45.45 | 46.52 | -3.02% | 399,256 | 1,855,731,100 |
| 2024-01-02 | 48.76 | 50.35 | 47.8 | 47.97 | -2.74% | 306,484 | 1,492,903,279 |
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：