股票概览
81.78
-3.42%
-2.9
84.94
开盘价
85.29
最高价
81.68
最低价
59,985
成交量
数据更新至: 2024-12-31
技术指标
85.30
MA5 (5日均线)
86.82
MA10 (10日均线)
88.81
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 | 84.94 | 85.29 | 81.68 | 81.78 | -3.42% | 59,985 | 498,064,790 |
| 2024-12-30 | 86.3 | 86.97 | 84.5 | 84.68 | -2.22% | 54,020 | 461,511,466 |
| 2024-12-27 | 87.05 | 88.9 | 86.21 | 86.6 | -0.6% | 48,635 | 425,725,967 |
| 2024-12-26 | 86.36 | 88.08 | 85.61 | 87.12 | +0.95% | 40,001 | 348,370,132 |
| 2024-12-25 | 88.99 | 89.38 | 85.9 | 86.3 | -3.09% | 42,041 | 366,996,809 |
| 2024-12-24 | 88.45 | 89.53 | 86.51 | 89.05 | +1.31% | 40,582 | 356,184,017 |
| 2024-12-23 | 89.72 | 90.48 | 87.85 | 87.9 | -2.17% | 47,331 | 420,671,461 |
| 2024-12-20 | 87.18 | 91.66 | 86.2 | 89.85 | +3.06% | 67,492 | 605,984,205 |
| 2024-12-19 | 86.01 | 88.58 | 84.7 | 87.18 | -0.62% | 77,492 | 672,362,912 |
| 2024-12-18 | 87.59 | 88.58 | 86.6 | 87.72 | +0.5% | 49,786 | 435,652,954 |
| 2024-12-17 | 87.06 | 88.38 | 87.01 | 87.28 | +0.2% | 34,023 | 298,048,821 |
| 2024-12-16 | 88.62 | 88.78 | 86.1 | 87.11 | -1.29% | 46,982 | 409,591,692 |
| 2024-12-13 | 90.2 | 91.45 | 88.2 | 88.25 | -2.67% | 70,690 | 630,079,230 |
| 2024-12-12 | 91.21 | 91.98 | 90 | 90.67 | -1.05% | 54,179 | 491,682,483 |
| 2024-12-11 | 92.78 | 93.7 | 91.23 | 91.63 | -1.29% | 49,843 | 459,944,142 |
| 2024-12-10 | 99 | 99.2 | 92.38 | 92.83 | -1.62% | 78,704 | 749,961,476 |
| 2024-12-09 | 94 | 94.99 | 93 | 94.36 | -0.02% | 44,747 | 421,042,012 |
| 2024-12-06 | 90.72 | 95.5 | 90.47 | 94.38 | +4.02% | 76,138 | 714,158,677 |
| 2024-12-05 | 90.69 | 92.29 | 89.8 | 90.73 | +0.06% | 50,840 | 461,490,481 |
| 2024-12-04 | 90.89 | 94.69 | 90.5 | 90.68 | +2.01% | 114,202 | 1,062,103,850 |
| 2024-12-03 | 89.42 | 89.93 | 87.55 | 88.89 | -0.3% | 33,421 | 295,749,754 |
| 2024-12-02 | 86.99 | 91.28 | 86.56 | 89.16 | +1.61% | 54,796 | 489,601,308 |
| 2024-11-29 | 86.48 | 88.69 | 85.4 | 87.75 | +1.28% | 41,334 | 361,224,013 |
| 2024-11-28 | 87.45 | 87.96 | 86.06 | 86.64 | -0.78% | 30,576 | 265,773,045 |
| 2024-11-27 | 85 | 87.76 | 84.03 | 87.32 | +2.37% | 40,392 | 348,595,154 |
| 2024-11-26 | 84.34 | 86.49 | 84 | 85.3 | +1.14% | 38,129 | 326,736,505 |
| 2024-11-25 | 86.5 | 86.99 | 83.35 | 84.34 | -1.7% | 41,631 | 352,313,169 |
| 2024-11-22 | 89.63 | 91 | 85.14 | 85.8 | -4.32% | 42,074 | 372,158,106 |
| 2024-11-21 | 88.9 | 91.29 | 88.71 | 89.67 | +0.64% | 42,955 | 386,433,253 |
| 2024-11-20 | 88.36 | 89.94 | 88.23 | 89.1 | +0.28% | 40,127 | 357,786,683 |
| 2024-11-19 | 85.64 | 89.31 | 85.5 | 88.85 | +4.1% | 57,095 | 498,248,084 |
| 2024-11-18 | 89.4 | 89.66 | 84.88 | 85.35 | -3.82% | 63,587 | 554,353,354 |
| 2024-11-15 | 91.62 | 92.55 | 88.55 | 88.74 | -3.43% | 57,617 | 521,717,139 |
| 2024-11-14 | 95.68 | 96 | 91.67 | 91.89 | -4.66% | 63,711 | 597,213,816 |
| 2024-11-13 | 95.35 | 97.29 | 94.28 | 96.38 | +1.08% | 73,695 | 705,310,982 |
| 2024-11-12 | 97.45 | 98.8 | 94.24 | 95.35 | -3.04% | 109,111 | 1,053,205,558 |
| 2024-11-11 | 93.98 | 98.5 | 93.41 | 98.34 | +3.85% | 115,402 | 1,113,916,121 |
| 2024-11-08 | 97.57 | 98.01 | 94.65 | 94.69 | -0.5% | 98,099 | 940,431,721 |
| 2024-11-07 | 92.79 | 95.86 | 92.1 | 95.17 | +2.69% | 79,287 | 745,357,910 |
| 2024-11-06 | 93 | 94.19 | 90.39 | 92.68 | +0.63% | 88,272 | 819,208,459 |
| 2024-11-05 | 88.67 | 92.7 | 88.18 | 92.1 | +4.01% | 87,408 | 797,296,615 |
| 2024-11-04 | 87.51 | 89.17 | 87.38 | 88.55 | +1.41% | 53,113 | 467,988,165 |
| 2024-11-01 | 89 | 89.49 | 86.7 | 87.32 | -2.3% | 64,728 | 569,610,924 |
| 2024-10-31 | 89.34 | 91.18 | 88.01 | 89.38 | +0.03% | 78,006 | 699,869,616 |
| 2024-10-30 | 90.3 | 92.08 | 88 | 89.35 | -2.7% | 67,764 | 607,307,053 |
| 2024-10-29 | 92 | 94.23 | 90.65 | 91.83 | -0.21% | 79,809 | 735,785,645 |
| 2024-10-28 | 93.2 | 93.89 | 90.18 | 92.02 | -3.3% | 86,066 | 788,139,765 |
| 2024-10-25 | 95.35 | 96.78 | 93.01 | 95.16 | +0.25% | 72,495 | 686,898,815 |
| 2024-10-24 | 93.4 | 95.69 | 91.5 | 94.92 | +0.65% | 68,166 | 640,024,676 |
| 2024-10-23 | 94.01 | 96.56 | 93.41 | 94.31 | -0.73% | 65,267 | 619,292,887 |
| 2024-10-22 | 95.5 | 97.51 | 93.05 | 95 | -2.39% | 96,633 | 919,268,311 |
| 2024-10-21 | 98 | 104.6 | 94.12 | 97.33 | +1.93% | 147,493 | 1,455,717,230 |
| 2024-10-18 | 88.17 | 99.89 | 87.21 | 95.49 | +9.51% | 115,103 | 1,065,713,911 |
| 2024-10-17 | 89.25 | 90.36 | 87.2 | 87.2 | -0.62% | 45,840 | 406,669,425 |
| 2024-10-16 | 88 | 89.78 | 86.5 | 87.74 | -3.48% | 66,018 | 581,639,858 |
| 2024-10-15 | 92.29 | 95.36 | 90.18 | 90.9 | -1.51% | 77,126 | 715,951,621 |
| 2024-10-14 | 89.31 | 92.98 | 86.4 | 92.29 | +2.09% | 84,228 | 757,707,295 |
| 2024-10-11 | 93.99 | 96 | 88 | 90.4 | -6.61% | 89,362 | 815,433,010 |
| 2024-10-10 | 103 | 104 | 94 | 96.8 | -3.18% | 127,273 | 1,249,267,540 |
| 2024-10-09 | 114 | 119.86 | 98.38 | 99.98 | -12.3% | 220,018 | 2,362,198,183 |
| 2024-10-08 | 114 | 114 | 107.53 | 114 | +20% | 136,550 | 1,547,445,261 |
| 2024-09-30 | 86 | 95.76 | 82 | 95 | +18.6% | 118,412 | 1,061,871,194 |
| 2024-09-27 | 72.98 | 80.88 | 72.6 | 80.1 | +11.42% | 75,470 | 579,159,945 |
| 2024-09-26 | 69.11 | 72 | 68.8 | 71.89 | +3.78% | 39,686 | 279,091,159 |
| 2024-09-25 | 68.76 | 70.99 | 68.09 | 69.27 | +1.93% | 36,103 | 252,001,781 |
| 2024-09-24 | 66.07 | 69.74 | 65.52 | 67.96 | +4.25% | 43,425 | 292,840,727 |
| 2024-09-23 | 67.6 | 68.15 | 65.18 | 65.19 | -3.66% | 18,567 | 123,292,923 |
| 2024-09-20 | 67.2 | 68.38 | 65.25 | 67.67 | +0.7% | 30,652 | 204,328,980 |
| 2024-09-19 | 68.5 | 69.3 | 66.71 | 67.2 | -1.32% | 23,663 | 160,645,424 |
| 2024-09-18 | 67.88 | 68.6 | 66.66 | 68.1 | +0.07% | 11,111 | 75,119,701 |
| 2024-09-13 | 69.69 | 69.7 | 67.8 | 68.05 | -2.3% | 16,288 | 111,743,499 |
| 2024-09-12 | 70.56 | 70.98 | 69.64 | 69.65 | -0.92% | 11,664 | 81,828,136 |
| 2024-09-11 | 70.77 | 70.99 | 70.05 | 70.3 | -0.57% | 10,447 | 73,590,256 |
| 2024-09-10 | 70.4 | 71.71 | 68.33 | 70.7 | +1.14% | 26,157 | 182,255,965 |
| 2024-09-09 | 70.56 | 72.1 | 69.31 | 69.9 | -0.89% | 19,519 | 137,689,453 |
| 2024-09-06 | 71.88 | 72.35 | 70.2 | 70.53 | -1.89% | 15,330 | 108,460,737 |
| 2024-09-05 | 70.55 | 72.41 | 70.31 | 71.89 | +2.26% | 23,632 | 169,243,982 |
| 2024-09-04 | 69.72 | 71.25 | 69.35 | 70.3 | -0.13% | 14,526 | 102,362,175 |
| 2024-09-03 | 69.58 | 71.68 | 69.55 | 70.39 | +0.27% | 20,084 | 141,804,394 |
| 2024-09-02 | 72.63 | 73.39 | 70.01 | 70.2 | -3.51% | 36,270 | 259,615,596 |
| 2024-08-30 | 69.43 | 75.06 | 69.1 | 72.75 | +8.05% | 62,206 | 452,789,090 |
| 2024-08-29 | 65.25 | 68.2 | 65.1 | 67.33 | +2.76% | 20,191 | 135,113,475 |
| 2024-08-28 | 65.98 | 66.7 | 65.09 | 65.52 | -0.71% | 14,823 | 97,305,444 |
| 2024-08-27 | 66.66 | 67.2 | 65.58 | 65.99 | -1.18% | 11,512 | 76,188,865 |
| 2024-08-26 | 66.39 | 67.89 | 65.61 | 66.78 | +1.06% | 22,408 | 149,496,737 |
| 2024-08-23 | 65.5 | 66.7 | 65.26 | 66.08 | +0.27% | 18,258 | 120,614,788 |
| 2024-08-22 | 67.1 | 67.1 | 64.76 | 65.9 | -1.48% | 35,057 | 229,831,455 |
| 2024-08-21 | 66.93 | 67.6 | 66.41 | 66.89 | -0.46% | 20,198 | 135,264,249 |
| 2024-08-20 | 68.96 | 69 | 66.88 | 67.2 | -2.54% | 19,051 | 128,699,176 |
| 2024-08-19 | 68.18 | 70.08 | 67.68 | 68.95 | +1.32% | 23,316 | 161,496,473 |
| 2024-08-16 | 67.99 | 68.68 | 67.6 | 68.05 | 0% | 22,307 | 152,079,973 |
| 2024-08-15 | 68.79 | 69.79 | 67.4 | 68.05 | -1.36% | 28,133 | 192,257,822 |
| 2024-08-14 | 71.09 | 71.58 | 68.96 | 68.99 | -2.94% | 19,469 | 135,734,237 |
| 2024-08-13 | 71.93 | 72.68 | 70.3 | 71.08 | -0.8% | 12,208 | 87,010,293 |
| 2024-08-12 | 71 | 72.99 | 70.89 | 71.65 | -0.47% | 14,378 | 103,476,611 |
| 2024-08-09 | 71.5 | 73.35 | 70.65 | 71.99 | +2.17% | 25,927 | 187,271,256 |
| 2024-08-08 | 69.93 | 70.85 | 68.5 | 70.46 | +0.66% | 18,310 | 128,080,020 |
| 2024-08-07 | 69.82 | 71.7 | 69.5 | 70 | -0.03% | 17,690 | 125,181,218 |
| 2024-08-06 | 72.3 | 72.6 | 69.41 | 70.02 | -1.49% | 31,148 | 218,916,891 |
| 2024-08-05 | 74.34 | 74.77 | 71.08 | 71.08 | -5.68% | 45,650 | 330,707,594 |
| 2024-08-02 | 76.54 | 77 | 75.05 | 75.36 | -2.89% | 25,477 | 193,848,506 |
| 2024-08-01 | 78.2 | 79.59 | 76.73 | 77.6 | -1.52% | 25,813 | 201,260,404 |
| 2024-07-31 | 76.66 | 78.81 | 75.75 | 78.8 | +2.2% | 30,173 | 233,998,013 |
| 2024-07-30 | 76.78 | 77.45 | 75.94 | 77.1 | +0.17% | 17,342 | 132,873,105 |
| 2024-07-29 | 79.34 | 80.29 | 76.71 | 76.97 | -3% | 19,638 | 153,501,178 |
| 2024-07-26 | 77.38 | 79.5 | 76.33 | 79.35 | +2.52% | 25,261 | 198,132,773 |
| 2024-07-25 | 76.93 | 78.28 | 75.03 | 77.4 | -0.19% | 25,579 | 196,995,706 |
| 2024-07-24 | 81.58 | 81.59 | 77 | 77.55 | -4.02% | 32,911 | 259,207,155 |
| 2024-07-23 | 82.85 | 83.07 | 80.78 | 80.8 | -2.94% | 30,022 | 244,799,269 |
| 2024-07-22 | 82.6 | 84.3 | 81.58 | 83.25 | +0.52% | 42,102 | 350,588,842 |
| 2024-07-19 | 77.58 | 84.38 | 76.78 | 82.82 | +6.75% | 57,182 | 465,244,641 |
| 2024-07-18 | 77 | 78.05 | 74.56 | 77.58 | -1.34% | 39,092 | 298,070,158 |
| 2024-07-17 | 79.97 | 80.28 | 78.41 | 78.63 | -2.19% | 28,963 | 229,244,930 |
| 2024-07-16 | 78.01 | 80.76 | 76.82 | 80.39 | +2.67% | 39,458 | 312,995,584 |
| 2024-07-15 | 77.2 | 79.15 | 77 | 78.3 | +1.19% | 32,316 | 252,947,252 |
| 2024-07-12 | 77.04 | 78.22 | 75.4 | 77.38 | +0.49% | 29,650 | 228,108,074 |
| 2024-07-11 | 77.2 | 78.3 | 75.75 | 77 | +1.16% | 36,208 | 279,261,135 |
| 2024-07-10 | 77.07 | 77.53 | 74.88 | 76.12 | -0.85% | 25,390 | 193,735,328 |
| 2024-07-09 | 75.45 | 77.63 | 75.02 | 76.77 | +1.12% | 40,902 | 313,499,289 |
| 2024-07-08 | 74.99 | 77.49 | 72.4 | 75.92 | +3.56% | 45,112 | 342,362,467 |
| 2024-07-05 | 74.25 | 74.48 | 72.28 | 73.31 | -1.6% | 32,197 | 235,388,116 |
| 2024-07-04 | 75.88 | 76.47 | 74.37 | 74.5 | -1.84% | 21,199 | 159,360,224 |
| 2024-07-03 | 76.51 | 77 | 74.06 | 75.9 | -1.24% | 33,486 | 253,058,522 |
| 2024-07-02 | 79.6 | 80.49 | 76.53 | 76.85 | -3.93% | 58,220 | 450,935,169 |
| 2024-07-01 | 82.7 | 82.7 | 78.5 | 79.99 | -3.37% | 44,634 | 356,027,888 |
| 2024-06-28 | 84.7 | 84.88 | 82 | 82.78 | -2.28% | 40,541 | 336,892,619 |
| 2024-06-27 | 85.24 | 87.08 | 83.39 | 84.71 | +0.43% | 44,490 | 379,190,884 |
| 2024-06-26 | 86.29 | 86.49 | 82.81 | 84.35 | 0% | 38,845 | 326,569,434 |
| 2024-06-25 | 86 | 86.78 | 83.23 | 84.35 | -4.02% | 51,366 | 434,033,977 |
| 2024-06-24 | 87.5 | 90.5 | 86.5 | 87.88 | +1.14% | 72,135 | 636,321,216 |
| 2024-06-21 | 85.99 | 87.36 | 84.34 | 86.89 | -1.04% | 51,672 | 445,593,825 |
| 2024-06-20 | 82.47 | 88.9 | 82.07 | 87.8 | +6.04% | 78,589 | 681,650,136 |
| 2024-06-19 | 83.59 | 85.1 | 80.98 | 82.8 | -1.31% | 29,028 | 239,728,923 |
| 2024-06-18 | 84.52 | 85 | 82.25 | 83.9 | +1.28% | 39,816 | 332,950,123 |
| 2024-06-17 | 79.58 | 85 | 78.73 | 82.84 | +3.55% | 65,555 | 542,439,109 |
| 2024-06-14 | 79.92 | 80.22 | 77.3 | 80 | +1.66% | 52,519 | 413,147,762 |
| 2024-06-13 | 79.95 | 80.4 | 78.4 | 78.69 | -0.81% | 31,644 | 250,697,528 |
| 2024-06-12 | 79.5 | 81.36 | 79.02 | 79.33 | -0.15% | 36,766 | 294,251,410 |
| 2024-06-11 | 81.08 | 82.22 | 79 | 79.45 | -2.42% | 36,942 | 295,525,567 |
| 2024-06-07 | 79.73 | 81.91 | 78.72 | 81.42 | +2.47% | 32,799 | 265,401,451 |
| 2024-06-06 | 83.17 | 83.17 | 78.52 | 79.46 | -3.29% | 50,173 | 402,340,646 |
| 2024-06-05 | 79.1 | 82.99 | 78.7 | 82.16 | +3.83% | 34,694 | 282,959,628 |
| 2024-06-04 | 78.6 | 79.9 | 78.09 | 79.13 | +0.23% | 16,500 | 130,271,409 |
| 2024-06-03 | 77.25 | 79.95 | 77.25 | 78.95 | +1.78% | 28,859 | 227,837,511 |
| 2024-05-31 | 76.98 | 78.28 | 76.23 | 77.57 | +0.4% | 27,346 | 211,935,294 |
| 2024-05-30 | 73.81 | 78 | 73.1 | 77.26 | +4.08% | 29,052 | 221,703,739 |
| 2024-05-29 | 73.65 | 74.8 | 73.41 | 74.23 | +0.05% | 14,945 | 110,928,224 |
| 2024-05-28 | 75 | 76.09 | 73.83 | 74.19 | -0.48% | 25,207 | 188,586,410 |
| 2024-05-27 | 74 | 75.65 | 72.27 | 74.55 | +0.93% | 26,396 | 195,075,623 |
| 2024-05-24 | 74.19 | 76.36 | 73.86 | 73.86 | -0.42% | 32,620 | 245,056,196 |
| 2024-05-23 | 73.65 | 75.15 | 73.38 | 74.17 | +0.5% | 25,807 | 191,403,312 |
| 2024-05-22 | 75.06 | 75.5 | 73.25 | 73.8 | -1.59% | 27,228 | 200,696,127 |
| 2024-05-21 | 75.27 | 75.39 | 74.4 | 74.99 | -0.37% | 14,758 | 110,499,741 |
| 2024-05-20 | 76.47 | 77.25 | 74.2 | 75.27 | -1.32% | 32,202 | 242,619,692 |
| 2024-05-17 | 77.48 | 78.2 | 75.4 | 76.28 | -1.52% | 19,558 | 149,374,465 |
| 2024-05-16 | 77.51 | 78.58 | 75.7 | 77.46 | +0.05% | 24,039 | 184,667,167 |
| 2024-05-15 | 78.12 | 80.75 | 77.03 | 77.42 | -1.74% | 16,056 | 126,926,832 |
| 2024-05-14 | 78.69 | 79.32 | 77.18 | 78.79 | +0.5% | 23,320 | 182,819,255 |
| 2024-05-13 | 76.7 | 80.5 | 75.16 | 78.4 | +2.27% | 41,247 | 323,464,842 |
| 2024-05-10 | 74.6 | 77.7 | 74.08 | 76.66 | +4% | 48,793 | 372,490,674 |
| 2024-05-09 | 73.47 | 74.19 | 72.23 | 73.71 | +1.03% | 27,888 | 204,841,437 |
| 2024-05-08 | 73.57 | 73.57 | 71.6 | 72.96 | -0.11% | 21,988 | 159,631,297 |
| 2024-05-07 | 75.43 | 75.89 | 72.64 | 73.04 | -3.23% | 37,566 | 277,667,208 |
| 2024-05-06 | 77.7 | 78.35 | 75.48 | 75.48 | -1.81% | 34,409 | 264,153,181 |
| 2024-04-30 | 76.59 | 77.77 | 75.94 | 76.87 | -0.3% | 32,525 | 250,306,670 |
| 2024-04-29 | 72.83 | 77.99 | 72.63 | 77.1 | +7.34% | 59,592 | 454,071,739 |
| 2024-04-26 | 71.75 | 72.17 | 69.91 | 71.83 | +0.93% | 33,812 | 240,269,826 |
| 2024-04-25 | 71.36 | 72.62 | 70 | 71.17 | -0.57% | 34,400 | 245,517,921 |
| 2024-04-24 | 67.23 | 71.69 | 67.2 | 71.58 | +6.36% | 57,784 | 405,683,731 |
| 2024-04-23 | 62.96 | 67.54 | 62.95 | 67.3 | +6.44% | 48,740 | 320,919,056 |
| 2024-04-22 | 62 | 63.55 | 61.15 | 63.23 | +1.69% | 19,982 | 124,850,684 |
| 2024-04-19 | 62.31 | 62.89 | 61.7 | 62.18 | -1.14% | 18,871 | 117,304,880 |
| 2024-04-18 | 61.9 | 63.74 | 60.5 | 62.9 | +1.06% | 37,781 | 236,730,458 |
| 2024-04-17 | 60.56 | 62.5 | 60.5 | 62.24 | +3.17% | 27,185 | 166,868,717 |
| 2024-04-16 | 60.79 | 62.97 | 60.3 | 60.33 | -1.58% | 23,622 | 144,875,931 |
| 2024-04-15 | 61.48 | 62.41 | 60.04 | 61.3 | -0.29% | 27,162 | 166,742,435 |
| 2024-04-12 | 59.88 | 63.02 | 59.4 | 61.48 | +3.19% | 31,463 | 192,633,785 |
| 2024-04-11 | 59.87 | 60.98 | 59.45 | 59.58 | -0.75% | 20,418 | 122,609,068 |
| 2024-04-10 | 61.69 | 61.73 | 59.6 | 60.03 | -2.94% | 22,477 | 135,989,951 |
| 2024-04-09 | 60.47 | 61.97 | 60.13 | 61.85 | +1.81% | 19,711 | 120,456,080 |
| 2024-04-08 | 64.39 | 64.39 | 60.32 | 60.75 | -3.42% | 33,829 | 208,122,998 |
| 2024-04-03 | 63.53 | 64.97 | 62.72 | 62.9 | -1.43% | 27,711 | 176,334,478 |
| 2024-04-02 | 65.26 | 65.3 | 63.7 | 63.81 | -2.28% | 20,707 | 132,994,653 |
| 2024-04-01 | 65.28 | 65.79 | 62.8 | 65.3 | +0.43% | 41,419 | 266,860,701 |
| 2024-03-29 | 64.37 | 65.2 | 63.37 | 65.02 | +1.03% | 15,918 | 102,176,750 |
| 2024-03-28 | 64.17 | 65.98 | 63.62 | 64.36 | +0.37% | 22,372 | 144,608,713 |
| 2024-03-27 | 65.79 | 66.87 | 64.12 | 64.12 | -2.7% | 19,491 | 128,158,234 |
| 2024-03-26 | 66.15 | 67.1 | 64.78 | 65.9 | -0.53% | 27,860 | 183,105,800 |
| 2024-03-25 | 68.5 | 68.5 | 66.25 | 66.25 | -3.44% | 20,673 | 138,858,810 |
| 2024-03-22 | 70.5 | 71.01 | 68.5 | 68.61 | -2.25% | 24,108 | 167,178,420 |
| 2024-03-21 | 71.3 | 72.9 | 70 | 70.19 | -1.34% | 17,788 | 126,242,004 |
| 2024-03-20 | 72.67 | 73.18 | 70.58 | 71.14 | -2.21% | 21,363 | 152,570,495 |
| 2024-03-19 | 72.28 | 73.73 | 71.82 | 72.75 | +0.61% | 20,462 | 149,301,623 |
| 2024-03-18 | 71.47 | 72.4 | 71.11 | 72.31 | +0.92% | 22,645 | 162,680,163 |
| 2024-03-15 | 70.73 | 71.65 | 68.9 | 71.65 | +1.63% | 28,621 | 201,644,647 |
| 2024-03-14 | 72 | 72.85 | 70.07 | 70.5 | -2.48% | 29,186 | 207,054,246 |
| 2024-03-13 | 73.42 | 74.92 | 72.19 | 72.29 | -1.51% | 27,056 | 198,015,665 |
| 2024-03-12 | 72.48 | 74.28 | 71.81 | 73.4 | +1.51% | 35,633 | 260,010,126 |
| 2024-03-11 | 71.41 | 72.56 | 69.66 | 72.31 | +0.44% | 32,193 | 228,186,403 |
| 2024-03-08 | 70.36 | 72.5 | 70.11 | 71.99 | +2.84% | 27,656 | 198,544,306 |
| 2024-03-07 | 71.49 | 72.5 | 69.85 | 70 | -1.8% | 25,018 | 178,307,410 |
| 2024-03-06 | 71.9 | 71.93 | 69.38 | 71.28 | -0.82% | 25,281 | 178,597,760 |
| 2024-03-05 | 71.06 | 72.9 | 70.91 | 71.87 | -0.06% | 35,321 | 254,622,162 |
| 2024-03-04 | 73.17 | 73.98 | 71.42 | 71.91 | -1.43% | 32,515 | 235,341,394 |
| 2024-03-01 | 70.7 | 73.12 | 70.2 | 72.95 | +3.12% | 37,930 | 273,815,551 |
| 2024-02-29 | 66.5 | 70.77 | 66.5 | 70.74 | +4.71% | 38,195 | 265,890,049 |
| 2024-02-28 | 70.85 | 71.94 | 67.55 | 67.56 | -5.15% | 35,007 | 244,677,331 |
| 2024-02-27 | 67.38 | 71.89 | 66.24 | 71.23 | +5.04% | 52,053 | 356,629,165 |
| 2024-02-26 | 68.13 | 69.03 | 67.31 | 67.81 | -0.91% | 29,212 | 199,081,990 |
| 2024-02-23 | 69.79 | 69.93 | 67.77 | 68.43 | -1.96% | 31,629 | 216,604,838 |
| 2024-02-22 | 69.99 | 70.61 | 68.6 | 69.8 | -1.16% | 22,278 | 155,035,671 |
| 2024-02-21 | 69.27 | 72.49 | 68.72 | 70.62 | +1.58% | 26,378 | 187,561,241 |
| 2024-02-20 | 69.5 | 70.5 | 67.8 | 69.52 | -1% | 20,544 | 141,973,944 |
| 2024-02-19 | 70.74 | 71.2 | 68.74 | 70.22 | -0.78% | 34,686 | 241,637,855 |
| 2024-02-08 | 67.3 | 70.91 | 66.01 | 70.77 | +5.96% | 48,300 | 332,722,521 |
| 2024-02-07 | 67 | 69.75 | 65.85 | 66.79 | -0.09% | 51,981 | 348,788,125 |
| 2024-02-06 | 62 | 67.23 | 61.28 | 66.85 | +4.62% | 49,170 | 320,013,301 |
| 2024-02-05 | 62.81 | 64.76 | 58.42 | 63.9 | +1.74% | 51,038 | 311,364,369 |
| 2024-02-02 | 62.97 | 64.39 | 60.1 | 62.81 | -0.25% | 42,995 | 270,063,186 |
| 2024-02-01 | 62.04 | 65.58 | 60.76 | 62.97 | +1.32% | 35,995 | 228,130,297 |
| 2024-01-31 | 60.4 | 63.88 | 60.31 | 62.15 | +2.64% | 54,242 | 335,951,736 |
| 2024-01-30 | 61.63 | 62.96 | 60.51 | 60.55 | -2.5% | 34,896 | 214,880,624 |
| 2024-01-29 | 64.57 | 65.82 | 62.1 | 62.1 | -4.24% | 33,009 | 208,693,612 |
| 2024-01-26 | 65.46 | 65.76 | 64.37 | 64.85 | -1.38% | 30,924 | 201,322,433 |
| 2024-01-25 | 65.99 | 66.55 | 64.65 | 65.76 | -0.35% | 37,972 | 249,058,626 |
| 2024-01-24 | 67.16 | 67.3 | 63.8 | 65.99 | -1.01% | 32,092 | 209,542,074 |
| 2024-01-23 | 67.5 | 67.96 | 66.13 | 66.66 | -1.17% | 29,020 | 194,361,567 |
| 2024-01-22 | 69.97 | 70.95 | 66.8 | 67.45 | -3.81% | 39,256 | 272,026,196 |
| 2024-01-19 | 70.17 | 71.38 | 69.27 | 70.12 | -0.2% | 30,568 | 215,002,388 |
| 2024-01-18 | 68.94 | 70.69 | 67.52 | 70.26 | +1.72% | 34,429 | 236,792,886 |
| 2024-01-17 | 71 | 71.69 | 68.88 | 69.07 | -2.84% | 20,693 | 145,079,527 |
| 2024-01-16 | 71.52 | 71.69 | 69.88 | 71.09 | -0.6% | 25,565 | 180,270,002 |
| 2024-01-15 | 71.08 | 73.25 | 70.53 | 71.52 | +0.07% | 30,686 | 220,662,067 |
| 2024-01-12 | 73.28 | 73.68 | 71.29 | 71.47 | -2.89% | 27,436 | 197,839,451 |
| 2024-01-11 | 73.62 | 75.3 | 73.03 | 73.6 | +0.3% | 24,954 | 184,903,608 |
| 2024-01-10 | 74.4 | 76.1 | 73.12 | 73.38 | -1.37% | 19,372 | 144,121,349 |
| 2024-01-09 | 75.58 | 76.62 | 73.11 | 74.4 | -0.68% | 31,440 | 234,967,188 |
| 2024-01-08 | 78 | 78.14 | 74.08 | 74.91 | -4.4% | 40,124 | 301,638,520 |
| 2024-01-05 | 78 | 79.1 | 76.8 | 78.36 | +0.37% | 29,323 | 228,951,813 |
| 2024-01-04 | 82.33 | 82.33 | 77.62 | 78.07 | -4.79% | 40,084 | 316,185,005 |
| 2024-01-03 | 85.81 | 86.15 | 82 | 82 | -4.89% | 23,596 | 197,597,214 |
| 2024-01-02 | 89.46 | 89.49 | 86.17 | 86.22 | -3.13% | 18,731 | 163,377,357 |
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：