股票概览
105.15
-2.68%
-2.9
108.75
开盘价
109.49
最高价
105.15
最低价
19,640
成交量
数据更新至: 2024-12-31
技术指标
107.18
MA5 (5日均线)
107.98
MA10 (10日均线)
112.08
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 | 108.75 | 109.49 | 105.15 | 105.15 | -2.68% | 19,640 | 209,568,992 |
| 2024-12-30 | 107.99 | 109.59 | 107 | 108.05 | +0.32% | 16,143 | 174,742,539 |
| 2024-12-27 | 107.08 | 110.79 | 106.2 | 107.7 | +0.57% | 23,339 | 252,908,033 |
| 2024-12-26 | 107.84 | 108.58 | 106.88 | 107.09 | -0.74% | 17,622 | 189,523,343 |
| 2024-12-25 | 108.84 | 109.39 | 106.8 | 107.89 | -1.07% | 17,793 | 191,269,749 |
| 2024-12-24 | 110.75 | 111.96 | 107 | 109.06 | -0.97% | 23,873 | 260,752,828 |
| 2024-12-23 | 108.15 | 112.5 | 107.99 | 110.13 | +1.41% | 40,987 | 454,559,752 |
| 2024-12-20 | 107.38 | 112.19 | 107.38 | 108.6 | +1.14% | 26,714 | 294,117,158 |
| 2024-12-19 | 107.21 | 108.83 | 106.73 | 107.38 | -1.22% | 20,713 | 223,305,327 |
| 2024-12-18 | 110.99 | 111.23 | 108.7 | 108.71 | -1.26% | 19,908 | 217,714,231 |
| 2024-12-17 | 112.68 | 113.3 | 109.68 | 110.1 | -1.51% | 28,250 | 314,137,663 |
| 2024-12-16 | 116.98 | 117.6 | 111.09 | 111.79 | -3.82% | 41,630 | 470,769,425 |
| 2024-12-13 | 116.65 | 119.28 | 115.61 | 116.23 | -1.06% | 63,952 | 750,807,574 |
| 2024-12-12 | 116.23 | 119.5 | 115.13 | 117.47 | +1.07% | 34,157 | 402,543,419 |
| 2024-12-11 | 116.05 | 118.5 | 115 | 116.23 | -0.33% | 23,330 | 271,074,432 |
| 2024-12-10 | 122.6 | 123 | 115.68 | 116.61 | -0.82% | 29,272 | 347,409,189 |
| 2024-12-09 | 118.54 | 120.5 | 116.79 | 117.57 | -1.8% | 21,233 | 251,003,150 |
| 2024-12-06 | 117.42 | 121 | 114.8 | 119.73 | +1.97% | 33,048 | 390,280,116 |
| 2024-12-05 | 118.05 | 118.63 | 116.58 | 117.42 | -1.04% | 21,885 | 256,832,846 |
| 2024-12-04 | 120.18 | 121.98 | 118.2 | 118.65 | -2.02% | 23,045 | 275,031,687 |
| 2024-12-03 | 123.35 | 127.3 | 120.52 | 121.1 | -0.9% | 31,040 | 382,574,915 |
| 2024-12-02 | 120.91 | 123.89 | 119 | 122.2 | -0.97% | 28,604 | 348,243,413 |
| 2024-11-29 | 123.39 | 125.5 | 121.6 | 123.4 | +0.34% | 23,594 | 291,257,660 |
| 2024-11-28 | 124.09 | 125.98 | 122.06 | 122.98 | -0.89% | 23,310 | 289,297,403 |
| 2024-11-27 | 120.3 | 124.35 | 118 | 124.09 | +3.15% | 26,058 | 315,913,703 |
| 2024-11-26 | 123.23 | 127.86 | 120.18 | 120.3 | -4.49% | 27,862 | 341,389,405 |
| 2024-11-25 | 124.98 | 128.51 | 122.78 | 125.95 | -0.11% | 27,681 | 345,823,861 |
| 2024-11-22 | 130.08 | 130.98 | 125.76 | 126.09 | -4.45% | 37,644 | 480,068,092 |
| 2024-11-21 | 139.14 | 140.14 | 130.31 | 131.96 | -0.89% | 35,127 | 471,249,882 |
| 2024-11-20 | 132 | 134.79 | 129.02 | 133.15 | +0.2% | 34,934 | 460,804,318 |
| 2024-11-19 | 125.47 | 132.89 | 125 | 132.89 | +6.97% | 47,497 | 615,906,182 |
| 2024-11-18 | 131.02 | 132.94 | 123.4 | 124.23 | -5.02% | 45,482 | 576,233,120 |
| 2024-11-15 | 128.83 | 136.5 | 126.57 | 130.8 | +0.19% | 53,916 | 707,633,581 |
| 2024-11-14 | 137.1 | 142.08 | 129.83 | 130.55 | -5.4% | 48,987 | 665,524,000 |
| 2024-11-13 | 132 | 138 | 130.3 | 138 | +4.01% | 57,424 | 775,550,836 |
| 2024-11-12 | 135.35 | 136.01 | 131.01 | 132.68 | -0.82% | 53,796 | 716,029,389 |
| 2024-11-11 | 119.6 | 134.9 | 119.05 | 133.78 | +11.85% | 92,335 | 1,212,683,243 |
| 2024-11-08 | 119.16 | 125 | 118.3 | 119.61 | +1.17% | 49,604 | 602,313,820 |
| 2024-11-07 | 116.79 | 119.78 | 113.79 | 118.23 | -1.8% | 59,133 | 688,826,400 |
| 2024-11-06 | 126 | 129.86 | 120.18 | 120.4 | -5.17% | 69,881 | 870,638,290 |
| 2024-11-05 | 118.86 | 127.2 | 118.06 | 126.96 | +5.77% | 64,676 | 807,551,834 |
| 2024-11-04 | 116.4 | 123 | 114.41 | 120.03 | +3.36% | 60,016 | 715,072,050 |
| 2024-11-01 | 113.5 | 118 | 109.2 | 116.13 | +0.28% | 69,718 | 794,050,843 |
| 2024-10-31 | 113.2 | 118.81 | 108.21 | 115.8 | +4.43% | 94,862 | 1,078,899,254 |
| 2024-10-30 | 103.87 | 114.85 | 102.5 | 110.89 | +5.7% | 93,064 | 1,011,740,762 |
| 2024-10-29 | 113.65 | 116.88 | 104.39 | 104.91 | -5.66% | 80,130 | 870,524,588 |
| 2024-10-28 | 114.09 | 116 | 110.48 | 111.21 | -3.23% | 67,075 | 751,195,206 |
| 2024-10-25 | 103.88 | 119 | 103.71 | 114.92 | +10.62% | 113,410 | 1,281,573,013 |
| 2024-10-24 | 105.76 | 106.58 | 103.36 | 103.89 | -3.81% | 50,150 | 525,675,089 |
| 2024-10-23 | 104 | 112.51 | 102 | 108 | +2.56% | 99,320 | 1,062,076,314 |
| 2024-10-22 | 102 | 106.82 | 100.96 | 105.3 | +0.06% | 70,050 | 724,656,070 |
| 2024-10-21 | 102 | 114.19 | 101.11 | 105.24 | +6.32% | 117,585 | 1,264,038,184 |
| 2024-10-18 | 92.01 | 101 | 91.55 | 98.98 | +7.35% | 79,726 | 765,270,001 |
| 2024-10-17 | 92.31 | 93.56 | 91 | 92.2 | +1.37% | 34,152 | 314,621,138 |
| 2024-10-16 | 93.86 | 95.39 | 90.02 | 90.95 | -4.27% | 45,971 | 422,931,225 |
| 2024-10-15 | 96 | 97.95 | 93.21 | 95.01 | -1.34% | 46,630 | 447,947,763 |
| 2024-10-14 | 96.99 | 98.02 | 93.38 | 96.3 | -0.72% | 52,879 | 506,019,829 |
| 2024-10-11 | 101.84 | 102.99 | 95.01 | 97 | -6.59% | 46,029 | 451,381,005 |
| 2024-10-10 | 106.8 | 110.66 | 102.6 | 103.84 | -2.67% | 64,485 | 682,431,289 |
| 2024-10-09 | 120 | 121.96 | 106 | 106.69 | -16.05% | 102,972 | 1,174,940,722 |
| 2024-10-08 | 127.1 | 127.1 | 112.01 | 127.09 | +19.99% | 139,233 | 1,695,471,625 |
| 2024-09-30 | 92.8 | 105.96 | 92.11 | 105.92 | +19.95% | 87,701 | 868,702,118 |
| 2024-09-27 | 80.88 | 91.11 | 80.39 | 88.3 | +11.35% | 70,472 | 604,867,773 |
| 2024-09-26 | 74.9 | 79.53 | 72.5 | 79.3 | +5.21% | 52,317 | 398,941,716 |
| 2024-09-25 | 72.91 | 76.5 | 72.3 | 75.37 | +4.87% | 55,833 | 419,020,355 |
| 2024-09-24 | 69.99 | 71.89 | 68.51 | 71.87 | +3.93% | 46,225 | 326,144,343 |
| 2024-09-23 | 71.98 | 72.35 | 69 | 69.15 | -3.94% | 32,504 | 228,026,187 |
| 2024-09-20 | 73.33 | 73.59 | 70.29 | 71.99 | -2.21% | 32,753 | 233,939,753 |
| 2024-09-19 | 75 | 76.48 | 73.36 | 73.62 | -0.73% | 21,187 | 158,209,055 |
| 2024-09-18 | 75.43 | 75.67 | 73.8 | 74.16 | -1.67% | 16,285 | 121,045,356 |
| 2024-09-13 | 77.49 | 77.58 | 75.38 | 75.42 | -2.87% | 17,237 | 131,480,137 |
| 2024-09-12 | 78.52 | 80.5 | 77.51 | 77.65 | -1.22% | 18,423 | 145,096,164 |
| 2024-09-11 | 77.17 | 79.59 | 76.31 | 78.61 | +1.88% | 25,022 | 196,109,539 |
| 2024-09-10 | 79.95 | 80.3 | 76.9 | 77.16 | -3.13% | 23,618 | 183,942,241 |
| 2024-09-09 | 79.47 | 80.49 | 79.09 | 79.65 | -0.09% | 14,941 | 119,022,581 |
| 2024-09-06 | 81.99 | 82.34 | 79.52 | 79.72 | -2.99% | 14,680 | 118,301,743 |
| 2024-09-05 | 81.1 | 84.3 | 81.1 | 82.18 | +0.58% | 25,585 | 211,593,242 |
| 2024-09-04 | 80.4 | 82.55 | 80.05 | 81.71 | +1.35% | 19,795 | 161,273,967 |
| 2024-09-03 | 79.44 | 81.39 | 79.03 | 80.62 | +1.26% | 18,977 | 152,648,414 |
| 2024-09-02 | 81 | 81.87 | 79.49 | 79.62 | -2.56% | 32,111 | 258,921,156 |
| 2024-08-30 | 80.61 | 82.8 | 78.7 | 81.71 | +1.24% | 40,893 | 331,465,822 |
| 2024-08-29 | 79.2 | 83.16 | 78.3 | 80.71 | +1.39% | 29,029 | 234,064,882 |
| 2024-08-28 | 79.38 | 80.43 | 77.91 | 79.6 | -0.49% | 18,026 | 142,614,098 |
| 2024-08-27 | 82.25 | 82.28 | 79.7 | 79.99 | -2.77% | 21,172 | 170,817,751 |
| 2024-08-26 | 82.52 | 85.89 | 82.16 | 82.27 | -1.11% | 20,062 | 167,960,684 |
| 2024-08-23 | 82.79 | 83.5 | 81.8 | 83.19 | +0.22% | 14,973 | 123,899,365 |
| 2024-08-22 | 84.5 | 84.5 | 82.63 | 83.01 | -1.06% | 16,076 | 133,811,905 |
| 2024-08-21 | 85.3 | 85.95 | 83.46 | 83.9 | -1.64% | 19,319 | 162,901,088 |
| 2024-08-20 | 87.61 | 88.27 | 84.6 | 85.3 | -2.64% | 27,493 | 236,777,787 |
| 2024-08-19 | 97.3 | 97.3 | 87.34 | 87.61 | -10.26% | 45,574 | 412,602,797 |
| 2024-08-16 | 99.58 | 100.5 | 97.63 | 97.63 | -2.27% | 10,377 | 102,581,940 |
| 2024-08-15 | 98.27 | 100.86 | 97.5 | 99.9 | +1.11% | 13,913 | 138,565,594 |
| 2024-08-14 | 102.78 | 103.29 | 98.08 | 98.8 | -3.98% | 16,367 | 163,740,998 |
| 2024-08-13 | 103.5 | 104.19 | 101.58 | 102.9 | -1.06% | 13,540 | 138,509,757 |
| 2024-08-12 | 106 | 107.18 | 103.58 | 104 | -1.27% | 8,479 | 88,600,986 |
| 2024-08-09 | 106.47 | 107.44 | 105 | 105.34 | -0.33% | 8,438 | 89,319,640 |
| 2024-08-08 | 105.94 | 107.31 | 104.28 | 105.69 | -0.66% | 12,511 | 132,332,030 |
| 2024-08-07 | 105.4 | 108.05 | 103.78 | 106.39 | +0.66% | 17,459 | 184,799,393 |
| 2024-08-06 | 101.54 | 107.17 | 101.54 | 105.69 | +4.29% | 27,334 | 287,893,027 |
| 2024-08-05 | 102.83 | 105.73 | 101.13 | 101.34 | -2.04% | 17,057 | 175,691,602 |
| 2024-08-02 | 102.78 | 107.36 | 102.56 | 103.45 | +0.22% | 19,179 | 201,106,633 |
| 2024-08-01 | 103.99 | 104.55 | 102 | 103.22 | -0.74% | 14,694 | 151,787,984 |
| 2024-07-31 | 99.9 | 104.07 | 98.66 | 103.99 | +3.68% | 19,062 | 194,338,280 |
| 2024-07-30 | 102.25 | 103.27 | 99.8 | 100.3 | -1.91% | 16,556 | 166,729,130 |
| 2024-07-29 | 103.92 | 104.45 | 102.02 | 102.25 | -1.97% | 13,945 | 143,303,307 |
| 2024-07-26 | 104.63 | 105.8 | 103.66 | 104.3 | -0.5% | 11,824 | 123,523,861 |
| 2024-07-25 | 102.52 | 107.5 | 101.83 | 104.82 | +2.15% | 19,319 | 202,144,439 |
| 2024-07-24 | 102.83 | 103.88 | 102.23 | 102.61 | -0.38% | 13,702 | 141,113,768 |
| 2024-07-23 | 108.74 | 108.74 | 103 | 103 | -5.24% | 21,572 | 226,981,219 |
| 2024-07-22 | 110.88 | 113.5 | 108.08 | 108.7 | -3.29% | 22,135 | 243,911,271 |
| 2024-07-19 | 109.5 | 113.4 | 108.62 | 112.4 | +1.87% | 19,133 | 213,513,026 |
| 2024-07-18 | 110.51 | 112.99 | 107.51 | 110.34 | -0.83% | 23,628 | 261,195,812 |
| 2024-07-17 | 115.34 | 117.4 | 111.13 | 111.26 | -2.57% | 31,196 | 354,327,815 |
| 2024-07-16 | 107.8 | 115.63 | 107.8 | 114.2 | +5.44% | 34,695 | 391,602,499 |
| 2024-07-15 | 107 | 110.48 | 107 | 108.31 | -0.7% | 12,538 | 136,022,132 |
| 2024-07-12 | 107.94 | 111.79 | 107.4 | 109.07 | +0.28% | 21,746 | 239,342,643 |
| 2024-07-11 | 108.98 | 109.58 | 104.88 | 108.77 | +3.07% | 30,003 | 323,235,491 |
| 2024-07-10 | 105.58 | 109.42 | 103.89 | 105.53 | -1.02% | 20,374 | 217,562,891 |
| 2024-07-09 | 110.19 | 110.19 | 105.42 | 106.62 | -3.25% | 27,147 | 290,027,046 |
| 2024-07-08 | 112.2 | 113.69 | 107.46 | 110.2 | -2.37% | 25,957 | 283,767,935 |
| 2024-07-05 | 110.26 | 114.28 | 109.42 | 112.88 | +2.44% | 21,223 | 238,034,926 |
| 2024-07-04 | 112.66 | 113.25 | 109.77 | 110.19 | -2.37% | 10,470 | 116,209,992 |
| 2024-07-03 | 115.5 | 115.99 | 112.42 | 112.86 | -1.93% | 10,490 | 119,270,743 |
| 2024-07-02 | 120.02 | 120.45 | 114.6 | 115.08 | -4.09% | 20,397 | 237,189,255 |
| 2024-07-01 | 119.67 | 124.37 | 119.3 | 119.99 | +0.43% | 13,273 | 160,831,228 |
| 2024-06-28 | 123.64 | 124.36 | 118.83 | 119.48 | -3.26% | 21,780 | 263,401,445 |
| 2024-06-27 | 124.72 | 125.86 | 123.08 | 123.5 | -0.8% | 11,196 | 139,056,294 |
| 2024-06-26 | 124.93 | 125.85 | 123 | 124.5 | -0.12% | 12,974 | 161,406,454 |
| 2024-06-25 | 130.3 | 131.87 | 123.38 | 124.65 | -4.3% | 20,352 | 256,174,072 |
| 2024-06-24 | 132 | 132.98 | 129.8 | 130.25 | -1.65% | 14,745 | 192,773,789 |
| 2024-06-21 | 133.92 | 135.5 | 132.01 | 132.43 | -0.88% | 13,840 | 184,329,330 |
| 2024-06-20 | 135.58 | 135.87 | 133.21 | 133.61 | -1.64% | 13,146 | 176,402,795 |
| 2024-06-19 | 137.24 | 138 | 134.32 | 135.84 | -1.69% | 16,207 | 220,523,856 |
| 2024-06-18 | 135.4 | 139.2 | 135.05 | 138.17 | +1.68% | 18,553 | 255,075,524 |
| 2024-06-17 | 135.01 | 138.88 | 134.44 | 135.89 | -0.48% | 20,589 | 280,999,555 |
| 2024-06-14 | 143 | 143.99 | 135.81 | 136.55 | -5.25% | 38,941 | 536,963,992 |
| 2024-06-13 | 142.5 | 145.53 | 142 | 144.12 | +0.17% | 14,354 | 206,360,116 |
| 2024-06-12 | 145.6 | 145.6 | 142.66 | 143.88 | -1.43% | 21,145 | 304,273,325 |
| 2024-06-11 | 138.01 | 147.5 | 136.08 | 145.96 | +5.71% | 38,317 | 546,415,588 |
| 2024-06-07 | 137.35 | 139.16 | 135.11 | 138.08 | +0.63% | 30,647 | 423,340,650 |
| 2024-06-06 | 135.71 | 141.19 | 135.71 | 137.22 | +1.12% | 31,012 | 428,189,971 |
| 2024-06-05 | 134.61 | 139.47 | 133 | 135.7 | +2.22% | 24,810 | 338,947,365 |
| 2024-06-04 | 130.87 | 133.5 | 129.05 | 132.75 | +1.44% | 17,548 | 231,436,999 |
| 2024-06-03 | 129.4 | 131.94 | 129.3 | 130.86 | -0.38% | 18,535 | 242,016,841 |
| 2024-05-31 | 133.96 | 133.96 | 130.84 | 131.36 | -1.43% | 24,645 | 324,697,244 |
| 2024-05-30 | 134 | 136 | 131.55 | 133.26 | +0.57% | 16,911 | 225,272,262 |
| 2024-05-29 | 135.12 | 138.49 | 131.89 | 132.5 | -1.52% | 29,002 | 392,374,469 |
| 2024-05-28 | 135.12 | 137.16 | 132.94 | 134.55 | -0.06% | 25,222 | 339,722,834 |
| 2024-05-27 | 132.05 | 134.88 | 131.02 | 134.63 | +1.85% | 20,618 | 273,918,388 |
| 2024-05-24 | 136.9 | 138.69 | 131 | 132.18 | -3.73% | 28,929 | 388,625,394 |
| 2024-05-23 | 138.11 | 141.3 | 135.61 | 137.3 | -1.15% | 30,305 | 417,723,545 |
| 2024-05-22 | 133.45 | 141.37 | 133.45 | 138.9 | +4.7% | 42,386 | 583,349,085 |
| 2024-05-21 | 134.4 | 135.34 | 132.23 | 132.66 | -1.35% | 26,143 | 349,604,257 |
| 2024-05-20 | 126.5 | 136.31 | 126 | 134.47 | +7.18% | 49,943 | 665,292,476 |
| 2024-05-17 | 122.73 | 126 | 121.88 | 125.46 | +0.86% | 20,755 | 257,096,792 |
| 2024-05-16 | 124.86 | 126.17 | 123.33 | 124.39 | -0.29% | 19,181 | 239,234,245 |
| 2024-05-15 | 125.8 | 128.5 | 124.64 | 124.75 | -0.4% | 19,172 | 241,741,033 |
| 2024-05-14 | 124.15 | 127.5 | 124.08 | 125.25 | +0.46% | 22,696 | 284,867,093 |
| 2024-05-13 | 118.18 | 129.2 | 116.02 | 124.68 | +4.06% | 41,445 | 516,400,139 |
| 2024-05-10 | 119.11 | 120.89 | 117.02 | 119.81 | +0.01% | 22,945 | 273,936,659 |
| 2024-05-09 | 117.4 | 121.58 | 116.98 | 119.8 | +2.05% | 28,931 | 347,127,002 |
| 2024-05-08 | 117.73 | 119.2 | 116.7 | 117.39 | -0.67% | 26,840 | 316,526,661 |
| 2024-05-07 | 114.76 | 118.62 | 113.55 | 118.18 | +2.99% | 30,885 | 361,006,499 |
| 2024-05-06 | 116 | 116.6 | 113.87 | 114.75 | +0.13% | 28,695 | 329,748,247 |
| 2024-04-30 | 118 | 118.3 | 114.1 | 114.6 | -3.18% | 26,245 | 303,819,779 |
| 2024-04-29 | 107.83 | 119.34 | 107.23 | 118.37 | +10.53% | 69,710 | 802,793,540 |
| 2024-04-26 | 105.75 | 108.49 | 104.92 | 107.09 | +0.99% | 23,823 | 255,037,038 |
| 2024-04-25 | 105.02 | 107.5 | 102 | 106.04 | +0.93% | 26,239 | 276,074,866 |
| 2024-04-24 | 108.49 | 108.49 | 104.6 | 105.06 | -2.29% | 18,571 | 196,179,724 |
| 2024-04-23 | 112.23 | 114.4 | 106.05 | 107.52 | -4.58% | 25,196 | 274,406,150 |
| 2024-04-22 | 112.43 | 116.5 | 112.25 | 112.68 | -0.57% | 12,694 | 144,380,442 |
| 2024-04-19 | 112.8 | 113.93 | 111.01 | 113.33 | +0.41% | 16,281 | 183,015,203 |
| 2024-04-18 | 113.85 | 114.97 | 111.78 | 112.87 | -1.35% | 18,710 | 212,127,325 |
| 2024-04-17 | 110.23 | 114.42 | 109.5 | 114.42 | +3.44% | 24,940 | 280,820,918 |
| 2024-04-16 | 107.65 | 113.5 | 106.76 | 110.61 | +2.2% | 29,306 | 322,984,442 |
| 2024-04-15 | 106.9 | 108.8 | 105.88 | 108.23 | +1.62% | 19,936 | 214,289,429 |
| 2024-04-12 | 105.54 | 107.25 | 104.76 | 106.5 | +0.57% | 15,022 | 159,179,150 |
| 2024-04-11 | 103.42 | 107.39 | 103 | 105.9 | +1.73% | 16,094 | 169,592,558 |
| 2024-04-10 | 105 | 105.86 | 102.76 | 104.1 | -0.47% | 14,022 | 145,813,268 |
| 2024-04-09 | 103 | 104.98 | 103 | 104.59 | +1.54% | 13,580 | 141,528,571 |
| 2024-04-08 | 105.31 | 106.37 | 102.76 | 103 | -2.23% | 13,534 | 141,135,313 |
| 2024-04-03 | 106.4 | 106.94 | 105.3 | 105.35 | -1.69% | 11,807 | 125,013,410 |
| 2024-04-02 | 109 | 109.4 | 106.36 | 107.16 | -1.69% | 15,275 | 163,717,328 |
| 2024-04-01 | 106.05 | 109.63 | 106.01 | 109 | +3.02% | 15,498 | 167,520,376 |
| 2024-03-29 | 106.01 | 107.23 | 104.95 | 105.8 | -0.66% | 15,983 | 168,913,842 |
| 2024-03-28 | 106.01 | 107.89 | 105.38 | 106.5 | +0.11% | 19,818 | 210,815,495 |
| 2024-03-27 | 110.5 | 110.56 | 106.18 | 106.38 | -4.21% | 20,667 | 222,444,642 |
| 2024-03-26 | 111.2 | 111.88 | 108.78 | 111.05 | +0.41% | 17,184 | 189,646,058 |
| 2024-03-25 | 111.29 | 113.65 | 110.32 | 110.6 | -0.81% | 18,569 | 207,636,521 |
| 2024-03-22 | 114 | 114.5 | 111 | 111.5 | -2.59% | 21,481 | 240,573,289 |
| 2024-03-21 | 116.99 | 116.99 | 114.2 | 114.46 | -2.15% | 20,791 | 239,456,442 |
| 2024-03-20 | 117 | 119.29 | 116.04 | 116.97 | -0.28% | 22,908 | 268,170,071 |
| 2024-03-19 | 119.25 | 121.3 | 117.3 | 117.3 | -2.55% | 20,404 | 241,555,560 |
| 2024-03-18 | 117.27 | 120.93 | 115.88 | 120.37 | +2.02% | 31,622 | 373,963,185 |
| 2024-03-15 | 120.18 | 121.18 | 116.6 | 117.99 | -2.87% | 35,001 | 412,904,244 |
| 2024-03-14 | 123.9 | 124.99 | 120.42 | 121.48 | -2.24% | 20,619 | 252,312,986 |
| 2024-03-13 | 127 | 127 | 123.9 | 124.26 | -3.15% | 26,275 | 328,810,065 |
| 2024-03-12 | 129.18 | 129.34 | 125 | 128.3 | +1% | 36,503 | 465,098,906 |
| 2024-03-11 | 125.1 | 128.78 | 122.39 | 127.03 | +3.28% | 41,169 | 518,730,447 |
| 2024-03-08 | 118.78 | 124.55 | 118.78 | 123 | +3.38% | 31,651 | 385,978,419 |
| 2024-03-07 | 123.8 | 123.8 | 118.98 | 118.98 | -4.09% | 22,745 | 275,777,700 |
| 2024-03-06 | 119.05 | 127.72 | 117.39 | 124.06 | +3.3% | 34,525 | 424,875,991 |
| 2024-03-05 | 120.35 | 123.41 | 118.87 | 120.1 | +0.27% | 30,477 | 369,324,938 |
| 2024-03-04 | 120.2 | 121.99 | 118.6 | 119.78 | -1.17% | 20,290 | 243,835,305 |
| 2024-03-01 | 122.47 | 122.78 | 119.46 | 121.2 | -0.29% | 24,916 | 301,252,557 |
| 2024-02-29 | 116.51 | 121.55 | 116.02 | 121.55 | +2.57% | 33,742 | 402,392,090 |
| 2024-02-28 | 118.59 | 124.5 | 117.84 | 118.5 | +0.98% | 39,109 | 474,310,042 |
| 2024-02-27 | 116.76 | 117.35 | 114.5 | 117.35 | -0.41% | 29,482 | 341,496,850 |
| 2024-02-26 | 119.7 | 122.86 | 116.2 | 117.83 | -1.56% | 29,336 | 349,582,626 |
| 2024-02-23 | 117.71 | 122.41 | 117.71 | 119.7 | +1.95% | 22,808 | 273,467,531 |
| 2024-02-22 | 115.86 | 121.8 | 115.3 | 117.41 | +0.52% | 19,291 | 228,041,159 |
| 2024-02-21 | 115.48 | 120.57 | 114.19 | 116.8 | +0.26% | 21,770 | 255,930,375 |
| 2024-02-20 | 115.63 | 117.94 | 115 | 116.5 | -0.51% | 14,352 | 166,645,503 |
| 2024-02-19 | 116.61 | 118.48 | 114 | 117.1 | +0.8% | 21,570 | 251,376,930 |
| 2024-02-08 | 115.8 | 118.86 | 112.97 | 116.17 | +0.95% | 31,641 | 366,512,569 |
| 2024-02-07 | 114.31 | 116.5 | 111.69 | 115.08 | +0.94% | 31,644 | 361,530,971 |
| 2024-02-06 | 106.62 | 115.28 | 106.58 | 114.01 | +3.18% | 33,363 | 374,229,587 |
| 2024-02-05 | 103.1 | 112.35 | 96.58 | 110.5 | +6.24% | 34,999 | 367,099,711 |
| 2024-02-02 | 108 | 109.48 | 102.01 | 104.01 | -4.8% | 23,719 | 250,617,610 |
| 2024-02-01 | 102.5 | 111.03 | 102 | 109.25 | +6.59% | 32,903 | 356,169,957 |
| 2024-01-31 | 106.91 | 107.01 | 102.5 | 102.5 | -4.14% | 22,351 | 233,675,001 |
| 2024-01-30 | 108.65 | 110.7 | 106.4 | 106.93 | -2.9% | 25,069 | 271,118,502 |
| 2024-01-29 | 120.94 | 121 | 109.9 | 110.12 | -9.34% | 42,698 | 480,643,018 |
| 2024-01-26 | 122.51 | 124.95 | 121.2 | 121.47 | -1.68% | 20,233 | 247,575,994 |
| 2024-01-25 | 120.32 | 123.88 | 115.57 | 123.55 | +1.96% | 29,304 | 351,996,518 |
| 2024-01-24 | 122 | 125.88 | 118.2 | 121.17 | -1.42% | 27,049 | 326,132,331 |
| 2024-01-23 | 116.28 | 124.41 | 113.5 | 122.91 | +5.65% | 39,104 | 470,457,054 |
| 2024-01-22 | 118.86 | 120.48 | 114.9 | 116.34 | -3.21% | 33,047 | 388,525,287 |
| 2024-01-19 | 124.62 | 126.6 | 120.2 | 120.2 | -4.6% | 30,104 | 371,530,894 |
| 2024-01-18 | 120.4 | 126 | 120.01 | 126 | +3.63% | 36,908 | 450,356,876 |
| 2024-01-17 | 125.25 | 127.23 | 121.5 | 121.59 | -3.58% | 25,574 | 317,147,836 |
| 2024-01-16 | 122.95 | 126.6 | 122.05 | 126.1 | +2.52% | 33,696 | 421,423,656 |
| 2024-01-15 | 122 | 126.27 | 120 | 123 | -0.53% | 33,229 | 408,766,558 |
| 2024-01-12 | 124 | 128.84 | 122.63 | 123.65 | -0.78% | 50,430 | 633,631,586 |
| 2024-01-11 | 121.66 | 126.69 | 120.46 | 124.62 | +1.48% | 51,786 | 638,985,100 |
| 2024-01-10 | 119.48 | 126.3 | 119.48 | 122.8 | +1.66% | 59,845 | 741,171,333 |
| 2024-01-09 | 116.62 | 127.2 | 114.47 | 120.79 | +3.42% | 58,791 | 713,104,255 |
| 2024-01-08 | 117.14 | 120.23 | 116.5 | 116.8 | -0.76% | 35,912 | 423,924,326 |
| 2024-01-05 | 120.71 | 122.2 | 116.88 | 117.7 | -2.38% | 33,230 | 395,939,167 |
| 2024-01-04 | 125.97 | 126.5 | 119.73 | 120.57 | -3.31% | 40,045 | 487,256,945 |
| 2024-01-03 | 127.28 | 129.3 | 123.5 | 124.7 | -2.03% | 41,004 | 514,634,499 |
| 2024-01-02 | 127.98 | 131.28 | 126.42 | 127.28 | -1.72% | 49,354 | 634,022,727 |
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：