股票概览
83.05
-0.3%
-0.25
83.15
开盘价
83.66
最高价
82.56
最低价
24,668
成交量
数据更新至: 2025-03-25
技术指标
84.81
MA5 (5日均线)
85.55
MA10 (10日均线)
85.83
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 | 83.15 | 83.66 | 82.56 | 83.05 | -0.3% | 24,668 | 204,972,510 |
| 2025-03-24 | 83.48 | 83.99 | 81.98 | 83.3 | -0.36% | 52,499 | 435,192,632 |
| 2025-03-21 | 85.8 | 86.15 | 83.6 | 83.6 | -3.05% | 77,372 | 653,713,184 |
| 2025-03-20 | 87.3 | 88.06 | 86.23 | 86.23 | -1.88% | 68,112 | 593,666,804 |
| 2025-03-19 | 86.53 | 89.57 | 85.7 | 87.88 | +0.65% | 97,487 | 853,219,020 |
| 2025-03-18 | 86.9 | 88.48 | 86.28 | 87.31 | +0.84% | 78,553 | 687,238,479 |
| 2025-03-17 | 86.57 | 87.52 | 85.85 | 86.58 | +0.32% | 62,650 | 542,649,205 |
| 2025-03-14 | 84.84 | 86.88 | 84.43 | 86.3 | +1.71% | 77,825 | 667,861,640 |
| 2025-03-13 | 86.01 | 86.34 | 83.89 | 84.85 | -1.74% | 71,598 | 607,165,843 |
| 2025-03-12 | 87.33 | 87.36 | 86.25 | 86.35 | -0.85% | 77,197 | 669,429,384 |
| 2025-03-11 | 84.01 | 87.15 | 83.88 | 87.09 | +2.05% | 96,677 | 827,934,604 |
| 2025-03-10 | 84.9 | 85.68 | 84.05 | 85.34 | +0.11% | 60,516 | 513,534,276 |
| 2025-03-07 | 85.51 | 87.09 | 84.7 | 85.25 | -1.23% | 85,231 | 730,587,045 |
| 2025-03-06 | 86.11 | 87.3 | 85.68 | 86.31 | +1.78% | 104,300 | 903,167,831 |
| 2025-03-05 | 85.1 | 86.55 | 84.05 | 84.8 | -0.8% | 75,627 | 643,486,513 |
| 2025-03-04 | 82.01 | 86.42 | 81.88 | 85.48 | +3.78% | 131,298 | 1,109,749,407 |
| 2025-03-03 | 84.25 | 85.69 | 81.62 | 82.37 | -1.22% | 115,778 | 970,875,058 |
| 2025-02-28 | 88.79 | 89.4 | 83.03 | 83.39 | -6.83% | 176,602 | 1,510,384,049 |
| 2025-02-27 | 92 | 92 | 87.99 | 89.5 | -2.29% | 143,322 | 1,283,167,379 |
| 2025-02-26 | 90.9 | 92.46 | 89.75 | 91.6 | +0.85% | 113,444 | 1,033,345,329 |
| 2025-02-25 | 90.02 | 92.55 | 89.7 | 90.83 | -0.59% | 117,496 | 1,070,467,632 |
| 2025-02-24 | 93 | 93.39 | 90.1 | 91.37 | -3.1% | 184,821 | 1,698,074,328 |
| 2025-02-21 | 92.22 | 95.88 | 91.51 | 94.29 | +1.98% | 202,897 | 1,910,202,140 |
| 2025-02-20 | 92.09 | 94.35 | 90.5 | 92.46 | +0.41% | 148,629 | 1,373,535,789 |
| 2025-02-19 | 87.56 | 92.58 | 87.56 | 92.08 | +4.64% | 195,415 | 1,773,906,304 |
| 2025-02-18 | 90.45 | 92.25 | 87.28 | 88 | -2.65% | 166,553 | 1,496,141,976 |
| 2025-02-17 | 91.2 | 92.47 | 89.65 | 90.4 | -1.82% | 156,930 | 1,423,233,538 |
| 2025-02-14 | 91.06 | 93.68 | 89.38 | 92.08 | +0.14% | 179,939 | 1,640,262,681 |
| 2025-02-13 | 95 | 95.96 | 91.8 | 91.95 | -4.6% | 240,926 | 2,242,685,991 |
| 2025-02-12 | 82.91 | 99.1 | 82.4 | 96.38 | +16.19% | 356,111 | 3,263,906,391 |
| 2025-02-11 | 84.91 | 85 | 82.88 | 82.95 | -2.3% | 76,197 | 634,100,030 |
| 2025-02-10 | 84.38 | 84.98 | 83.18 | 84.9 | +0.64% | 89,996 | 757,827,951 |
| 2025-02-07 | 83.48 | 86.09 | 82.9 | 84.36 | +1.09% | 127,090 | 1,074,149,412 |
| 2025-02-06 | 79.55 | 83.9 | 78.64 | 83.45 | +4.9% | 118,043 | 969,688,145 |
| 2025-02-05 | 80 | 80.89 | 78.8 | 79.55 | +1.53% | 72,735 | 580,683,518 |
| 2025-01-27 | 80.78 | 80.9 | 78.35 | 78.35 | -3.01% | 67,271 | 534,384,508 |
| 2025-01-24 | 80.8 | 81.5 | 80.31 | 80.78 | +0.01% | 57,424 | 464,730,390 |
| 2025-01-23 | 82.33 | 84.1 | 80.76 | 80.77 | -0.53% | 77,280 | 636,311,146 |
| 2025-01-22 | 81.2 | 82.38 | 80.7 | 81.2 | -0.31% | 60,071 | 488,861,240 |
| 2025-01-21 | 82.26 | 82.6 | 80.57 | 81.45 | -0.6% | 69,091 | 562,446,387 |
| 2025-01-20 | 83 | 83.5 | 81.72 | 81.94 | -2.34% | 96,721 | 797,082,238 |
| 2025-01-17 | 79.77 | 84.77 | 79.51 | 83.9 | +4.41% | 125,430 | 1,036,526,140 |
| 2025-01-16 | 80.7 | 81.99 | 79 | 80.36 | +0.78% | 72,854 | 586,403,356 |
| 2025-01-15 | 80.03 | 80.66 | 79.4 | 79.74 | -1.04% | 57,396 | 459,287,805 |
| 2025-01-14 | 77.45 | 80.76 | 76.5 | 80.58 | +4.62% | 96,416 | 764,253,312 |
| 2025-01-13 | 74.94 | 77.77 | 74.38 | 77.02 | +1.73% | 79,158 | 603,841,693 |
| 2025-01-10 | 78 | 80.1 | 75.6 | 75.71 | -3.34% | 113,848 | 883,916,356 |
| 2025-01-09 | 79.98 | 81.16 | 78.18 | 78.33 | -2.47% | 102,785 | 818,881,276 |
| 2025-01-08 | 82.37 | 82.6 | 77.45 | 80.31 | -3.23% | 125,535 | 1,004,930,164 |
| 2025-01-07 | 81.59 | 83 | 81.02 | 82.99 | +2.56% | 59,372 | 486,851,029 |
| 2025-01-06 | 82.7 | 83.57 | 80.1 | 80.92 | -1.69% | 62,395 | 509,409,222 |
| 2025-01-03 | 85 | 85.37 | 82 | 82.31 | -2.91% | 73,387 | 614,529,093 |
| 2025-01-02 | 89.75 | 89.99 | 83.6 | 84.78 | -5.48% | 109,770 | 945,671,609 |
| 2024-12-31 | 92.68 | 92.88 | 89.39 | 89.7 | -2.88% | 76,914 | 697,391,130 |
| 2024-12-30 | 92.72 | 94.1 | 92.06 | 92.36 | -1% | 57,994 | 538,741,234 |
| 2024-12-27 | 94.88 | 95.88 | 93 | 93.29 | -2.08% | 78,657 | 742,922,180 |
| 2024-12-26 | 93.38 | 95.65 | 93.03 | 95.27 | +1.99% | 62,486 | 592,390,435 |
| 2024-12-25 | 96 | 96.49 | 93.03 | 93.41 | -2.98% | 68,786 | 649,072,703 |
| 2024-12-24 | 95.6 | 96.39 | 93 | 96.28 | +0.96% | 85,205 | 807,631,075 |
| 2024-12-23 | 97.13 | 99.8 | 95.27 | 95.36 | -3.27% | 86,515 | 839,846,689 |
| 2024-12-20 | 96.68 | 100.65 | 96.45 | 98.58 | +1.49% | 102,243 | 1,010,743,697 |
| 2024-12-19 | 94.9 | 97.76 | 94.62 | 97.13 | +0.13% | 68,666 | 662,404,406 |
| 2024-12-18 | 95 | 98.03 | 93.48 | 97 | +2.77% | 92,902 | 891,953,507 |
| 2024-12-17 | 94.98 | 95.98 | 94.3 | 94.39 | -0.7% | 63,893 | 607,294,816 |
| 2024-12-16 | 96.96 | 97.68 | 94.39 | 95.06 | -2.22% | 73,294 | 703,539,861 |
| 2024-12-13 | 100.41 | 100.42 | 97.12 | 97.22 | -3.89% | 113,527 | 1,117,750,858 |
| 2024-12-12 | 101.18 | 101.52 | 99.27 | 101.15 | -1.03% | 90,059 | 905,294,149 |
| 2024-12-11 | 101 | 102.61 | 99.66 | 102.2 | +0.4% | 98,348 | 995,921,557 |
| 2024-12-10 | 108 | 109 | 101.42 | 101.79 | -0.09% | 130,806 | 1,361,395,825 |
| 2024-12-09 | 102.01 | 104.55 | 100.38 | 101.88 | -1.37% | 115,714 | 1,179,388,654 |
| 2024-12-06 | 98.77 | 103.4 | 97.89 | 103.29 | +4.48% | 176,619 | 1,799,834,397 |
| 2024-12-05 | 98.36 | 99.56 | 97.3 | 98.86 | +0.21% | 95,859 | 942,416,720 |
| 2024-12-04 | 95.86 | 103.28 | 95.4 | 98.65 | +5.28% | 221,786 | 2,202,391,055 |
| 2024-12-03 | 96.02 | 96.02 | 92.9 | 93.7 | -2.07% | 83,462 | 782,992,871 |
| 2024-12-02 | 92.22 | 97.33 | 92.05 | 95.68 | +3.13% | 123,304 | 1,177,817,828 |
| 2024-11-29 | 91.39 | 94.66 | 90.49 | 92.78 | +1.55% | 86,419 | 800,331,973 |
| 2024-11-28 | 93.14 | 93.68 | 91.2 | 91.36 | -1.76% | 71,077 | 657,378,891 |
| 2024-11-27 | 90 | 93 | 89 | 93 | +2.98% | 83,509 | 763,103,642 |
| 2024-11-26 | 91.2 | 92.48 | 90.3 | 90.31 | -1.4% | 58,978 | 538,637,297 |
| 2024-11-25 | 92.66 | 93.74 | 89.26 | 91.59 | -1.28% | 103,216 | 938,332,596 |
| 2024-11-22 | 96.24 | 99.93 | 92.5 | 92.78 | -2.59% | 145,135 | 1,411,409,615 |
| 2024-11-21 | 95.44 | 96.19 | 94.32 | 95.25 | -0.42% | 66,847 | 638,366,149 |
| 2024-11-20 | 96 | 96.44 | 94.6 | 95.65 | -0.56% | 75,860 | 724,156,959 |
| 2024-11-19 | 92.71 | 96.32 | 91.71 | 96.19 | +4.09% | 108,038 | 1,016,320,838 |
| 2024-11-18 | 94.22 | 95.18 | 90.78 | 92.41 | -1.88% | 120,112 | 1,108,599,278 |
| 2024-11-15 | 98 | 99.69 | 93.83 | 94.18 | -4.6% | 140,206 | 1,352,930,405 |
| 2024-11-14 | 103.02 | 103.8 | 98.57 | 98.72 | -4.99% | 121,765 | 1,231,083,527 |
| 2024-11-13 | 103 | 104.13 | 101.11 | 103.9 | -0.55% | 135,510 | 1,390,584,504 |
| 2024-11-12 | 104.99 | 108.47 | 102.17 | 104.47 | -1.53% | 220,203 | 2,294,959,559 |
| 2024-11-11 | 102.55 | 107.4 | 102.16 | 106.09 | +3.24% | 207,230 | 2,186,753,636 |
| 2024-11-08 | 107.5 | 108.88 | 102.7 | 102.76 | -1.83% | 224,683 | 2,379,230,768 |
| 2024-11-07 | 102 | 105.5 | 101 | 104.68 | +3.34% | 177,467 | 1,836,066,748 |
| 2024-11-06 | 103.02 | 105.66 | 100.12 | 101.3 | +1.28% | 235,681 | 2,431,709,103 |
| 2024-11-05 | 92.03 | 100.23 | 91.51 | 100.02 | +8.49% | 249,047 | 2,425,933,667 |
| 2024-11-04 | 90.05 | 92.62 | 90.05 | 92.19 | +1.02% | 99,199 | 911,944,827 |
| 2024-11-01 | 94.6 | 95.45 | 91.12 | 91.26 | -4.62% | 157,102 | 1,455,403,483 |
| 2024-10-31 | 94.03 | 96.75 | 92.42 | 95.68 | +1.77% | 179,153 | 1,700,888,342 |
| 2024-10-30 | 96.7 | 98.84 | 92.8 | 94.02 | -6.62% | 257,022 | 2,441,358,528 |
| 2024-10-29 | 104.15 | 105.25 | 100.3 | 100.68 | -3.1% | 167,469 | 1,722,527,623 |
| 2024-10-28 | 104.01 | 104.69 | 102.79 | 103.9 | -0.72% | 97,587 | 1,011,023,015 |
| 2024-10-25 | 103.45 | 107.88 | 101.8 | 104.65 | +1.77% | 160,735 | 1,677,125,199 |
| 2024-10-24 | 104 | 106.16 | 102.14 | 102.83 | -1.86% | 129,047 | 1,338,032,521 |
| 2024-10-23 | 105.41 | 107.29 | 104.08 | 104.78 | -1.7% | 150,753 | 1,592,706,303 |
| 2024-10-22 | 106.16 | 110 | 104.79 | 106.59 | -2.12% | 221,331 | 2,371,164,969 |
| 2024-10-21 | 109.65 | 118 | 106 | 108.9 | +3.14% | 387,042 | 4,311,549,640 |
| 2024-10-18 | 93.18 | 111.01 | 92.88 | 105.58 | +13.23% | 341,787 | 3,472,024,912 |
| 2024-10-17 | 96 | 97.33 | 93.2 | 93.24 | -0.86% | 141,746 | 1,351,013,176 |
| 2024-10-16 | 93.5 | 97.6 | 93.02 | 94.05 | -3.83% | 143,861 | 1,367,511,961 |
| 2024-10-15 | 100.5 | 104.48 | 97.63 | 97.8 | -3.88% | 212,256 | 2,143,193,317 |
| 2024-10-14 | 98.38 | 102.5 | 93.31 | 101.75 | +3.43% | 253,969 | 2,488,617,678 |
| 2024-10-11 | 103.17 | 107.46 | 95.12 | 98.38 | -8.56% | 255,679 | 2,548,330,920 |
| 2024-10-10 | 117.29 | 118.03 | 99.57 | 107.59 | -8.27% | 304,579 | 3,315,165,100 |
| 2024-10-09 | 109 | 131 | 105 | 117.29 | +5.22% | 534,153 | 6,420,524,385 |
| 2024-10-08 | 111.47 | 111.47 | 101 | 111.47 | +20% | 282,801 | 3,125,024,931 |
| 2024-09-30 | 85.01 | 92.89 | 81.7 | 92.89 | +20% | 296,808 | 2,606,783,905 |
| 2024-09-27 | 69.1 | 79.7 | 69.1 | 77.41 | +14.11% | 207,347 | 1,538,785,993 |
| 2024-09-26 | 63.8 | 68 | 63.2 | 67.84 | +5.49% | 120,395 | 791,618,962 |
| 2024-09-25 | 64 | 66.23 | 63.63 | 64.31 | +1.45% | 110,742 | 720,514,179 |
| 2024-09-24 | 61.09 | 63.49 | 59.88 | 63.39 | +4.26% | 96,566 | 598,953,180 |
| 2024-09-23 | 60.99 | 61.9 | 60.64 | 60.8 | -0.69% | 37,180 | 227,233,841 |
| 2024-09-20 | 62.51 | 62.59 | 60.3 | 61.22 | -2.22% | 68,360 | 416,839,179 |
| 2024-09-19 | 59.68 | 64.23 | 59.52 | 62.61 | +5.94% | 103,084 | 641,765,445 |
| 2024-09-18 | 59.63 | 59.91 | 58.61 | 59.1 | -0.69% | 34,067 | 201,209,148 |
| 2024-09-13 | 61.64 | 61.78 | 59.48 | 59.51 | -3.46% | 59,912 | 361,686,577 |
| 2024-09-12 | 63 | 63.8 | 61.5 | 61.64 | -1.55% | 37,875 | 236,589,023 |
| 2024-09-11 | 62.5 | 63.23 | 61.91 | 62.61 | -0.02% | 32,495 | 203,657,012 |
| 2024-09-10 | 62.76 | 63.36 | 61 | 62.62 | -0.22% | 46,477 | 288,079,406 |
| 2024-09-09 | 62.9 | 63.78 | 62.16 | 62.76 | -0.49% | 32,662 | 205,204,742 |
| 2024-09-06 | 65.12 | 65.14 | 63.05 | 63.07 | -2.88% | 34,887 | 223,003,326 |
| 2024-09-05 | 63.86 | 65.62 | 63.86 | 64.94 | +1.69% | 51,190 | 331,134,916 |
| 2024-09-04 | 63 | 64.8 | 62.79 | 63.86 | +0.2% | 39,397 | 252,099,138 |
| 2024-09-03 | 63.14 | 64.4 | 62.81 | 63.73 | +0.92% | 38,042 | 242,138,762 |
| 2024-09-02 | 66.01 | 66.67 | 63.14 | 63.15 | -4.82% | 60,583 | 391,461,049 |
| 2024-08-30 | 63.04 | 67.38 | 62.98 | 66.35 | +4.54% | 86,848 | 571,500,772 |
| 2024-08-29 | 63 | 64.05 | 61.77 | 63.47 | -0.91% | 73,003 | 458,779,298 |
| 2024-08-28 | 63.22 | 64.18 | 62.26 | 64.05 | +1.14% | 39,371 | 249,512,838 |
| 2024-08-27 | 65.46 | 65.46 | 63.08 | 63.33 | -3.53% | 39,759 | 254,411,657 |
| 2024-08-26 | 64.6 | 65.66 | 64.6 | 65.65 | +1.55% | 37,812 | 246,985,187 |
| 2024-08-23 | 64.5 | 64.96 | 63.59 | 64.65 | -0.05% | 43,541 | 279,474,424 |
| 2024-08-22 | 66.11 | 66.34 | 64.38 | 64.68 | -2.19% | 48,684 | 316,696,438 |
| 2024-08-21 | 67.25 | 68.19 | 65.58 | 66.13 | -2.17% | 52,407 | 350,274,651 |
| 2024-08-20 | 68.89 | 69.17 | 67.31 | 67.6 | -2.03% | 42,623 | 289,783,778 |
| 2024-08-19 | 69.83 | 70.63 | 68.7 | 69 | -1.16% | 42,828 | 298,861,311 |
| 2024-08-16 | 70.06 | 70.53 | 69.6 | 69.81 | -0.27% | 36,771 | 257,563,606 |
| 2024-08-15 | 69.5 | 70.61 | 69.31 | 70 | +0.59% | 40,209 | 281,603,438 |
| 2024-08-14 | 70.25 | 70.37 | 69.43 | 69.59 | -0.74% | 26,300 | 183,698,137 |
| 2024-08-13 | 69.65 | 70.61 | 69.24 | 70.11 | +0.85% | 37,820 | 264,174,251 |
| 2024-08-12 | 71.01 | 71.29 | 69.44 | 69.52 | -2.59% | 43,137 | 302,335,635 |
| 2024-08-09 | 72.5 | 73.22 | 71.31 | 71.37 | -0.46% | 39,634 | 286,387,650 |
| 2024-08-08 | 71.51 | 73.08 | 70.56 | 71.7 | -0.51% | 48,224 | 345,515,983 |
| 2024-08-07 | 72.3 | 72.9 | 72.01 | 72.07 | -0.59% | 35,271 | 255,229,632 |
| 2024-08-06 | 73.41 | 73.58 | 71.37 | 72.5 | +0.65% | 48,099 | 347,811,624 |
| 2024-08-05 | 73.01 | 74.85 | 72.01 | 72.03 | -2.69% | 61,131 | 448,541,013 |
| 2024-08-02 | 75.5 | 76.35 | 73.77 | 74.02 | -3.27% | 62,918 | 472,409,159 |
| 2024-08-01 | 77.55 | 78.15 | 75.81 | 76.52 | -0.82% | 75,724 | 582,420,528 |
| 2024-07-31 | 73 | 77.16 | 72.4 | 77.15 | +5.21% | 91,219 | 688,948,167 |
| 2024-07-30 | 72.6 | 73.64 | 71.6 | 73.33 | +0.87% | 47,230 | 342,910,763 |
| 2024-07-29 | 74.42 | 74.65 | 72.6 | 72.7 | -2.64% | 54,545 | 400,489,083 |
| 2024-07-26 | 73.37 | 75.5 | 73.37 | 74.67 | +1.27% | 50,473 | 375,712,349 |
| 2024-07-25 | 74 | 75.15 | 73.5 | 73.73 | -1.47% | 52,714 | 391,226,900 |
| 2024-07-24 | 75.88 | 77.13 | 74.43 | 74.83 | -1.6% | 59,054 | 447,058,779 |
| 2024-07-23 | 80.09 | 80.33 | 76.04 | 76.05 | -5.09% | 82,533 | 641,757,039 |
| 2024-07-22 | 80.3 | 81 | 79.03 | 80.13 | +0.33% | 85,812 | 688,018,596 |
| 2024-07-19 | 76.7 | 81 | 76.58 | 79.87 | +3.23% | 116,688 | 925,672,504 |
| 2024-07-18 | 76.7 | 78 | 74.56 | 77.37 | -0.42% | 98,617 | 752,640,677 |
| 2024-07-17 | 77.15 | 78.45 | 76.93 | 77.7 | +0.3% | 75,103 | 584,696,703 |
| 2024-07-16 | 75 | 77.82 | 74.66 | 77.47 | +2.95% | 89,293 | 682,769,390 |
| 2024-07-15 | 75.31 | 76.7 | 74.89 | 75.25 | -0.63% | 61,301 | 463,856,346 |
| 2024-07-12 | 74.8 | 75.93 | 73.9 | 75.73 | +0.24% | 71,454 | 535,756,437 |
| 2024-07-11 | 75 | 76.06 | 74.22 | 75.55 | +2.41% | 84,275 | 634,365,846 |
| 2024-07-10 | 72.76 | 74.63 | 72.74 | 73.77 | -0.26% | 71,753 | 530,229,475 |
| 2024-07-09 | 70.71 | 74.44 | 70.71 | 73.96 | +3.88% | 105,156 | 768,616,027 |
| 2024-07-08 | 71.7 | 73 | 70.95 | 71.2 | -0.63% | 68,618 | 494,264,153 |
| 2024-07-05 | 72.32 | 72.5 | 70.72 | 71.65 | -1.16% | 57,609 | 411,665,736 |
| 2024-07-04 | 73.67 | 74.09 | 72.49 | 72.49 | -1.84% | 53,845 | 394,163,467 |
| 2024-07-03 | 73.36 | 75.24 | 71.97 | 73.85 | +0.52% | 84,664 | 623,456,176 |
| 2024-07-02 | 75.96 | 76 | 73.3 | 73.47 | -3.28% | 87,758 | 652,049,608 |
| 2024-07-01 | 77.5 | 78.05 | 75 | 75.96 | -2.29% | 73,253 | 555,873,845 |
| 2024-06-28 | 78.9 | 80.54 | 77.32 | 77.74 | -1.69% | 94,527 | 744,206,781 |
| 2024-06-27 | 80.51 | 81.58 | 79.08 | 79.08 | -2.67% | 68,749 | 552,171,036 |
| 2024-06-26 | 78.55 | 81.68 | 78.55 | 81.25 | +3.08% | 97,957 | 785,018,510 |
| 2024-06-25 | 83.36 | 83.75 | 77.8 | 78.82 | -5.62% | 136,232 | 1,091,410,426 |
| 2024-06-24 | 85.81 | 87.19 | 83.5 | 83.51 | -3.85% | 92,007 | 784,814,675 |
| 2024-06-21 | 87.98 | 87.98 | 84.23 | 86.85 | -2.33% | 142,508 | 1,224,185,240 |
| 2024-06-20 | 89.69 | 92.38 | 88.62 | 88.92 | -1.53% | 102,170 | 924,588,219 |
| 2024-06-19 | 91.46 | 92.34 | 89.5 | 90.3 | -1.27% | 76,025 | 688,809,767 |
| 2024-06-18 | 92.23 | 93.47 | 91.1 | 91.46 | -1.74% | 96,066 | 884,683,578 |
| 2024-06-17 | 89.92 | 93.6 | 89.53 | 93.08 | +2.98% | 96,020 | 882,212,214 |
| 2024-06-14 | 91.51 | 91.83 | 89.72 | 90.39 | -2.06% | 99,585 | 902,316,064 |
| 2024-06-13 | 91 | 94.35 | 90.19 | 92.29 | +1.87% | 147,715 | 1,366,338,013 |
| 2024-06-12 | 89.57 | 91.35 | 88.9 | 90.6 | +0.78% | 89,151 | 803,296,530 |
| 2024-06-11 | 85.4 | 90.15 | 84.48 | 89.9 | +5.12% | 112,615 | 998,947,008 |
| 2024-06-07 | 86.5 | 88.35 | 84.99 | 85.52 | -1.87% | 75,407 | 651,336,826 |
| 2024-06-06 | 89.9 | 90.6 | 86.93 | 87.15 | -2.52% | 90,538 | 803,818,055 |
| 2024-06-05 | 88.03 | 90.6 | 87.68 | 89.4 | +1.56% | 92,563 | 829,500,672 |
| 2024-06-04 | 88.08 | 88.14 | 86.5 | 88.03 | -0.18% | 51,365 | 448,474,443 |
| 2024-06-03 | 86.76 | 89.38 | 86.76 | 88.19 | +1.59% | 86,013 | 759,170,140 |
| 2024-05-31 | 86.78 | 87.99 | 86.15 | 86.81 | -0.23% | 59,727 | 519,674,544 |
| 2024-05-30 | 84.48 | 87.6 | 83.86 | 87.01 | +2.47% | 80,170 | 690,941,590 |
| 2024-05-29 | 85.5 | 86.81 | 84.66 | 84.91 | -1.23% | 59,801 | 510,945,849 |
| 2024-05-28 | 86.43 | 89.12 | 85.47 | 85.97 | -0.57% | 89,302 | 778,931,437 |
| 2024-05-27 | 84.97 | 86.59 | 82.3 | 86.46 | +1.75% | 87,645 | 738,720,414 |
| 2024-05-24 | 87.01 | 88.11 | 84.86 | 84.97 | -3% | 82,494 | 709,692,779 |
| 2024-05-23 | 88.93 | 89.67 | 87.12 | 87.6 | -1.78% | 78,890 | 694,696,348 |
| 2024-05-22 | 85.54 | 89.68 | 84.7 | 89.19 | +4.34% | 98,679 | 862,420,496 |
| 2024-05-21 | 87.8 | 87.86 | 85.36 | 85.48 | -2.79% | 70,657 | 607,688,394 |
| 2024-05-20 | 87.68 | 89.01 | 86.8 | 87.93 | -0.06% | 56,609 | 498,202,918 |
| 2024-05-17 | 87.55 | 87.98 | 86.3 | 87.98 | +0.13% | 56,704 | 493,448,788 |
| 2024-05-16 | 87.36 | 88.94 | 86.67 | 87.87 | +0.78% | 50,252 | 441,984,784 |
| 2024-05-15 | 88.1 | 89.16 | 87.19 | 87.19 | -1.72% | 43,819 | 385,798,763 |
| 2024-05-14 | 88.61 | 90.66 | 88.3 | 88.72 | +0.54% | 56,201 | 501,017,752 |
| 2024-05-13 | 89.31 | 90.44 | 87.31 | 88.24 | -2.24% | 67,806 | 602,708,416 |
| 2024-05-10 | 92.3 | 92.39 | 90.06 | 90.26 | -2.21% | 60,043 | 544,581,551 |
| 2024-05-09 | 89.32 | 92.47 | 89.32 | 92.3 | +3.32% | 90,480 | 825,077,262 |
| 2024-05-08 | 90.92 | 91.11 | 88.4 | 89.33 | -1.86% | 74,976 | 671,146,292 |
| 2024-05-07 | 92.47 | 92.99 | 90.57 | 91.02 | -1.7% | 81,054 | 742,306,510 |
| 2024-05-06 | 92.5 | 93.9 | 91.73 | 92.59 | +2.01% | 88,489 | 822,294,843 |
| 2024-04-30 | 92.68 | 92.99 | 90.69 | 90.77 | -2.06% | 82,202 | 753,208,108 |
| 2024-04-29 | 91.3 | 93.77 | 89.69 | 92.68 | +3.44% | 119,457 | 1,095,804,086 |
| 2024-04-26 | 86.8 | 89.68 | 86.66 | 89.6 | +2.28% | 83,750 | 743,601,943 |
| 2024-04-25 | 86.6 | 89.45 | 85.6 | 87.6 | +1.17% | 78,197 | 688,891,310 |
| 2024-04-24 | 85.81 | 86.64 | 85.11 | 86.59 | +0.86% | 53,624 | 461,203,074 |
| 2024-04-23 | 86.48 | 87.69 | 84.83 | 85.85 | -0.73% | 48,173 | 413,890,740 |
| 2024-04-22 | 85.65 | 87.35 | 84 | 86.48 | -0.88% | 64,409 | 555,676,938 |
| 2024-04-19 | 87.66 | 88.38 | 86.05 | 87.25 | -2.45% | 85,948 | 748,716,653 |
| 2024-04-18 | 95.74 | 95.74 | 87.3 | 89.44 | -4.3% | 161,840 | 1,461,705,790 |
| 2024-04-17 | 90.71 | 93.48 | 90.71 | 93.46 | +3.04% | 59,138 | 547,385,346 |
| 2024-04-16 | 92.94 | 94.17 | 90.4 | 90.7 | -2.58% | 55,450 | 508,819,079 |
| 2024-04-15 | 93.33 | 94.98 | 91.36 | 93.1 | -0.68% | 58,783 | 546,979,148 |
| 2024-04-12 | 93.5 | 95.38 | 93 | 93.74 | +0.82% | 39,385 | 370,977,587 |
| 2024-04-11 | 93.16 | 95.11 | 92.66 | 92.98 | -0.59% | 37,861 | 355,232,261 |
| 2024-04-10 | 96 | 96.01 | 92.43 | 93.53 | -2.59% | 44,464 | 416,965,326 |
| 2024-04-09 | 96.2 | 96.88 | 94.4 | 96.02 | +0.27% | 42,869 | 408,869,203 |
| 2024-04-08 | 99.17 | 99.17 | 95.66 | 95.76 | -3.79% | 49,847 | 482,776,152 |
| 2024-04-03 | 99.9 | 101.43 | 98.4 | 99.53 | -0.87% | 37,626 | 375,116,607 |
| 2024-04-02 | 102.53 | 102.77 | 99.5 | 100.4 | -2.59% | 47,657 | 479,391,336 |
| 2024-04-01 | 102 | 103.91 | 101.3 | 103.07 | +1.46% | 47,589 | 487,840,966 |
| 2024-03-29 | 100.4 | 101.7 | 98.41 | 101.59 | +1.1% | 34,983 | 349,418,445 |
| 2024-03-28 | 97.8 | 102.99 | 97.51 | 100.48 | +2.75% | 55,791 | 560,506,290 |
| 2024-03-27 | 102.74 | 103.19 | 97.79 | 97.79 | -4.67% | 54,407 | 543,099,818 |
| 2024-03-26 | 103.58 | 105.14 | 101.88 | 102.58 | -0.97% | 41,576 | 429,156,945 |
| 2024-03-25 | 105.65 | 106.19 | 103.44 | 103.58 | -2.11% | 47,953 | 502,051,668 |
| 2024-03-22 | 109 | 110.7 | 105.77 | 105.81 | -3.43% | 65,528 | 702,608,009 |
| 2024-03-21 | 113 | 114.18 | 109.55 | 109.57 | -2.88% | 53,525 | 595,025,993 |
| 2024-03-20 | 113.8 | 114.66 | 110.81 | 112.82 | -0.91% | 56,916 | 639,439,889 |
| 2024-03-19 | 111 | 116.19 | 110.21 | 113.86 | +2.58% | 93,862 | 1,071,998,816 |
| 2024-03-18 | 108.51 | 111.25 | 107.42 | 111 | +2.66% | 65,485 | 717,600,272 |
| 2024-03-15 | 107.11 | 108.19 | 105.99 | 108.12 | +0.91% | 49,029 | 525,429,598 |
| 2024-03-14 | 109.55 | 110.49 | 106.18 | 107.15 | -3.16% | 75,320 | 813,868,261 |
| 2024-03-13 | 112.33 | 112.88 | 109.77 | 110.65 | -0.87% | 50,503 | 561,042,901 |
| 2024-03-12 | 112 | 115.06 | 110.69 | 111.62 | +0.97% | 69,004 | 777,316,575 |
| 2024-03-11 | 109.5 | 111.45 | 108.01 | 110.55 | -0.41% | 48,175 | 530,001,710 |
| 2024-03-08 | 109.8 | 112.32 | 109.01 | 111 | +1.74% | 48,235 | 533,742,250 |
| 2024-03-07 | 111.97 | 115 | 108.81 | 109.1 | -1.96% | 59,219 | 662,830,575 |
| 2024-03-06 | 112 | 113.76 | 109.48 | 111.28 | -0.91% | 54,861 | 610,158,652 |
| 2024-03-05 | 111.58 | 114.89 | 110.9 | 112.3 | -0.02% | 81,342 | 918,877,368 |
| 2024-03-04 | 111.2 | 113.55 | 109.6 | 112.32 | +2.39% | 92,013 | 1,027,829,687 |
| 2024-03-01 | 107.29 | 110.66 | 106.71 | 109.7 | +2.05% | 109,831 | 1,198,812,335 |
| 2024-02-29 | 99.96 | 107.88 | 99.23 | 107.5 | +7.3% | 129,878 | 1,362,131,601 |
| 2024-02-28 | 105 | 107.5 | 100.16 | 100.19 | -2.78% | 127,791 | 1,330,523,504 |
| 2024-02-27 | 98.9 | 103.18 | 98.22 | 103.06 | +2.96% | 87,807 | 884,993,807 |
| 2024-02-26 | 98.27 | 101.88 | 97.92 | 100.1 | +2% | 82,451 | 822,652,933 |
| 2024-02-23 | 98.7 | 98.7 | 96.88 | 98.14 | -0.61% | 56,480 | 551,882,177 |
| 2024-02-22 | 97.51 | 98.8 | 96.49 | 98.74 | +0.76% | 57,845 | 565,618,483 |
| 2024-02-21 | 95 | 100.25 | 94.31 | 98 | +1.92% | 85,098 | 836,624,983 |
| 2024-02-20 | 94.88 | 97.1 | 92.81 | 96.15 | +0.37% | 58,033 | 550,640,815 |
| 2024-02-19 | 99.56 | 99.58 | 93.21 | 95.8 | -2.27% | 92,548 | 883,113,277 |
| 2024-02-08 | 97 | 98.8 | 94.33 | 98.03 | +2.76% | 90,007 | 873,033,364 |
| 2024-02-07 | 95 | 97.76 | 93.08 | 95.4 | +0.77% | 88,098 | 841,924,156 |
| 2024-02-06 | 86 | 95.11 | 85.61 | 94.67 | +8.27% | 84,290 | 775,525,208 |
| 2024-02-05 | 88.97 | 89.97 | 83.3 | 87.44 | -2.3% | 80,431 | 701,720,684 |
| 2024-02-02 | 93.98 | 94.6 | 86.16 | 89.5 | -4.69% | 64,088 | 577,670,118 |
| 2024-02-01 | 93 | 95.85 | 91.49 | 93.9 | +1.69% | 58,377 | 548,962,309 |
| 2024-01-31 | 96.2 | 96.39 | 92.32 | 92.34 | -3.44% | 61,012 | 569,381,529 |
| 2024-01-30 | 99 | 99.47 | 95.6 | 95.63 | -3.11% | 53,809 | 520,843,342 |
| 2024-01-29 | 102.19 | 103.43 | 98.5 | 98.7 | -3.42% | 60,650 | 606,629,841 |
| 2024-01-26 | 104 | 105 | 100.8 | 102.2 | -3.16% | 70,890 | 724,627,356 |
| 2024-01-25 | 105.45 | 106.87 | 103.4 | 105.53 | +0.08% | 66,234 | 697,350,871 |
| 2024-01-24 | 105.23 | 105.73 | 102.18 | 105.45 | +1.15% | 67,122 | 700,151,832 |
| 2024-01-23 | 106.02 | 108.1 | 103.5 | 104.25 | -2.54% | 100,423 | 1,060,288,873 |
| 2024-01-22 | 110.51 | 113 | 106.71 | 106.97 | -10.32% | 135,398 | 1,488,059,431 |
| 2024-01-19 | 120.19 | 121.77 | 118.51 | 119.28 | -0.68% | 43,902 | 526,192,818 |
| 2024-01-18 | 116.88 | 121.49 | 115.67 | 120.1 | +1.49% | 54,912 | 645,432,174 |
| 2024-01-17 | 122.1 | 122.38 | 118.02 | 118.34 | -3.69% | 46,323 | 554,614,251 |
| 2024-01-16 | 121.81 | 123.18 | 119.81 | 122.87 | +0.66% | 47,156 | 573,742,979 |
| 2024-01-15 | 119.8 | 125.91 | 119.5 | 122.06 | +1.2% | 49,293 | 607,170,214 |
| 2024-01-12 | 120.69 | 122 | 119.22 | 120.61 | -0.38% | 29,081 | 351,706,636 |
| 2024-01-11 | 119.7 | 121.95 | 119 | 121.07 | +1.12% | 45,589 | 551,084,977 |
| 2024-01-10 | 120.77 | 121.84 | 118.5 | 119.73 | -1.54% | 39,343 | 471,670,005 |
| 2024-01-09 | 122.8 | 125.24 | 120.37 | 121.6 | +0.13% | 50,136 | 614,899,928 |
| 2024-01-08 | 125.21 | 126.47 | 121.34 | 121.44 | -4% | 52,520 | 643,813,814 |
| 2024-01-05 | 127 | 128.03 | 125.51 | 126.5 | -0.62% | 32,049 | 407,181,419 |
| 2024-01-04 | 129.01 | 129.88 | 126.2 | 127.29 | -1.33% | 46,920 | 597,764,313 |
| 2024-01-03 | 132.57 | 133.9 | 128.1 | 129 | -3.01% | 67,011 | 872,733,176 |
| 2024-01-02 | 141.06 | 141.49 | 132.21 | 133 | -5.67% | 67,963 | 914,725,076 |
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：