股票概览
44.15
-1.25%
-0.56
44.76
开盘价
45.14
最高价
43.87
最低价
16,240
成交量
数据更新至: 2024-12-31
技术指标
45.85
MA5 (5日均线)
46.09
MA10 (10日均线)
46.22
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 | 44.76 | 45.14 | 43.87 | 44.15 | -1.25% | 16,240 | 72,237,771 |
| 2024-12-30 | 45.56 | 46.14 | 44.6 | 44.71 | -2.53% | 21,005 | 94,845,476 |
| 2024-12-27 | 47.1 | 47.28 | 45.85 | 45.87 | -3% | 21,982 | 102,394,137 |
| 2024-12-26 | 46.8 | 47.7 | 46.53 | 47.29 | +0.17% | 24,303 | 114,811,234 |
| 2024-12-25 | 45.34 | 47.39 | 44.13 | 47.21 | +4.1% | 31,940 | 147,796,972 |
| 2024-12-24 | 45.01 | 45.42 | 43.68 | 45.35 | +1.39% | 21,278 | 95,206,162 |
| 2024-12-23 | 46.38 | 46.38 | 44.38 | 44.73 | -4.61% | 27,495 | 124,072,661 |
| 2024-12-20 | 46.22 | 47.87 | 45.88 | 46.89 | +1.52% | 27,010 | 126,945,459 |
| 2024-12-19 | 47.28 | 47.28 | 45.2 | 46.19 | -4.76% | 36,718 | 169,396,855 |
| 2024-12-18 | 47.6 | 49.76 | 47 | 48.5 | +2.11% | 43,738 | 212,779,457 |
| 2024-12-17 | 50.43 | 50.43 | 46.89 | 47.5 | -7.59% | 50,985 | 245,988,014 |
| 2024-12-16 | 50.2 | 54 | 47.7 | 51.4 | +4.15% | 97,162 | 491,930,473 |
| 2024-12-13 | 45.56 | 50.93 | 45.39 | 49.35 | +7.33% | 89,347 | 435,732,676 |
| 2024-12-12 | 45.5 | 46.58 | 45.32 | 45.98 | +1.17% | 25,370 | 116,599,060 |
| 2024-12-11 | 45.7 | 45.7 | 44.92 | 45.45 | -0.76% | 24,931 | 112,833,613 |
| 2024-12-10 | 44.61 | 45.83 | 44 | 45.8 | +5.51% | 40,767 | 183,485,881 |
| 2024-12-09 | 44.87 | 45.05 | 43.22 | 43.41 | -3.28% | 27,499 | 121,271,114 |
| 2024-12-06 | 45 | 45.25 | 44.49 | 44.88 | -0.38% | 23,152 | 103,897,601 |
| 2024-12-05 | 44.71 | 45.05 | 44.5 | 45.05 | +0.78% | 18,406 | 82,437,930 |
| 2024-12-04 | 45.09 | 45.46 | 44.32 | 44.7 | -0.86% | 23,956 | 107,532,261 |
| 2024-12-03 | 47 | 47.1 | 44.5 | 45.09 | -3.9% | 42,018 | 190,544,275 |
| 2024-12-02 | 47.16 | 48.3 | 45.69 | 46.92 | -1.18% | 37,309 | 174,506,702 |
| 2024-11-29 | 47.2 | 49.35 | 46.19 | 47.48 | +0.25% | 51,814 | 247,413,313 |
| 2024-11-28 | 45.17 | 49.86 | 44.71 | 47.36 | +3.27% | 54,529 | 259,233,919 |
| 2024-11-27 | 44.28 | 46.29 | 43.99 | 45.86 | +3.17% | 38,458 | 175,024,876 |
| 2024-11-26 | 48.87 | 48.87 | 44.08 | 44.45 | -11.1% | 58,355 | 271,245,903 |
| 2024-11-25 | 46.5 | 51.99 | 45.7 | 50 | +10.33% | 81,167 | 391,773,602 |
| 2024-11-22 | 43.95 | 45.6 | 43.35 | 45.32 | +3.97% | 65,222 | 292,390,250 |
| 2024-11-21 | 43.97 | 45.14 | 43.01 | 43.59 | -2.09% | 42,885 | 188,177,441 |
| 2024-11-20 | 43.4 | 45.36 | 43.01 | 44.52 | +1.44% | 64,445 | 286,621,570 |
| 2024-11-19 | 38.9 | 46.44 | 38.8 | 43.89 | +13.21% | 78,966 | 335,741,965 |
| 2024-11-18 | 39.67 | 39.98 | 38.53 | 38.77 | -1.82% | 15,699 | 61,479,380 |
| 2024-11-15 | 40.43 | 41.28 | 39.45 | 39.49 | -2.28% | 19,048 | 76,932,335 |
| 2024-11-14 | 42 | 42.2 | 40.3 | 40.41 | -4.31% | 20,485 | 84,434,875 |
| 2024-11-13 | 41.26 | 42.3 | 40.9 | 42.23 | +1.76% | 23,404 | 97,813,500 |
| 2024-11-12 | 42.63 | 42.63 | 41.02 | 41.5 | -2.42% | 28,777 | 120,741,016 |
| 2024-11-11 | 41.39 | 42.87 | 41.39 | 42.53 | +2.78% | 36,031 | 152,568,257 |
| 2024-11-08 | 41 | 41.8 | 40.59 | 41.38 | +1.62% | 29,513 | 121,297,522 |
| 2024-11-07 | 38.4 | 40.84 | 38.36 | 40.72 | +5.22% | 34,114 | 136,077,819 |
| 2024-11-06 | 38.96 | 39.59 | 38.5 | 38.7 | -0.67% | 23,419 | 91,305,627 |
| 2024-11-05 | 38.53 | 38.96 | 38 | 38.96 | +1.41% | 22,040 | 84,937,145 |
| 2024-11-04 | 37.2 | 38.49 | 37.03 | 38.42 | +3.22% | 13,757 | 52,154,689 |
| 2024-11-01 | 37.62 | 37.96 | 37.1 | 37.22 | -1.79% | 15,927 | 59,736,971 |
| 2024-10-31 | 37.8 | 38.35 | 37.48 | 37.9 | +0.61% | 17,281 | 65,351,093 |
| 2024-10-30 | 39.09 | 39.09 | 37.25 | 37.67 | -4.61% | 27,769 | 105,557,967 |
| 2024-10-29 | 40.52 | 40.87 | 39.38 | 39.49 | -2.4% | 20,300 | 80,985,613 |
| 2024-10-28 | 40.76 | 41.14 | 40.19 | 40.46 | -0.71% | 22,967 | 92,927,510 |
| 2024-10-25 | 40 | 40.76 | 39.62 | 40.75 | +1.9% | 22,223 | 89,549,633 |
| 2024-10-24 | 40.3 | 40.64 | 39.83 | 39.99 | -1.6% | 13,599 | 54,463,497 |
| 2024-10-23 | 41.02 | 41.18 | 40.16 | 40.64 | -0.83% | 19,728 | 80,035,447 |
| 2024-10-22 | 40.88 | 41.39 | 40.37 | 40.98 | +0.22% | 21,595 | 88,525,669 |
| 2024-10-21 | 39.85 | 41.4 | 39.85 | 40.89 | +2.66% | 23,170 | 94,148,221 |
| 2024-10-18 | 38.24 | 40.49 | 38.24 | 39.83 | +3.56% | 20,908 | 82,423,711 |
| 2024-10-17 | 39.16 | 39.59 | 38.35 | 38.46 | -1.76% | 14,707 | 57,112,121 |
| 2024-10-16 | 39.02 | 39.45 | 38.47 | 39.15 | -1.31% | 13,487 | 52,583,966 |
| 2024-10-15 | 40.4 | 40.75 | 39.41 | 39.67 | -2.77% | 15,618 | 62,481,325 |
| 2024-10-14 | 40.24 | 40.98 | 39.06 | 40.8 | +1.24% | 17,770 | 71,174,927 |
| 2024-10-11 | 41.7 | 41.7 | 39.88 | 40.3 | -3.38% | 18,298 | 74,257,756 |
| 2024-10-10 | 41.68 | 43.1 | 41.22 | 41.71 | +0.02% | 22,641 | 95,397,860 |
| 2024-10-09 | 47.19 | 47.2 | 41.61 | 41.7 | -16.06% | 38,169 | 167,570,107 |
| 2024-10-08 | 53.99 | 55.43 | 48.49 | 49.68 | +6.72% | 41,776 | 211,012,901 |
| 2024-09-30 | 43 | 47.42 | 42 | 46.55 | +13.65% | 26,968 | 120,910,535 |
| 2024-09-27 | 39.1 | 41.63 | 38.79 | 40.96 | +6.72% | 13,451 | 53,767,463 |
| 2024-09-26 | 36.65 | 38.38 | 36.41 | 38.38 | +3.95% | 9,852 | 36,915,155 |
| 2024-09-25 | 37.65 | 38.49 | 36.85 | 36.92 | -1.2% | 5,701 | 21,471,799 |
| 2024-09-24 | 35.73 | 37.45 | 35.54 | 37.37 | +4.59% | 7,434 | 27,194,098 |
| 2024-09-23 | 35.88 | 36.24 | 35.47 | 35.73 | +0.03% | 2,707 | 9,701,321 |
| 2024-09-20 | 36.18 | 36.22 | 35.54 | 35.72 | -1.52% | 3,910 | 13,988,897 |
| 2024-09-19 | 36.32 | 37.36 | 36.2 | 36.27 | -0.77% | 5,519 | 20,235,224 |
| 2024-09-18 | 35.73 | 36.7 | 35.55 | 36.55 | +1.95% | 4,545 | 16,445,653 |
| 2024-09-13 | 36.42 | 36.6 | 35.62 | 35.85 | -1.54% | 5,569 | 20,049,143 |
| 2024-09-12 | 36.45 | 37.11 | 36.38 | 36.41 | -0.3% | 3,279 | 12,063,140 |
| 2024-09-11 | 37.17 | 37.17 | 36.2 | 36.52 | -0.68% | 3,648 | 13,378,081 |
| 2024-09-10 | 36 | 36.92 | 35.76 | 36.77 | +2.14% | 6,176 | 22,520,930 |
| 2024-09-09 | 37.07 | 37.07 | 35.15 | 36 | -2.6% | 8,578 | 30,690,701 |
| 2024-09-06 | 38.65 | 38.93 | 36.91 | 36.96 | -4.74% | 7,802 | 29,421,944 |
| 2024-09-05 | 38.45 | 39.3 | 38.45 | 38.8 | +0.91% | 4,080 | 15,845,096 |
| 2024-09-04 | 38.71 | 38.93 | 38.2 | 38.45 | -1.33% | 5,313 | 20,458,589 |
| 2024-09-03 | 37.99 | 39.09 | 37.99 | 38.97 | +2.04% | 4,771 | 18,467,417 |
| 2024-09-02 | 39.33 | 39.92 | 38.19 | 38.19 | -1.39% | 8,799 | 34,534,905 |
| 2024-08-30 | 38.5 | 39.34 | 38.11 | 38.73 | +0.44% | 5,955 | 23,158,583 |
| 2024-08-29 | 37.27 | 38.74 | 36.91 | 38.56 | +3.46% | 5,698 | 21,767,300 |
| 2024-08-28 | 37.04 | 37.4 | 36.98 | 37.27 | +0.3% | 3,839 | 14,280,457 |
| 2024-08-27 | 37.21 | 37.4 | 36.8 | 37.16 | -0.75% | 4,620 | 17,151,311 |
| 2024-08-26 | 37.25 | 37.49 | 36.96 | 37.44 | +0.51% | 6,023 | 22,430,546 |
| 2024-08-23 | 37.03 | 37.48 | 36.85 | 37.25 | +0.24% | 6,760 | 25,080,248 |
| 2024-08-22 | 37.96 | 38.2 | 37 | 37.16 | -2.08% | 5,288 | 19,722,407 |
| 2024-08-21 | 37.83 | 38.21 | 37.58 | 37.95 | +0.21% | 5,549 | 21,048,359 |
| 2024-08-20 | 39.1 | 39.39 | 37.6 | 37.87 | -4.08% | 10,973 | 41,770,113 |
| 2024-08-19 | 40 | 40.25 | 38.45 | 39.48 | -1.74% | 13,518 | 53,103,008 |
| 2024-08-16 | 39.98 | 40.4 | 39.4 | 40.18 | +0.42% | 11,280 | 44,941,665 |
| 2024-08-15 | 39.62 | 40.27 | 39.1 | 40.01 | +1.16% | 8,938 | 35,533,661 |
| 2024-08-14 | 39.66 | 39.88 | 39.06 | 39.55 | -0.25% | 4,921 | 19,427,901 |
| 2024-08-13 | 39.47 | 39.77 | 38.91 | 39.65 | +0.94% | 3,067 | 12,104,059 |
| 2024-08-12 | 39.02 | 39.62 | 38.8 | 39.28 | 0% | 3,765 | 14,775,099 |
| 2024-08-09 | 39.63 | 40.11 | 39.06 | 39.28 | -0.86% | 4,931 | 19,517,742 |
| 2024-08-08 | 39.17 | 39.82 | 38.69 | 39.62 | +1.15% | 4,094 | 16,096,148 |
| 2024-08-07 | 39.84 | 40.13 | 38.84 | 39.17 | -1.68% | 5,246 | 20,587,412 |
| 2024-08-06 | 39.23 | 39.92 | 38.96 | 39.84 | +2.6% | 6,124 | 24,183,978 |
| 2024-08-05 | 38.27 | 40.38 | 38.27 | 38.83 | +0.44% | 8,822 | 34,836,442 |
| 2024-08-02 | 39 | 39.75 | 38.55 | 38.66 | -1.3% | 5,416 | 21,210,288 |
| 2024-08-01 | 39.97 | 40.19 | 39.01 | 39.17 | -2.15% | 5,144 | 20,313,835 |
| 2024-07-31 | 37.78 | 40.15 | 37.59 | 40.03 | +5.96% | 7,682 | 30,068,977 |
| 2024-07-30 | 37.7 | 38.08 | 37.24 | 37.78 | -0.79% | 4,260 | 16,035,883 |
| 2024-07-29 | 39 | 39.18 | 37.51 | 38.08 | -2.06% | 8,233 | 31,573,369 |
| 2024-07-26 | 37.88 | 38.96 | 37.5 | 38.88 | +3.35% | 5,963 | 23,019,384 |
| 2024-07-25 | 36.71 | 38.38 | 36.3 | 37.62 | +2.45% | 7,255 | 27,279,009 |
| 2024-07-24 | 38.11 | 38.31 | 36.53 | 36.72 | -3.62% | 6,860 | 25,539,159 |
| 2024-07-23 | 39.61 | 39.61 | 38.1 | 38.1 | -3.47% | 5,823 | 22,449,321 |
| 2024-07-22 | 40.13 | 40.26 | 39.1 | 39.47 | -0.98% | 4,915 | 19,431,618 |
| 2024-07-19 | 40.1 | 40.42 | 39.71 | 39.86 | -0.6% | 3,484 | 13,906,884 |
| 2024-07-18 | 39.22 | 40.52 | 38.92 | 40.1 | +1.21% | 5,112 | 20,404,615 |
| 2024-07-17 | 40.01 | 40.16 | 38.89 | 39.62 | -0.93% | 5,210 | 20,671,268 |
| 2024-07-16 | 40.21 | 40.5 | 39.59 | 39.99 | -0.62% | 4,859 | 19,470,586 |
| 2024-07-15 | 40.8 | 41.28 | 39.41 | 40.24 | -2.52% | 6,615 | 26,587,818 |
| 2024-07-12 | 41.98 | 42.1 | 41.16 | 41.28 | -1.34% | 5,471 | 22,706,275 |
| 2024-07-11 | 40.64 | 42.17 | 40.64 | 41.84 | +4.08% | 8,043 | 33,404,256 |
| 2024-07-10 | 40 | 40.68 | 39.45 | 40.2 | +0.53% | 7,322 | 29,349,545 |
| 2024-07-09 | 40.29 | 40.6 | 38.73 | 39.99 | -1.14% | 13,089 | 52,118,323 |
| 2024-07-08 | 41.8 | 42.46 | 40.01 | 40.45 | -3.37% | 8,411 | 34,204,833 |
| 2024-07-05 | 41.99 | 42.37 | 40.84 | 41.86 | -0.4% | 7,832 | 32,484,867 |
| 2024-07-04 | 43.98 | 44.25 | 42 | 42.03 | -4.26% | 7,087 | 30,129,507 |
| 2024-07-03 | 44.92 | 45.17 | 43.76 | 43.9 | -2.7% | 6,363 | 28,127,944 |
| 2024-07-02 | 46.3 | 46.32 | 44.5 | 45.12 | -2.86% | 5,683 | 25,672,931 |
| 2024-07-01 | 46.33 | 46.86 | 45.6 | 46.45 | +0.11% | 3,311 | 15,280,711 |
| 2024-06-28 | 46.75 | 47.96 | 46.05 | 46.4 | -0.73% | 4,626 | 21,752,270 |
| 2024-06-27 | 47.82 | 47.83 | 46.64 | 46.74 | -2.07% | 4,240 | 19,989,222 |
| 2024-06-26 | 47.49 | 48.02 | 47.18 | 47.73 | +0.27% | 4,837 | 23,028,666 |
| 2024-06-25 | 48.32 | 49.35 | 47.3 | 47.6 | -1.45% | 5,010 | 24,056,581 |
| 2024-06-24 | 50.01 | 50.71 | 48.1 | 48.3 | -5.11% | 5,761 | 28,177,893 |
| 2024-06-21 | 50.63 | 51 | 50.02 | 50.9 | -0.51% | 3,881 | 19,620,706 |
| 2024-06-20 | 52.77 | 53.03 | 51 | 51.16 | -3.54% | 3,519 | 18,238,470 |
| 2024-06-19 | 52.57 | 53.25 | 51.54 | 53.04 | +0.87% | 4,951 | 25,963,880 |
| 2024-06-18 | 53.28 | 53.57 | 52.33 | 52.58 | -1.35% | 3,103 | 16,383,647 |
| 2024-06-17 | 52.28 | 53.45 | 51.82 | 53.3 | +1.97% | 3,941 | 20,836,299 |
| 2024-06-14 | 51.7 | 52.38 | 51.18 | 52.27 | +1.1% | 3,256 | 16,914,627 |
| 2024-06-13 | 52 | 52.88 | 51.51 | 51.7 | -0.84% | 5,157 | 26,830,262 |
| 2024-06-12 | 52.93 | 53.68 | 52 | 52.14 | -2.14% | 5,909 | 31,059,358 |
| 2024-06-11 | 53.59 | 53.59 | 50.81 | 53.28 | -35.65% | 10,264 | 54,120,587 |
| 2024-06-07 | 79.08 | 83.15 | 79.08 | 82.8 | +3.93% | 5,914 | 48,261,454 |
| 2024-06-06 | 81 | 81.68 | 79 | 79.67 | -1.64% | 5,980 | 47,955,837 |
| 2024-06-05 | 82.4 | 82.4 | 80.72 | 81 | -1.81% | 4,094 | 33,266,297 |
| 2024-06-04 | 82.02 | 82.49 | 79.71 | 82.49 | +0.49% | 7,104 | 57,428,008 |
| 2024-06-03 | 83.96 | 84 | 81.17 | 82.09 | -0.28% | 6,055 | 49,896,827 |
| 2024-05-31 | 81.35 | 82.89 | 81.07 | 82.32 | +1.04% | 2,965 | 24,420,585 |
| 2024-05-30 | 83.79 | 83.79 | 80.01 | 81.47 | -2.76% | 6,971 | 56,700,012 |
| 2024-05-29 | 86.46 | 87.94 | 82.84 | 83.78 | -4.1% | 4,301 | 36,768,843 |
| 2024-05-28 | 86.66 | 88 | 86.06 | 87.36 | +0.36% | 2,003 | 17,412,219 |
| 2024-05-27 | 86.45 | 87.68 | 85.71 | 87.05 | +1.5% | 2,074 | 17,970,786 |
| 2024-05-24 | 87.7 | 87.7 | 85.76 | 85.76 | -2.28% | 2,278 | 19,689,754 |
| 2024-05-23 | 87.08 | 87.98 | 85.88 | 87.76 | +0.85% | 2,805 | 24,538,909 |
| 2024-05-22 | 88.86 | 89.68 | 86.82 | 87.02 | -2.02% | 4,067 | 35,646,548 |
| 2024-05-21 | 87.3 | 89.2 | 86.53 | 88.81 | +2.02% | 4,230 | 37,346,000 |
| 2024-05-20 | 86 | 87.58 | 85.86 | 87.05 | +1.22% | 2,544 | 22,044,020 |
| 2024-05-17 | 87.33 | 87.88 | 85 | 86 | -1.53% | 4,361 | 37,669,818 |
| 2024-05-16 | 89.25 | 89.25 | 86.89 | 87.34 | -2.14% | 5,568 | 48,741,743 |
| 2024-05-15 | 91.08 | 91.49 | 87.4 | 89.25 | -2.03% | 6,648 | 59,033,662 |
| 2024-05-14 | 89.95 | 91.66 | 89.7 | 91.1 | +1.22% | 3,325 | 30,256,957 |
| 2024-05-13 | 89.97 | 90.68 | 88.6 | 90 | -0.44% | 4,149 | 37,127,257 |
| 2024-05-10 | 90.9 | 91.75 | 90.17 | 90.4 | -0.9% | 3,402 | 30,863,035 |
| 2024-05-09 | 91 | 92.32 | 90.82 | 91.22 | -0.41% | 6,285 | 57,489,199 |
| 2024-05-08 | 94 | 94.58 | 90.61 | 91.6 | -2.54% | 7,667 | 70,467,643 |
| 2024-05-07 | 90.49 | 94.46 | 89.8 | 93.99 | +3.87% | 10,094 | 93,634,346 |
| 2024-05-06 | 91.3 | 91.3 | 88.18 | 90.49 | -0.1% | 9,881 | 88,989,179 |
| 2024-04-30 | 92.34 | 92.34 | 90.37 | 90.58 | -1.58% | 5,842 | 53,377,276 |
| 2024-04-29 | 92.59 | 93.3 | 91.38 | 92.03 | -0.97% | 9,266 | 85,522,354 |
| 2024-04-26 | 94 | 94.27 | 91.25 | 92.93 | -2.69% | 11,932 | 110,665,930 |
| 2024-04-25 | 103.7 | 104.02 | 93.32 | 95.5 | -10.11% | 15,099 | 144,079,608 |
| 2024-04-24 | 103 | 107.27 | 102.05 | 106.24 | +3.14% | 3,300 | 34,851,162 |
| 2024-04-23 | 104.8 | 104.87 | 100.08 | 103.01 | -0.95% | 2,712 | 27,679,078 |
| 2024-04-22 | 103.88 | 105 | 101.56 | 104 | +0.1% | 3,334 | 34,377,406 |
| 2024-04-19 | 104.47 | 105.89 | 103.08 | 103.9 | -0.56% | 1,306 | 13,587,549 |
| 2024-04-18 | 106.19 | 106.19 | 102.9 | 104.49 | -1.65% | 2,996 | 31,294,342 |
| 2024-04-17 | 106.58 | 108.78 | 103.79 | 106.24 | -0.25% | 3,810 | 40,184,684 |
| 2024-04-16 | 105.45 | 109 | 103.53 | 106.51 | +1.1% | 3,239 | 34,435,866 |
| 2024-04-15 | 102.82 | 107.6 | 102.56 | 105.35 | +0.79% | 3,111 | 32,679,201 |
| 2024-04-12 | 101.99 | 106.5 | 101.08 | 104.52 | +2.18% | 3,910 | 40,974,664 |
| 2024-04-11 | 98.38 | 102.8 | 98.03 | 102.29 | +3.08% | 3,140 | 31,762,365 |
| 2024-04-10 | 97.4 | 100.95 | 96.81 | 99.23 | +2.02% | 2,721 | 27,025,020 |
| 2024-04-09 | 96.29 | 98.4 | 94.06 | 97.27 | +1.03% | 3,228 | 30,970,849 |
| 2024-04-08 | 96.48 | 98.5 | 95.35 | 96.28 | -0.38% | 2,339 | 22,644,926 |
| 2024-04-03 | 96.45 | 99.8 | 93.28 | 96.65 | +0.31% | 3,601 | 34,955,050 |
| 2024-04-02 | 95.72 | 97.15 | 95.06 | 96.35 | +0.34% | 2,312 | 22,286,213 |
| 2024-04-01 | 97.7 | 97.71 | 94.52 | 96.02 | -1.72% | 4,639 | 44,397,445 |
| 2024-03-29 | 98.11 | 98.57 | 96.37 | 97.7 | -1.01% | 3,193 | 31,005,392 |
| 2024-03-28 | 98.16 | 99.98 | 95.55 | 98.7 | +0.46% | 2,116 | 20,752,308 |
| 2024-03-27 | 101 | 101.48 | 98.25 | 98.25 | -3.2% | 1,779 | 17,719,341 |
| 2024-03-26 | 100.27 | 102.01 | 96.57 | 101.5 | +0.6% | 3,770 | 37,341,811 |
| 2024-03-25 | 97.02 | 102.5 | 96.21 | 100.89 | +2.95% | 3,726 | 37,331,709 |
| 2024-03-22 | 97.96 | 98.49 | 96.77 | 98 | -0.51% | 1,593 | 15,562,744 |
| 2024-03-21 | 97.77 | 98.8 | 96.62 | 98.5 | +0.62% | 2,354 | 22,995,227 |
| 2024-03-20 | 93.97 | 97.89 | 93.26 | 97.89 | +4.23% | 5,357 | 51,197,134 |
| 2024-03-19 | 94.3 | 95.26 | 93.03 | 93.92 | -0.88% | 3,707 | 34,974,699 |
| 2024-03-18 | 94.2 | 94.77 | 90.88 | 94.75 | +0.51% | 4,794 | 44,391,870 |
| 2024-03-15 | 97.12 | 97.99 | 93.88 | 94.27 | -3.79% | 4,256 | 40,382,580 |
| 2024-03-14 | 101.66 | 102.69 | 96.28 | 97.98 | -4.03% | 4,276 | 42,420,971 |
| 2024-03-13 | 101.46 | 103.91 | 100.94 | 102.09 | +0.62% | 2,727 | 27,966,807 |
| 2024-03-12 | 102.17 | 102.69 | 100.67 | 101.46 | -0.58% | 2,081 | 21,112,434 |
| 2024-03-11 | 103 | 103.49 | 101.63 | 102.05 | -1.51% | 1,978 | 20,247,699 |
| 2024-03-08 | 105.5 | 105.89 | 100.5 | 103.61 | -1.55% | 3,626 | 37,220,881 |
| 2024-03-07 | 100.94 | 105.51 | 100.16 | 105.24 | +4.22% | 4,850 | 50,396,819 |
| 2024-03-06 | 100.29 | 103.86 | 100.28 | 100.98 | -0.81% | 3,078 | 31,239,562 |
| 2024-03-05 | 102.7 | 105.5 | 100.95 | 101.8 | -2.15% | 2,268 | 23,267,289 |
| 2024-03-04 | 100.91 | 104.2 | 100.48 | 104.04 | +3% | 2,809 | 28,818,413 |
| 2024-03-01 | 104 | 104 | 99.2 | 101.01 | -1.88% | 2,162 | 21,805,313 |
| 2024-02-29 | 100.89 | 103.05 | 100.8 | 102.95 | +0.49% | 2,305 | 23,513,680 |
| 2024-02-28 | 104.61 | 104.72 | 101.07 | 102.45 | -2.35% | 3,427 | 35,320,839 |
| 2024-02-27 | 107 | 107 | 104.01 | 104.92 | -1.02% | 1,557 | 16,311,998 |
| 2024-02-26 | 105.47 | 107.6 | 105.09 | 106 | -0.01% | 1,655 | 17,610,238 |
| 2024-02-23 | 109.78 | 109.78 | 103.3 | 106.01 | -3.51% | 3,084 | 32,587,807 |
| 2024-02-22 | 105.98 | 110.8 | 105.8 | 109.87 | +3.67% | 1,951 | 21,073,552 |
| 2024-02-21 | 106.51 | 110.4 | 103 | 105.98 | -0.49% | 2,599 | 27,814,954 |
| 2024-02-20 | 105.89 | 107.31 | 103.8 | 106.5 | +0.47% | 1,379 | 14,578,360 |
| 2024-02-19 | 102.99 | 107 | 102.5 | 106 | +3.38% | 1,774 | 18,582,636 |
| 2024-02-08 | 100.3 | 107.94 | 99.33 | 102.53 | +1.82% | 3,568 | 37,081,835 |
| 2024-02-07 | 99.98 | 102 | 95.8 | 100.7 | -0.16% | 3,151 | 31,103,938 |
| 2024-02-06 | 95.81 | 101.95 | 92.01 | 100.86 | +3.04% | 3,645 | 35,569,494 |
| 2024-02-05 | 101.34 | 102.95 | 96 | 97.88 | -5.1% | 2,970 | 29,300,370 |
| 2024-02-02 | 100.6 | 104.54 | 96.82 | 103.14 | +0.71% | 4,173 | 42,161,444 |
| 2024-02-01 | 92.16 | 104.44 | 90.4 | 102.41 | +10% | 6,153 | 60,145,468 |
| 2024-01-31 | 96.5 | 102.47 | 92.91 | 93.1 | -5.59% | 3,453 | 33,424,488 |
| 2024-01-30 | 95.88 | 101.15 | 94.5 | 98.61 | +2.14% | 4,892 | 48,082,108 |
| 2024-01-29 | 107.22 | 107.38 | 96.21 | 96.54 | -11.08% | 4,524 | 45,664,132 |
| 2024-01-26 | 101.88 | 110 | 101.4 | 108.57 | +6.14% | 4,922 | 52,406,222 |
| 2024-01-25 | 102.41 | 104.97 | 100.01 | 102.29 | -0.96% | 2,828 | 28,744,460 |
| 2024-01-24 | 104.41 | 106.31 | 100.76 | 103.28 | -0.03% | 2,310 | 23,898,574 |
| 2024-01-23 | 102.51 | 106.9 | 101.52 | 103.31 | +0.79% | 2,866 | 29,604,617 |
| 2024-01-22 | 106.68 | 108.87 | 102.08 | 102.5 | -5.02% | 2,526 | 26,436,379 |
| 2024-01-19 | 110.46 | 111.41 | 106.56 | 107.92 | -2.77% | 2,116 | 22,934,007 |
| 2024-01-18 | 108 | 112.5 | 107.04 | 110.99 | +0.44% | 3,448 | 37,702,450 |
| 2024-01-17 | 111.88 | 115.72 | 109.56 | 110.5 | -1.34% | 4,577 | 51,636,952 |
| 2024-01-16 | 106.83 | 112.8 | 105.11 | 112 | +4.9% | 5,953 | 66,047,929 |
| 2024-01-15 | 105.92 | 110.2 | 105.92 | 106.77 | -0.59% | 3,190 | 34,403,409 |
| 2024-01-12 | 104.99 | 108.87 | 102.96 | 107.4 | +1.39% | 3,621 | 38,573,484 |
| 2024-01-11 | 102.65 | 110 | 99.6 | 105.93 | +3.2% | 8,419 | 88,353,994 |
| 2024-01-10 | 98.5 | 103.48 | 96.91 | 102.65 | +6% | 5,214 | 52,321,378 |
| 2024-01-09 | 93.49 | 96.98 | 93 | 96.84 | +3.57% | 2,466 | 23,513,197 |
| 2024-01-08 | 96 | 96 | 92.5 | 93.5 | -0.81% | 2,549 | 23,851,485 |
| 2024-01-05 | 99.83 | 100.25 | 93.81 | 94.26 | -5.6% | 3,655 | 35,190,826 |
| 2024-01-04 | 95.3 | 100 | 95 | 99.85 | +2.86% | 4,839 | 47,373,862 |
| 2024-01-03 | 90.35 | 98.89 | 90.09 | 97.07 | +7.38% | 10,382 | 98,545,664 |
| 2024-01-02 | 90.1 | 91.82 | 89.4 | 90.4 | +0.33% | 2,048 | 18,521,480 |
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：