股票概览
101.87
-1.09%
-1.12
103.06
开盘价
103.85
最高价
101.44
最低价
17,966
成交量
数据更新至: 2025-03-25
技术指标
102.17
MA5 (5日均线)
101.34
MA10 (10日均线)
105.85
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 | 103.06 | 103.85 | 101.44 | 101.87 | -1.09% | 17,966 | 184,285,744 |
| 2025-03-24 | 98.53 | 103.33 | 98.11 | 102.99 | +4.03% | 49,041 | 502,198,827 |
| 2025-03-21 | 103.03 | 103.88 | 98.18 | 99 | -4.72% | 42,092 | 421,081,319 |
| 2025-03-20 | 104 | 105.49 | 102.21 | 103.9 | +0.79% | 41,045 | 428,011,816 |
| 2025-03-19 | 101.58 | 104.17 | 101.18 | 103.09 | +1.27% | 40,581 | 418,571,856 |
| 2025-03-18 | 100.24 | 102.7 | 99.77 | 101.8 | +1.68% | 40,116 | 407,276,444 |
| 2025-03-17 | 100.5 | 101.71 | 99.6 | 100.12 | -0.12% | 28,853 | 289,700,609 |
| 2025-03-14 | 99.19 | 100.99 | 99.19 | 100.24 | -0.26% | 35,639 | 357,815,237 |
| 2025-03-13 | 99.7 | 100.68 | 98.73 | 100.5 | +0.64% | 38,219 | 381,879,783 |
| 2025-03-12 | 101.52 | 101.95 | 98.5 | 99.86 | -2.33% | 59,306 | 592,620,120 |
| 2025-03-11 | 103.2 | 104.98 | 100.8 | 102.24 | -1.53% | 46,223 | 473,813,251 |
| 2025-03-10 | 101.23 | 105 | 99.8 | 103.83 | +2.58% | 69,187 | 710,973,456 |
| 2025-03-07 | 107.82 | 109 | 100.2 | 101.22 | -7.14% | 107,834 | 1,115,077,705 |
| 2025-03-06 | 114.36 | 114.97 | 108.48 | 109 | -4.26% | 61,003 | 678,910,351 |
| 2025-03-05 | 114.88 | 116 | 113.31 | 113.85 | -0.8% | 16,757 | 191,490,457 |
| 2025-03-04 | 115.24 | 117.5 | 114.33 | 114.77 | -1.58% | 22,095 | 255,422,148 |
| 2025-03-03 | 111.76 | 116.9 | 110.23 | 116.61 | +4.51% | 38,237 | 438,804,207 |
| 2025-02-28 | 115.45 | 115.92 | 110.36 | 111.58 | -3.34% | 33,288 | 372,610,087 |
| 2025-02-27 | 115 | 116.14 | 113.1 | 115.44 | +0.33% | 25,164 | 288,250,646 |
| 2025-02-26 | 117.36 | 119.54 | 114 | 115.06 | -1.57% | 31,670 | 368,774,169 |
| 2025-02-25 | 121.53 | 121.53 | 116.08 | 116.89 | -1.77% | 22,734 | 267,827,290 |
| 2025-02-24 | 118 | 120.82 | 115.78 | 119 | +1% | 31,625 | 376,691,889 |
| 2025-02-21 | 113.08 | 118.88 | 112.95 | 117.82 | +3.86% | 36,367 | 423,399,097 |
| 2025-02-20 | 111.7 | 114.38 | 110.91 | 113.44 | +1.26% | 24,442 | 276,038,597 |
| 2025-02-19 | 107.69 | 112.22 | 107.38 | 112.03 | +4.02% | 30,027 | 332,231,175 |
| 2025-02-18 | 109 | 110.2 | 107 | 107.7 | -2% | 27,756 | 300,524,778 |
| 2025-02-17 | 110.36 | 110.8 | 107.1 | 109.9 | +0.06% | 35,722 | 387,109,778 |
| 2025-02-14 | 110.11 | 111.49 | 109.18 | 109.83 | -0.61% | 23,177 | 255,099,143 |
| 2025-02-13 | 111.66 | 111.94 | 108.65 | 110.5 | -1.06% | 31,814 | 351,263,567 |
| 2025-02-12 | 110.02 | 112.38 | 109.43 | 111.68 | +1.1% | 29,745 | 330,650,685 |
| 2025-02-11 | 106.97 | 111.11 | 106.52 | 110.47 | +2.9% | 43,806 | 480,154,392 |
| 2025-02-10 | 110.01 | 110.01 | 105.88 | 107.36 | -2.46% | 52,239 | 559,562,856 |
| 2025-02-07 | 111.55 | 112.4 | 107.32 | 110.07 | -1.39% | 48,507 | 530,803,651 |
| 2025-02-06 | 112.09 | 112.96 | 110.1 | 111.62 | -1.4% | 37,245 | 415,138,793 |
| 2025-02-05 | 109.4 | 114.8 | 108.16 | 113.2 | +4.31% | 66,410 | 746,715,340 |
| 2025-01-27 | 105.5 | 110.1 | 103.61 | 108.52 | +3.05% | 40,313 | 435,245,230 |
| 2025-01-24 | 103.41 | 105.83 | 103.35 | 105.31 | +0.87% | 31,737 | 333,113,161 |
| 2025-01-23 | 108.59 | 108.65 | 103.7 | 104.4 | -3.43% | 47,113 | 495,749,706 |
| 2025-01-22 | 106.98 | 108.35 | 105 | 108.11 | +1.07% | 31,280 | 334,578,844 |
| 2025-01-21 | 106.83 | 107.97 | 104.21 | 106.97 | +0.84% | 37,761 | 401,292,922 |
| 2025-01-20 | 109.97 | 112 | 105.2 | 106.08 | -1% | 57,607 | 620,139,069 |
| 2025-01-17 | 103.51 | 108.84 | 102.83 | 107.15 | +2.74% | 42,242 | 449,265,108 |
| 2025-01-16 | 105.4 | 106 | 102.6 | 104.29 | -0.48% | 41,474 | 432,724,249 |
| 2025-01-15 | 104.33 | 106 | 103.51 | 104.79 | +0.44% | 40,027 | 420,068,315 |
| 2025-01-14 | 102.65 | 105.49 | 101.23 | 104.33 | +0.86% | 43,894 | 456,828,191 |
| 2025-01-13 | 101 | 103.58 | 100.53 | 103.44 | +0.92% | 32,216 | 329,727,891 |
| 2025-01-10 | 103 | 106 | 102.5 | 102.5 | -1.74% | 29,262 | 304,022,023 |
| 2025-01-09 | 103.62 | 107.15 | 102.02 | 104.31 | +0.81% | 42,799 | 449,055,152 |
| 2025-01-08 | 100.29 | 104.66 | 99.5 | 103.47 | +2.62% | 65,810 | 672,192,874 |
| 2025-01-07 | 94.49 | 103 | 94.45 | 100.83 | +6.75% | 68,512 | 687,085,445 |
| 2025-01-06 | 91.18 | 95.56 | 91.18 | 94.45 | +3.59% | 50,596 | 475,709,468 |
| 2025-01-03 | 92.6 | 94.67 | 90.88 | 91.18 | -2.4% | 34,248 | 317,184,211 |
| 2025-01-02 | 97.79 | 97.93 | 92.18 | 93.42 | -4.32% | 54,966 | 520,931,731 |
| 2024-12-31 | 99 | 99.73 | 97.22 | 97.64 | -1.28% | 32,317 | 317,887,495 |
| 2024-12-30 | 96.21 | 100.27 | 96.21 | 98.91 | +1.43% | 34,096 | 337,236,000 |
| 2024-12-27 | 96.84 | 98.8 | 95.9 | 97.52 | +1.45% | 40,232 | 392,962,854 |
| 2024-12-26 | 94.5 | 97.8 | 94.5 | 96.13 | +0.79% | 26,809 | 258,481,129 |
| 2024-12-25 | 95.92 | 96.25 | 94.18 | 95.38 | -0.84% | 28,700 | 273,375,157 |
| 2024-12-24 | 96.08 | 96.8 | 94.03 | 96.19 | +0.19% | 37,973 | 362,566,623 |
| 2024-12-23 | 94.03 | 97.62 | 93.4 | 96.01 | +1.88% | 63,865 | 614,465,772 |
| 2024-12-20 | 93.06 | 96.77 | 91.53 | 94.24 | -1.72% | 70,430 | 662,101,910 |
| 2024-12-19 | 92.56 | 95.89 | 91.31 | 95.89 | +3.06% | 44,603 | 412,387,287 |
| 2024-12-18 | 89.01 | 93.76 | 88.81 | 93.04 | +4.75% | 51,437 | 471,908,975 |
| 2024-12-17 | 89.31 | 91.16 | 88.5 | 88.82 | -0.76% | 28,579 | 256,706,488 |
| 2024-12-16 | 90.3 | 90.5 | 87.97 | 89.5 | -1% | 33,401 | 297,433,737 |
| 2024-12-13 | 88.81 | 92.1 | 87.5 | 90.4 | +1.25% | 44,589 | 401,533,886 |
| 2024-12-12 | 89.18 | 90.84 | 88.3 | 89.28 | +0.04% | 31,666 | 283,332,112 |
| 2024-12-11 | 88.55 | 90.26 | 87.13 | 89.24 | +0.12% | 36,626 | 325,896,599 |
| 2024-12-10 | 91.3 | 91.36 | 87.54 | 89.13 | +2.61% | 59,640 | 531,204,594 |
| 2024-12-09 | 86.86 | 87.75 | 85.3 | 86.86 | +0.3% | 38,659 | 334,739,971 |
| 2024-12-06 | 83.74 | 87.26 | 82.7 | 86.6 | +3.37% | 50,947 | 435,134,771 |
| 2024-12-05 | 83.35 | 84.47 | 83 | 83.78 | +0.34% | 22,433 | 187,705,890 |
| 2024-12-04 | 85.18 | 85.67 | 82.71 | 83.5 | -2.24% | 32,845 | 275,468,652 |
| 2024-12-03 | 84.73 | 86 | 83.08 | 85.41 | +0.48% | 42,575 | 361,692,211 |
| 2024-12-02 | 83.41 | 87.88 | 83.3 | 85 | +3.65% | 76,149 | 655,047,594 |
| 2024-11-29 | 81.18 | 84.11 | 81 | 82.01 | +1.08% | 40,938 | 338,220,087 |
| 2024-11-28 | 82.24 | 83.98 | 80.89 | 81.13 | -0.9% | 36,517 | 301,298,950 |
| 2024-11-27 | 80.01 | 82.08 | 78.78 | 81.87 | +2.01% | 31,512 | 254,608,517 |
| 2024-11-26 | 79.81 | 81.68 | 79.81 | 80.26 | +0.38% | 25,976 | 209,332,067 |
| 2024-11-25 | 80.51 | 81.47 | 79.12 | 79.96 | -0.71% | 40,469 | 322,955,065 |
| 2024-11-22 | 84.8 | 86.65 | 80.38 | 80.53 | -5.04% | 51,472 | 424,732,822 |
| 2024-11-21 | 83.3 | 85.58 | 83 | 84.8 | +2.05% | 36,808 | 311,947,732 |
| 2024-11-20 | 83.66 | 84.05 | 81.55 | 83.1 | -0.67% | 39,965 | 330,661,982 |
| 2024-11-19 | 83.31 | 84.42 | 82.01 | 83.66 | +0.43% | 34,287 | 285,203,613 |
| 2024-11-18 | 83.11 | 84.79 | 81.3 | 83.3 | +0.22% | 51,961 | 432,397,766 |
| 2024-11-15 | 86.58 | 87.5 | 83.03 | 83.12 | -4.08% | 38,931 | 330,830,958 |
| 2024-11-14 | 88.73 | 88.95 | 86.38 | 86.66 | -2.93% | 40,177 | 351,512,544 |
| 2024-11-13 | 89.6 | 90.19 | 87.37 | 89.28 | -0.89% | 40,967 | 364,316,531 |
| 2024-11-12 | 91 | 91.91 | 88.71 | 90.08 | +0.12% | 57,497 | 516,767,898 |
| 2024-11-11 | 86.88 | 91.3 | 86.46 | 89.97 | +2.71% | 74,623 | 665,991,812 |
| 2024-11-08 | 86.64 | 89.03 | 84.86 | 87.6 | +2.94% | 71,203 | 619,686,906 |
| 2024-11-07 | 82.5 | 85.39 | 80.88 | 85.1 | +1.32% | 58,994 | 490,880,562 |
| 2024-11-06 | 84.95 | 89.18 | 83.53 | 83.99 | -1.77% | 78,500 | 674,212,472 |
| 2024-11-05 | 84.16 | 87.47 | 82.62 | 85.5 | +2.64% | 73,490 | 628,976,412 |
| 2024-11-04 | 78.25 | 84 | 78.25 | 83.3 | +6.18% | 81,705 | 675,089,240 |
| 2024-11-01 | 80.03 | 80.64 | 77.7 | 78.45 | -2.15% | 60,886 | 481,087,499 |
| 2024-10-31 | 80.91 | 81.5 | 78.5 | 80.17 | -0.91% | 86,348 | 694,197,544 |
| 2024-10-30 | 85.5 | 86.76 | 79.29 | 80.91 | -3.58% | 117,717 | 960,792,383 |
| 2024-10-29 | 85 | 85.51 | 82.8 | 83.91 | -0.71% | 61,786 | 518,750,096 |
| 2024-10-28 | 81.04 | 84.86 | 79.1 | 84.51 | +5.05% | 68,229 | 561,085,148 |
| 2024-10-25 | 80.53 | 81.3 | 79.3 | 80.45 | +0.24% | 26,859 | 215,509,126 |
| 2024-10-24 | 80.65 | 81 | 79.51 | 80.26 | -1.22% | 22,204 | 178,001,731 |
| 2024-10-23 | 81.17 | 82.88 | 80.08 | 81.25 | +0.1% | 31,781 | 258,598,075 |
| 2024-10-22 | 81.75 | 82.19 | 79.5 | 81.17 | +0.36% | 45,399 | 367,504,883 |
| 2024-10-21 | 83.99 | 84.18 | 80.13 | 80.88 | -3.21% | 64,290 | 526,564,237 |
| 2024-10-18 | 77.99 | 86.65 | 77.03 | 83.56 | +7.13% | 69,393 | 569,217,566 |
| 2024-10-17 | 79.22 | 80.18 | 77.56 | 78 | -0.7% | 31,489 | 248,063,380 |
| 2024-10-16 | 79.77 | 80.4 | 78.25 | 78.55 | -3.02% | 43,211 | 341,946,246 |
| 2024-10-15 | 83 | 84.98 | 80.85 | 81 | -4.06% | 60,116 | 497,440,911 |
| 2024-10-14 | 82.92 | 84.75 | 80.53 | 84.43 | +3.51% | 56,851 | 471,691,898 |
| 2024-10-11 | 86.49 | 86.63 | 80.3 | 81.57 | -5.7% | 51,317 | 426,185,785 |
| 2024-10-10 | 87 | 93.5 | 85.74 | 86.5 | +0.58% | 81,523 | 723,134,836 |
| 2024-10-09 | 92.8 | 94.3 | 85.58 | 86 | -10.13% | 103,024 | 923,601,636 |
| 2024-10-08 | 100.6 | 100.61 | 88 | 95.69 | +14.11% | 121,630 | 1,143,768,021 |
| 2024-09-30 | 76.67 | 84.58 | 75.45 | 83.86 | +14.66% | 82,228 | 659,978,875 |
| 2024-09-27 | 70.16 | 74.95 | 70.16 | 73.14 | +4.26% | 52,508 | 381,778,475 |
| 2024-09-26 | 69.08 | 70.15 | 67.8 | 70.15 | +1.81% | 56,345 | 388,473,741 |
| 2024-09-25 | 70.56 | 72.59 | 68.61 | 68.9 | -2.27% | 60,193 | 421,742,997 |
| 2024-09-24 | 69.8 | 70.84 | 68.4 | 70.5 | +1.37% | 50,754 | 354,230,492 |
| 2024-09-23 | 67.68 | 70 | 67.31 | 69.55 | +2.48% | 40,018 | 277,363,511 |
| 2024-09-20 | 68.61 | 68.96 | 67.73 | 67.87 | -1.21% | 29,275 | 199,589,315 |
| 2024-09-19 | 69 | 70.17 | 68.27 | 68.7 | -0.38% | 28,386 | 196,102,108 |
| 2024-09-18 | 67 | 69.26 | 66.67 | 68.96 | +1.79% | 22,463 | 153,114,240 |
| 2024-09-13 | 68.16 | 69.29 | 67.65 | 67.75 | -0.48% | 28,385 | 193,663,198 |
| 2024-09-12 | 68.47 | 69.12 | 67.15 | 68.08 | -0.5% | 38,305 | 260,834,502 |
| 2024-09-11 | 65.13 | 68.76 | 65.13 | 68.42 | +2.75% | 40,175 | 271,564,497 |
| 2024-09-10 | 64.99 | 67 | 64.18 | 66.59 | +1.74% | 33,048 | 217,179,293 |
| 2024-09-09 | 65.61 | 66.6 | 64.8 | 65.45 | +0.91% | 41,671 | 273,445,548 |
| 2024-09-06 | 66.55 | 66.55 | 64.74 | 64.86 | -3.03% | 33,640 | 220,408,087 |
| 2024-09-05 | 66.66 | 67.2 | 66.1 | 66.89 | +0.69% | 28,229 | 188,260,481 |
| 2024-09-04 | 66 | 67.16 | 65.22 | 66.43 | -0.3% | 41,675 | 275,938,761 |
| 2024-09-03 | 62.36 | 67.45 | 61.99 | 66.63 | +6.61% | 57,086 | 375,303,416 |
| 2024-09-02 | 63.9 | 64.6 | 62.38 | 62.5 | -0.92% | 63,771 | 404,729,118 |
| 2024-08-30 | 62.98 | 64.95 | 61.36 | 63.08 | +5.24% | 93,012 | 590,930,302 |
| 2024-08-29 | 57.9 | 60.2 | 57.53 | 59.94 | +3.49% | 42,850 | 253,474,413 |
| 2024-08-28 | 55.6 | 59.5 | 55.18 | 57.92 | +4.02% | 53,140 | 308,328,872 |
| 2024-08-27 | 54.11 | 55.85 | 53.9 | 55.68 | +2.17% | 35,410 | 195,370,944 |
| 2024-08-26 | 56.06 | 56.2 | 53.86 | 54.5 | -1.02% | 31,668 | 172,289,489 |
| 2024-08-23 | 54.82 | 55.33 | 54.3 | 55.06 | 0% | 22,293 | 122,567,015 |
| 2024-08-22 | 56.37 | 57.07 | 55 | 55.06 | -2.48% | 30,837 | 171,522,903 |
| 2024-08-21 | 56.02 | 57.85 | 55.5 | 56.46 | +0.11% | 41,406 | 234,546,719 |
| 2024-08-20 | 56.25 | 56.8 | 55.68 | 56.4 | +0.27% | 44,457 | 249,490,555 |
| 2024-08-19 | 53.68 | 56.36 | 53.08 | 56.25 | +4.73% | 53,530 | 298,012,030 |
| 2024-08-16 | 53.99 | 55.33 | 53.57 | 53.71 | +0.17% | 31,368 | 170,643,753 |
| 2024-08-15 | 53.24 | 54.54 | 52.9 | 53.62 | +0.51% | 28,174 | 151,205,656 |
| 2024-08-14 | 55 | 55 | 52.9 | 53.35 | -1.7% | 36,687 | 196,558,163 |
| 2024-08-13 | 53.93 | 55.9 | 53.2 | 54.27 | +0.65% | 41,593 | 225,462,986 |
| 2024-08-12 | 54.01 | 55.32 | 53.27 | 53.92 | -0.88% | 38,314 | 207,400,922 |
| 2024-08-09 | 52.61 | 55.16 | 52.59 | 54.4 | +3.78% | 48,209 | 260,674,325 |
| 2024-08-08 | 51.9 | 53.08 | 50.81 | 52.42 | +2.04% | 32,797 | 170,973,391 |
| 2024-08-07 | 51.02 | 51.73 | 50.21 | 51.37 | +1% | 34,508 | 176,494,331 |
| 2024-08-06 | 51.51 | 51.68 | 50.3 | 50.86 | -0.06% | 29,509 | 149,893,842 |
| 2024-08-05 | 51.4 | 52.96 | 50.76 | 50.89 | -2.6% | 28,204 | 145,411,884 |
| 2024-08-02 | 53.19 | 53.6 | 52.1 | 52.25 | -2.25% | 28,295 | 149,322,373 |
| 2024-08-01 | 54.37 | 55.3 | 53.02 | 53.45 | -1.69% | 31,509 | 169,689,854 |
| 2024-07-31 | 51 | 54.58 | 50.4 | 54.37 | +6.8% | 45,936 | 243,904,808 |
| 2024-07-30 | 51.5 | 51.74 | 50.5 | 50.91 | -1.51% | 23,896 | 121,591,631 |
| 2024-07-29 | 51.96 | 52.2 | 51.3 | 51.69 | -0.79% | 22,148 | 114,682,043 |
| 2024-07-26 | 52.39 | 52.93 | 51.8 | 52.1 | -0.38% | 27,440 | 143,526,949 |
| 2024-07-25 | 53 | 53.04 | 52.03 | 52.3 | -1.32% | 21,234 | 111,392,519 |
| 2024-07-24 | 53.59 | 54.16 | 52.88 | 53 | -0.95% | 23,773 | 126,793,253 |
| 2024-07-23 | 55.45 | 55.46 | 53.51 | 53.51 | -3.62% | 33,418 | 181,075,203 |
| 2024-07-22 | 55.7 | 56.44 | 55.2 | 55.52 | -0.32% | 33,965 | 189,241,389 |
| 2024-07-19 | 55.82 | 56.19 | 55.33 | 55.7 | -0.21% | 30,585 | 170,386,621 |
| 2024-07-18 | 55.56 | 56.23 | 54.45 | 55.82 | -0.02% | 41,415 | 229,384,621 |
| 2024-07-17 | 59 | 59.15 | 55.71 | 55.83 | -5.77% | 61,813 | 352,500,993 |
| 2024-07-16 | 60.05 | 60.42 | 58.79 | 59.25 | -1.33% | 32,185 | 190,576,611 |
| 2024-07-15 | 62.4 | 62.5 | 59.85 | 60.05 | -3.77% | 41,443 | 250,448,617 |
| 2024-07-12 | 63.29 | 63.29 | 62.07 | 62.4 | -2.1% | 18,039 | 112,702,774 |
| 2024-07-11 | 63.94 | 64.5 | 62.37 | 63.74 | +1.32% | 24,316 | 153,865,234 |
| 2024-07-10 | 63.89 | 64.28 | 62.56 | 62.91 | -1.66% | 29,302 | 185,949,689 |
| 2024-07-09 | 63.76 | 64.99 | 63.17 | 63.97 | -0.09% | 35,188 | 224,679,864 |
| 2024-07-08 | 65.45 | 65.86 | 63.77 | 64.03 | -2.18% | 25,442 | 164,610,543 |
| 2024-07-05 | 66.28 | 66.62 | 64.04 | 65.46 | -1.27% | 22,335 | 146,427,638 |
| 2024-07-04 | 66 | 67.06 | 65.5 | 66.3 | +0.33% | 21,664 | 144,035,426 |
| 2024-07-03 | 67.81 | 68.2 | 65.6 | 66.08 | -2.65% | 35,705 | 238,788,404 |
| 2024-07-02 | 70.98 | 71.68 | 67.63 | 67.88 | -4.48% | 43,893 | 301,809,324 |
| 2024-07-01 | 71.62 | 72.31 | 69.01 | 71.06 | -0.21% | 21,887 | 154,177,045 |
| 2024-06-28 | 70.02 | 73.11 | 69.68 | 71.21 | +0.88% | 20,467 | 147,100,653 |
| 2024-06-27 | 71.08 | 72.1 | 70.42 | 70.59 | -1.19% | 19,459 | 138,424,052 |
| 2024-06-26 | 71.83 | 72.35 | 70.66 | 71.44 | -0.47% | 20,165 | 143,897,075 |
| 2024-06-25 | 72.34 | 72.72 | 71.04 | 71.78 | -0.33% | 21,807 | 156,609,432 |
| 2024-06-24 | 73.84 | 74.87 | 71.76 | 72.02 | -2.72% | 23,975 | 174,633,984 |
| 2024-06-21 | 72.62 | 74.45 | 71.82 | 74.03 | +1.97% | 22,470 | 165,237,078 |
| 2024-06-20 | 72.85 | 73.8 | 72.49 | 72.6 | -0.62% | 16,430 | 120,104,894 |
| 2024-06-19 | 73.79 | 73.91 | 72.29 | 73.05 | -1.28% | 20,048 | 146,086,026 |
| 2024-06-18 | 74.54 | 75.37 | 73.6 | 74 | -0.28% | 20,202 | 149,876,478 |
| 2024-06-17 | 72.8 | 74.96 | 72.78 | 74.21 | +1.96% | 33,010 | 244,889,625 |
| 2024-06-14 | 73.29 | 73.74 | 71.69 | 72.78 | -0.71% | 40,890 | 297,506,256 |
| 2024-06-13 | 73.67 | 74 | 72.55 | 73.3 | -0.41% | 25,183 | 184,414,046 |
| 2024-06-12 | 71.8 | 74.48 | 71.69 | 73.6 | +2.46% | 29,045 | 213,592,384 |
| 2024-06-11 | 70.66 | 72.74 | 70.02 | 71.83 | +1.24% | 28,106 | 200,472,355 |
| 2024-06-07 | 72.61 | 72.88 | 70.2 | 70.95 | -1.61% | 27,143 | 193,354,712 |
| 2024-06-06 | 69.99 | 73.31 | 69.68 | 72.11 | +3.98% | 41,694 | 299,492,958 |
| 2024-06-05 | 70.4 | 71.19 | 69.25 | 69.35 | -1.65% | 21,065 | 147,369,906 |
| 2024-06-04 | 69.81 | 70.68 | 69.35 | 70.51 | +1.08% | 25,464 | 178,095,565 |
| 2024-06-03 | 69.34 | 71.25 | 69.15 | 69.76 | -0.53% | 38,755 | 271,739,292 |
| 2024-05-31 | 71.39 | 72.5 | 69.74 | 70.13 | -1.87% | 27,884 | 197,024,353 |
| 2024-05-30 | 71.57 | 72.3 | 70.59 | 71.47 | -0.25% | 21,431 | 153,220,970 |
| 2024-05-29 | 71.78 | 72.2 | 71.05 | 71.65 | -0.07% | 18,743 | 134,380,118 |
| 2024-05-28 | 72.25 | 72.9 | 71.26 | 71.7 | -0.73% | 19,845 | 142,244,416 |
| 2024-05-27 | 70.92 | 72.99 | 70.35 | 72.23 | +2.97% | 37,258 | 268,410,399 |
| 2024-05-24 | 69.01 | 70.8 | 69.01 | 70.15 | -24.24% | 29,190 | 204,373,235 |
| 2024-05-23 | 94.1 | 95 | 92.6 | 92.6 | -1.36% | 23,128 | 217,026,331 |
| 2024-05-22 | 95.02 | 95.5 | 93.7 | 93.88 | -1.14% | 21,234 | 200,339,955 |
| 2024-05-21 | 94.32 | 95.98 | 94 | 94.96 | +0.48% | 17,969 | 171,109,123 |
| 2024-05-20 | 95.7 | 96.7 | 93.83 | 94.51 | -1.04% | 26,092 | 247,067,013 |
| 2024-05-17 | 98.48 | 98.6 | 94.41 | 95.5 | -2.37% | 40,618 | 388,449,678 |
| 2024-05-16 | 98.3 | 99.6 | 97.16 | 97.82 | -1.15% | 25,569 | 250,845,167 |
| 2024-05-15 | 96.37 | 99.33 | 95.66 | 98.96 | +3.45% | 35,514 | 348,291,268 |
| 2024-05-14 | 98 | 100.59 | 95.61 | 95.66 | -0.16% | 56,328 | 549,944,095 |
| 2024-05-13 | 91.61 | 97 | 90.92 | 95.81 | +3.59% | 51,562 | 488,208,620 |
| 2024-05-10 | 90.44 | 93.2 | 89 | 92.49 | +1.96% | 32,107 | 292,413,708 |
| 2024-05-09 | 87.1 | 91.55 | 86.01 | 90.71 | +4.31% | 36,587 | 326,854,781 |
| 2024-05-08 | 88 | 88.3 | 86.77 | 86.96 | -1.29% | 24,129 | 211,266,759 |
| 2024-05-07 | 87.8 | 88.37 | 86.62 | 88.1 | +0.36% | 36,493 | 319,918,549 |
| 2024-05-06 | 87.18 | 88.39 | 86.3 | 87.78 | +1.63% | 40,169 | 350,629,532 |
| 2024-04-30 | 86.23 | 86.93 | 85.22 | 86.37 | +0.2% | 26,250 | 226,457,112 |
| 2024-04-29 | 83.1 | 86.85 | 83.1 | 86.2 | +1.67% | 40,864 | 349,764,991 |
| 2024-04-26 | 80 | 85.1 | 79.85 | 84.78 | +5.11% | 34,807 | 290,163,327 |
| 2024-04-25 | 87.05 | 87.05 | 80.6 | 80.66 | -5.58% | 42,494 | 349,711,671 |
| 2024-04-24 | 83.76 | 85.43 | 82.69 | 85.43 | +1.99% | 21,420 | 180,269,722 |
| 2024-04-23 | 83.51 | 84.14 | 82.1 | 83.76 | +0.34% | 20,625 | 171,674,386 |
| 2024-04-22 | 82.7 | 83.95 | 81.64 | 83.48 | +0.76% | 24,869 | 206,067,924 |
| 2024-04-19 | 84.69 | 84.69 | 82.51 | 82.85 | -2.53% | 29,350 | 244,589,921 |
| 2024-04-18 | 81.56 | 85.11 | 80.66 | 85 | +4.09% | 33,733 | 282,247,841 |
| 2024-04-17 | 79.1 | 82.17 | 79.02 | 81.66 | +2.01% | 23,247 | 188,238,918 |
| 2024-04-16 | 79.23 | 82.18 | 79.23 | 80.05 | +0.55% | 26,067 | 210,314,606 |
| 2024-04-15 | 77 | 81.08 | 76.8 | 79.61 | +3.08% | 20,925 | 166,070,492 |
| 2024-04-12 | 77.02 | 78.44 | 76.35 | 77.23 | +0.39% | 14,692 | 113,514,695 |
| 2024-04-11 | 77.17 | 78.2 | 76.72 | 76.93 | -1.21% | 11,804 | 91,425,236 |
| 2024-04-10 | 78.84 | 79.11 | 77.22 | 77.87 | -1.41% | 14,789 | 115,148,271 |
| 2024-04-09 | 78.13 | 79.63 | 77.5 | 78.98 | +1.05% | 13,872 | 109,258,207 |
| 2024-04-08 | 79.54 | 80.68 | 78.16 | 78.16 | -2.21% | 20,096 | 159,762,167 |
| 2024-04-03 | 79.73 | 80.5 | 78.8 | 79.93 | -0.76% | 14,811 | 117,916,357 |
| 2024-04-02 | 80.83 | 81.39 | 79.55 | 80.54 | -0.87% | 22,151 | 177,810,676 |
| 2024-04-01 | 78 | 82.01 | 77.3 | 81.25 | +5.14% | 31,438 | 253,432,076 |
| 2024-03-29 | 76.43 | 77.39 | 75.62 | 77.28 | +0.95% | 14,469 | 110,645,524 |
| 2024-03-28 | 76 | 77.99 | 75.13 | 76.55 | +0.58% | 19,698 | 151,111,327 |
| 2024-03-27 | 78.5 | 78.56 | 75.88 | 76.11 | -3.04% | 19,590 | 150,871,085 |
| 2024-03-26 | 80.1 | 80.97 | 78.03 | 78.5 | -1.96% | 20,881 | 165,855,947 |
| 2024-03-25 | 82.34 | 82.57 | 80.01 | 80.07 | -2.84% | 20,450 | 166,243,792 |
| 2024-03-22 | 83.32 | 84.74 | 82.08 | 82.41 | -1.09% | 16,018 | 132,874,193 |
| 2024-03-21 | 84.05 | 84.57 | 83 | 83.32 | -0.54% | 16,038 | 134,067,601 |
| 2024-03-20 | 85.23 | 85.76 | 82.71 | 83.77 | -1.83% | 23,160 | 193,699,765 |
| 2024-03-19 | 84.44 | 87.24 | 83.9 | 85.33 | +1.22% | 23,949 | 205,768,739 |
| 2024-03-18 | 83 | 84.77 | 82.59 | 84.3 | +1.21% | 19,673 | 164,457,297 |
| 2024-03-15 | 81.55 | 83.29 | 81.11 | 83.29 | +1.64% | 17,155 | 141,066,772 |
| 2024-03-14 | 82.54 | 83 | 81 | 81.95 | -0.79% | 16,771 | 137,397,660 |
| 2024-03-13 | 84 | 84.08 | 82.08 | 82.6 | -1.74% | 18,785 | 155,749,272 |
| 2024-03-12 | 84.38 | 85.24 | 82.78 | 84.06 | -0.28% | 16,925 | 141,930,793 |
| 2024-03-11 | 82.57 | 84.48 | 81.46 | 84.3 | +1.51% | 18,191 | 150,946,377 |
| 2024-03-08 | 81.02 | 83.42 | 81.02 | 83.05 | +2% | 17,087 | 140,450,705 |
| 2024-03-07 | 83.33 | 84.19 | 81.42 | 81.42 | -1.74% | 17,876 | 147,777,225 |
| 2024-03-06 | 84.3 | 84.78 | 81.8 | 82.86 | -1.75% | 22,271 | 185,025,815 |
| 2024-03-05 | 82.52 | 86.25 | 82.02 | 84.34 | +1.59% | 30,392 | 257,009,760 |
| 2024-03-04 | 83.5 | 83.54 | 81.88 | 83.02 | -1.03% | 21,118 | 174,847,705 |
| 2024-03-01 | 82.46 | 84.6 | 81.61 | 83.88 | +2.67% | 32,177 | 268,427,700 |
| 2024-02-29 | 79.02 | 82.49 | 78.9 | 81.7 | +2.77% | 32,359 | 262,054,126 |
| 2024-02-28 | 83.42 | 84.7 | 79.5 | 79.5 | -2.86% | 32,433 | 266,993,478 |
| 2024-02-27 | 79.95 | 81.85 | 79.38 | 81.84 | +1.84% | 26,944 | 216,589,479 |
| 2024-02-26 | 81.04 | 81.41 | 79.59 | 80.36 | -0.64% | 23,459 | 188,813,146 |
| 2024-02-23 | 82.52 | 82.64 | 80.11 | 80.88 | -1.71% | 27,225 | 220,278,108 |
| 2024-02-22 | 81.8 | 83.8 | 81.3 | 82.29 | +1.09% | 20,283 | 167,283,221 |
| 2024-02-21 | 82.44 | 84.05 | 80.8 | 81.4 | -1.36% | 29,341 | 241,864,691 |
| 2024-02-20 | 82.87 | 84.5 | 81.4 | 82.52 | -0.12% | 23,746 | 195,699,512 |
| 2024-02-19 | 85.46 | 85.89 | 80.49 | 82.62 | -1.37% | 36,948 | 306,825,359 |
| 2024-02-08 | 87.37 | 93.5 | 82.85 | 83.77 | -0.84% | 62,501 | 550,913,231 |
| 2024-02-07 | 77.5 | 85.88 | 76.67 | 84.48 | +9.01% | 63,919 | 534,761,588 |
| 2024-02-06 | 66.66 | 77.77 | 65.98 | 77.5 | +16.28% | 47,360 | 347,441,997 |
| 2024-02-05 | 66.9 | 71.4 | 62.8 | 66.65 | +0.08% | 37,425 | 247,185,831 |
| 2024-02-02 | 69.08 | 69.49 | 64.6 | 66.6 | -3.25% | 18,929 | 126,969,656 |
| 2024-02-01 | 68.48 | 70.48 | 67.57 | 68.84 | +0.41% | 19,265 | 132,995,890 |
| 2024-01-31 | 70.03 | 70.99 | 67.76 | 68.56 | -1.56% | 20,031 | 138,603,318 |
| 2024-01-30 | 72.46 | 72.88 | 69.55 | 69.65 | -3.88% | 20,455 | 145,785,497 |
| 2024-01-29 | 73.4 | 77.91 | 72 | 72.46 | -2.83% | 20,019 | 147,026,793 |
| 2024-01-26 | 75.98 | 76.37 | 74.23 | 74.57 | -1.97% | 15,649 | 117,816,805 |
| 2024-01-25 | 77.69 | 78 | 75 | 76.07 | -1.6% | 27,139 | 206,569,963 |
| 2024-01-24 | 76.73 | 79.6 | 75.82 | 77.31 | +1.12% | 29,104 | 226,147,939 |
| 2024-01-23 | 73 | 77.67 | 72.51 | 76.45 | +4.24% | 33,161 | 251,207,362 |
| 2024-01-22 | 77.2 | 78.88 | 73.02 | 73.34 | -4.75% | 18,810 | 142,601,566 |
| 2024-01-19 | 77.67 | 78.18 | 76.97 | 77 | -0.25% | 15,085 | 116,873,320 |
| 2024-01-18 | 78.2 | 78.64 | 75.46 | 77.19 | -1.17% | 27,953 | 213,850,123 |
| 2024-01-17 | 80.12 | 81.28 | 78.05 | 78.1 | -2.75% | 11,284 | 89,208,804 |
| 2024-01-16 | 80.6 | 81.6 | 79.04 | 80.31 | -0.59% | 15,285 | 122,465,954 |
| 2024-01-15 | 81.64 | 82.16 | 80.44 | 80.79 | -1.66% | 12,349 | 100,167,407 |
| 2024-01-12 | 80.01 | 82.6 | 79.87 | 82.15 | +2.21% | 14,310 | 117,081,130 |
| 2024-01-11 | 79.47 | 81.5 | 79.21 | 80.37 | +0.58% | 13,287 | 106,804,544 |
| 2024-01-10 | 80.21 | 81.49 | 79.36 | 79.91 | -0.49% | 8,892 | 71,305,876 |
| 2024-01-09 | 80.3 | 81.56 | 79.66 | 80.3 | +0.5% | 12,952 | 104,090,171 |
| 2024-01-08 | 82.03 | 82.5 | 79.85 | 79.9 | -2.67% | 12,230 | 98,853,026 |
| 2024-01-05 | 81.97 | 84.5 | 81.25 | 82.09 | -0.5% | 20,651 | 171,544,413 |
| 2024-01-04 | 81.12 | 83.14 | 80.84 | 82.5 | +2.69% | 23,614 | 194,338,630 |
| 2024-01-03 | 85.53 | 85.75 | 80.14 | 80.34 | -5.2% | 26,142 | 213,875,131 |
| 2024-01-02 | 89 | 89 | 84.7 | 84.75 | -4.35% | 22,396 | 193,400,523 |
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：