股票概览
87.3
-0.68%
-0.6
88.1
开盘价
88.86
最高价
86.51
最低价
2,883
成交量
数据更新至: 2025-03-25
技术指标
89.51
MA5 (5日均线)
90.03
MA10 (10日均线)
92.39
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 | 88.1 | 88.86 | 86.51 | 87.3 | -0.68% | 2,883 | 25,306,964 |
| 2025-03-24 | 89.02 | 89.36 | 85.58 | 87.9 | -1.46% | 7,751 | 67,775,857 |
| 2025-03-21 | 91.2 | 92.63 | 88.95 | 89.2 | -2.71% | 8,680 | 78,561,389 |
| 2025-03-20 | 91.48 | 92.7 | 90.72 | 91.68 | +0.23% | 6,638 | 60,967,968 |
| 2025-03-19 | 92.08 | 92.73 | 91.14 | 91.47 | -0.93% | 5,718 | 52,494,028 |
| 2025-03-18 | 91 | 92.79 | 90.65 | 92.33 | +1.22% | 7,699 | 70,545,984 |
| 2025-03-17 | 89.97 | 91.53 | 88.51 | 91.22 | +1.39% | 8,514 | 77,269,412 |
| 2025-03-14 | 88.29 | 90.16 | 87 | 89.97 | +1.87% | 8,063 | 71,804,728 |
| 2025-03-13 | 90.6 | 90.6 | 87.77 | 88.32 | -2.84% | 11,092 | 98,063,042 |
| 2025-03-12 | 93.2 | 95.2 | 90.81 | 90.9 | -0.36% | 15,186 | 140,238,954 |
| 2025-03-11 | 92 | 93.49 | 89.7 | 91.23 | -2.72% | 14,021 | 127,728,422 |
| 2025-03-10 | 93.73 | 96.48 | 93.58 | 93.78 | -0.14% | 9,971 | 94,307,014 |
| 2025-03-07 | 93 | 95.47 | 92.32 | 93.91 | +0.76% | 13,433 | 126,369,342 |
| 2025-03-06 | 93.18 | 94.56 | 92.35 | 93.2 | +0.02% | 15,847 | 147,661,959 |
| 2025-03-05 | 92.71 | 94.26 | 91.5 | 93.18 | +0.49% | 9,953 | 92,208,618 |
| 2025-03-04 | 92.72 | 93.48 | 91.5 | 92.73 | +0.01% | 8,278 | 76,528,832 |
| 2025-03-03 | 94 | 94.48 | 92 | 92.72 | -1.06% | 9,955 | 92,569,121 |
| 2025-02-28 | 99 | 99.9 | 93.56 | 93.71 | -6.6% | 16,646 | 158,721,449 |
| 2025-02-27 | 102.58 | 103.8 | 97.8 | 100.33 | -2.37% | 16,550 | 166,281,164 |
| 2025-02-26 | 102.4 | 105.7 | 102.22 | 102.77 | -0.22% | 19,209 | 199,710,181 |
| 2025-02-25 | 100.7 | 105.8 | 100.3 | 103 | +0.76% | 18,657 | 193,139,399 |
| 2025-02-24 | 100.93 | 104.6 | 99.48 | 102.22 | +1.28% | 16,363 | 167,455,427 |
| 2025-02-21 | 101.51 | 101.98 | 99.9 | 100.93 | -0.62% | 14,330 | 144,320,708 |
| 2025-02-20 | 99.96 | 103.3 | 99.96 | 101.56 | +1.61% | 14,964 | 152,318,669 |
| 2025-02-19 | 97.28 | 100.58 | 96.9 | 99.95 | +2.88% | 14,767 | 146,764,809 |
| 2025-02-18 | 101.18 | 101.18 | 96.79 | 97.15 | -4.54% | 16,628 | 163,909,625 |
| 2025-02-17 | 98.8 | 103.66 | 97.6 | 101.77 | +3.01% | 15,429 | 155,066,342 |
| 2025-02-14 | 100 | 101.84 | 98.28 | 98.8 | -1.99% | 11,380 | 113,244,566 |
| 2025-02-13 | 103.99 | 105.59 | 100.13 | 100.81 | -3.58% | 13,059 | 134,330,743 |
| 2025-02-12 | 104.06 | 105.66 | 102.78 | 104.55 | -0.8% | 10,307 | 107,472,135 |
| 2025-02-11 | 103.61 | 106.86 | 102.6 | 105.39 | +1.84% | 20,414 | 213,566,813 |
| 2025-02-10 | 103.8 | 104.91 | 100.9 | 103.49 | +0.11% | 13,928 | 143,229,349 |
| 2025-02-07 | 104 | 104.8 | 100.6 | 103.38 | -1.35% | 19,546 | 201,462,295 |
| 2025-02-06 | 96.3 | 108 | 96.01 | 104.8 | +8.09% | 27,513 | 279,232,326 |
| 2025-02-05 | 95.1 | 97.98 | 93.3 | 96.96 | +2.02% | 12,712 | 121,999,780 |
| 2025-01-27 | 98.36 | 99.5 | 95.01 | 95.04 | -4.34% | 12,217 | 117,996,133 |
| 2025-01-24 | 93.88 | 99.99 | 93.85 | 99.35 | +5.8% | 22,040 | 214,493,547 |
| 2025-01-23 | 94.98 | 96.99 | 93 | 93.9 | -0.37% | 14,026 | 133,711,656 |
| 2025-01-22 | 95.33 | 96 | 92.62 | 94.25 | -2.28% | 17,478 | 164,081,351 |
| 2025-01-21 | 92.4 | 97 | 92.18 | 96.45 | +4.77% | 20,121 | 190,943,027 |
| 2025-01-20 | 91.54 | 94.3 | 90.58 | 92.06 | +0.56% | 17,228 | 159,157,917 |
| 2025-01-17 | 93.71 | 96.8 | 89.86 | 91.55 | -5.42% | 28,972 | 266,050,434 |
| 2025-01-16 | 90 | 102.42 | 87.72 | 96.8 | +7.83% | 38,674 | 368,466,766 |
| 2025-01-15 | 91.02 | 92.92 | 89.33 | 89.77 | -1.61% | 11,633 | 105,169,989 |
| 2025-01-14 | 87.69 | 91.8 | 87.12 | 91.24 | +4.59% | 18,756 | 169,124,239 |
| 2025-01-13 | 88.84 | 91.97 | 86.12 | 87.24 | -2.88% | 17,784 | 158,039,701 |
| 2025-01-10 | 91.15 | 94.36 | 89.76 | 89.83 | -2.37% | 16,186 | 148,263,219 |
| 2025-01-09 | 85.45 | 93.5 | 84.7 | 92.01 | +6.74% | 21,603 | 192,621,200 |
| 2025-01-08 | 86.18 | 87 | 83.08 | 86.2 | -0.95% | 14,955 | 126,900,264 |
| 2025-01-07 | 82.51 | 88.12 | 81.5 | 87.03 | +5.47% | 16,452 | 141,622,720 |
| 2025-01-06 | 82.73 | 85.37 | 81.32 | 82.52 | -0.49% | 11,219 | 93,401,214 |
| 2025-01-03 | 83.5 | 87.28 | 82.51 | 82.93 | +0.11% | 18,389 | 156,176,223 |
| 2025-01-02 | 81 | 85.37 | 80.45 | 82.84 | +1.43% | 14,851 | 123,461,737 |
| 2024-12-31 | 84.56 | 85.98 | 80.84 | 81.67 | -3.42% | 15,290 | 126,911,801 |
| 2024-12-30 | 86.01 | 87.2 | 83.01 | 84.56 | -2.24% | 12,178 | 103,699,335 |
| 2024-12-27 | 89.46 | 90.14 | 85.45 | 86.5 | -3.52% | 21,330 | 185,406,187 |
| 2024-12-26 | 89 | 91.8 | 88.53 | 89.66 | +0.21% | 7,405 | 67,019,381 |
| 2024-12-25 | 91 | 92.71 | 88.42 | 89.47 | -2.19% | 11,085 | 99,425,249 |
| 2024-12-24 | 89.79 | 94.42 | 89.79 | 91.47 | +2.78% | 17,839 | 164,783,847 |
| 2024-12-23 | 91.5 | 92.87 | 88.32 | 89 | -3.26% | 11,640 | 104,702,651 |
| 2024-12-20 | 91.98 | 94.4 | 91.5 | 92 | +0.02% | 10,042 | 92,956,614 |
| 2024-12-19 | 89.55 | 92.52 | 89.55 | 91.98 | +0.66% | 11,055 | 101,047,910 |
| 2024-12-18 | 89.31 | 92.22 | 87.61 | 91.38 | +3.84% | 14,889 | 134,908,683 |
| 2024-12-17 | 91.18 | 92.88 | 87.5 | 88 | -3.86% | 13,798 | 123,539,754 |
| 2024-12-16 | 91.21 | 94.84 | 90.85 | 91.53 | -0.64% | 14,067 | 130,009,864 |
| 2024-12-13 | 94.85 | 95.69 | 91.75 | 92.12 | -3.15% | 16,836 | 157,578,885 |
| 2024-12-12 | 95.5 | 97.79 | 93.5 | 95.12 | -0.52% | 13,988 | 132,864,073 |
| 2024-12-11 | 94.24 | 96.22 | 90.8 | 95.62 | +2.49% | 24,170 | 226,356,399 |
| 2024-12-10 | 96.1 | 96.9 | 93 | 93.3 | -0.48% | 24,617 | 233,855,425 |
| 2024-12-09 | 87.05 | 96.66 | 86.56 | 93.75 | +6.84% | 40,006 | 374,323,867 |
| 2024-12-06 | 88.88 | 88.9 | 85.63 | 87.75 | +0.49% | 17,473 | 152,100,953 |
| 2024-12-05 | 84.03 | 89.58 | 83.6 | 87.32 | +2.98% | 22,313 | 194,224,763 |
| 2024-12-04 | 87.12 | 87.87 | 84.2 | 84.79 | -1.92% | 19,002 | 163,375,695 |
| 2024-12-03 | 87.68 | 87.85 | 85.02 | 86.45 | -2.64% | 20,214 | 175,046,922 |
| 2024-12-02 | 85.18 | 89.8 | 84 | 88.79 | +4.83% | 34,086 | 297,039,606 |
| 2024-11-29 | 81.05 | 86.83 | 80.8 | 84.7 | +4.34% | 29,319 | 248,833,321 |
| 2024-11-28 | 80.5 | 82.3 | 79.6 | 81.18 | +0.31% | 11,404 | 92,303,569 |
| 2024-11-27 | 82.35 | 82.78 | 77 | 80.93 | -1.65% | 15,554 | 124,070,913 |
| 2024-11-26 | 84 | 84.06 | 82 | 82.29 | -2.63% | 11,817 | 97,700,194 |
| 2024-11-25 | 82.19 | 84.51 | 81 | 84.51 | +1.79% | 18,740 | 155,535,366 |
| 2024-11-22 | 83.89 | 86.8 | 82 | 83.02 | -0.84% | 27,714 | 235,104,413 |
| 2024-11-21 | 84.75 | 86.83 | 82.5 | 83.72 | -2.88% | 18,014 | 152,094,747 |
| 2024-11-20 | 85 | 86.56 | 83.01 | 86.2 | +0.72% | 25,403 | 216,618,737 |
| 2024-11-19 | 81.2 | 85.7 | 77.86 | 85.58 | +7.92% | 31,630 | 260,731,800 |
| 2024-11-18 | 78.24 | 84.3 | 77.85 | 79.3 | +1.2% | 24,443 | 198,762,235 |
| 2024-11-15 | 80.94 | 84.3 | 78.24 | 78.36 | -4.42% | 16,925 | 136,721,585 |
| 2024-11-14 | 85.54 | 87.85 | 81.6 | 81.98 | -3.59% | 17,595 | 147,922,557 |
| 2024-11-13 | 84.47 | 85.97 | 81.66 | 85.03 | -0.63% | 18,153 | 151,470,012 |
| 2024-11-12 | 90.55 | 91 | 84.01 | 85.57 | -2.98% | 26,383 | 229,638,689 |
| 2024-11-11 | 80.3 | 90.51 | 80.03 | 88.2 | +8.15% | 41,777 | 362,744,173 |
| 2024-11-08 | 82.64 | 85.5 | 81.01 | 81.55 | -1.98% | 24,253 | 202,456,019 |
| 2024-11-07 | 85.61 | 86.66 | 81.04 | 83.2 | -0.48% | 28,489 | 238,625,512 |
| 2024-11-06 | 78.9 | 88 | 78.11 | 83.6 | +6.36% | 40,048 | 329,543,112 |
| 2024-11-05 | 76.25 | 79.35 | 75.2 | 78.6 | +2.06% | 29,377 | 227,544,738 |
| 2024-11-04 | 71.86 | 77.99 | 71.72 | 77.01 | +7.48% | 29,445 | 224,205,726 |
| 2024-11-01 | 76.56 | 76.7 | 71.44 | 71.65 | -7.12% | 24,703 | 181,143,007 |
| 2024-10-31 | 78.88 | 79.89 | 76.66 | 77.14 | -3.43% | 32,419 | 251,068,246 |
| 2024-10-30 | 70 | 79.9 | 69 | 79.88 | +10.64% | 46,203 | 349,541,120 |
| 2024-10-29 | 74.79 | 75.47 | 71.8 | 72.2 | -3.22% | 16,518 | 121,344,173 |
| 2024-10-28 | 75 | 75.6 | 72.5 | 74.6 | -1.83% | 19,685 | 145,319,942 |
| 2024-10-25 | 76 | 77.6 | 74.63 | 75.99 | +0.58% | 25,087 | 190,268,969 |
| 2024-10-24 | 74.98 | 78.31 | 74.48 | 75.55 | +2.64% | 29,533 | 224,617,472 |
| 2024-10-23 | 75.67 | 75.92 | 73 | 73.61 | -2.4% | 24,295 | 179,637,181 |
| 2024-10-22 | 72.16 | 75.73 | 71.5 | 75.42 | +4.52% | 33,364 | 246,615,752 |
| 2024-10-21 | 72.2 | 74.2 | 71.1 | 72.16 | +0.53% | 31,108 | 226,358,208 |
| 2024-10-18 | 68.59 | 75.3 | 67.57 | 71.78 | +4.65% | 35,566 | 252,772,599 |
| 2024-10-17 | 68.34 | 70.77 | 67.71 | 68.59 | +0.66% | 27,909 | 192,536,073 |
| 2024-10-16 | 68.01 | 69.55 | 67.06 | 68.14 | -2.28% | 20,958 | 142,212,444 |
| 2024-10-15 | 71.02 | 73.37 | 69.3 | 69.73 | -3.29% | 22,133 | 158,008,919 |
| 2024-10-14 | 70 | 72.19 | 67.35 | 72.1 | +1.12% | 32,333 | 225,497,483 |
| 2024-10-11 | 80.55 | 80.97 | 70.19 | 71.3 | -12.61% | 49,220 | 368,377,584 |
| 2024-10-10 | 84.06 | 88.51 | 78.9 | 81.59 | -3.5% | 36,815 | 301,820,092 |
| 2024-10-09 | 92.92 | 97.86 | 84.51 | 84.55 | -13.6% | 52,179 | 480,168,602 |
| 2024-10-08 | 97.86 | 97.86 | 86.6 | 97.86 | +20% | 51,769 | 484,382,758 |
| 2024-09-30 | 71.08 | 81.55 | 69.68 | 81.55 | +20% | 45,415 | 342,727,253 |
| 2024-09-27 | 63.48 | 68.65 | 63.07 | 67.96 | +6.74% | 41,564 | 274,786,007 |
| 2024-09-26 | 57.09 | 65.49 | 57.09 | 63.67 | +11.98% | 43,344 | 267,076,455 |
| 2024-09-25 | 56.37 | 58.59 | 56.17 | 56.86 | +1.35% | 22,696 | 130,358,305 |
| 2024-09-24 | 55 | 56.25 | 53.5 | 56.1 | +1.54% | 20,466 | 112,621,648 |
| 2024-09-23 | 54 | 56.14 | 52.99 | 55.25 | +1.58% | 23,714 | 129,312,878 |
| 2024-09-20 | 52.45 | 54.96 | 52.04 | 54.39 | +4.84% | 22,104 | 118,416,639 |
| 2024-09-19 | 50.61 | 52.16 | 50.37 | 51.88 | +3.49% | 15,146 | 77,748,086 |
| 2024-09-18 | 49.04 | 50.32 | 48.83 | 50.13 | +1.68% | 11,716 | 57,952,857 |
| 2024-09-13 | 52.63 | 52.85 | 49.22 | 49.3 | -6.52% | 21,856 | 109,827,395 |
| 2024-09-12 | 53.39 | 54.49 | 52.71 | 52.74 | -1.22% | 9,460 | 50,529,438 |
| 2024-09-11 | 54.97 | 55.02 | 53.23 | 53.39 | -2.87% | 13,711 | 73,972,745 |
| 2024-09-10 | 54.6 | 55.25 | 54.24 | 54.97 | +0.81% | 7,697 | 42,171,232 |
| 2024-09-09 | 55.2 | 55.46 | 54.21 | 54.53 | -1.85% | 8,367 | 45,799,066 |
| 2024-09-06 | 56.22 | 57.5 | 55.48 | 55.56 | -1.17% | 15,849 | 89,306,981 |
| 2024-09-05 | 57.2 | 58.93 | 55.7 | 56.22 | -3.45% | 18,932 | 107,725,666 |
| 2024-09-04 | 58.3 | 59.14 | 57.7 | 58.23 | -0.87% | 7,037 | 41,008,719 |
| 2024-09-03 | 57.61 | 59.34 | 56.81 | 58.74 | +2.51% | 10,666 | 62,369,543 |
| 2024-09-02 | 60.07 | 61.03 | 57.21 | 57.3 | -5.29% | 13,380 | 78,510,148 |
| 2024-08-30 | 59.39 | 61.46 | 58.85 | 60.5 | +1.85% | 15,246 | 92,557,512 |
| 2024-08-29 | 61.61 | 61.88 | 56 | 59.4 | -6.46% | 22,907 | 134,258,478 |
| 2024-08-28 | 62.32 | 63.5 | 62.02 | 63.5 | +0.95% | 5,222 | 32,885,177 |
| 2024-08-27 | 62.62 | 63.2 | 62.01 | 62.9 | +0.14% | 4,899 | 30,685,828 |
| 2024-08-26 | 62.67 | 63.63 | 62.22 | 62.81 | +0.22% | 4,867 | 30,548,708 |
| 2024-08-23 | 61.61 | 62.67 | 61.61 | 62.67 | +1.41% | 4,675 | 29,078,415 |
| 2024-08-22 | 62.69 | 63.6 | 61.72 | 61.8 | -1.42% | 5,993 | 37,429,963 |
| 2024-08-21 | 61.91 | 63.14 | 61.71 | 62.69 | +0.79% | 5,097 | 31,848,789 |
| 2024-08-20 | 63 | 63.28 | 61.8 | 62.2 | -1.71% | 7,677 | 47,840,344 |
| 2024-08-19 | 65.02 | 65.3 | 63 | 63.28 | -2.68% | 9,372 | 60,126,002 |
| 2024-08-16 | 65.45 | 66.11 | 64.83 | 65.02 | -0.35% | 7,221 | 47,305,088 |
| 2024-08-15 | 63.62 | 65.48 | 62.56 | 65.25 | +1.87% | 11,155 | 72,070,466 |
| 2024-08-14 | 64.8 | 65.55 | 64.05 | 64.05 | -1.16% | 9,839 | 63,742,166 |
| 2024-08-13 | 64.2 | 64.88 | 63.84 | 64.8 | +0.97% | 6,196 | 39,816,620 |
| 2024-08-12 | 64.52 | 64.97 | 63.52 | 64.18 | -0.57% | 4,353 | 27,923,485 |
| 2024-08-09 | 65.56 | 66.72 | 64.5 | 64.55 | -1.07% | 6,511 | 42,517,412 |
| 2024-08-08 | 65.3 | 65.86 | 63.48 | 65.25 | -0.82% | 8,961 | 57,896,161 |
| 2024-08-07 | 67.21 | 67.88 | 65.52 | 65.79 | -2.11% | 10,476 | 69,644,753 |
| 2024-08-06 | 68 | 68.49 | 66.6 | 67.21 | +0.37% | 7,752 | 52,126,008 |
| 2024-08-05 | 68.52 | 70.07 | 66.96 | 66.96 | -4.33% | 10,241 | 69,936,139 |
| 2024-08-02 | 71.27 | 72.41 | 69.82 | 69.99 | -2.51% | 12,143 | 86,309,964 |
| 2024-08-01 | 72.39 | 73.7 | 70.69 | 71.79 | -1.36% | 13,198 | 94,480,191 |
| 2024-07-31 | 68.62 | 72.88 | 67.9 | 72.78 | +6.06% | 18,392 | 130,707,673 |
| 2024-07-30 | 67.98 | 69.4 | 66.66 | 68.62 | +0.38% | 11,030 | 74,896,428 |
| 2024-07-29 | 69.72 | 70.43 | 67.76 | 68.36 | -1.78% | 11,092 | 76,000,435 |
| 2024-07-26 | 68.75 | 71.6 | 68.41 | 69.6 | +0.72% | 10,381 | 72,562,685 |
| 2024-07-25 | 68.01 | 70.3 | 66.36 | 69.1 | -0.17% | 13,108 | 89,925,903 |
| 2024-07-24 | 72.69 | 73.77 | 68.81 | 69.22 | -6.09% | 22,652 | 160,254,459 |
| 2024-07-23 | 74.81 | 77 | 73.6 | 73.71 | -1.71% | 21,621 | 162,454,480 |
| 2024-07-22 | 73.02 | 77.26 | 72.11 | 74.99 | +1.61% | 21,705 | 162,069,671 |
| 2024-07-19 | 74.9 | 76.9 | 72.78 | 73.8 | +0.41% | 20,491 | 153,944,605 |
| 2024-07-18 | 74.53 | 75.5 | 72.6 | 73.5 | -2.33% | 16,765 | 123,612,812 |
| 2024-07-17 | 78.56 | 79.2 | 74.51 | 75.25 | -3.9% | 24,593 | 186,300,356 |
| 2024-07-16 | 79.2 | 83.8 | 78.11 | 78.3 | -1.14% | 33,255 | 266,793,458 |
| 2024-07-15 | 80 | 82.82 | 78 | 79.2 | +1.88% | 36,928 | 294,107,329 |
| 2024-07-12 | 73.3 | 78.79 | 72.14 | 77.74 | +5.4% | 41,127 | 309,517,729 |
| 2024-07-11 | 69.84 | 75.41 | 68.6 | 73.76 | +12.01% | 36,089 | 262,401,230 |
| 2024-07-10 | 62.9 | 67.67 | 62.72 | 65.85 | +4.66% | 24,765 | 163,425,524 |
| 2024-07-09 | 61.9 | 63.15 | 61.11 | 62.92 | +1.98% | 12,276 | 76,734,670 |
| 2024-07-08 | 63.8 | 63.94 | 61.42 | 61.7 | -3.85% | 9,758 | 60,819,062 |
| 2024-07-05 | 64.88 | 65.64 | 63.28 | 64.17 | -1.44% | 8,615 | 55,125,089 |
| 2024-07-04 | 65.68 | 68.25 | 65.02 | 65.11 | -0.7% | 7,847 | 52,028,350 |
| 2024-07-03 | 67.98 | 68.75 | 65.54 | 65.57 | -3.43% | 8,279 | 55,093,821 |
| 2024-07-02 | 70.08 | 70.26 | 67.52 | 67.9 | -3.11% | 10,607 | 72,783,704 |
| 2024-07-01 | 69.13 | 70.24 | 68.13 | 70.08 | +1.37% | 8,333 | 57,662,496 |
| 2024-06-28 | 69.94 | 71.58 | 68.94 | 69.13 | -1.13% | 9,036 | 63,403,352 |
| 2024-06-27 | 73.2 | 73.41 | 69.85 | 69.92 | -4.77% | 9,126 | 64,895,148 |
| 2024-06-26 | 72.39 | 73.52 | 71.26 | 73.42 | +1.19% | 10,362 | 74,921,548 |
| 2024-06-25 | 74.25 | 75.37 | 71.2 | 72.56 | -1.81% | 11,234 | 81,914,415 |
| 2024-06-24 | 79.13 | 79.13 | 73.86 | 73.9 | -6.79% | 8,067 | 61,243,286 |
| 2024-06-21 | 78.01 | 80.11 | 78.01 | 79.28 | +0.35% | 4,787 | 37,893,258 |
| 2024-06-20 | 80.56 | 81.39 | 78.92 | 79 | -2.48% | 4,431 | 35,442,685 |
| 2024-06-19 | 83.6 | 83.6 | 81.01 | 81.01 | -3.11% | 4,924 | 40,372,525 |
| 2024-06-18 | 81.96 | 84 | 81.29 | 83.61 | +1.98% | 5,795 | 48,229,452 |
| 2024-06-17 | 80.02 | 82.97 | 79.19 | 81.99 | +2.04% | 7,242 | 58,890,437 |
| 2024-06-14 | 82 | 82.31 | 79.9 | 80.35 | -1.65% | 4,966 | 40,105,546 |
| 2024-06-13 | 81.83 | 82.69 | 80.98 | 81.7 | -0.37% | 5,808 | 47,448,141 |
| 2024-06-12 | 80 | 83.28 | 80 | 82 | +1.08% | 5,346 | 44,009,516 |
| 2024-06-11 | 78.49 | 81.15 | 76.79 | 81.12 | +3.3% | 7,333 | 58,564,531 |
| 2024-06-07 | 78.9 | 80 | 77.45 | 78.53 | +0.17% | 5,694 | 44,706,257 |
| 2024-06-06 | 81.5 | 81.5 | 78.04 | 78.4 | -3.8% | 9,415 | 74,597,198 |
| 2024-06-05 | 82.86 | 84.43 | 81.38 | 81.5 | -1.06% | 6,491 | 53,790,637 |
| 2024-06-04 | 83.47 | 85.39 | 81.8 | 82.37 | -2.41% | 8,801 | 73,179,811 |
| 2024-06-03 | 84.88 | 87.17 | 83.73 | 84.4 | +0.52% | 7,936 | 67,622,368 |
| 2024-05-31 | 83.99 | 85.99 | 83.58 | 83.96 | +0.57% | 5,768 | 48,861,843 |
| 2024-05-30 | 83.01 | 84.5 | 82.28 | 83.48 | +0.18% | 4,094 | 34,298,433 |
| 2024-05-29 | 82 | 84.9 | 81.5 | 83.33 | +0.92% | 5,065 | 42,065,182 |
| 2024-05-28 | 81.53 | 83.57 | 81.2 | 82.57 | -0.29% | 4,654 | 38,374,402 |
| 2024-05-27 | 82.58 | 83.39 | 80.26 | 82.81 | +0.22% | 6,376 | 51,994,428 |
| 2024-05-24 | 84.01 | 85.88 | 82.45 | 82.63 | -3.11% | 5,420 | 45,277,800 |
| 2024-05-23 | 86.19 | 86.66 | 85.01 | 85.28 | -1.98% | 4,399 | 37,692,362 |
| 2024-05-22 | 85.51 | 87.43 | 85.51 | 87 | +1.16% | 3,423 | 29,695,594 |
| 2024-05-21 | 86.35 | 86.8 | 85.27 | 86 | -0.38% | 3,623 | 31,110,936 |
| 2024-05-20 | 87.61 | 88.21 | 85.62 | 86.33 | -1.49% | 6,063 | 52,460,765 |
| 2024-05-17 | 87.6 | 88.4 | 87.01 | 87.64 | -0.15% | 3,900 | 34,175,361 |
| 2024-05-16 | 88.34 | 89.34 | 87.57 | 87.77 | -0.71% | 4,269 | 37,675,095 |
| 2024-05-15 | 87.63 | 89.51 | 86.78 | 88.4 | +0.74% | 5,690 | 50,263,018 |
| 2024-05-14 | 88.21 | 89.13 | 87.42 | 87.75 | -0.57% | 5,276 | 46,402,527 |
| 2024-05-13 | 88.2 | 90.55 | 87.8 | 88.25 | -1.56% | 6,954 | 61,753,748 |
| 2024-05-10 | 90.82 | 92.18 | 89.1 | 89.65 | -1.29% | 9,325 | 84,143,937 |
| 2024-05-09 | 87.82 | 91.8 | 87.74 | 90.82 | +2.84% | 9,186 | 82,804,685 |
| 2024-05-08 | 88.2 | 90.35 | 88.06 | 88.31 | -0.19% | 6,809 | 60,480,621 |
| 2024-05-07 | 91 | 91 | 88.28 | 88.48 | -2.88% | 11,686 | 104,142,236 |
| 2024-05-06 | 89.4 | 91.81 | 89 | 91.1 | +3.19% | 11,240 | 102,035,058 |
| 2024-04-30 | 88.63 | 93.71 | 87.85 | 88.28 | +0.17% | 12,344 | 110,562,052 |
| 2024-04-29 | 86.91 | 89.77 | 86.23 | 88.13 | +3.85% | 16,889 | 148,711,613 |
| 2024-04-26 | 83.68 | 86.49 | 83.4 | 84.86 | +0.83% | 9,793 | 83,404,871 |
| 2024-04-25 | 83.28 | 86.8 | 81.4 | 84.16 | +7.21% | 20,601 | 173,276,526 |
| 2024-04-24 | 77.42 | 78.68 | 76.8 | 78.5 | +1.45% | 5,168 | 40,338,650 |
| 2024-04-23 | 74.1 | 78.18 | 74.1 | 77.38 | +4.43% | 7,034 | 53,918,008 |
| 2024-04-22 | 72.8 | 75.19 | 71.08 | 74.1 | +1.45% | 4,495 | 33,117,707 |
| 2024-04-19 | 73.62 | 74.83 | 72.01 | 73.04 | -0.76% | 4,377 | 31,999,364 |
| 2024-04-18 | 73.99 | 75.97 | 73.04 | 73.6 | -0.81% | 6,371 | 47,471,806 |
| 2024-04-17 | 68.88 | 74.34 | 68.88 | 74.2 | +7.72% | 7,001 | 50,600,635 |
| 2024-04-16 | 73.42 | 73.9 | 68.76 | 68.88 | -6.29% | 6,357 | 44,864,182 |
| 2024-04-15 | 73.45 | 75.34 | 72.01 | 73.5 | -0.81% | 5,055 | 37,305,129 |
| 2024-04-12 | 74.63 | 76.19 | 74.05 | 74.1 | -0.72% | 4,392 | 33,001,749 |
| 2024-04-11 | 75.2 | 76.6 | 74.58 | 74.64 | -1.6% | 5,597 | 42,312,066 |
| 2024-04-10 | 77.45 | 77.97 | 75.14 | 75.85 | -2.08% | 5,599 | 42,625,335 |
| 2024-04-09 | 78.5 | 79.16 | 76.5 | 77.46 | -1.31% | 5,005 | 38,742,512 |
| 2024-04-08 | 77.87 | 81.46 | 77.35 | 78.49 | +0.81% | 11,055 | 88,256,852 |
| 2024-04-03 | 80 | 80.59 | 76.82 | 77.86 | -3.51% | 8,401 | 65,450,413 |
| 2024-04-02 | 83.6 | 83.95 | 80 | 80.69 | -2.97% | 8,081 | 65,609,462 |
| 2024-04-01 | 80.87 | 86.2 | 80.87 | 83.16 | +3.57% | 9,952 | 83,073,417 |
| 2024-03-29 | 84.62 | 85.26 | 79.5 | 80.29 | -4.7% | 9,632 | 78,491,366 |
| 2024-03-28 | 83.6 | 84.7 | 82.25 | 84.25 | 0% | 8,039 | 67,096,618 |
| 2024-03-27 | 84.9 | 86.5 | 83.5 | 84.25 | -0.41% | 8,966 | 76,489,387 |
| 2024-03-26 | 83.15 | 85.37 | 82.88 | 84.6 | +1.61% | 6,460 | 54,295,088 |
| 2024-03-25 | 86.46 | 87 | 83.15 | 83.26 | -4.32% | 6,919 | 58,862,698 |
| 2024-03-22 | 87.01 | 89.58 | 84.1 | 87.02 | -1% | 11,349 | 97,732,791 |
| 2024-03-21 | 87 | 89.73 | 86.35 | 87.9 | +1.07% | 13,439 | 118,665,357 |
| 2024-03-20 | 85 | 87.48 | 84.43 | 86.97 | +1.1% | 11,035 | 95,235,189 |
| 2024-03-19 | 84.19 | 89.82 | 84.19 | 86.02 | +2.05% | 14,689 | 127,259,713 |
| 2024-03-18 | 83.54 | 84.5 | 82.5 | 84.29 | +1.01% | 9,415 | 78,646,997 |
| 2024-03-15 | 82.76 | 83.63 | 81.5 | 83.45 | +0.83% | 6,542 | 54,200,733 |
| 2024-03-14 | 86.3 | 86.3 | 81.5 | 82.76 | -3.26% | 12,692 | 105,511,289 |
| 2024-03-13 | 84.87 | 87 | 83.8 | 85.55 | +0.29% | 12,126 | 103,863,799 |
| 2024-03-12 | 82.38 | 87.11 | 82 | 85.3 | +3.65% | 12,612 | 106,871,226 |
| 2024-03-11 | 82.85 | 82.85 | 80.37 | 82.3 | -0.47% | 7,677 | 62,519,213 |
| 2024-03-08 | 83 | 84.05 | 80.69 | 82.69 | -0.37% | 10,893 | 89,117,746 |
| 2024-03-07 | 81.23 | 88.2 | 81 | 83 | +0.23% | 19,671 | 166,753,043 |
| 2024-03-06 | 82.22 | 85 | 81.51 | 82.81 | +3.68% | 17,497 | 145,509,736 |
| 2024-03-05 | 78.02 | 82.2 | 77.9 | 79.87 | +0.87% | 11,618 | 93,849,361 |
| 2024-03-04 | 78.26 | 79.7 | 77.32 | 79.18 | -0.08% | 6,913 | 54,317,907 |
| 2024-03-01 | 78.97 | 80.64 | 77.6 | 79.24 | +0.37% | 8,672 | 68,411,617 |
| 2024-02-29 | 74 | 79 | 74 | 78.95 | +3.35% | 11,592 | 90,268,721 |
| 2024-02-28 | 83.12 | 83.98 | 76.04 | 76.39 | -9.64% | 20,486 | 164,830,727 |
| 2024-02-27 | 83.44 | 86.12 | 81.52 | 84.54 | +2.22% | 17,478 | 147,793,730 |
| 2024-02-26 | 81 | 86.12 | 81 | 82.7 | +3.04% | 17,760 | 148,692,804 |
| 2024-02-23 | 78.3 | 81.5 | 76.02 | 80.26 | +3.08% | 12,287 | 97,393,681 |
| 2024-02-22 | 76.21 | 77.9 | 75.68 | 77.86 | +0.1% | 9,744 | 74,937,821 |
| 2024-02-21 | 73.8 | 80.66 | 72.88 | 77.78 | +3.8% | 15,744 | 122,986,097 |
| 2024-02-20 | 77.69 | 77.69 | 72.97 | 74.93 | -3.63% | 13,351 | 98,865,428 |
| 2024-02-19 | 78.85 | 80.99 | 76.2 | 77.75 | -1.45% | 10,293 | 80,620,093 |
| 2024-02-08 | 67.5 | 79.99 | 67.32 | 78.89 | +15.2% | 16,624 | 123,964,594 |
| 2024-02-07 | 68.64 | 71.75 | 66.03 | 68.48 | +2.98% | 11,513 | 80,002,746 |
| 2024-02-06 | 61.2 | 68.81 | 59.8 | 66.5 | +6.5% | 10,652 | 68,358,095 |
| 2024-02-05 | 66.9 | 66.9 | 60 | 62.44 | -6.82% | 9,705 | 61,051,953 |
| 2024-02-02 | 71.23 | 72.5 | 64.02 | 67.01 | -6.57% | 10,558 | 71,678,025 |
| 2024-02-01 | 71.88 | 73.5 | 70.32 | 71.72 | -0.25% | 6,462 | 46,688,979 |
| 2024-01-31 | 75.95 | 76.47 | 71.7 | 71.9 | -4.64% | 5,920 | 43,503,885 |
| 2024-01-30 | 76.99 | 77.24 | 73.8 | 75.4 | -2.77% | 7,778 | 59,216,455 |
| 2024-01-29 | 78.4 | 80 | 74 | 77.55 | +0.26% | 12,011 | 91,931,411 |
| 2024-01-26 | 80.3 | 80.7 | 77.31 | 77.35 | -5.32% | 10,941 | 86,506,016 |
| 2024-01-25 | 82.6 | 82.6 | 79.26 | 81.7 | -1.33% | 11,602 | 93,806,620 |
| 2024-01-24 | 80.81 | 84.97 | 80.05 | 82.8 | +3.85% | 8,599 | 71,040,384 |
| 2024-01-23 | 82.74 | 82.75 | 78.4 | 79.73 | -2.36% | 7,149 | 57,063,261 |
| 2024-01-22 | 85.8 | 85.8 | 81.5 | 81.66 | -4.19% | 7,653 | 63,602,679 |
| 2024-01-19 | 84.11 | 86.5 | 83.25 | 85.23 | +1.28% | 8,419 | 72,033,122 |
| 2024-01-18 | 84.01 | 85.16 | 81.73 | 84.15 | -1.02% | 10,331 | 86,067,789 |
| 2024-01-17 | 89.1 | 89.13 | 85 | 85.02 | -4.98% | 9,169 | 79,553,534 |
| 2024-01-16 | 86.82 | 92.92 | 86.05 | 89.48 | +3.04% | 15,206 | 136,793,609 |
| 2024-01-15 | 89.77 | 90.78 | 86.51 | 86.84 | -4.52% | 10,703 | 94,246,166 |
| 2024-01-12 | 87.8 | 95.6 | 87.29 | 90.95 | +4.9% | 20,769 | 191,336,230 |
| 2024-01-11 | 84.96 | 87.14 | 84.11 | 86.7 | +1.57% | 6,632 | 57,214,773 |
| 2024-01-10 | 85.88 | 86 | 83.01 | 85.36 | -0.59% | 8,005 | 67,834,219 |
| 2024-01-09 | 83.69 | 85.92 | 83.46 | 85.87 | +2.49% | 10,877 | 92,700,500 |
| 2024-01-08 | 83.5 | 85.46 | 81.74 | 83.78 | +1.16% | 13,643 | 114,856,252 |
| 2024-01-05 | 84.36 | 86.7 | 82.21 | 82.82 | -1.83% | 10,911 | 91,615,335 |
| 2024-01-04 | 86.04 | 86.5 | 84.08 | 84.36 | -2.59% | 8,428 | 71,543,736 |
| 2024-01-03 | 88.29 | 88.3 | 85.45 | 86.6 | -1.93% | 7,897 | 68,270,363 |
| 2024-01-02 | 90 | 91.4 | 88.28 | 88.3 | -1.75% | 6,810 | 60,837,715 |
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：