股票概览
71.35
-2.06%
-1.5
72.62
开盘价
72.95
最高价
71.34
最低价
236,276
成交量
数据更新至: 2024-12-31
技术指标
72.72
MA5 (5日均线)
73.53
MA10 (10日均线)
73.84
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 | 72.62 | 72.95 | 71.34 | 71.35 | -2.06% | 236,276 | 1,701,804,823 |
| 2024-12-30 | 72.88 | 73.98 | 72.65 | 72.85 | -0.19% | 186,824 | 1,364,560,297 |
| 2024-12-27 | 73.09 | 73.19 | 72.41 | 72.99 | -0.12% | 166,676 | 1,213,350,092 |
| 2024-12-26 | 73.31 | 73.4 | 72.58 | 73.08 | -0.31% | 167,291 | 1,218,510,502 |
| 2024-12-25 | 75 | 75 | 73.04 | 73.31 | -2.11% | 186,454 | 1,368,456,218 |
| 2024-12-24 | 74.14 | 75.4 | 73.88 | 74.89 | +1.03% | 155,855 | 1,167,230,325 |
| 2024-12-23 | 73.68 | 74.97 | 73.63 | 74.13 | +0.6% | 134,278 | 997,574,418 |
| 2024-12-20 | 74.27 | 74.47 | 73.36 | 73.69 | -0.77% | 128,671 | 950,533,213 |
| 2024-12-19 | 74.33 | 74.78 | 73.73 | 74.26 | -0.6% | 83,827 | 622,577,154 |
| 2024-12-18 | 75.22 | 76.33 | 74.64 | 74.71 | -0.53% | 148,571 | 1,119,392,296 |
| 2024-12-17 | 73.35 | 75.68 | 73.23 | 75.11 | +2.16% | 192,356 | 1,440,118,980 |
| 2024-12-16 | 74.75 | 75.24 | 73.37 | 73.52 | -1.65% | 131,403 | 969,344,115 |
| 2024-12-13 | 75.91 | 75.95 | 74.67 | 74.75 | -2.1% | 196,938 | 1,481,925,002 |
| 2024-12-12 | 74.86 | 76.64 | 74.58 | 76.35 | +1.94% | 259,971 | 1,978,100,953 |
| 2024-12-11 | 74.1 | 75.05 | 74 | 74.9 | +0.7% | 141,125 | 1,054,360,174 |
| 2024-12-10 | 75.15 | 76.1 | 74.16 | 74.38 | +1.65% | 322,812 | 2,432,836,597 |
| 2024-12-09 | 73.7 | 74.06 | 72.9 | 73.17 | -0.62% | 149,046 | 1,093,121,602 |
| 2024-12-06 | 72.35 | 73.98 | 72.35 | 73.63 | +1.8% | 173,516 | 1,273,147,759 |
| 2024-12-05 | 73.02 | 73.19 | 72 | 72.33 | -1.46% | 193,947 | 1,403,492,201 |
| 2024-12-04 | 75 | 75 | 73.25 | 73.4 | -2.21% | 237,866 | 1,751,476,253 |
| 2024-12-03 | 75.38 | 75.44 | 74.62 | 75.06 | -0.44% | 123,771 | 929,377,063 |
| 2024-12-02 | 74.2 | 75.49 | 73.9 | 75.39 | +1.48% | 163,287 | 1,222,202,924 |
| 2024-11-29 | 74 | 75 | 73.09 | 74.29 | +0.51% | 174,088 | 1,292,006,144 |
| 2024-11-28 | 74.09 | 74.67 | 73.65 | 73.91 | -0.77% | 111,177 | 823,603,875 |
| 2024-11-27 | 72.88 | 74.55 | 72.58 | 74.48 | +2.17% | 150,981 | 1,112,405,398 |
| 2024-11-26 | 72.72 | 73.45 | 72.31 | 72.9 | -0.14% | 106,052 | 772,608,555 |
| 2024-11-25 | 73.89 | 74.44 | 72.46 | 73 | -1.2% | 179,756 | 1,318,123,553 |
| 2024-11-22 | 76.29 | 76.5 | 73.77 | 73.89 | -3.64% | 310,177 | 2,322,443,277 |
| 2024-11-21 | 77.13 | 77.24 | 76.26 | 76.68 | -0.14% | 141,898 | 1,088,138,601 |
| 2024-11-20 | 77 | 77.05 | 76 | 76.79 | -0.44% | 197,162 | 1,506,098,581 |
| 2024-11-19 | 76.7 | 77.2 | 76.2 | 77.13 | +1.01% | 134,706 | 1,034,368,855 |
| 2024-11-18 | 77 | 78.8 | 76 | 76.36 | -0.82% | 226,835 | 1,758,091,149 |
| 2024-11-15 | 78.07 | 78.86 | 76.8 | 76.99 | -1.38% | 188,634 | 1,460,729,289 |
| 2024-11-14 | 79.51 | 79.91 | 77.99 | 78.07 | -2.3% | 174,972 | 1,382,547,307 |
| 2024-11-13 | 79.65 | 80.5 | 79.58 | 79.91 | -0.73% | 167,562 | 1,338,684,220 |
| 2024-11-12 | 81.8 | 82.98 | 80.15 | 80.5 | -0.46% | 288,344 | 2,354,548,313 |
| 2024-11-11 | 80.35 | 81.26 | 79.58 | 80.87 | -0.85% | 274,189 | 2,201,482,497 |
| 2024-11-08 | 80.24 | 83.59 | 80.24 | 81.56 | +2.53% | 471,875 | 3,880,527,827 |
| 2024-11-07 | 77.05 | 79.55 | 76.88 | 79.55 | +2.13% | 316,261 | 2,487,477,625 |
| 2024-11-06 | 78.89 | 79.34 | 77.5 | 77.89 | -1.26% | 298,053 | 2,335,423,284 |
| 2024-11-05 | 77.1 | 79 | 76.53 | 78.88 | +2% | 313,684 | 2,451,792,435 |
| 2024-11-04 | 76.51 | 77.38 | 75.85 | 77.33 | +1.07% | 222,049 | 1,700,974,413 |
| 2024-11-01 | 75.27 | 77.77 | 75.01 | 76.51 | +1.67% | 321,771 | 2,467,355,478 |
| 2024-10-31 | 75.79 | 76.05 | 74.56 | 75.25 | -0.96% | 237,520 | 1,785,797,469 |
| 2024-10-30 | 76.6 | 77.36 | 75.88 | 75.98 | -1.12% | 239,449 | 1,827,229,220 |
| 2024-10-29 | 78.95 | 78.95 | 76.49 | 76.84 | -3.47% | 463,609 | 3,575,505,558 |
| 2024-10-28 | 77.73 | 80.5 | 77.73 | 79.6 | +2.42% | 431,056 | 3,425,050,034 |
| 2024-10-25 | 77.48 | 78.79 | 76.98 | 77.72 | +0.41% | 227,121 | 1,766,392,961 |
| 2024-10-24 | 79.1 | 79.1 | 76.92 | 77.4 | -2.42% | 264,120 | 2,049,836,115 |
| 2024-10-23 | 79.05 | 80.08 | 78.3 | 79.32 | +0.55% | 298,038 | 2,354,891,300 |
| 2024-10-22 | 78.28 | 80.23 | 77.89 | 78.89 | +0.9% | 287,767 | 2,279,915,651 |
| 2024-10-21 | 79 | 79.12 | 77.1 | 78.19 | -0.04% | 322,370 | 2,509,087,982 |
| 2024-10-18 | 76.33 | 79.5 | 75.61 | 78.22 | +2.25% | 307,101 | 2,382,544,097 |
| 2024-10-17 | 79.12 | 79.49 | 76.49 | 76.5 | -2.97% | 260,470 | 2,019,271,085 |
| 2024-10-16 | 78.81 | 80.18 | 78.67 | 78.84 | -0.74% | 188,648 | 1,496,446,555 |
| 2024-10-15 | 82.01 | 82.2 | 79.3 | 79.43 | -3.05% | 243,053 | 1,961,056,381 |
| 2024-10-14 | 82.5 | 83.5 | 81.18 | 81.93 | -0.09% | 335,814 | 2,753,530,004 |
| 2024-10-11 | 85.2 | 85.4 | 80.9 | 82 | -4.04% | 249,783 | 2,061,659,747 |
| 2024-10-10 | 84.98 | 88.45 | 84.74 | 85.45 | +0.67% | 275,525 | 2,382,251,322 |
| 2024-10-09 | 92 | 92 | 84.6 | 84.88 | -9.46% | 458,295 | 4,012,286,355 |
| 2024-10-08 | 100.4 | 100.4 | 91.12 | 93.75 | +2.66% | 544,066 | 5,184,802,475 |
| 2024-09-30 | 89.5 | 92.97 | 87.08 | 91.32 | +6.92% | 472,789 | 4,246,617,792 |
| 2024-09-27 | 82.4 | 85.99 | 82.4 | 85.41 | +5.84% | 213,328 | 1,797,185,998 |
| 2024-09-26 | 78.5 | 80.7 | 77.46 | 80.7 | +3.83% | 220,233 | 1,737,918,982 |
| 2024-09-25 | 80.54 | 81.56 | 77.57 | 77.72 | -1.57% | 246,866 | 1,960,613,393 |
| 2024-09-24 | 77.02 | 79 | 75.65 | 78.96 | +4.38% | 225,201 | 1,748,571,602 |
| 2024-09-23 | 75.73 | 76.67 | 75.1 | 75.65 | -0.03% | 100,788 | 764,279,877 |
| 2024-09-20 | 75.5 | 75.74 | 74.5 | 75.67 | +0.08% | 133,340 | 1,002,325,469 |
| 2024-09-19 | 73 | 76.5 | 72.81 | 75.61 | +3.92% | 216,324 | 1,621,504,426 |
| 2024-09-18 | 71 | 72.83 | 71 | 72.76 | +2.67% | 138,093 | 996,606,810 |
| 2024-09-13 | 70.89 | 72.2 | 70.6 | 70.87 | +0.2% | 92,360 | 659,112,329 |
| 2024-09-12 | 70.28 | 71.79 | 70.28 | 70.73 | +0.08% | 79,977 | 568,010,555 |
| 2024-09-11 | 69.42 | 70.89 | 68.9 | 70.67 | +1.39% | 96,064 | 674,453,392 |
| 2024-09-10 | 70.14 | 70.7 | 69.22 | 69.7 | -0.91% | 68,861 | 480,553,714 |
| 2024-09-09 | 70.21 | 71.57 | 69.1 | 70.34 | -0.37% | 103,733 | 727,231,154 |
| 2024-09-06 | 70.8 | 71.53 | 70.42 | 70.6 | -0.28% | 75,826 | 537,838,980 |
| 2024-09-05 | 70.2 | 71.26 | 69.72 | 70.8 | +0.16% | 100,809 | 710,221,051 |
| 2024-09-04 | 71 | 71.58 | 70.1 | 70.69 | -0.93% | 97,006 | 685,939,865 |
| 2024-09-03 | 70.84 | 71.48 | 70.21 | 71.35 | +0.72% | 81,048 | 576,192,617 |
| 2024-09-02 | 72.8 | 73.07 | 70.51 | 70.84 | -2.96% | 119,912 | 854,968,057 |
| 2024-08-30 | 70.88 | 74.21 | 69.8 | 73 | +3.08% | 200,345 | 1,456,913,726 |
| 2024-08-29 | 69.62 | 71.29 | 69.18 | 70.82 | +1.93% | 121,402 | 857,526,996 |
| 2024-08-28 | 69.55 | 70.18 | 69.19 | 69.48 | -0.1% | 73,454 | 511,421,510 |
| 2024-08-27 | 69.6 | 69.9 | 69.17 | 69.55 | -0.36% | 70,850 | 492,867,446 |
| 2024-08-26 | 70.58 | 70.97 | 69.18 | 69.8 | -1.08% | 111,762 | 779,293,803 |
| 2024-08-23 | 69.7 | 71.26 | 69.52 | 70.56 | +0.94% | 98,014 | 690,393,450 |
| 2024-08-22 | 70.1 | 70.5 | 69.55 | 69.9 | -0.3% | 69,755 | 488,430,326 |
| 2024-08-21 | 69.93 | 70.58 | 69.39 | 70.11 | +0.43% | 78,736 | 552,460,938 |
| 2024-08-20 | 70.46 | 71.13 | 69.4 | 69.81 | -1.13% | 113,706 | 797,054,013 |
| 2024-08-19 | 70.62 | 71.93 | 70.18 | 70.61 | -0.14% | 112,563 | 796,770,057 |
| 2024-08-16 | 70.28 | 71.34 | 69.65 | 70.71 | +0.5% | 125,168 | 883,872,461 |
| 2024-08-15 | 70.5 | 71.38 | 69.92 | 70.36 | -0.62% | 167,196 | 1,177,921,494 |
| 2024-08-14 | 73 | 73 | 69.81 | 70.8 | -3.03% | 228,154 | 1,611,282,277 |
| 2024-08-13 | 74.52 | 74.68 | 71.38 | 73.01 | -2.55% | 205,134 | 1,485,519,625 |
| 2024-08-12 | 75.22 | 75.68 | 74 | 74.92 | -0.91% | 70,078 | 525,433,919 |
| 2024-08-09 | 76 | 76.75 | 75.28 | 75.61 | -1.16% | 99,008 | 751,615,383 |
| 2024-08-08 | 73.49 | 77.18 | 73.49 | 76.5 | +4.1% | 209,535 | 1,588,036,467 |
| 2024-08-07 | 72.15 | 73.98 | 72.02 | 73.49 | +1.65% | 147,294 | 1,081,861,331 |
| 2024-08-06 | 72.83 | 73.65 | 71.46 | 72.3 | 0% | 117,389 | 849,772,117 |
| 2024-08-05 | 73.21 | 74.2 | 72.28 | 72.3 | -2.3% | 141,864 | 1,034,848,345 |
| 2024-08-02 | 73.5 | 74.31 | 72.2 | 74 | -0.34% | 185,326 | 1,358,650,060 |
| 2024-08-01 | 77.5 | 77.62 | 74.18 | 74.25 | -4.32% | 197,500 | 1,482,880,158 |
| 2024-07-31 | 75.08 | 77.78 | 74.69 | 77.6 | +3.25% | 137,458 | 1,052,841,456 |
| 2024-07-30 | 77.5 | 77.95 | 74.38 | 75.16 | -3.12% | 150,217 | 1,133,531,847 |
| 2024-07-29 | 79.38 | 79.53 | 77.49 | 77.58 | -2.18% | 72,032 | 561,622,163 |
| 2024-07-26 | 78.9 | 80.3 | 78.52 | 79.31 | +1.03% | 107,030 | 848,241,745 |
| 2024-07-25 | 79.2 | 80.57 | 78.02 | 78.5 | -1% | 92,143 | 727,806,991 |
| 2024-07-24 | 80.51 | 80.66 | 78.78 | 79.29 | -0.51% | 72,107 | 572,899,114 |
| 2024-07-23 | 81.61 | 81.88 | 79.6 | 79.7 | -2.36% | 96,586 | 776,693,783 |
| 2024-07-22 | 82.54 | 82.8 | 80.7 | 81.63 | -1.1% | 113,376 | 924,297,623 |
| 2024-07-19 | 81.57 | 82.97 | 80.61 | 82.54 | +0.93% | 136,021 | 1,115,766,374 |
| 2024-07-18 | 82.33 | 82.38 | 80.58 | 81.78 | -0.64% | 110,674 | 900,209,942 |
| 2024-07-17 | 81.78 | 82.53 | 79.5 | 82.31 | +0.66% | 117,961 | 959,122,449 |
| 2024-07-16 | 81.45 | 82.48 | 81.25 | 81.77 | +0.21% | 80,404 | 658,638,150 |
| 2024-07-15 | 83.5 | 83.75 | 81.31 | 81.6 | -2.06% | 99,133 | 813,363,082 |
| 2024-07-12 | 81.3 | 83.95 | 81 | 83.32 | +3.46% | 163,353 | 1,353,422,384 |
| 2024-07-11 | 78.13 | 81.33 | 77.76 | 80.53 | +3.58% | 145,118 | 1,161,792,930 |
| 2024-07-10 | 78.42 | 79.36 | 77.4 | 77.75 | -1.06% | 87,812 | 685,361,002 |
| 2024-07-09 | 79.2 | 79.48 | 78 | 78.58 | -0.83% | 111,467 | 876,192,561 |
| 2024-07-08 | 80.62 | 80.63 | 79.2 | 79.24 | -2.29% | 96,050 | 765,209,507 |
| 2024-07-05 | 80.91 | 81.3 | 79.81 | 81.1 | +0.11% | 93,077 | 750,107,667 |
| 2024-07-04 | 80.85 | 81.17 | 79.4 | 81.01 | +0.73% | 103,398 | 832,074,345 |
| 2024-07-03 | 80.3 | 81.28 | 80.13 | 80.42 | +0.15% | 74,683 | 602,036,300 |
| 2024-07-02 | 81.6 | 82.48 | 80.28 | 80.3 | -2.43% | 144,156 | 1,166,205,645 |
| 2024-07-01 | 80.6 | 82.8 | 80.6 | 82.3 | +1.78% | 109,442 | 898,168,984 |
| 2024-06-28 | 82.81 | 83.33 | 80.86 | 80.86 | -2.7% | 190,360 | 1,554,546,092 |
| 2024-06-27 | 85.1 | 85.45 | 82.07 | 83.1 | -2.68% | 182,365 | 1,515,362,316 |
| 2024-06-26 | 85.48 | 85.8 | 84.66 | 85.39 | -0.45% | 82,364 | 703,111,210 |
| 2024-06-25 | 84.68 | 86.25 | 83.85 | 85.78 | +1.78% | 132,209 | 1,130,044,495 |
| 2024-06-24 | 83.4 | 84.47 | 82.47 | 84.28 | +1.18% | 113,689 | 950,428,470 |
| 2024-06-21 | 84.04 | 84.3 | 82.51 | 83.3 | -0.88% | 94,079 | 783,077,014 |
| 2024-06-20 | 84.21 | 85.6 | 83.94 | 84.04 | -0.19% | 88,540 | 747,826,012 |
| 2024-06-19 | 85.12 | 85.3 | 83.77 | 84.2 | -1.09% | 118,025 | 993,727,389 |
| 2024-06-18 | 85.81 | 86.05 | 84.61 | 85.13 | -0.72% | 75,875 | 646,095,027 |
| 2024-06-17 | 86.15 | 87.08 | 85.37 | 85.75 | -0.83% | 99,565 | 856,106,648 |
| 2024-06-14 | 85.53 | 87.15 | 83.92 | 86.47 | +0.83% | 154,342 | 1,318,115,955 |
| 2024-06-13 | 86.78 | 86.85 | 85.01 | 85.76 | -1.03% | 101,181 | 867,162,741 |
| 2024-06-12 | 88.31 | 88.49 | 85.77 | 86.65 | -1.87% | 117,532 | 1,018,061,590 |
| 2024-06-11 | 88.18 | 88.65 | 87.04 | 88.3 | +0.35% | 73,562 | 646,381,076 |
| 2024-06-07 | 89.71 | 89.8 | 87.5 | 87.99 | -0.91% | 75,729 | 668,137,933 |
| 2024-06-06 | 88.2 | 90.28 | 88.14 | 88.8 | +0.75% | 98,514 | 879,520,991 |
| 2024-06-05 | 88.5 | 88.53 | 87.66 | 88.14 | +0.05% | 51,998 | 458,337,869 |
| 2024-06-04 | 87.18 | 88.75 | 87.01 | 88.1 | +1.01% | 86,283 | 761,120,086 |
| 2024-06-03 | 87.25 | 87.95 | 86.8 | 87.22 | -0.38% | 97,822 | 853,371,080 |
| 2024-05-31 | 89.88 | 89.88 | 87.4 | 87.55 | -1.49% | 117,406 | 1,034,548,711 |
| 2024-05-30 | 90.43 | 92.18 | 88.45 | 88.87 | -1.73% | 140,117 | 1,261,862,602 |
| 2024-05-29 | 89.85 | 91.26 | 89.85 | 90.43 | +0.34% | 88,146 | 799,879,292 |
| 2024-05-28 | 90.54 | 91.01 | 90.01 | 90.12 | -0.46% | 74,346 | 671,866,254 |
| 2024-05-27 | 88.43 | 90.85 | 88.4 | 90.54 | +2.06% | 108,152 | 974,601,118 |
| 2024-05-24 | 88.81 | 89.45 | 88.03 | 88.71 | -0.43% | 110,292 | 978,103,383 |
| 2024-05-23 | 90.79 | 90.84 | 88.8 | 89.09 | -2.4% | 115,112 | 1,028,858,521 |
| 2024-05-22 | 89.48 | 92.22 | 89.2 | 91.28 | +3.02% | 222,423 | 2,026,540,993 |
| 2024-05-21 | 89.51 | 89.8 | 88.12 | 88.6 | -1.37% | 79,245 | 704,230,736 |
| 2024-05-20 | 90.5 | 91.59 | 88.79 | 89.83 | -0.26% | 127,766 | 1,151,088,807 |
| 2024-05-17 | 88.3 | 90.08 | 88.3 | 90.06 | +1.48% | 100,873 | 901,145,081 |
| 2024-05-16 | 88.68 | 89.26 | 87.86 | 88.75 | +0.06% | 97,363 | 861,707,451 |
| 2024-05-15 | 89.66 | 90.1 | 88.01 | 88.7 | -1.08% | 85,874 | 762,771,204 |
| 2024-05-14 | 90.63 | 90.94 | 89.38 | 89.67 | -1.03% | 85,480 | 768,960,139 |
| 2024-05-13 | 89.9 | 91.35 | 89.28 | 90.6 | +0.42% | 99,944 | 905,643,533 |
| 2024-05-10 | 90.4 | 91.4 | 89.5 | 90.22 | -0.12% | 110,644 | 997,034,122 |
| 2024-05-09 | 90.38 | 90.86 | 89.19 | 90.33 | -0.59% | 131,995 | 1,189,178,182 |
| 2024-05-08 | 91.97 | 92.3 | 90.46 | 90.87 | -1.19% | 90,706 | 824,370,879 |
| 2024-05-07 | 91.86 | 92.5 | 91.68 | 91.96 | +0.02% | 104,735 | 963,849,193 |
| 2024-05-06 | 91 | 92.51 | 90.12 | 91.94 | +3.19% | 200,196 | 1,837,778,837 |
| 2024-04-30 | 90.31 | 91.11 | 89.1 | 89.1 | -0.83% | 98,232 | 883,841,131 |
| 2024-04-29 | 86.74 | 92.64 | 86.5 | 89.85 | +3.59% | 247,390 | 2,235,660,969 |
| 2024-04-26 | 84.48 | 87.49 | 84.44 | 86.74 | +2.65% | 165,541 | 1,428,141,212 |
| 2024-04-25 | 84.37 | 84.95 | 83.58 | 84.5 | +0.08% | 88,403 | 745,076,622 |
| 2024-04-24 | 85.25 | 85.25 | 83.77 | 84.43 | -0.08% | 87,000 | 733,521,619 |
| 2024-04-23 | 86 | 86.48 | 84.17 | 84.5 | -2.07% | 118,534 | 1,005,637,670 |
| 2024-04-22 | 85.55 | 87.5 | 85.16 | 86.29 | -0.3% | 140,806 | 1,220,295,471 |
| 2024-04-19 | 87 | 87.55 | 85.63 | 86.55 | -0.76% | 136,851 | 1,187,246,131 |
| 2024-04-18 | 86.87 | 88.6 | 86.23 | 87.21 | +0.15% | 118,307 | 1,036,479,456 |
| 2024-04-17 | 86.95 | 87.5 | 86.2 | 87.08 | +0.09% | 104,412 | 906,349,938 |
| 2024-04-16 | 87.94 | 88.63 | 86.73 | 87 | -1.14% | 150,895 | 1,322,053,316 |
| 2024-04-15 | 86.1 | 88.49 | 86.03 | 88 | +2.19% | 173,722 | 1,524,071,053 |
| 2024-04-12 | 86.5 | 86.94 | 85.48 | 86.11 | -0.79% | 139,204 | 1,197,344,654 |
| 2024-04-11 | 86.88 | 87.53 | 86 | 86.8 | -0.71% | 114,491 | 995,052,873 |
| 2024-04-10 | 86.99 | 87.59 | 86.38 | 87.42 | +0.6% | 126,110 | 1,100,585,770 |
| 2024-04-09 | 86.99 | 88.66 | 86.35 | 86.9 | -0.11% | 180,637 | 1,574,904,870 |
| 2024-04-08 | 84.91 | 87.46 | 84.65 | 87 | +2.47% | 201,503 | 1,743,628,069 |
| 2024-04-03 | 84.88 | 85.47 | 84.05 | 84.9 | -0.12% | 98,814 | 837,823,521 |
| 2024-04-02 | 84.5 | 85.98 | 84.2 | 85 | +0.53% | 112,408 | 957,275,439 |
| 2024-04-01 | 83.4 | 86.12 | 83.31 | 84.55 | +2.11% | 193,533 | 1,641,734,815 |
| 2024-03-29 | 80.4 | 83 | 80.4 | 82.8 | +2.92% | 144,184 | 1,186,856,152 |
| 2024-03-28 | 79.5 | 81.49 | 79.25 | 80.45 | +0.89% | 119,068 | 957,028,948 |
| 2024-03-27 | 79.99 | 81.5 | 79.22 | 79.74 | -0.34% | 174,824 | 1,410,525,317 |
| 2024-03-26 | 78.1 | 80.1 | 78.03 | 80.01 | +2.26% | 152,009 | 1,203,167,758 |
| 2024-03-25 | 77.24 | 78.9 | 77.05 | 78.24 | +1.29% | 142,508 | 1,113,332,860 |
| 2024-03-22 | 77.03 | 77.5 | 76.11 | 77.24 | +0.05% | 103,741 | 797,360,025 |
| 2024-03-21 | 78.2 | 78.3 | 77.07 | 77.2 | -0.87% | 87,387 | 676,768,938 |
| 2024-03-20 | 78.19 | 78.93 | 77.77 | 77.88 | -0.89% | 87,323 | 683,087,895 |
| 2024-03-19 | 78.6 | 79.08 | 76.73 | 78.58 | -0.52% | 128,401 | 1,003,854,789 |
| 2024-03-18 | 78.3 | 79.26 | 77.77 | 78.99 | +0.89% | 102,679 | 808,770,005 |
| 2024-03-15 | 77.29 | 78.5 | 76.64 | 78.29 | +1.29% | 109,686 | 850,073,084 |
| 2024-03-14 | 78.26 | 78.49 | 77.01 | 77.29 | -1.23% | 95,341 | 739,185,030 |
| 2024-03-13 | 79.2 | 79.46 | 77.6 | 78.25 | -0.97% | 104,668 | 819,591,513 |
| 2024-03-12 | 77.71 | 79.5 | 77.02 | 79.02 | +2.07% | 181,003 | 1,417,982,755 |
| 2024-03-11 | 77.26 | 77.87 | 76.86 | 77.42 | +0.31% | 98,188 | 758,722,726 |
| 2024-03-08 | 76.76 | 77.69 | 76.68 | 77.18 | +0.23% | 98,988 | 763,741,268 |
| 2024-03-07 | 75.95 | 77.24 | 75.88 | 77 | +1.38% | 111,431 | 855,282,980 |
| 2024-03-06 | 76.87 | 77 | 75.82 | 75.95 | -1.2% | 89,462 | 682,632,732 |
| 2024-03-05 | 75.6 | 77.07 | 75.45 | 76.87 | +0.96% | 160,290 | 1,224,540,603 |
| 2024-03-04 | 78.67 | 78.8 | 75.9 | 76.14 | -3.29% | 216,447 | 1,660,091,765 |
| 2024-03-01 | 79.2 | 79.52 | 78.6 | 78.73 | -1.03% | 101,938 | 804,414,288 |
| 2024-02-29 | 77.69 | 79.61 | 77.64 | 79.55 | +2.26% | 143,678 | 1,134,659,756 |
| 2024-02-28 | 78.61 | 79.25 | 77.71 | 77.79 | -0.66% | 115,949 | 907,952,107 |
| 2024-02-27 | 76.8 | 78.36 | 76.68 | 78.31 | +1.97% | 127,086 | 990,037,795 |
| 2024-02-26 | 77.63 | 78 | 76.38 | 76.8 | -1.06% | 97,433 | 750,760,353 |
| 2024-02-23 | 78.41 | 79.1 | 77.37 | 77.62 | -1.5% | 105,571 | 823,453,405 |
| 2024-02-22 | 77.82 | 78.99 | 77.42 | 78.8 | +0.99% | 123,665 | 969,002,616 |
| 2024-02-21 | 74.88 | 79.3 | 74.63 | 78.03 | +4.1% | 211,499 | 1,636,363,503 |
| 2024-02-20 | 74.62 | 75.18 | 73.99 | 74.96 | +0.47% | 121,954 | 911,707,010 |
| 2024-02-19 | 75.5 | 75.66 | 73.94 | 74.61 | +0.09% | 140,315 | 1,047,351,829 |
| 2024-02-08 | 73.54 | 75.31 | 73.38 | 74.54 | +1.62% | 230,214 | 1,714,969,672 |
| 2024-02-07 | 72.3 | 73.48 | 71.45 | 73.35 | +1.45% | 247,918 | 1,805,372,248 |
| 2024-02-06 | 70.01 | 72.66 | 69.66 | 72.3 | +3.27% | 279,209 | 1,993,820,669 |
| 2024-02-05 | 68.45 | 71.2 | 68.3 | 70.01 | +3.4% | 317,070 | 2,217,115,854 |
| 2024-02-02 | 70.65 | 70.65 | 66.81 | 67.71 | -3.56% | 197,405 | 1,354,308,834 |
| 2024-02-01 | 70.04 | 71.1 | 69.61 | 70.21 | +0.75% | 121,272 | 854,375,251 |
| 2024-01-31 | 71.2 | 71.7 | 69.67 | 69.69 | -2.18% | 101,779 | 714,918,065 |
| 2024-01-30 | 72.39 | 72.83 | 70.87 | 71.24 | -2.01% | 94,995 | 679,663,865 |
| 2024-01-29 | 73.38 | 73.93 | 72.7 | 72.7 | -0.41% | 89,999 | 658,976,919 |
| 2024-01-26 | 71.8 | 73.45 | 71.75 | 73 | +1.26% | 118,426 | 863,137,559 |
| 2024-01-25 | 70.64 | 72.31 | 70.05 | 72.09 | +2.55% | 118,143 | 844,986,929 |
| 2024-01-24 | 70.45 | 70.49 | 68.75 | 70.3 | +0.98% | 102,873 | 717,814,151 |
| 2024-01-23 | 69.17 | 70.11 | 68.65 | 69.62 | +0.65% | 99,872 | 693,491,222 |
| 2024-01-22 | 70.14 | 71.29 | 68.17 | 69.17 | -1.47% | 222,455 | 1,560,668,984 |
| 2024-01-19 | 69.47 | 70.44 | 69.01 | 70.2 | +0.56% | 133,997 | 936,363,648 |
| 2024-01-18 | 67.35 | 69.96 | 66.78 | 69.81 | +3.12% | 180,312 | 1,224,832,350 |
| 2024-01-17 | 70.06 | 70.06 | 67.7 | 67.7 | -3.37% | 141,453 | 969,778,391 |
| 2024-01-16 | 69.7 | 70.33 | 69.03 | 70.06 | +0.36% | 118,083 | 823,603,775 |
| 2024-01-15 | 70.66 | 70.78 | 69.68 | 69.81 | -1.45% | 125,433 | 879,813,017 |
| 2024-01-12 | 71.27 | 71.47 | 70.27 | 70.84 | -0.9% | 118,520 | 840,159,169 |
| 2024-01-11 | 72.86 | 72.9 | 71.31 | 71.48 | -2.08% | 125,806 | 902,725,736 |
| 2024-01-10 | 72.01 | 73.45 | 72 | 73 | +0.94% | 87,547 | 638,026,618 |
| 2024-01-09 | 73.7 | 73.85 | 72.11 | 72.32 | -1.78% | 103,765 | 754,364,587 |
| 2024-01-08 | 75 | 75.31 | 73.53 | 73.63 | -2.09% | 75,435 | 558,674,190 |
| 2024-01-05 | 75 | 76.08 | 74.54 | 75.2 | +0.05% | 79,455 | 598,183,119 |
| 2024-01-04 | 75.2 | 76.24 | 74.3 | 75.16 | -0.52% | 94,172 | 705,143,734 |
| 2024-01-03 | 75.52 | 76 | 75 | 75.55 | -0.16% | 85,718 | 646,526,316 |
| 2024-01-02 | 76.9 | 76.92 | 75.55 | 75.67 | -1.5% | 96,389 | 732,446,071 |
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：