股票概览
67.01
-1.83%
-1.25
68
开盘价
68.6
最高价
67
最低价
136,900
成交量
数据更新至: 2024-12-31
技术指标
68.48
MA5 (5日均线)
69.06
MA10 (10日均线)
70.04
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 | 68 | 68.6 | 67 | 67.01 | -1.83% | 136,900 | 926,572,134 |
| 2024-12-30 | 68.87 | 68.87 | 67.58 | 68.26 | -0.9% | 154,869 | 1,055,263,837 |
| 2024-12-27 | 68.91 | 69.6 | 68.6 | 68.88 | -0.28% | 118,696 | 819,745,674 |
| 2024-12-26 | 69.2 | 69.4 | 68.73 | 69.07 | -0.19% | 93,941 | 648,303,294 |
| 2024-12-25 | 69.58 | 69.58 | 68.53 | 69.2 | -0.33% | 95,210 | 656,942,014 |
| 2024-12-24 | 68.66 | 69.53 | 68.52 | 69.43 | +1.06% | 100,336 | 693,604,004 |
| 2024-12-23 | 69.48 | 69.49 | 68.69 | 68.7 | -1.04% | 134,633 | 928,452,089 |
| 2024-12-20 | 70 | 70.38 | 69.25 | 69.42 | -0.87% | 135,880 | 948,867,396 |
| 2024-12-19 | 69.6 | 70.25 | 69.14 | 70.03 | -0.85% | 168,610 | 1,173,752,657 |
| 2024-12-18 | 71.71 | 71.86 | 70.51 | 70.63 | -0.48% | 160,813 | 1,141,694,310 |
| 2024-12-17 | 71.3 | 71.78 | 70.05 | 70.97 | -1.16% | 190,885 | 1,352,470,463 |
| 2024-12-16 | 71.35 | 73.35 | 70.5 | 71.8 | +0.7% | 273,585 | 1,970,005,197 |
| 2024-12-13 | 72.99 | 73 | 71.3 | 71.3 | -3.4% | 295,935 | 2,130,633,725 |
| 2024-12-12 | 71.55 | 74.17 | 71.28 | 73.81 | +2.73% | 387,375 | 2,827,569,169 |
| 2024-12-11 | 70.33 | 72.65 | 70.33 | 71.85 | +1.7% | 211,615 | 1,516,908,894 |
| 2024-12-10 | 73 | 73.5 | 70.5 | 70.65 | +1.96% | 356,830 | 2,577,118,763 |
| 2024-12-09 | 70.2 | 70.39 | 69 | 69.29 | -1.8% | 140,979 | 982,222,381 |
| 2024-12-06 | 69.9 | 70.98 | 69.5 | 70.56 | +0.94% | 148,437 | 1,044,767,679 |
| 2024-12-05 | 69.83 | 70.3 | 69.5 | 69.9 | -0.24% | 118,096 | 824,569,338 |
| 2024-12-04 | 71.24 | 71.24 | 69.82 | 70.07 | -2.18% | 148,587 | 1,048,667,595 |
| 2024-12-03 | 72.62 | 72.63 | 71.05 | 71.63 | -1.36% | 199,154 | 1,427,191,835 |
| 2024-12-02 | 69.55 | 73.17 | 69.23 | 72.62 | +4.41% | 340,463 | 2,455,608,798 |
| 2024-11-29 | 68.25 | 70.34 | 68.1 | 69.55 | +1.86% | 189,114 | 1,309,933,894 |
| 2024-11-28 | 68.68 | 69.2 | 68.08 | 68.28 | -0.58% | 136,564 | 936,430,440 |
| 2024-11-27 | 67.6 | 68.69 | 67.07 | 68.68 | +1.24% | 125,040 | 849,260,237 |
| 2024-11-26 | 67.7 | 68.75 | 67.59 | 67.84 | -0.24% | 106,908 | 727,803,248 |
| 2024-11-25 | 67.6 | 68.65 | 67.45 | 68 | +0.89% | 148,716 | 1,012,194,591 |
| 2024-11-22 | 69.95 | 70.44 | 67.4 | 67.4 | -3.73% | 179,079 | 1,233,493,636 |
| 2024-11-21 | 70.19 | 70.37 | 69.54 | 70.01 | -0.55% | 121,053 | 846,281,885 |
| 2024-11-20 | 70.19 | 70.79 | 69.8 | 70.4 | +0.13% | 136,588 | 959,384,481 |
| 2024-11-19 | 70 | 70.4 | 68.47 | 70.31 | +0.77% | 168,760 | 1,175,245,646 |
| 2024-11-18 | 70.75 | 71.53 | 69.28 | 69.77 | -1.34% | 191,198 | 1,346,254,643 |
| 2024-11-15 | 72.02 | 72.5 | 70.71 | 70.72 | -1.9% | 212,900 | 1,523,964,891 |
| 2024-11-14 | 74.17 | 74.31 | 71.89 | 72.09 | -2.79% | 196,875 | 1,436,893,793 |
| 2024-11-13 | 73.72 | 75.96 | 73.5 | 74.16 | -0.05% | 208,397 | 1,545,215,437 |
| 2024-11-12 | 74.43 | 76.42 | 73.77 | 74.2 | -0.31% | 321,488 | 2,417,154,149 |
| 2024-11-11 | 74.42 | 74.58 | 72.86 | 74.43 | -1.81% | 376,774 | 2,780,059,464 |
| 2024-11-08 | 78 | 78.51 | 75 | 75.8 | -1.46% | 455,753 | 3,467,246,710 |
| 2024-11-07 | 71.71 | 76.96 | 71.65 | 76.92 | +5.88% | 551,356 | 4,152,258,228 |
| 2024-11-06 | 72.86 | 73.7 | 71.66 | 72.65 | -0.34% | 358,058 | 2,601,916,823 |
| 2024-11-05 | 70 | 73.52 | 69.27 | 72.9 | +3.83% | 413,096 | 2,984,308,875 |
| 2024-11-04 | 68.88 | 70.5 | 68.33 | 70.21 | +2.77% | 300,032 | 2,080,836,281 |
| 2024-11-01 | 67.83 | 69.98 | 67.3 | 68.32 | +0.72% | 303,676 | 2,085,816,744 |
| 2024-10-31 | 67.55 | 68.83 | 67 | 67.83 | -0.1% | 195,147 | 1,322,527,265 |
| 2024-10-30 | 67.8 | 68.8 | 67.45 | 67.9 | -1.35% | 171,193 | 1,164,114,880 |
| 2024-10-29 | 70.97 | 71.02 | 68.47 | 68.83 | -2.09% | 286,702 | 1,991,783,632 |
| 2024-10-28 | 69 | 70.52 | 68.62 | 70.3 | +1.9% | 270,781 | 1,889,784,030 |
| 2024-10-25 | 67.8 | 70 | 67.12 | 68.99 | +1.76% | 259,065 | 1,784,728,953 |
| 2024-10-24 | 68.78 | 69.07 | 67.57 | 67.8 | -2.45% | 201,787 | 1,376,512,249 |
| 2024-10-23 | 69.49 | 70.58 | 68.5 | 69.5 | +0.52% | 315,362 | 2,183,682,830 |
| 2024-10-22 | 67.77 | 69.57 | 67.6 | 69.14 | +1.39% | 264,080 | 1,818,461,694 |
| 2024-10-21 | 68.65 | 68.86 | 66.88 | 68.19 | +0.25% | 333,933 | 2,267,489,696 |
| 2024-10-18 | 65.45 | 70 | 64.89 | 68.02 | +3.94% | 415,325 | 2,794,104,095 |
| 2024-10-17 | 66.2 | 67.32 | 65.29 | 65.44 | -1% | 230,206 | 1,528,812,737 |
| 2024-10-16 | 66.81 | 67.52 | 65.56 | 66.1 | -4.24% | 369,806 | 2,457,505,448 |
| 2024-10-15 | 70.6 | 71 | 69 | 69.03 | -3.27% | 253,633 | 1,776,954,663 |
| 2024-10-14 | 71.6 | 72.51 | 68.81 | 71.36 | -0.38% | 344,105 | 2,421,839,171 |
| 2024-10-11 | 73.39 | 74.33 | 70.83 | 71.63 | -3.92% | 318,772 | 2,303,430,482 |
| 2024-10-10 | 74.6 | 78.02 | 72.42 | 74.55 | -2.42% | 488,888 | 3,684,213,372 |
| 2024-10-09 | 80 | 81.19 | 76.4 | 76.4 | -10% | 690,842 | 5,430,920,208 |
| 2024-10-08 | 84.92 | 84.92 | 78.01 | 84.89 | +9.96% | 1,214,002 | 10,050,112,547 |
| 2024-09-30 | 77.18 | 77.2 | 74.41 | 77.2 | +10% | 596,782 | 4,568,816,140 |
| 2024-09-27 | 66.9 | 70.18 | 66.5 | 70.18 | +9.98% | 488,201 | 3,307,102,201 |
| 2024-09-26 | 57.73 | 63.81 | 57.55 | 63.81 | +10% | 526,298 | 3,230,709,262 |
| 2024-09-25 | 58.15 | 59.69 | 57.9 | 58.01 | +1.2% | 321,405 | 1,885,960,869 |
| 2024-09-24 | 55.18 | 57.33 | 54.66 | 57.32 | +5.56% | 292,973 | 1,646,281,449 |
| 2024-09-23 | 54.28 | 54.78 | 53.72 | 54.3 | -0.02% | 92,687 | 503,887,936 |
| 2024-09-20 | 54.73 | 54.9 | 53.68 | 54.31 | -1.51% | 171,547 | 930,543,870 |
| 2024-09-19 | 54.17 | 56.15 | 54.03 | 55.14 | +2.57% | 193,205 | 1,066,497,825 |
| 2024-09-18 | 54.58 | 54.73 | 53.52 | 53.76 | -1.97% | 114,539 | 617,122,404 |
| 2024-09-13 | 54.7 | 55.7 | 54.54 | 54.84 | +0.09% | 127,061 | 700,952,315 |
| 2024-09-12 | 55.2 | 55.8 | 54.77 | 54.79 | -0.71% | 95,311 | 526,467,084 |
| 2024-09-11 | 54.58 | 55.5 | 54.49 | 55.18 | +0.18% | 87,604 | 482,374,452 |
| 2024-09-10 | 55.58 | 55.71 | 54 | 55.08 | -0.92% | 155,290 | 849,867,415 |
| 2024-09-09 | 56.29 | 56.59 | 55.43 | 55.59 | -2.16% | 148,908 | 832,706,684 |
| 2024-09-06 | 58.68 | 58.68 | 56.8 | 56.82 | -3.25% | 185,672 | 1,066,413,777 |
| 2024-09-05 | 58.55 | 58.95 | 58.46 | 58.73 | +0.31% | 102,996 | 604,128,238 |
| 2024-09-04 | 58.6 | 59.39 | 58.35 | 58.55 | -1% | 96,806 | 567,709,232 |
| 2024-09-03 | 58.92 | 59.49 | 58.65 | 59.14 | +0.36% | 87,494 | 516,957,533 |
| 2024-09-02 | 60 | 60.31 | 58.89 | 58.93 | -3.41% | 144,737 | 860,555,625 |
| 2024-08-30 | 59.03 | 62 | 58.8 | 61.01 | +2.57% | 233,159 | 1,415,121,936 |
| 2024-08-29 | 59.23 | 59.55 | 58.25 | 59.48 | -1.54% | 178,680 | 1,053,738,482 |
| 2024-08-28 | 62 | 62.4 | 60.32 | 60.41 | +1.22% | 187,034 | 1,145,054,393 |
| 2024-08-27 | 60.56 | 60.6 | 59.51 | 59.68 | -1.84% | 99,066 | 593,989,166 |
| 2024-08-26 | 60.95 | 61.54 | 60.35 | 60.8 | -0.25% | 72,904 | 443,520,125 |
| 2024-08-23 | 60.25 | 61.44 | 59.7 | 60.95 | +1.13% | 94,442 | 572,907,690 |
| 2024-08-22 | 61.67 | 61.79 | 60.17 | 60.27 | -1.74% | 110,749 | 671,672,214 |
| 2024-08-21 | 61.99 | 62.3 | 61.29 | 61.34 | -1.35% | 97,517 | 600,174,796 |
| 2024-08-20 | 63.12 | 63.22 | 62.03 | 62.18 | -1.92% | 105,085 | 655,383,701 |
| 2024-08-19 | 63.12 | 64.21 | 63.02 | 63.4 | -0.14% | 75,214 | 478,270,641 |
| 2024-08-16 | 63.64 | 63.88 | 63.32 | 63.49 | -0.64% | 65,715 | 417,335,164 |
| 2024-08-15 | 63.1 | 64.58 | 63.01 | 63.9 | +1.04% | 113,866 | 726,616,046 |
| 2024-08-14 | 64.3 | 64.3 | 63.21 | 63.24 | -1.45% | 76,237 | 483,973,327 |
| 2024-08-13 | 64.01 | 64.18 | 63.11 | 64.17 | +0.34% | 88,642 | 563,467,154 |
| 2024-08-12 | 64.51 | 64.77 | 63.54 | 63.95 | -1.36% | 108,918 | 695,732,051 |
| 2024-08-09 | 66.35 | 66.5 | 64.81 | 64.83 | -1.8% | 139,342 | 911,809,254 |
| 2024-08-08 | 66.34 | 66.83 | 65.4 | 66.02 | -0.92% | 122,926 | 811,797,026 |
| 2024-08-07 | 67.6 | 67.6 | 66.4 | 66.63 | -2.07% | 156,114 | 1,043,856,720 |
| 2024-08-06 | 67.2 | 68.35 | 66.48 | 68.04 | +2.42% | 205,515 | 1,385,243,418 |
| 2024-08-05 | 67.29 | 68.53 | 66.42 | 66.43 | -0.26% | 218,521 | 1,473,460,126 |
| 2024-08-02 | 66.77 | 67.93 | 66.4 | 66.6 | -0.89% | 151,661 | 1,017,647,283 |
| 2024-08-01 | 68.37 | 68.48 | 67.1 | 67.2 | -2.06% | 190,982 | 1,289,705,132 |
| 2024-07-31 | 65.12 | 69.02 | 65.1 | 68.61 | +5.65% | 311,824 | 2,104,693,570 |
| 2024-07-30 | 64.58 | 65.63 | 64.36 | 64.94 | +0.08% | 125,957 | 817,390,982 |
| 2024-07-29 | 67.12 | 67.12 | 64.85 | 64.89 | -3.32% | 180,206 | 1,180,099,986 |
| 2024-07-26 | 66.77 | 67.75 | 66.28 | 67.12 | +0.55% | 143,552 | 960,700,947 |
| 2024-07-25 | 64.83 | 67.7 | 64.75 | 66.75 | +2.39% | 232,372 | 1,553,922,974 |
| 2024-07-24 | 66.5 | 67.38 | 64.81 | 65.19 | -2.31% | 197,785 | 1,301,672,927 |
| 2024-07-23 | 68.7 | 69.38 | 66.68 | 66.73 | -2.84% | 194,946 | 1,325,071,942 |
| 2024-07-22 | 69.84 | 69.93 | 68.18 | 68.68 | -1.65% | 209,960 | 1,444,288,274 |
| 2024-07-19 | 69.49 | 70.03 | 68.59 | 69.83 | -0.48% | 228,480 | 1,586,063,268 |
| 2024-07-18 | 70.3 | 71.1 | 69.4 | 70.17 | -0.48% | 265,446 | 1,859,823,612 |
| 2024-07-17 | 67 | 71.9 | 66.51 | 70.51 | +4.51% | 452,701 | 3,153,992,436 |
| 2024-07-16 | 66.9 | 68.52 | 66.9 | 67.47 | +0.88% | 252,582 | 1,711,514,320 |
| 2024-07-15 | 66 | 67.55 | 65.97 | 66.88 | -1.28% | 194,301 | 1,298,898,750 |
| 2024-07-12 | 67.15 | 69.78 | 67 | 67.75 | +0.62% | 380,307 | 2,604,574,072 |
| 2024-07-11 | 64.69 | 67.86 | 63.83 | 67.33 | +6.28% | 386,255 | 2,555,573,974 |
| 2024-07-10 | 62.86 | 64.77 | 62.27 | 63.35 | +0.32% | 197,684 | 1,256,752,272 |
| 2024-07-09 | 63.07 | 63.4 | 62.02 | 63.15 | +0.08% | 242,879 | 1,523,087,141 |
| 2024-07-08 | 65.1 | 65.88 | 63 | 63.1 | -4% | 284,466 | 1,814,418,108 |
| 2024-07-05 | 64.65 | 67.8 | 64.65 | 65.73 | +1.51% | 403,324 | 2,676,115,774 |
| 2024-07-04 | 66.32 | 66.88 | 64.65 | 64.75 | -4.75% | 419,763 | 2,749,103,774 |
| 2024-07-03 | 62.03 | 67.99 | 62.03 | 67.98 | +9.98% | 663,869 | 4,405,745,036 |
| 2024-07-02 | 62.48 | 63.19 | 61.78 | 61.81 | -1.1% | 137,407 | 856,714,134 |
| 2024-07-01 | 62.42 | 62.75 | 61.75 | 62.5 | +0.02% | 116,136 | 721,378,444 |
| 2024-06-28 | 62.5 | 63.35 | 62.13 | 62.49 | -0.73% | 145,017 | 910,629,501 |
| 2024-06-27 | 64 | 64.33 | 62.92 | 62.95 | -2.27% | 126,939 | 805,905,315 |
| 2024-06-26 | 62.81 | 64.58 | 62.53 | 64.41 | +2.24% | 147,513 | 939,185,257 |
| 2024-06-25 | 64.48 | 65.38 | 62.85 | 63 | -2.3% | 173,412 | 1,108,657,884 |
| 2024-06-24 | 64.06 | 65.2 | 63.33 | 64.48 | -0.28% | 163,642 | 1,050,105,617 |
| 2024-06-21 | 65 | 65.55 | 64.3 | 64.66 | -1.07% | 137,334 | 889,821,620 |
| 2024-06-20 | 67.1 | 67.26 | 65.05 | 65.36 | -3.18% | 236,155 | 1,551,473,922 |
| 2024-06-19 | 69.05 | 69.16 | 67.5 | 67.51 | -2.57% | 168,297 | 1,145,134,295 |
| 2024-06-18 | 68.95 | 70.51 | 68.92 | 69.29 | +0.74% | 153,382 | 1,069,120,060 |
| 2024-06-17 | 68.5 | 69.07 | 68.38 | 68.78 | -0.72% | 113,525 | 779,581,263 |
| 2024-06-14 | 69.58 | 69.58 | 67.62 | 69.28 | -2.15% | 176,884 | 1,212,897,893 |
| 2024-06-13 | 71.16 | 71.41 | 70.64 | 70.8 | -0.6% | 117,786 | 836,203,283 |
| 2024-06-12 | 70.75 | 71.63 | 70.3 | 71.23 | +0.25% | 166,059 | 1,178,658,576 |
| 2024-06-11 | 72.15 | 72.15 | 70.8 | 71.05 | -2.13% | 170,452 | 1,213,550,388 |
| 2024-06-07 | 72.89 | 73.38 | 72.03 | 72.6 | +0.26% | 154,491 | 1,121,858,532 |
| 2024-06-06 | 73.84 | 74.16 | 72.41 | 72.41 | -1.27% | 187,034 | 1,369,365,849 |
| 2024-06-05 | 73 | 74.38 | 72.72 | 73.34 | -0.1% | 217,557 | 1,602,846,764 |
| 2024-06-04 | 70.3 | 73.47 | 70.18 | 73.41 | +4.17% | 294,864 | 2,133,527,592 |
| 2024-06-03 | 71.03 | 71.28 | 70 | 70.47 | -0.75% | 154,864 | 1,091,008,205 |
| 2024-05-31 | 71.66 | 72.09 | 71 | 71 | -0.55% | 166,889 | 1,191,278,011 |
| 2024-05-30 | 72.33 | 72.35 | 71.1 | 71.39 | -1.87% | 185,279 | 1,326,586,198 |
| 2024-05-29 | 72.5 | 73.55 | 72.33 | 72.75 | +0.37% | 110,222 | 802,094,148 |
| 2024-05-28 | 72.89 | 73.4 | 72.4 | 72.48 | -1.27% | 121,792 | 886,942,064 |
| 2024-05-27 | 73.78 | 74.15 | 71.91 | 73.41 | -0.34% | 196,995 | 1,432,867,383 |
| 2024-05-24 | 75.5 | 75.6 | 73.61 | 73.66 | -2.84% | 198,782 | 1,479,075,049 |
| 2024-05-23 | 77.6 | 77.74 | 75.74 | 75.81 | -2.82% | 199,392 | 1,523,716,417 |
| 2024-05-22 | 77.41 | 78.68 | 77.07 | 78.01 | +0.78% | 201,528 | 1,569,746,450 |
| 2024-05-21 | 77.5 | 78.4 | 77.01 | 77.41 | -1.04% | 225,458 | 1,750,178,647 |
| 2024-05-20 | 77.56 | 78.95 | 76.78 | 78.22 | +2.26% | 407,857 | 3,178,601,275 |
| 2024-05-17 | 74.21 | 76.63 | 73.44 | 76.49 | +3.66% | 385,082 | 2,909,867,329 |
| 2024-05-16 | 73.48 | 74.8 | 72.82 | 73.79 | +0.49% | 205,038 | 1,517,717,606 |
| 2024-05-15 | 73.47 | 74.3 | 72.93 | 73.43 | -0.34% | 113,497 | 834,310,777 |
| 2024-05-14 | 73.55 | 74.58 | 73.5 | 73.68 | +0.29% | 134,662 | 994,592,687 |
| 2024-05-13 | 73.66 | 73.66 | 72.58 | 73.47 | -0.76% | 143,240 | 1,047,895,032 |
| 2024-05-10 | 74.41 | 75.14 | 73.13 | 74.03 | -0.47% | 163,716 | 1,209,975,902 |
| 2024-05-09 | 73.31 | 74.87 | 73.25 | 74.38 | +1.39% | 166,375 | 1,236,270,291 |
| 2024-05-08 | 75.4 | 75.4 | 73.34 | 73.36 | -3.12% | 231,940 | 1,716,995,104 |
| 2024-05-07 | 75.7 | 75.92 | 75.22 | 75.72 | -0.71% | 177,912 | 1,344,500,582 |
| 2024-05-06 | 74.87 | 77.47 | 74.7 | 76.26 | +1.82% | 316,764 | 2,409,702,533 |
| 2024-04-30 | 76.18 | 76.4 | 74.9 | 74.9 | -1.99% | 212,808 | 1,603,781,750 |
| 2024-04-29 | 74.27 | 77.1 | 73.89 | 76.42 | +2.91% | 302,579 | 2,294,529,785 |
| 2024-04-26 | 72.1 | 74.33 | 71.97 | 74.26 | +3.24% | 285,539 | 2,096,392,449 |
| 2024-04-25 | 71.9 | 72.69 | 71.33 | 71.93 | -0.5% | 170,520 | 1,226,596,973 |
| 2024-04-24 | 72.44 | 72.66 | 71.31 | 72.29 | +0.79% | 158,103 | 1,139,113,259 |
| 2024-04-23 | 72.02 | 72.8 | 70.82 | 71.72 | -1.13% | 196,810 | 1,411,177,531 |
| 2024-04-22 | 71.39 | 73.27 | 71.2 | 72.54 | +0.26% | 211,858 | 1,533,412,742 |
| 2024-04-19 | 75.31 | 75.47 | 72.16 | 72.35 | -5.31% | 403,693 | 2,951,060,397 |
| 2024-04-18 | 76.62 | 77.24 | 76.01 | 76.41 | -0.98% | 201,239 | 1,541,310,098 |
| 2024-04-17 | 75.94 | 77.2 | 75.74 | 77.17 | +1.74% | 219,102 | 1,676,257,484 |
| 2024-04-16 | 76.68 | 77.31 | 75.78 | 75.85 | -1.91% | 180,759 | 1,381,812,144 |
| 2024-04-15 | 75.54 | 77.97 | 75.23 | 77.33 | +1.78% | 254,500 | 1,958,697,761 |
| 2024-04-12 | 78.1 | 78.2 | 75.82 | 75.98 | -2.89% | 246,329 | 1,884,604,864 |
| 2024-04-11 | 78.08 | 78.69 | 77.43 | 78.24 | -1% | 218,576 | 1,704,935,257 |
| 2024-04-10 | 82 | 82 | 78.48 | 79.03 | -3.63% | 297,912 | 2,363,692,742 |
| 2024-04-09 | 81.9 | 84.25 | 81.86 | 82.01 | +0.17% | 200,652 | 1,656,033,199 |
| 2024-04-08 | 84.36 | 84.36 | 81.73 | 81.87 | -3.11% | 219,175 | 1,815,785,631 |
| 2024-04-03 | 85.1 | 85.49 | 84.23 | 84.5 | -1.39% | 144,068 | 1,219,085,432 |
| 2024-04-02 | 87.07 | 87.28 | 85.36 | 85.69 | -2.07% | 189,506 | 1,631,957,819 |
| 2024-04-01 | 85.7 | 87.5 | 85.7 | 87.5 | +2.44% | 192,128 | 1,668,678,173 |
| 2024-03-29 | 86.28 | 86.29 | 84.71 | 85.42 | -0.88% | 139,513 | 1,189,844,687 |
| 2024-03-28 | 83.6 | 87.29 | 83.6 | 86.18 | +3.61% | 282,050 | 2,423,314,680 |
| 2024-03-27 | 84.95 | 84.95 | 83.18 | 83.18 | -2.21% | 144,878 | 1,213,468,826 |
| 2024-03-26 | 84.95 | 85.66 | 83.96 | 85.06 | +0.29% | 151,333 | 1,284,913,515 |
| 2024-03-25 | 84.06 | 85.99 | 83.51 | 84.81 | +0.59% | 159,210 | 1,347,584,910 |
| 2024-03-22 | 86.01 | 86.19 | 83.94 | 84.31 | -2.59% | 198,040 | 1,675,848,787 |
| 2024-03-21 | 87.59 | 88.39 | 86.51 | 86.55 | -1.12% | 142,151 | 1,240,309,496 |
| 2024-03-20 | 87.61 | 88.13 | 86.79 | 87.53 | +0.03% | 114,277 | 998,229,044 |
| 2024-03-19 | 89.3 | 89.41 | 87.46 | 87.5 | -2.43% | 177,073 | 1,564,031,185 |
| 2024-03-18 | 89 | 90.74 | 88.17 | 89.68 | +0.37% | 217,741 | 1,950,530,102 |
| 2024-03-15 | 87.89 | 91.48 | 87.65 | 89.35 | +1.48% | 302,528 | 2,722,857,788 |
| 2024-03-14 | 87.04 | 89.67 | 87.04 | 88.05 | +0.81% | 252,144 | 2,228,141,481 |
| 2024-03-13 | 87.5 | 88.49 | 86.4 | 87.34 | -0.32% | 241,725 | 2,116,945,125 |
| 2024-03-12 | 84.9 | 87.88 | 84.41 | 87.62 | +3.22% | 344,359 | 2,986,414,249 |
| 2024-03-11 | 81.21 | 84.93 | 81.13 | 84.89 | +4.33% | 282,955 | 2,363,887,116 |
| 2024-03-08 | 81.7 | 82.62 | 80.99 | 81.37 | -1.13% | 174,970 | 1,428,795,210 |
| 2024-03-07 | 84.81 | 85.09 | 82.2 | 82.3 | -3.01% | 233,393 | 1,947,501,487 |
| 2024-03-06 | 84.8 | 85.59 | 84.4 | 84.85 | -0.18% | 148,074 | 1,257,272,690 |
| 2024-03-05 | 84.9 | 85.94 | 84.22 | 85 | -0.15% | 181,839 | 1,544,729,290 |
| 2024-03-04 | 86.06 | 86.55 | 84.83 | 85.13 | -1.75% | 200,930 | 1,714,596,860 |
| 2024-03-01 | 86.8 | 87.05 | 85.81 | 86.65 | -0.52% | 199,677 | 1,725,717,233 |
| 2024-02-29 | 84.5 | 87.1 | 84.48 | 87.1 | +2.19% | 258,075 | 2,217,392,200 |
| 2024-02-28 | 85.8 | 88.88 | 85.19 | 85.23 | -1.11% | 317,961 | 2,764,692,395 |
| 2024-02-27 | 84.75 | 86.2 | 84.75 | 86.19 | +0.64% | 203,224 | 1,734,810,695 |
| 2024-02-26 | 87.4 | 87.4 | 84.9 | 85.64 | -2.22% | 231,742 | 1,987,052,749 |
| 2024-02-23 | 87.51 | 88.13 | 86.66 | 87.58 | +0.08% | 186,801 | 1,630,565,081 |
| 2024-02-22 | 86 | 87.59 | 85.92 | 87.51 | +0.75% | 202,995 | 1,762,153,712 |
| 2024-02-21 | 83.8 | 88.44 | 83.43 | 86.86 | +2.76% | 370,389 | 3,208,821,204 |
| 2024-02-20 | 85.5 | 85.93 | 83.66 | 84.53 | -0.89% | 202,820 | 1,713,284,770 |
| 2024-02-19 | 89.68 | 89.68 | 84.66 | 85.29 | +0.99% | 380,745 | 3,296,938,367 |
| 2024-02-08 | 84.93 | 85.65 | 83.38 | 84.45 | +0.54% | 256,936 | 2,168,764,194 |
| 2024-02-07 | 82.9 | 84.85 | 82.14 | 84 | +1.57% | 277,018 | 2,318,914,487 |
| 2024-02-06 | 77.8 | 82.71 | 77.17 | 82.7 | +6.2% | 278,039 | 2,247,951,198 |
| 2024-02-05 | 77.49 | 79.53 | 76.23 | 77.87 | -0.83% | 268,722 | 2,098,572,272 |
| 2024-02-02 | 80.42 | 81.15 | 75.83 | 78.52 | -3% | 298,623 | 2,353,281,004 |
| 2024-02-01 | 79.39 | 82.3 | 77.28 | 80.95 | +1.43% | 277,325 | 2,217,138,512 |
| 2024-01-31 | 81.52 | 82.5 | 79.47 | 79.81 | -2.97% | 251,206 | 2,021,930,480 |
| 2024-01-30 | 84 | 84.9 | 82.03 | 82.25 | -3.14% | 237,956 | 1,980,112,123 |
| 2024-01-29 | 85.2 | 88.98 | 84.68 | 84.92 | -0.82% | 362,574 | 3,148,120,804 |
| 2024-01-26 | 86.18 | 87.06 | 84.8 | 85.62 | -1.47% | 306,420 | 2,627,853,852 |
| 2024-01-25 | 81 | 87.96 | 80.39 | 86.9 | +6.07% | 490,233 | 4,149,042,630 |
| 2024-01-24 | 81.99 | 82.68 | 78.72 | 81.93 | +0.96% | 282,575 | 2,279,521,237 |
| 2024-01-23 | 82.02 | 82.68 | 79.69 | 81.15 | -1% | 242,056 | 1,969,292,382 |
| 2024-01-22 | 84 | 84.5 | 81.13 | 81.97 | -2.43% | 292,601 | 2,424,025,118 |
| 2024-01-19 | 83.4 | 85.21 | 83.4 | 84.01 | +0.01% | 295,914 | 2,493,718,296 |
| 2024-01-18 | 78.38 | 84.25 | 78.38 | 84 | +6.33% | 440,144 | 3,607,700,176 |
| 2024-01-17 | 81.98 | 82 | 79 | 79 | -4.13% | 209,505 | 1,681,219,920 |
| 2024-01-16 | 81.49 | 82.61 | 80.6 | 82.4 | +0.18% | 221,654 | 1,809,395,229 |
| 2024-01-15 | 80.03 | 84.9 | 80.03 | 82.25 | +1.78% | 299,342 | 2,478,036,216 |
| 2024-01-12 | 81.49 | 82.38 | 80.71 | 80.81 | -1.54% | 156,961 | 1,277,274,251 |
| 2024-01-11 | 81.27 | 83 | 80.59 | 82.07 | +0.45% | 276,927 | 2,262,394,464 |
| 2024-01-10 | 79.25 | 83.5 | 78.66 | 81.7 | +1.84% | 405,975 | 3,314,620,869 |
| 2024-01-09 | 77.18 | 82.94 | 76.91 | 80.22 | +6.39% | 549,259 | 4,428,099,196 |
| 2024-01-08 | 77.01 | 77.79 | 75.12 | 75.4 | -2.1% | 153,872 | 1,171,150,703 |
| 2024-01-05 | 78.49 | 79.28 | 76.71 | 77.02 | -2.01% | 171,114 | 1,333,555,411 |
| 2024-01-04 | 80.43 | 80.63 | 77.81 | 78.6 | -2.28% | 163,431 | 1,284,656,176 |
| 2024-01-03 | 80.21 | 81.12 | 79.96 | 80.43 | -0.21% | 133,619 | 1,073,653,607 |
| 2024-01-02 | 83.69 | 83.88 | 80.55 | 80.6 | -3.69% | 210,999 | 1,717,472,576 |
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：
同行业相关股票
ф╕нхЫ╜ф╕нхЕН 属于 商贸零售 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832