股票概览
93.84
+0.9%
+0.84
93.1
开盘价
95.38
最高价
92.8
最低价
4,259
成交量
数据更新至: 2025-03-25
技术指标
92.67
MA5 (5日均线)
90.83
MA10 (10日均线)
86.47
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 | 93.1 | 95.38 | 92.8 | 93.84 | +0.9% | 4,259 | 40,121,073 |
| 2025-03-24 | 91.64 | 94.98 | 91.11 | 93 | +1.75% | 7,047 | 65,679,847 |
| 2025-03-21 | 92.4 | 93.87 | 90.8 | 91.4 | -0.87% | 5,191 | 47,831,343 |
| 2025-03-20 | 92.7 | 93.44 | 91.62 | 92.2 | -0.75% | 4,954 | 45,716,796 |
| 2025-03-19 | 95.27 | 95.38 | 92.76 | 92.9 | -2.7% | 9,135 | 85,492,263 |
| 2025-03-18 | 88.11 | 97.03 | 87.52 | 95.48 | +8.24% | 16,557 | 154,077,530 |
| 2025-03-17 | 88 | 89.44 | 87.2 | 88.21 | +0.26% | 5,366 | 47,368,125 |
| 2025-03-14 | 86.3 | 88.45 | 85.8 | 87.98 | +1.84% | 8,634 | 75,185,791 |
| 2025-03-13 | 87.2 | 88.6 | 85.51 | 86.39 | -0.6% | 5,772 | 50,107,014 |
| 2025-03-12 | 86.37 | 88.69 | 84.72 | 86.91 | +1.55% | 9,484 | 82,171,070 |
| 2025-03-11 | 83.01 | 86 | 82.8 | 85.58 | +0.99% | 7,451 | 63,450,512 |
| 2025-03-10 | 83.1 | 85.58 | 82.85 | 84.74 | +2.65% | 9,704 | 81,896,828 |
| 2025-03-07 | 84.22 | 85.79 | 82 | 82.55 | -1.98% | 8,134 | 67,955,601 |
| 2025-03-06 | 82.59 | 85.8 | 82.11 | 84.22 | +2.12% | 8,288 | 69,477,599 |
| 2025-03-05 | 82.35 | 83.26 | 81.71 | 82.47 | +0.19% | 4,464 | 36,826,736 |
| 2025-03-04 | 82.2 | 83.5 | 81.52 | 82.31 | +0.35% | 5,225 | 42,978,382 |
| 2025-03-03 | 77.99 | 83.18 | 77.99 | 82.02 | +5.14% | 9,590 | 78,367,086 |
| 2025-02-28 | 80.99 | 81.04 | 77.88 | 78.01 | -2.58% | 6,462 | 51,058,836 |
| 2025-02-27 | 79.12 | 80.3 | 78.1 | 80.08 | +1.21% | 6,812 | 54,120,808 |
| 2025-02-26 | 78.04 | 80.15 | 78.04 | 79.12 | +1.18% | 5,413 | 42,971,114 |
| 2025-02-25 | 77.98 | 79.49 | 77.9 | 78.2 | -0.48% | 4,712 | 36,977,623 |
| 2025-02-24 | 79 | 79.38 | 77.98 | 78.58 | -0.75% | 4,174 | 32,806,675 |
| 2025-02-21 | 79.1 | 80 | 78.39 | 79.17 | -0.39% | 5,695 | 44,960,610 |
| 2025-02-20 | 77.43 | 80.26 | 77.17 | 79.48 | +2.58% | 7,164 | 56,659,957 |
| 2025-02-19 | 76.98 | 78.34 | 76.5 | 77.48 | +0.4% | 4,724 | 36,698,217 |
| 2025-02-18 | 78.3 | 78.51 | 76.18 | 77.17 | -0.95% | 5,149 | 39,825,508 |
| 2025-02-17 | 78.05 | 78.8 | 77 | 77.91 | -1.19% | 4,823 | 37,473,135 |
| 2025-02-14 | 78.6 | 79.68 | 78.05 | 78.85 | +0.22% | 3,866 | 30,401,061 |
| 2025-02-13 | 80.12 | 80.12 | 78.2 | 78.68 | -1.86% | 5,730 | 45,250,621 |
| 2025-02-12 | 78.96 | 80.48 | 78.19 | 80.17 | +0.65% | 6,365 | 50,815,698 |
| 2025-02-11 | 77.08 | 81.3 | 77.08 | 79.65 | +3.4% | 7,214 | 57,367,330 |
| 2025-02-10 | 77 | 77.16 | 76 | 77.03 | -0.08% | 3,575 | 27,353,446 |
| 2025-02-07 | 76.7 | 77.2 | 76.11 | 77.09 | +0.43% | 6,923 | 53,046,038 |
| 2025-02-06 | 76.5 | 77.56 | 76.2 | 76.76 | +0.34% | 3,199 | 24,562,400 |
| 2025-02-05 | 78 | 78.67 | 76.06 | 76.5 | -1.54% | 3,332 | 25,686,907 |
| 2025-01-27 | 77.38 | 79.23 | 77.17 | 77.7 | +0.41% | 3,972 | 31,054,690 |
| 2025-01-24 | 77.45 | 78.08 | 76.4 | 77.38 | -0.03% | 3,661 | 28,263,588 |
| 2025-01-23 | 78.12 | 79.08 | 77.39 | 77.4 | -1.5% | 3,706 | 28,878,156 |
| 2025-01-22 | 78.78 | 79.4 | 78.4 | 78.58 | -0.95% | 2,784 | 21,959,719 |
| 2025-01-21 | 79.78 | 80 | 78.61 | 79.33 | -0.53% | 3,382 | 26,730,617 |
| 2025-01-20 | 79.68 | 80.49 | 78.34 | 79.75 | +0.25% | 4,896 | 38,808,288 |
| 2025-01-17 | 73.41 | 80.6 | 73.31 | 79.55 | +8.48% | 11,677 | 90,697,887 |
| 2025-01-16 | 74.1 | 74.69 | 71.5 | 73.33 | -0.66% | 4,604 | 33,727,326 |
| 2025-01-15 | 74.55 | 75.25 | 73.5 | 73.82 | -1.9% | 3,430 | 25,472,405 |
| 2025-01-14 | 72.2 | 75.5 | 72.16 | 75.25 | +3.92% | 4,648 | 34,675,466 |
| 2025-01-13 | 73.49 | 75.38 | 71.91 | 72.41 | -3.44% | 5,032 | 36,914,051 |
| 2025-01-10 | 70.8 | 76.37 | 70.4 | 74.99 | +4.44% | 11,865 | 87,512,963 |
| 2025-01-09 | 72.39 | 72.72 | 71.35 | 71.8 | -0.83% | 2,449 | 17,645,241 |
| 2025-01-08 | 71.99 | 73 | 69.2 | 72.4 | +0.57% | 4,875 | 34,655,302 |
| 2025-01-07 | 72.53 | 73.47 | 70.75 | 71.99 | -1.17% | 4,018 | 28,988,764 |
| 2025-01-06 | 73.35 | 73.97 | 71.1 | 72.84 | -1.54% | 4,187 | 30,342,969 |
| 2025-01-03 | 76.41 | 77.1 | 73.98 | 73.98 | -3.18% | 4,176 | 31,426,456 |
| 2025-01-02 | 78.55 | 79.53 | 76.17 | 76.41 | -3.41% | 4,221 | 32,755,024 |
| 2024-12-31 | 79.3 | 79.97 | 77.81 | 79.11 | +0.01% | 4,280 | 33,730,682 |
| 2024-12-30 | 80.01 | 82.32 | 78.2 | 79.1 | -1.37% | 5,678 | 45,420,547 |
| 2024-12-27 | 79.92 | 81.55 | 79.06 | 80.2 | +0.35% | 3,903 | 31,266,770 |
| 2024-12-26 | 77.05 | 81.99 | 77.02 | 79.92 | +2.83% | 5,721 | 46,015,136 |
| 2024-12-25 | 78 | 78.78 | 76.7 | 77.72 | -0.24% | 3,302 | 25,659,187 |
| 2024-12-24 | 76.45 | 77.99 | 75.17 | 77.91 | +1.91% | 5,150 | 39,407,662 |
| 2024-12-23 | 77.4 | 77.4 | 75 | 76.45 | -1.23% | 6,838 | 51,950,979 |
| 2024-12-20 | 77.79 | 78.8 | 77.12 | 77.4 | -0.15% | 2,849 | 22,206,409 |
| 2024-12-19 | 76.49 | 78.6 | 76.16 | 77.52 | +0.47% | 2,596 | 20,072,200 |
| 2024-12-18 | 76.3 | 78.19 | 75.83 | 77.16 | +1.13% | 3,283 | 25,285,174 |
| 2024-12-17 | 78.86 | 79.63 | 76.29 | 76.3 | -3.23% | 4,375 | 33,922,321 |
| 2024-12-16 | 78.3 | 79.79 | 78.3 | 78.85 | -0.19% | 2,786 | 22,030,541 |
| 2024-12-13 | 81.3 | 81.83 | 78.3 | 79 | -3.28% | 6,429 | 51,325,509 |
| 2024-12-12 | 81.6 | 82.38 | 81.25 | 81.68 | +0.11% | 2,139 | 17,502,952 |
| 2024-12-11 | 81.2 | 82.5 | 81.2 | 81.59 | -0.38% | 2,696 | 22,017,982 |
| 2024-12-10 | 84.5 | 85.3 | 81.11 | 81.9 | -1.3% | 5,170 | 42,958,049 |
| 2024-12-09 | 84.78 | 85.01 | 81.53 | 82.98 | -1.68% | 4,487 | 37,328,251 |
| 2024-12-06 | 83.01 | 85.21 | 82.27 | 84.4 | +1.36% | 5,890 | 49,260,663 |
| 2024-12-05 | 83.53 | 84.45 | 82.17 | 83.27 | -0.51% | 4,438 | 36,796,263 |
| 2024-12-04 | 82.12 | 84.39 | 81.38 | 83.7 | +1.94% | 5,642 | 46,985,882 |
| 2024-12-03 | 82.02 | 83.4 | 81.52 | 82.11 | -0.01% | 3,938 | 32,323,992 |
| 2024-12-02 | 83.6 | 84.48 | 81.81 | 82.12 | -0.94% | 5,871 | 48,684,955 |
| 2024-11-29 | 79.18 | 83.96 | 78.51 | 82.9 | +4.7% | 8,969 | 73,812,352 |
| 2024-11-28 | 79.15 | 80.35 | 78.88 | 79.18 | -0.65% | 4,236 | 33,731,251 |
| 2024-11-27 | 80.4 | 80.83 | 77.19 | 79.7 | -0.87% | 6,577 | 51,840,268 |
| 2024-11-26 | 82.5 | 82.95 | 80.05 | 80.4 | -2.43% | 5,324 | 43,066,740 |
| 2024-11-25 | 80.53 | 83.43 | 78.98 | 82.4 | +2.36% | 8,709 | 70,773,626 |
| 2024-11-22 | 83.9 | 83.9 | 80.5 | 80.5 | -4.12% | 11,413 | 93,474,804 |
| 2024-11-21 | 85.89 | 86.6 | 83.34 | 83.96 | -1.08% | 11,479 | 97,169,208 |
| 2024-11-20 | 84 | 88.5 | 83.68 | 84.88 | +2.18% | 24,992 | 214,802,289 |
| 2024-11-19 | 75.6 | 83.07 | 75.59 | 83.07 | +10% | 21,919 | 178,379,194 |
| 2024-11-18 | 75.5 | 78.18 | 75 | 75.52 | +0.32% | 6,646 | 50,597,890 |
| 2024-11-15 | 75.9 | 76.67 | 75.27 | 75.28 | -1.1% | 5,573 | 42,329,676 |
| 2024-11-14 | 78.22 | 80.1 | 76.01 | 76.12 | -2.73% | 8,966 | 70,199,057 |
| 2024-11-13 | 78.42 | 79.67 | 76.5 | 78.26 | -0.2% | 5,553 | 43,155,907 |
| 2024-11-12 | 79.2 | 80.16 | 77.85 | 78.42 | -1.23% | 8,631 | 68,045,776 |
| 2024-11-11 | 72.8 | 79.85 | 72.8 | 79.4 | +8.06% | 15,502 | 119,313,556 |
| 2024-11-08 | 71.26 | 73.97 | 71.26 | 73.48 | +3.33% | 9,885 | 72,080,632 |
| 2024-11-07 | 69.96 | 71.11 | 69.2 | 71.11 | +1.69% | 3,941 | 27,775,082 |
| 2024-11-06 | 71 | 71.65 | 69.21 | 69.93 | -1.76% | 7,337 | 51,780,059 |
| 2024-11-05 | 70 | 71.55 | 69.03 | 71.18 | +2.04% | 7,707 | 54,347,267 |
| 2024-11-04 | 68.11 | 70.4 | 68.11 | 69.76 | +2.42% | 6,227 | 43,366,875 |
| 2024-11-01 | 69.14 | 69.5 | 67.67 | 68.11 | -1.58% | 6,511 | 44,681,947 |
| 2024-10-31 | 69.88 | 70.34 | 68.01 | 69.2 | -1.84% | 8,944 | 61,829,797 |
| 2024-10-30 | 73.01 | 73.3 | 69.01 | 70.5 | -4.07% | 12,006 | 85,075,602 |
| 2024-10-29 | 75.26 | 75.7 | 73.3 | 73.49 | -2.35% | 11,210 | 83,585,257 |
| 2024-10-28 | 75.95 | 78.39 | 74.78 | 75.26 | -0.93% | 7,186 | 54,602,673 |
| 2024-10-25 | 75.44 | 76.75 | 75.09 | 75.97 | +1.23% | 4,901 | 37,275,057 |
| 2024-10-24 | 75.9 | 76.13 | 74.51 | 75.05 | -1.12% | 3,300 | 24,810,589 |
| 2024-10-23 | 77.1 | 77.88 | 75.59 | 75.9 | -1.4% | 6,100 | 46,742,119 |
| 2024-10-22 | 75.36 | 77.6 | 74.16 | 76.98 | +2.91% | 6,524 | 49,821,322 |
| 2024-10-21 | 75.18 | 76.8 | 74.48 | 74.8 | -1.4% | 8,733 | 65,978,149 |
| 2024-10-18 | 72.91 | 76.8 | 72.91 | 75.86 | +3.07% | 8,752 | 65,820,764 |
| 2024-10-17 | 71.6 | 75.84 | 71.6 | 73.6 | +2.74% | 7,093 | 52,665,847 |
| 2024-10-16 | 71.2 | 73.1 | 70.95 | 71.64 | -0.42% | 4,557 | 32,865,179 |
| 2024-10-15 | 73.48 | 73.48 | 71.4 | 71.94 | -2.1% | 6,256 | 45,181,292 |
| 2024-10-14 | 69.97 | 75.08 | 69.97 | 73.48 | +5.47% | 11,174 | 81,308,299 |
| 2024-10-11 | 73 | 73 | 69 | 69.67 | -2.87% | 6,799 | 47,706,998 |
| 2024-10-10 | 70.3 | 75.28 | 70.3 | 71.73 | +2.03% | 10,698 | 77,866,846 |
| 2024-10-09 | 74.37 | 74.99 | 69.8 | 70.3 | -6.81% | 13,588 | 98,260,975 |
| 2024-10-08 | 78.72 | 78.72 | 71.58 | 75.44 | +5.42% | 23,600 | 177,856,454 |
| 2024-09-30 | 68.07 | 71.96 | 67.01 | 71.56 | +8.47% | 14,752 | 102,405,192 |
| 2024-09-27 | 64.2 | 66.7 | 64.2 | 65.97 | +3.81% | 7,724 | 50,563,195 |
| 2024-09-26 | 61.8 | 63.55 | 61.34 | 63.55 | +2.62% | 7,540 | 47,016,544 |
| 2024-09-25 | 63.74 | 64.84 | 61.51 | 61.93 | -1.67% | 6,794 | 42,906,435 |
| 2024-09-24 | 59.56 | 63.28 | 59.03 | 62.98 | +6.42% | 5,881 | 36,214,324 |
| 2024-09-23 | 59.02 | 59.57 | 58.52 | 59.18 | +0.17% | 1,901 | 11,203,832 |
| 2024-09-20 | 60.22 | 60.79 | 58.2 | 59.08 | -2.78% | 3,337 | 19,699,475 |
| 2024-09-19 | 59.71 | 60.98 | 59.71 | 60.77 | +1.4% | 1,752 | 10,615,156 |
| 2024-09-18 | 59.79 | 60 | 58.88 | 59.93 | +0.42% | 1,515 | 9,004,827 |
| 2024-09-13 | 61.69 | 62.19 | 59.5 | 59.68 | -3.2% | 2,579 | 15,587,560 |
| 2024-09-12 | 61.8 | 62.39 | 61.18 | 61.65 | -0.47% | 2,032 | 12,562,832 |
| 2024-09-11 | 60.76 | 62.77 | 60.76 | 61.94 | +0.93% | 2,460 | 15,277,109 |
| 2024-09-10 | 60.64 | 61.5 | 60.06 | 61.37 | +1.27% | 3,003 | 18,295,291 |
| 2024-09-09 | 61.37 | 61.55 | 60.45 | 60.6 | -2.57% | 2,533 | 15,418,353 |
| 2024-09-06 | 63.72 | 63.72 | 61.25 | 62.2 | -1.32% | 2,653 | 16,491,360 |
| 2024-09-05 | 62.92 | 63.3 | 62.52 | 63.03 | -0.58% | 1,779 | 11,196,979 |
| 2024-09-04 | 63.4 | 64.4 | 62.8 | 63.4 | +0.02% | 3,148 | 19,972,256 |
| 2024-09-03 | 62.8 | 63.39 | 62.09 | 63.39 | +0.78% | 2,480 | 15,591,258 |
| 2024-09-02 | 62.6 | 63.68 | 62.04 | 62.9 | +0.48% | 5,569 | 35,095,075 |
| 2024-08-30 | 61.7 | 63.5 | 61.7 | 62.6 | +0.97% | 6,761 | 42,481,338 |
| 2024-08-29 | 62 | 62.49 | 61.31 | 62 | +0.34% | 4,020 | 24,880,653 |
| 2024-08-28 | 62.5 | 63.08 | 61.01 | 61.79 | -1.14% | 4,869 | 30,374,814 |
| 2024-08-27 | 61 | 63.4 | 59.8 | 62.5 | +5.61% | 9,217 | 57,006,004 |
| 2024-08-26 | 57.3 | 59.67 | 57.3 | 59.18 | +2.98% | 2,388 | 14,051,145 |
| 2024-08-23 | 57 | 57.62 | 56.26 | 57.47 | +0.38% | 1,898 | 10,758,713 |
| 2024-08-22 | 56.98 | 58.57 | 56.71 | 57.25 | +0.54% | 2,167 | 12,452,533 |
| 2024-08-21 | 56.93 | 57.31 | 56.7 | 56.94 | -0.19% | 767 | 4,367,029 |
| 2024-08-20 | 58.3 | 58.31 | 56.81 | 57.05 | -2.11% | 2,405 | 13,775,503 |
| 2024-08-19 | 58.4 | 59 | 57.99 | 58.28 | -0.21% | 1,600 | 9,337,534 |
| 2024-08-16 | 58.78 | 59.5 | 58.3 | 58.4 | -0.68% | 2,244 | 13,195,005 |
| 2024-08-15 | 60.5 | 61.35 | 58.39 | 58.8 | -2.89% | 4,408 | 26,193,471 |
| 2024-08-14 | 61.69 | 62.1 | 60.06 | 60.55 | -2.23% | 1,842 | 11,221,251 |
| 2024-08-13 | 61.77 | 61.99 | 60.6 | 61.93 | 0% | 2,591 | 15,881,030 |
| 2024-08-12 | 62.91 | 63.45 | 61.46 | 61.93 | -1.9% | 2,009 | 12,513,025 |
| 2024-08-09 | 63.5 | 63.96 | 62.94 | 63.13 | +0.17% | 1,543 | 9,765,800 |
| 2024-08-08 | 63.31 | 63.88 | 62.21 | 63.02 | -1.11% | 3,527 | 22,251,232 |
| 2024-08-07 | 61.9 | 65.73 | 61.7 | 63.73 | +3.01% | 6,314 | 40,488,119 |
| 2024-08-06 | 61.4 | 62.93 | 61.38 | 61.87 | +1.34% | 2,038 | 12,638,038 |
| 2024-08-05 | 62.9 | 62.95 | 60.83 | 61.05 | -2.34% | 3,064 | 18,958,348 |
| 2024-08-02 | 63.37 | 64.57 | 62.1 | 62.51 | -1.68% | 3,297 | 20,757,494 |
| 2024-08-01 | 62.4 | 64.76 | 62.25 | 63.58 | +2.22% | 4,348 | 27,744,075 |
| 2024-07-31 | 59.6 | 62.66 | 59.6 | 62.2 | +3.98% | 3,942 | 24,226,697 |
| 2024-07-30 | 59.7 | 60.42 | 58.58 | 59.82 | -0.12% | 1,508 | 8,951,770 |
| 2024-07-29 | 59.9 | 61.8 | 59.47 | 59.89 | +0.74% | 2,457 | 14,810,713 |
| 2024-07-26 | 58.5 | 59.8 | 57.78 | 59.45 | +2.64% | 2,302 | 13,605,408 |
| 2024-07-25 | 58.18 | 58.96 | 57.59 | 57.92 | -0.43% | 1,793 | 10,427,993 |
| 2024-07-24 | 59.64 | 59.96 | 57.8 | 58.17 | -3.34% | 3,773 | 22,156,946 |
| 2024-07-23 | 61.1 | 61.8 | 59.9 | 60.18 | -1.81% | 1,745 | 10,600,273 |
| 2024-07-22 | 60.52 | 62 | 60.52 | 61.29 | +0.51% | 2,538 | 15,539,566 |
| 2024-07-19 | 60.08 | 62.19 | 60.08 | 60.98 | -0.36% | 1,965 | 12,052,138 |
| 2024-07-18 | 59.71 | 61.66 | 59.01 | 61.2 | +1.64% | 2,098 | 12,692,826 |
| 2024-07-17 | 60.9 | 60.9 | 59.56 | 60.21 | -0.97% | 1,783 | 10,708,259 |
| 2024-07-16 | 60.5 | 61.19 | 59.5 | 60.8 | -0.1% | 2,746 | 16,558,172 |
| 2024-07-15 | 62.5 | 62.86 | 60.5 | 60.86 | -2.86% | 2,432 | 14,936,969 |
| 2024-07-12 | 63 | 63.65 | 62.59 | 62.65 | -1.42% | 1,731 | 10,896,083 |
| 2024-07-11 | 63 | 64.1 | 61.96 | 63.55 | +2.75% | 3,065 | 19,439,250 |
| 2024-07-10 | 61.9 | 62.99 | 61.62 | 61.85 | -0.1% | 4,418 | 27,527,707 |
| 2024-07-09 | 61.35 | 62.45 | 60.32 | 61.91 | -0.02% | 2,360 | 14,519,357 |
| 2024-07-08 | 64.2 | 64.76 | 61.01 | 61.92 | -4.13% | 2,622 | 16,449,525 |
| 2024-07-05 | 63.5 | 64.6 | 62.5 | 64.59 | +1.16% | 3,787 | 24,080,296 |
| 2024-07-04 | 66.52 | 66.78 | 63.5 | 63.85 | -4.5% | 4,184 | 27,098,954 |
| 2024-07-03 | 67 | 67.63 | 66.25 | 66.86 | -2.49% | 2,615 | 17,449,631 |
| 2024-07-02 | 68.99 | 69.66 | 68.2 | 68.57 | -0.95% | 3,207 | 22,094,639 |
| 2024-07-01 | 68.79 | 69.49 | 67 | 69.23 | +0.65% | 2,628 | 17,954,617 |
| 2024-06-28 | 69.54 | 70.33 | 67.96 | 68.78 | -1.09% | 3,993 | 27,705,237 |
| 2024-06-27 | 70.26 | 71.39 | 69.4 | 69.54 | -2.06% | 2,233 | 15,646,388 |
| 2024-06-26 | 70.17 | 71.08 | 69.27 | 71 | +1.18% | 2,083 | 14,635,791 |
| 2024-06-25 | 69.91 | 71.78 | 69.4 | 70.17 | +0.41% | 2,672 | 18,813,808 |
| 2024-06-24 | 73.26 | 73.73 | 69 | 69.88 | -5.03% | 5,540 | 39,121,324 |
| 2024-06-21 | 73.45 | 73.68 | 72.17 | 73.58 | +0.18% | 1,630 | 11,896,758 |
| 2024-06-20 | 73.93 | 74.81 | 73.25 | 73.45 | -1.41% | 2,505 | 18,498,502 |
| 2024-06-19 | 74.9 | 75.36 | 73.68 | 74.5 | -0.53% | 2,780 | 20,696,970 |
| 2024-06-18 | 73.83 | 75.4 | 73.08 | 74.9 | +1.35% | 2,633 | 19,604,416 |
| 2024-06-17 | 74.05 | 74.62 | 73.5 | 73.9 | -1.3% | 3,001 | 22,174,570 |
| 2024-06-14 | 75.31 | 75.78 | 74.17 | 74.87 | -0.76% | 2,921 | 21,841,817 |
| 2024-06-13 | 75.19 | 75.84 | 74.68 | 75.44 | +0.33% | 3,423 | 25,772,842 |
| 2024-06-12 | 74.63 | 75.5 | 74.16 | 75.19 | +0.29% | 2,950 | 22,100,808 |
| 2024-06-11 | 73.02 | 75.18 | 72.27 | 74.97 | +1.92% | 4,238 | 31,179,396 |
| 2024-06-07 | 72.7 | 75.14 | 72.59 | 73.56 | +1.27% | 5,934 | 43,693,605 |
| 2024-06-06 | 74.87 | 75.49 | 72.35 | 72.64 | -2.95% | 6,384 | 47,031,971 |
| 2024-06-05 | 76.71 | 77.58 | 74.71 | 74.85 | -2.7% | 4,637 | 35,249,840 |
| 2024-06-04 | 77.69 | 77.69 | 75.75 | 76.93 | -1.11% | 5,250 | 40,174,162 |
| 2024-06-03 | 77.67 | 78.78 | 76.61 | 77.79 | -0.77% | 4,525 | 35,105,244 |
| 2024-05-31 | 78.94 | 79.94 | 77.85 | 78.39 | -0.46% | 4,186 | 32,983,328 |
| 2024-05-30 | 77.18 | 79.78 | 77.05 | 78.75 | +1.22% | 5,811 | 45,695,656 |
| 2024-05-29 | 79.81 | 80.1 | 77.43 | 77.8 | -1.52% | 5,080 | 39,927,710 |
| 2024-05-28 | 80 | 80.8 | 78.13 | 79 | -1.3% | 7,339 | 58,317,147 |
| 2024-05-27 | 79 | 80.12 | 77.63 | 80.04 | +1.32% | 8,151 | 64,187,927 |
| 2024-05-24 | 80.16 | 80.99 | 78.66 | 79 | -2.32% | 8,144 | 64,882,104 |
| 2024-05-23 | 83.5 | 84.2 | 79.72 | 80.88 | -3.14% | 15,198 | 123,458,735 |
| 2024-05-22 | 84.02 | 86.68 | 82.59 | 83.5 | -0.65% | 11,780 | 99,053,207 |
| 2024-05-21 | 82.82 | 85.14 | 82.2 | 84.05 | +1.02% | 9,951 | 83,702,422 |
| 2024-05-20 | 83.8 | 85.76 | 82.92 | 83.2 | +0.52% | 15,101 | 127,091,402 |
| 2024-05-17 | 82.16 | 84.21 | 81.81 | 82.77 | -0.28% | 15,493 | 128,136,770 |
| 2024-05-16 | 78.8 | 85.4 | 78.03 | 83 | +6.75% | 35,255 | 288,263,005 |
| 2024-05-15 | 70.71 | 77.75 | 70.71 | 77.75 | +10% | 25,725 | 195,736,605 |
| 2024-05-14 | 71.39 | 71.66 | 69.69 | 70.68 | -0.95% | 5,624 | 39,650,308 |
| 2024-05-13 | 71.71 | 72.3 | 70.73 | 71.36 | -1.18% | 4,625 | 32,986,924 |
| 2024-05-10 | 74 | 74 | 71.31 | 72.21 | -1.73% | 5,548 | 40,120,271 |
| 2024-05-09 | 72.21 | 74.32 | 72.21 | 73.48 | +1.49% | 5,813 | 42,725,912 |
| 2024-05-08 | 72.88 | 73.23 | 72.04 | 72.4 | -0.89% | 5,252 | 38,070,934 |
| 2024-05-07 | 73.66 | 74.15 | 72.52 | 73.05 | -0.61% | 5,470 | 40,077,850 |
| 2024-05-06 | 73.88 | 74.19 | 73 | 73.5 | +0.85% | 7,685 | 56,695,546 |
| 2024-04-30 | 73.58 | 74.96 | 72.58 | 72.88 | -1.51% | 6,854 | 50,364,952 |
| 2024-04-29 | 73.01 | 74.45 | 72.06 | 74 | +1.66% | 9,270 | 67,992,077 |
| 2024-04-26 | 69.33 | 74.78 | 69.33 | 72.79 | +4.99% | 15,176 | 111,606,361 |
| 2024-04-25 | 67.81 | 70.79 | 67.32 | 69.33 | +1.96% | 9,617 | 66,776,005 |
| 2024-04-24 | 66.9 | 69.31 | 66.8 | 68 | +1.93% | 13,804 | 93,895,869 |
| 2024-04-23 | 65.79 | 68.2 | 65.3 | 66.71 | -5.38% | 24,272 | 162,110,211 |
| 2024-04-22 | 69.98 | 72.38 | 69.91 | 70.5 | +0.7% | 11,350 | 80,939,397 |
| 2024-04-19 | 68.98 | 70.43 | 67.69 | 70.01 | +0.39% | 9,619 | 66,437,522 |
| 2024-04-18 | 69.59 | 70.63 | 67.33 | 69.74 | +1.06% | 13,741 | 95,474,778 |
| 2024-04-17 | 67.96 | 70.38 | 67.96 | 69.01 | +2.24% | 10,831 | 75,081,728 |
| 2024-04-16 | 70.5 | 70.5 | 66.97 | 67.5 | -4.88% | 8,543 | 58,721,622 |
| 2024-04-15 | 72.35 | 73.45 | 70.02 | 70.96 | -1.16% | 9,429 | 67,416,933 |
| 2024-04-12 | 72 | 72.88 | 71.6 | 71.79 | -0.37% | 6,688 | 48,290,383 |
| 2024-04-11 | 69.72 | 73 | 68.6 | 72.06 | +2.87% | 10,009 | 71,616,591 |
| 2024-04-10 | 68.5 | 71.27 | 68.1 | 70.05 | +2.22% | 9,226 | 64,773,759 |
| 2024-04-09 | 66.68 | 68.77 | 66.58 | 68.53 | +2.47% | 6,106 | 41,526,055 |
| 2024-04-08 | 68.9 | 69.35 | 66.62 | 66.88 | -3.27% | 8,578 | 58,188,285 |
| 2024-04-03 | 70.94 | 71.5 | 68.59 | 69.14 | -3.18% | 8,340 | 57,911,460 |
| 2024-04-02 | 71.28 | 71.7 | 70.1 | 71.41 | -0.38% | 5,074 | 36,024,825 |
| 2024-04-01 | 71.8 | 71.82 | 70.33 | 71.68 | +0.56% | 6,504 | 46,313,084 |
| 2024-03-29 | 69 | 71.29 | 68 | 71.28 | +3.23% | 8,330 | 58,131,080 |
| 2024-03-28 | 68.93 | 70.8 | 68.5 | 69.05 | +0.07% | 10,339 | 72,096,226 |
| 2024-03-27 | 69.85 | 71.43 | 68.5 | 69 | -1.64% | 9,030 | 63,180,785 |
| 2024-03-26 | 71.03 | 71.68 | 69.01 | 70.15 | -1.54% | 10,595 | 74,274,613 |
| 2024-03-25 | 74 | 74.06 | 71.25 | 71.25 | -3.46% | 8,190 | 59,427,862 |
| 2024-03-22 | 74.19 | 75 | 73.31 | 73.8 | -0.69% | 8,815 | 65,226,801 |
| 2024-03-21 | 76.9 | 76.98 | 74 | 74.31 | -3.37% | 11,549 | 86,696,732 |
| 2024-03-20 | 77.97 | 78.77 | 76.28 | 76.9 | -1.28% | 8,248 | 63,554,560 |
| 2024-03-19 | 78.33 | 78.5 | 76.3 | 77.9 | -0.35% | 12,225 | 94,498,185 |
| 2024-03-18 | 75 | 79.3 | 74.81 | 78.17 | +4.86% | 16,643 | 128,495,088 |
| 2024-03-15 | 74.33 | 74.98 | 72.68 | 74.55 | +1.17% | 12,009 | 88,659,698 |
| 2024-03-14 | 75.5 | 76.88 | 72.53 | 73.69 | -3.4% | 22,350 | 166,287,888 |
| 2024-03-13 | 77.5 | 78.3 | 75.8 | 76.28 | -1.45% | 15,519 | 119,835,302 |
| 2024-03-12 | 75.42 | 78.88 | 75.23 | 77.4 | +2.64% | 16,711 | 128,933,770 |
| 2024-03-11 | 75.5 | 76.5 | 74 | 75.41 | -0.12% | 21,185 | 159,297,273 |
| 2024-03-08 | 68.55 | 76 | 68.55 | 75.5 | +8.87% | 40,730 | 296,816,768 |
| 2024-03-07 | 69 | 72.89 | 68.23 | 69.35 | +4.6% | 32,818 | 230,102,258 |
| 2024-03-06 | 64.2 | 66.48 | 64.2 | 66.3 | +2.38% | 11,411 | 74,937,198 |
| 2024-03-05 | 66.3 | 66.3 | 63.87 | 64.76 | -3.4% | 16,584 | 107,832,501 |
| 2024-03-04 | 67.4 | 68.14 | 65 | 67.04 | -0.52% | 18,103 | 120,089,358 |
| 2024-03-01 | 64.53 | 68.66 | 64.53 | 67.39 | +4% | 24,124 | 161,405,819 |
| 2024-02-29 | 62.65 | 64.85 | 62.24 | 64.8 | +3.02% | 17,341 | 111,280,724 |
| 2024-02-28 | 66 | 69.13 | 62.76 | 62.9 | -4.9% | 30,823 | 205,568,765 |
| 2024-02-27 | 64.1 | 66.33 | 63.8 | 66.14 | +2% | 20,322 | 132,774,192 |
| 2024-02-26 | 64.28 | 66.25 | 64.01 | 64.84 | +1.33% | 20,292 | 131,967,823 |
| 2024-02-23 | 62.3 | 64.26 | 61.85 | 63.99 | +2.71% | 17,129 | 108,077,764 |
| 2024-02-22 | 61.75 | 62.57 | 61.31 | 62.3 | +0.16% | 11,790 | 73,274,376 |
| 2024-02-21 | 60 | 64.88 | 59.48 | 62.2 | +2.49% | 23,440 | 145,505,266 |
| 2024-02-20 | 59.85 | 60.76 | 59.22 | 60.69 | +1.54% | 13,466 | 80,823,462 |
| 2024-02-19 | 60 | 61.4 | 58.88 | 59.77 | 0% | 16,434 | 98,397,528 |
| 2024-02-08 | 55.38 | 59.86 | 55.38 | 59.77 | +8.87% | 17,159 | 98,778,372 |
| 2024-02-07 | 56.4 | 58.15 | 54.75 | 54.9 | -3.29% | 14,213 | 80,193,463 |
| 2024-02-06 | 52.68 | 57.41 | 51.75 | 56.77 | +6.45% | 15,822 | 87,227,036 |
| 2024-02-05 | 56 | 56.3 | 51.9 | 53.33 | -6.44% | 16,456 | 89,369,957 |
| 2024-02-02 | 59.46 | 59.94 | 55.57 | 57 | -4.55% | 15,829 | 91,097,708 |
| 2024-02-01 | 58.99 | 60.72 | 58.58 | 59.72 | +0.88% | 12,415 | 74,096,461 |
| 2024-01-31 | 62.01 | 63.22 | 59.03 | 59.2 | -5.97% | 17,275 | 105,344,533 |
| 2024-01-30 | 67.39 | 67.4 | 62.92 | 62.96 | -9.14% | 24,695 | 160,933,746 |
| 2024-01-29 | 71.88 | 71.92 | 67.96 | 69.29 | +0.06% | 28,137 | 197,989,945 |
| 2024-01-26 | 69.5 | 72.16 | 69.11 | 69.25 | -0.84% | 28,753 | 204,016,616 |
| 2024-01-25 | 66.6 | 71.36 | 66.6 | 69.84 | +4.68% | 31,053 | 214,240,923 |
| 2024-01-24 | 66.67 | 68.33 | 64.75 | 66.72 | +0.42% | 19,657 | 130,189,334 |
| 2024-01-23 | 65.68 | 67.99 | 65.01 | 66.44 | +1.2% | 19,055 | 126,961,166 |
| 2024-01-22 | 68.56 | 70.2 | 65.59 | 65.65 | -5.27% | 21,184 | 144,325,833 |
| 2024-01-19 | 69.94 | 71.75 | 67.5 | 69.3 | -1.13% | 31,838 | 220,972,806 |
| 2024-01-18 | 71 | 71.5 | 68.12 | 70.09 | -2.8% | 35,081 | 244,502,705 |
| 2024-01-17 | 77.77 | 77.8 | 72.1 | 72.11 | -7.49% | 46,896 | 346,740,954 |
| 2024-01-16 | 76.7 | 79.83 | 75.89 | 77.95 | +1.25% | 44,889 | 351,291,954 |
| 2024-01-15 | 78.1 | 79.9 | 76.16 | 76.99 | -3.04% | 43,865 | 339,799,999 |
| 2024-01-12 | 80.63 | 86.3 | 79.03 | 79.4 | -3.48% | 61,631 | 508,208,316 |
| 2024-01-11 | 79.5 | 82.6 | 76.67 | 82.26 | -3.14% | 71,874 | 574,085,622 |
| 2024-01-10 | 78.9 | 98.9 | 78.88 | 84.93 | +17.21% | 105,635 | 930,814,810 |
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：