股票概览
135.01
-0.87%
-1.19
136.46
开盘价
136.46
最高价
133.7
最低价
62,971
成交量
数据更新至: 2025-03-25
技术指标
137.05
MA5 (5日均线)
138.40
MA10 (10日均线)
141.64
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 | 136.46 | 136.46 | 133.7 | 135.01 | -0.87% | 62,971 | 848,540,030 |
| 2025-03-24 | 135.99 | 137.54 | 134 | 136.2 | +0.15% | 109,963 | 1,494,210,926 |
| 2025-03-21 | 138.3 | 138.66 | 134.68 | 136 | -1.42% | 134,741 | 1,832,940,852 |
| 2025-03-20 | 140.08 | 140.08 | 137.79 | 137.96 | -1.53% | 112,266 | 1,556,361,047 |
| 2025-03-19 | 140.18 | 140.68 | 138.6 | 140.1 | -0.41% | 96,907 | 1,353,244,775 |
| 2025-03-18 | 141.2 | 142.2 | 139.1 | 140.68 | +0.3% | 123,424 | 1,737,579,612 |
| 2025-03-17 | 141 | 142.06 | 139.68 | 140.26 | +0.42% | 122,982 | 1,728,665,006 |
| 2025-03-14 | 136.72 | 140.49 | 136.65 | 139.68 | +1.81% | 209,751 | 2,921,573,864 |
| 2025-03-13 | 140 | 140.01 | 135.91 | 137.2 | -2.61% | 257,476 | 3,533,986,308 |
| 2025-03-12 | 143.5 | 144 | 140.76 | 140.88 | -1.14% | 181,308 | 2,578,252,083 |
| 2025-03-11 | 142.06 | 144.36 | 140.3 | 142.5 | -1.76% | 203,978 | 2,896,895,781 |
| 2025-03-10 | 144.87 | 145.5 | 143.1 | 145.06 | +0.1% | 163,141 | 2,352,678,008 |
| 2025-03-07 | 146 | 147.41 | 144.3 | 144.91 | -1.46% | 218,980 | 3,187,907,871 |
| 2025-03-06 | 146.61 | 148.88 | 146.2 | 147.05 | +1.36% | 318,188 | 4,691,467,316 |
| 2025-03-05 | 142.24 | 147.2 | 142.23 | 145.08 | +1.17% | 230,948 | 3,350,243,796 |
| 2025-03-04 | 140.21 | 144.8 | 140 | 143.4 | +0.5% | 273,460 | 3,914,450,824 |
| 2025-03-03 | 143 | 146.21 | 140.6 | 142.68 | +0.62% | 280,595 | 4,024,708,620 |
| 2025-02-28 | 146 | 147.99 | 141.24 | 141.8 | -4.12% | 373,079 | 5,362,047,170 |
| 2025-02-27 | 148 | 150 | 144.62 | 147.9 | -0.4% | 324,389 | 4,779,006,628 |
| 2025-02-26 | 147.51 | 149.92 | 143.97 | 148.49 | +0.88% | 405,636 | 5,986,048,021 |
| 2025-02-25 | 146 | 150.89 | 145.5 | 147.2 | -1.87% | 398,234 | 5,899,527,979 |
| 2025-02-24 | 155.44 | 155.44 | 148.46 | 150 | -5.05% | 548,579 | 8,277,731,647 |
| 2025-02-21 | 152.95 | 160.5 | 151.2 | 157.98 | +3.26% | 526,616 | 8,203,232,734 |
| 2025-02-20 | 161 | 161.96 | 151.7 | 152.99 | -3.15% | 649,641 | 10,101,458,102 |
| 2025-02-19 | 145 | 157.96 | 143.6 | 157.96 | +10% | 605,909 | 9,198,127,337 |
| 2025-02-18 | 140 | 149.66 | 137.6 | 143.6 | +5.43% | 720,953 | 10,302,840,111 |
| 2025-02-17 | 136.01 | 138.96 | 132.26 | 136.2 | +0.21% | 420,848 | 5,713,609,182 |
| 2025-02-14 | 134 | 138.3 | 131.01 | 135.92 | -0.1% | 426,831 | 5,737,966,768 |
| 2025-02-13 | 139 | 141.65 | 135.59 | 136.05 | +0.55% | 586,633 | 8,086,916,050 |
| 2025-02-12 | 122.25 | 135.3 | 121.51 | 135.3 | +10% | 471,439 | 6,113,325,008 |
| 2025-02-11 | 120.1 | 123.39 | 119.8 | 123 | +3.94% | 361,314 | 4,374,274,066 |
| 2025-02-10 | 117.36 | 119.78 | 116.91 | 118.34 | +1.06% | 283,176 | 3,353,437,581 |
| 2025-02-07 | 114.98 | 120.57 | 114.88 | 117.1 | +3.13% | 509,966 | 6,006,232,735 |
| 2025-02-06 | 109.92 | 113.55 | 109 | 113.55 | +2.68% | 293,414 | 3,277,449,181 |
| 2025-02-05 | 107.85 | 111 | 105.9 | 110.59 | +4.81% | 282,830 | 3,079,772,311 |
| 2025-01-27 | 107.83 | 108.29 | 105.5 | 105.51 | -1.72% | 131,689 | 1,401,176,059 |
| 2025-01-24 | 106.03 | 107.68 | 105.92 | 107.36 | +0.94% | 157,224 | 1,683,209,581 |
| 2025-01-23 | 109.44 | 109.71 | 106.35 | 106.36 | -1.76% | 226,434 | 2,446,722,163 |
| 2025-01-22 | 108.5 | 110.5 | 106.7 | 108.27 | +1.52% | 331,306 | 3,601,947,861 |
| 2025-01-21 | 105.17 | 106.99 | 104.08 | 106.65 | +1.71% | 194,999 | 2,065,997,714 |
| 2025-01-20 | 103.5 | 105.65 | 103.01 | 104.86 | +2.16% | 181,879 | 1,903,187,216 |
| 2025-01-17 | 101 | 104.05 | 100.68 | 102.64 | +0.82% | 153,207 | 1,571,225,174 |
| 2025-01-16 | 103.12 | 105.08 | 101.3 | 101.81 | -0.73% | 164,131 | 1,688,491,931 |
| 2025-01-15 | 104.64 | 104.64 | 102.26 | 102.56 | -2.09% | 140,223 | 1,446,501,127 |
| 2025-01-14 | 99.78 | 104.75 | 97.56 | 104.75 | +5.01% | 223,113 | 2,284,011,805 |
| 2025-01-13 | 98.68 | 100.48 | 98.23 | 99.75 | -0.8% | 137,252 | 1,362,280,520 |
| 2025-01-10 | 99.96 | 104.1 | 99.02 | 100.55 | +0.59% | 220,277 | 2,243,940,351 |
| 2025-01-09 | 100 | 101.86 | 99.68 | 99.96 | -0.67% | 117,006 | 1,176,919,877 |
| 2025-01-08 | 101.41 | 101.9 | 98.01 | 100.63 | -1.27% | 180,101 | 1,799,511,979 |
| 2025-01-07 | 98.6 | 102.3 | 98.28 | 101.92 | +3.85% | 196,504 | 1,983,374,835 |
| 2025-01-06 | 98.88 | 100.79 | 97.8 | 98.14 | -0.37% | 130,613 | 1,293,913,059 |
| 2025-01-03 | 100.95 | 101.27 | 98.11 | 98.5 | -2.07% | 159,313 | 1,588,228,432 |
| 2025-01-02 | 104.4 | 104.93 | 98.99 | 100.58 | -3.67% | 209,140 | 2,132,763,511 |
| 2024-12-31 | 107.66 | 108.5 | 104.35 | 104.41 | -3.32% | 192,750 | 2,037,836,161 |
| 2024-12-30 | 105.72 | 109.8 | 105.71 | 108 | +2.18% | 282,980 | 3,067,087,428 |
| 2024-12-27 | 105.9 | 108.13 | 105.35 | 105.7 | -0.29% | 232,282 | 2,480,212,648 |
| 2024-12-26 | 101.3 | 107.27 | 100.23 | 106.01 | +4.66% | 296,259 | 3,102,540,263 |
| 2024-12-25 | 102.9 | 104.5 | 100.82 | 101.29 | -1.46% | 159,187 | 1,628,063,432 |
| 2024-12-24 | 102.11 | 102.79 | 100.58 | 102.79 | +0.88% | 123,115 | 1,252,686,211 |
| 2024-12-23 | 103.98 | 105.29 | 101.68 | 101.89 | -2.04% | 191,378 | 1,973,020,645 |
| 2024-12-20 | 103.28 | 106.5 | 103.07 | 104.01 | +0.72% | 269,913 | 2,828,069,385 |
| 2024-12-19 | 99.27 | 103.85 | 99.03 | 103.27 | +2.19% | 249,901 | 2,555,095,009 |
| 2024-12-18 | 97.5 | 102.13 | 97 | 101.06 | +3.65% | 234,428 | 2,348,267,581 |
| 2024-12-17 | 97 | 98.72 | 96.89 | 97.5 | -0.11% | 126,759 | 1,239,212,132 |
| 2024-12-16 | 98.99 | 101.65 | 97.23 | 97.61 | -1.06% | 202,768 | 2,020,061,302 |
| 2024-12-13 | 99.7 | 100.12 | 98.1 | 98.66 | -1.5% | 169,310 | 1,674,840,944 |
| 2024-12-12 | 99.95 | 100.61 | 98.71 | 100.16 | +0.21% | 136,199 | 1,357,612,255 |
| 2024-12-11 | 98.98 | 100.82 | 98.98 | 99.95 | +1.07% | 120,124 | 1,199,004,236 |
| 2024-12-10 | 101.53 | 101.99 | 98.55 | 98.89 | +0.36% | 169,157 | 1,696,466,923 |
| 2024-12-09 | 99.35 | 99.52 | 97.84 | 98.54 | -0.82% | 98,854 | 975,012,509 |
| 2024-12-06 | 97.8 | 99.98 | 97.4 | 99.35 | +1.67% | 137,914 | 1,365,670,898 |
| 2024-12-05 | 98 | 98.26 | 97.2 | 97.72 | -0.63% | 103,500 | 1,010,800,880 |
| 2024-12-04 | 100.56 | 100.98 | 98.05 | 98.34 | -0.45% | 154,511 | 1,536,346,888 |
| 2024-12-03 | 101.09 | 101.09 | 97.78 | 98.78 | -2.2% | 159,960 | 1,582,657,684 |
| 2024-12-02 | 98.79 | 101.6 | 98.39 | 101 | +2.39% | 170,484 | 1,714,500,039 |
| 2024-11-29 | 96.69 | 100.18 | 96.25 | 98.64 | +1.48% | 152,833 | 1,501,656,319 |
| 2024-11-28 | 98.66 | 99.49 | 97 | 97.2 | -1.31% | 131,428 | 1,289,788,604 |
| 2024-11-27 | 95.98 | 98.5 | 94.84 | 98.49 | +2.22% | 162,505 | 1,575,635,666 |
| 2024-11-26 | 96.9 | 97.8 | 95.98 | 96.35 | -0.7% | 136,171 | 1,318,803,093 |
| 2024-11-25 | 99.55 | 100.15 | 95.8 | 97.03 | -2.5% | 191,941 | 1,874,310,544 |
| 2024-11-22 | 105.03 | 106.33 | 99 | 99.52 | -5.15% | 256,485 | 2,635,980,610 |
| 2024-11-21 | 105.86 | 106.2 | 104.23 | 104.92 | -0.89% | 134,393 | 1,414,916,007 |
| 2024-11-20 | 106 | 106.6 | 104.76 | 105.86 | -0.44% | 143,696 | 1,518,834,402 |
| 2024-11-19 | 104.95 | 106.8 | 103 | 106.33 | +1.31% | 182,227 | 1,915,437,720 |
| 2024-11-18 | 107.63 | 108.43 | 104 | 104.95 | -2.49% | 193,954 | 2,055,659,793 |
| 2024-11-15 | 110.01 | 111.65 | 107.15 | 107.63 | -2.45% | 205,440 | 2,245,189,059 |
| 2024-11-14 | 113.55 | 113.99 | 110 | 110.33 | -2.84% | 227,798 | 2,544,677,487 |
| 2024-11-13 | 114 | 114.9 | 111.68 | 113.55 | -1.47% | 249,549 | 2,820,951,615 |
| 2024-11-12 | 117 | 119.16 | 113.96 | 115.24 | -0.66% | 379,344 | 4,393,264,548 |
| 2024-11-11 | 111.68 | 116.65 | 111.68 | 116.01 | +3.9% | 427,696 | 4,894,604,029 |
| 2024-11-08 | 113.8 | 114.95 | 111.4 | 111.66 | -0.26% | 322,848 | 3,650,972,627 |
| 2024-11-07 | 108.99 | 112.18 | 108.6 | 111.95 | +1.78% | 246,820 | 2,735,000,821 |
| 2024-11-06 | 111.63 | 112.29 | 108.88 | 109.99 | -0.57% | 279,091 | 3,090,353,667 |
| 2024-11-05 | 107 | 111.66 | 106.51 | 110.62 | +3.47% | 322,013 | 3,524,578,166 |
| 2024-11-04 | 104.8 | 107.34 | 104.75 | 106.91 | +1.9% | 162,187 | 1,725,241,973 |
| 2024-11-01 | 107.11 | 107.88 | 104.74 | 104.92 | -2.22% | 172,569 | 1,828,106,508 |
| 2024-10-31 | 107.42 | 108.37 | 105.08 | 107.3 | -0.11% | 237,960 | 2,546,782,791 |
| 2024-10-30 | 108.57 | 109.9 | 106.61 | 107.42 | -1.76% | 174,548 | 1,887,104,045 |
| 2024-10-29 | 110.95 | 113.58 | 109.28 | 109.34 | -1.45% | 243,650 | 2,709,703,225 |
| 2024-10-28 | 112.5 | 112.5 | 109.8 | 110.95 | -0.74% | 180,855 | 1,999,936,186 |
| 2024-10-25 | 110.5 | 112.88 | 108.51 | 111.78 | +1.62% | 200,033 | 2,216,737,076 |
| 2024-10-24 | 110.8 | 111.29 | 109.1 | 110 | -1.38% | 152,483 | 1,677,907,570 |
| 2024-10-23 | 113.3 | 113.61 | 111.26 | 111.54 | -1.44% | 205,958 | 2,311,721,314 |
| 2024-10-22 | 113.5 | 115.27 | 111.8 | 113.17 | -0.45% | 229,447 | 2,596,906,742 |
| 2024-10-21 | 113.1 | 117.45 | 111.72 | 113.68 | +3.16% | 438,212 | 5,011,351,938 |
| 2024-10-18 | 103.66 | 112.95 | 102.58 | 110.2 | +6.3% | 402,395 | 4,334,957,818 |
| 2024-10-17 | 106.51 | 107.5 | 103.64 | 103.67 | -1.87% | 226,709 | 2,387,340,161 |
| 2024-10-16 | 105.4 | 108.01 | 105.01 | 105.65 | -3.32% | 231,542 | 2,460,730,874 |
| 2024-10-15 | 111.5 | 114.67 | 109.23 | 109.28 | -1.26% | 296,117 | 3,311,802,581 |
| 2024-10-14 | 111.93 | 111.94 | 105.66 | 110.67 | -1.14% | 361,084 | 3,934,625,693 |
| 2024-10-11 | 113 | 114.5 | 107.66 | 111.95 | -2.99% | 304,764 | 3,390,947,272 |
| 2024-10-10 | 123.35 | 123.35 | 115 | 115.4 | -0.07% | 460,227 | 5,452,159,818 |
| 2024-10-09 | 115.57 | 124 | 110 | 115.48 | -2.07% | 542,697 | 6,410,853,874 |
| 2024-10-08 | 117.92 | 117.92 | 112.81 | 117.92 | +10% | 479,916 | 5,635,863,371 |
| 2024-09-30 | 103.5 | 107.2 | 100.04 | 107.2 | +9.38% | 365,466 | 3,823,773,575 |
| 2024-09-27 | 91.86 | 98.2 | 91.7 | 98.01 | +8.44% | 92,398 | 866,821,996 |
| 2024-09-26 | 86.9 | 90.41 | 86.4 | 90.38 | +3.96% | 144,238 | 1,274,881,274 |
| 2024-09-25 | 86 | 89.32 | 85.7 | 86.94 | +2.19% | 159,553 | 1,401,472,051 |
| 2024-09-24 | 83.2 | 85.54 | 81.41 | 85.08 | +2.88% | 164,801 | 1,381,093,877 |
| 2024-09-23 | 84.01 | 84.93 | 82.7 | 82.7 | -2.11% | 80,547 | 673,240,553 |
| 2024-09-20 | 86.49 | 86.5 | 83.6 | 84.48 | -2.34% | 104,025 | 877,523,979 |
| 2024-09-19 | 85.5 | 87.67 | 84.98 | 86.5 | +1.8% | 87,657 | 758,028,644 |
| 2024-09-18 | 84.69 | 85.4 | 83.44 | 84.97 | +0.71% | 51,777 | 437,313,003 |
| 2024-09-13 | 84.9 | 85.55 | 84 | 84.37 | -0.55% | 54,560 | 462,597,366 |
| 2024-09-12 | 86.54 | 87.23 | 84.81 | 84.84 | -1.58% | 61,407 | 527,085,929 |
| 2024-09-11 | 85.71 | 86.55 | 85.49 | 86.2 | -0.05% | 41,946 | 360,968,079 |
| 2024-09-10 | 85.71 | 86.67 | 84.69 | 86.24 | -0.01% | 61,489 | 527,137,692 |
| 2024-09-09 | 85 | 86.87 | 84.88 | 86.25 | +0.87% | 64,730 | 557,901,134 |
| 2024-09-06 | 87.18 | 87.36 | 85.48 | 85.51 | -2.1% | 59,052 | 508,282,813 |
| 2024-09-05 | 86.6 | 87.45 | 85.51 | 87.34 | +0.82% | 63,360 | 549,602,873 |
| 2024-09-04 | 85.81 | 87.05 | 85 | 86.63 | -1.06% | 54,708 | 473,059,714 |
| 2024-09-03 | 86.3 | 88.25 | 86.14 | 87.56 | +1.34% | 75,260 | 658,265,011 |
| 2024-09-02 | 90.3 | 90.3 | 86.4 | 86.4 | -4.56% | 113,613 | 1,000,324,957 |
| 2024-08-30 | 87.47 | 91.15 | 87.3 | 90.53 | +3.38% | 139,717 | 1,258,457,518 |
| 2024-08-29 | 87.8 | 88.68 | 86.43 | 87.57 | -0.38% | 80,331 | 704,980,881 |
| 2024-08-28 | 87 | 88.14 | 86.01 | 87.9 | +0.71% | 73,852 | 643,903,998 |
| 2024-08-27 | 88.01 | 88.96 | 86.92 | 87.28 | -2.04% | 100,288 | 879,233,720 |
| 2024-08-26 | 90.49 | 90.9 | 88.21 | 89.1 | -1.53% | 94,057 | 842,273,203 |
| 2024-08-23 | 90.55 | 91.2 | 89.81 | 90.48 | -0.74% | 66,347 | 599,960,199 |
| 2024-08-22 | 92.96 | 92.96 | 90.19 | 91.15 | -1.95% | 105,884 | 964,907,899 |
| 2024-08-21 | 91.9 | 93.6 | 90.8 | 92.96 | +0.74% | 126,110 | 1,166,740,716 |
| 2024-08-20 | 91.13 | 94.05 | 89.55 | 92.28 | +2.88% | 186,618 | 1,712,957,461 |
| 2024-08-19 | 91.1 | 91.85 | 89.21 | 89.7 | -1.91% | 115,176 | 1,037,608,126 |
| 2024-08-16 | 92.46 | 92.46 | 91.25 | 91.45 | -1.4% | 81,228 | 744,470,809 |
| 2024-08-15 | 93.15 | 94.5 | 92.1 | 92.75 | -0.43% | 102,779 | 958,059,854 |
| 2024-08-14 | 93.8 | 94.19 | 92.8 | 93.15 | -0.27% | 92,633 | 866,667,740 |
| 2024-08-13 | 92.39 | 93.4 | 92.03 | 93.4 | +1.16% | 76,913 | 712,332,793 |
| 2024-08-12 | 92.03 | 92.5 | 91.16 | 92.33 | +0.17% | 59,290 | 545,467,533 |
| 2024-08-09 | 93.5 | 93.74 | 92.08 | 92.17 | +0.13% | 92,525 | 858,991,896 |
| 2024-08-08 | 92 | 93.48 | 90.6 | 92.05 | -0.54% | 100,707 | 926,274,188 |
| 2024-08-07 | 94.88 | 94.92 | 92.53 | 92.55 | -2.51% | 94,536 | 885,131,025 |
| 2024-08-06 | 96 | 96.5 | 93.33 | 94.93 | +0.36% | 117,464 | 1,108,194,041 |
| 2024-08-05 | 98 | 99.15 | 94.59 | 94.59 | -4.46% | 160,623 | 1,548,298,727 |
| 2024-08-02 | 100 | 101.35 | 98.72 | 99.01 | -2.84% | 101,942 | 1,014,873,916 |
| 2024-08-01 | 103.51 | 103.78 | 100.53 | 101.9 | -1.04% | 119,131 | 1,216,110,534 |
| 2024-07-31 | 100.4 | 103.59 | 99.8 | 102.97 | +2.25% | 107,999 | 1,102,809,214 |
| 2024-07-30 | 101.47 | 101.65 | 99.73 | 100.7 | -0.99% | 80,600 | 809,337,529 |
| 2024-07-29 | 103.5 | 104.89 | 101.45 | 101.71 | -2.14% | 82,453 | 846,958,168 |
| 2024-07-26 | 103 | 104.29 | 102.01 | 103.93 | +0.9% | 63,715 | 658,797,469 |
| 2024-07-25 | 103.09 | 103.88 | 101.56 | 103 | -0.16% | 71,122 | 731,387,565 |
| 2024-07-24 | 104.82 | 106.39 | 102.68 | 103.16 | -1.59% | 92,469 | 962,802,698 |
| 2024-07-23 | 109.55 | 109.67 | 104.62 | 104.83 | -4.45% | 110,651 | 1,179,796,394 |
| 2024-07-22 | 110.98 | 111.16 | 108.86 | 109.71 | -1.25% | 108,346 | 1,190,707,509 |
| 2024-07-19 | 107.99 | 111.95 | 107.65 | 111.1 | +1.93% | 139,958 | 1,546,307,234 |
| 2024-07-18 | 107.01 | 109.37 | 105.9 | 109 | -0.34% | 135,407 | 1,457,039,962 |
| 2024-07-17 | 110.5 | 111.5 | 109.34 | 109.37 | -0.98% | 103,336 | 1,140,354,942 |
| 2024-07-16 | 108.2 | 111.18 | 108 | 110.45 | +1.63% | 130,029 | 1,426,684,697 |
| 2024-07-15 | 108.87 | 111.36 | 107.2 | 108.68 | -0.18% | 114,282 | 1,243,164,150 |
| 2024-07-12 | 104.5 | 110 | 103.79 | 108.88 | +3.46% | 173,520 | 1,855,928,850 |
| 2024-07-11 | 105.46 | 106.88 | 103.78 | 105.24 | +0.77% | 150,568 | 1,584,710,906 |
| 2024-07-10 | 102.8 | 104.89 | 102.09 | 104.44 | +0.76% | 142,199 | 1,472,687,578 |
| 2024-07-09 | 101.3 | 103.66 | 100.58 | 103.65 | +2.03% | 180,457 | 1,850,153,804 |
| 2024-07-08 | 104 | 104 | 100.63 | 101.59 | +4% | 197,932 | 2,017,592,334 |
| 2024-07-05 | 97.75 | 98.05 | 95.15 | 97.68 | -0.19% | 67,774 | 655,023,239 |
| 2024-07-04 | 97.36 | 100.28 | 97.04 | 97.87 | +0.42% | 85,013 | 838,152,597 |
| 2024-07-03 | 96.98 | 98.49 | 95.86 | 97.46 | +0.7% | 56,111 | 544,795,111 |
| 2024-07-02 | 98.43 | 99.18 | 96.6 | 96.78 | -2.26% | 66,597 | 649,354,486 |
| 2024-07-01 | 99 | 100.15 | 97.35 | 99.02 | -0.35% | 54,706 | 540,562,304 |
| 2024-06-28 | 98.92 | 100.67 | 98.75 | 99.37 | +0.29% | 103,789 | 1,034,210,319 |
| 2024-06-27 | 99.68 | 101.77 | 98.9 | 99.08 | -1.07% | 85,969 | 861,046,420 |
| 2024-06-26 | 100.42 | 100.63 | 98 | 100.15 | +0.25% | 88,712 | 883,121,465 |
| 2024-06-25 | 102.72 | 102.88 | 98.9 | 99.9 | -3.16% | 88,900 | 893,882,963 |
| 2024-06-24 | 103.89 | 104.78 | 102.6 | 103.16 | -0.71% | 86,069 | 892,235,034 |
| 2024-06-21 | 102.3 | 103.9 | 100.93 | 103.9 | +0.68% | 119,080 | 1,223,307,255 |
| 2024-06-20 | 103.4 | 104.66 | 102.25 | 103.2 | -0.26% | 99,052 | 1,025,378,714 |
| 2024-06-19 | 104.78 | 104.95 | 102.7 | 103.47 | -1.27% | 109,181 | 1,130,458,048 |
| 2024-06-18 | 104.31 | 105.9 | 103.66 | 104.8 | +0.79% | 128,371 | 1,345,956,681 |
| 2024-06-17 | 103.16 | 104.66 | 102.5 | 103.98 | +1.45% | 129,017 | 1,339,409,961 |
| 2024-06-14 | 102.12 | 104.47 | 101.53 | 102.49 | +0.19% | 194,124 | 2,006,138,901 |
| 2024-06-13 | 100.69 | 104.2 | 100.69 | 102.3 | +1.69% | 155,655 | 1,599,960,578 |
| 2024-06-12 | 100.22 | 102.67 | 99.85 | 100.6 | +0.61% | 135,835 | 1,372,060,469 |
| 2024-06-11 | 99.55 | 101.17 | 99.3 | 99.99 | -0.15% | 101,863 | 1,020,754,762 |
| 2024-06-07 | 100.3 | 101.88 | 99.29 | 100.14 | -0.04% | 71,209 | 714,089,748 |
| 2024-06-06 | 101.69 | 101.99 | 99.9 | 100.18 | -0.24% | 83,131 | 838,099,417 |
| 2024-06-05 | 97.41 | 100.99 | 97.19 | 100.42 | +3.21% | 113,481 | 1,129,993,767 |
| 2024-06-04 | 96.03 | 97.55 | 95.61 | 97.3 | +0.78% | 78,041 | 755,846,348 |
| 2024-06-03 | 94.08 | 96.75 | 93.93 | 96.55 | +2.68% | 114,523 | 1,097,524,388 |
| 2024-05-31 | 95 | 95.26 | 93.8 | 94.03 | -1.09% | 77,806 | 734,478,456 |
| 2024-05-30 | 92.95 | 95.42 | 92 | 95.07 | +1.85% | 125,592 | 1,185,715,008 |
| 2024-05-29 | 93.31 | 94.21 | 92.61 | 93.34 | -0.06% | 68,071 | 634,945,087 |
| 2024-05-28 | 94.02 | 95.05 | 92.76 | 93.4 | -0.64% | 92,246 | 865,178,713 |
| 2024-05-27 | 93.7 | 94.44 | 91.75 | 94 | +0.44% | 88,009 | 820,757,937 |
| 2024-05-24 | 95.99 | 95.99 | 93.5 | 93.59 | -2.51% | 68,464 | 646,663,652 |
| 2024-05-23 | 97.99 | 98.2 | 95.6 | 96 | -2.04% | 98,308 | 950,034,702 |
| 2024-05-22 | 98.8 | 98.92 | 96.89 | 98 | -0.85% | 59,514 | 581,093,432 |
| 2024-05-21 | 97.76 | 99.23 | 97.51 | 98.84 | +0.79% | 62,582 | 616,511,082 |
| 2024-05-20 | 98.83 | 99.4 | 97.66 | 98.07 | -1.36% | 72,411 | 712,839,803 |
| 2024-05-17 | 100.15 | 100.5 | 98.34 | 99.42 | -0.77% | 80,349 | 796,459,624 |
| 2024-05-16 | 102.23 | 102.99 | 99.9 | 100.19 | -2% | 101,284 | 1,019,699,688 |
| 2024-05-15 | 103.8 | 105.5 | 102.2 | 102.23 | -2.28% | 54,633 | 565,672,376 |
| 2024-05-14 | 103.58 | 105.26 | 103.5 | 104.61 | +0.81% | 53,893 | 563,740,408 |
| 2024-05-13 | 103.1 | 105.25 | 102.01 | 103.77 | +0.16% | 60,876 | 632,880,998 |
| 2024-05-10 | 104.33 | 106.11 | 103.12 | 103.6 | +0.2% | 80,359 | 839,140,341 |
| 2024-05-09 | 102.92 | 103.96 | 101.52 | 103.39 | +0.46% | 59,704 | 614,809,832 |
| 2024-05-08 | 104.35 | 104.6 | 102.7 | 102.92 | -0.98% | 57,254 | 592,505,341 |
| 2024-05-07 | 102.99 | 105.5 | 102.28 | 103.94 | +0.88% | 82,203 | 856,743,839 |
| 2024-05-06 | 103 | 105.7 | 101.72 | 103.03 | +1.41% | 141,600 | 1,474,914,538 |
| 2024-04-30 | 102.32 | 103.6 | 101.07 | 101.6 | -1% | 101,234 | 1,035,264,106 |
| 2024-04-29 | 101.8 | 102.86 | 100.2 | 102.63 | +6.12% | 157,619 | 1,608,587,992 |
| 2024-04-26 | 93.03 | 96.71 | 93.03 | 96.71 | +3.01% | 88,766 | 849,423,739 |
| 2024-04-25 | 92.8 | 94.5 | 91.56 | 93.88 | +1.16% | 65,180 | 608,860,577 |
| 2024-04-24 | 93.33 | 93.97 | 91.42 | 92.8 | -0.51% | 61,799 | 572,613,636 |
| 2024-04-23 | 94.5 | 95.33 | 92.14 | 93.28 | -1.31% | 51,050 | 476,275,058 |
| 2024-04-22 | 92 | 94.88 | 90.83 | 94.52 | +1.3% | 87,648 | 818,178,983 |
| 2024-04-19 | 96 | 96.9 | 88.22 | 93.31 | -4.62% | 157,060 | 1,459,194,655 |
| 2024-04-18 | 99.42 | 99.99 | 97.78 | 97.83 | -1.28% | 70,180 | 693,155,046 |
| 2024-04-17 | 95 | 99.5 | 94.7 | 99.1 | +5.18% | 99,449 | 968,402,982 |
| 2024-04-16 | 96 | 96.9 | 94.13 | 94.22 | -2.15% | 52,883 | 502,613,438 |
| 2024-04-15 | 94.5 | 97.1 | 94.2 | 96.29 | +1.33% | 66,502 | 636,944,949 |
| 2024-04-12 | 96.13 | 97.49 | 94.89 | 95.03 | -1.47% | 57,273 | 551,411,599 |
| 2024-04-11 | 95.62 | 98.1 | 94.6 | 96.45 | +0.84% | 76,182 | 738,650,893 |
| 2024-04-10 | 95.1 | 95.97 | 93.3 | 95.65 | +0.47% | 78,054 | 739,215,450 |
| 2024-04-09 | 95 | 95.45 | 93.88 | 95.2 | +0.74% | 51,971 | 492,383,317 |
| 2024-04-08 | 96.63 | 97.5 | 94.44 | 94.5 | -2.55% | 79,236 | 757,497,406 |
| 2024-04-03 | 97.35 | 99.3 | 95.29 | 96.97 | -0.44% | 86,141 | 836,328,156 |
| 2024-04-02 | 100.55 | 100.8 | 96.84 | 97.4 | -3.13% | 88,933 | 871,167,531 |
| 2024-04-01 | 99.9 | 101.26 | 97.9 | 100.55 | +2.17% | 77,633 | 777,142,111 |
| 2024-03-29 | 98.57 | 99.31 | 95.6 | 98.41 | -0.09% | 65,154 | 634,744,872 |
| 2024-03-28 | 96.9 | 101.78 | 96.78 | 98.5 | +1.12% | 118,030 | 1,173,451,547 |
| 2024-03-27 | 96.82 | 99.5 | 96.5 | 97.41 | +0.61% | 99,181 | 971,126,172 |
| 2024-03-26 | 98.36 | 98.87 | 96.38 | 96.82 | -0.54% | 79,137 | 771,087,832 |
| 2024-03-25 | 99.99 | 100.4 | 97.24 | 97.35 | -1.42% | 90,303 | 888,953,581 |
| 2024-03-22 | 99.5 | 100.8 | 98.37 | 98.75 | -0.92% | 91,292 | 904,635,614 |
| 2024-03-21 | 100.6 | 102.15 | 99.37 | 99.67 | -0.41% | 75,894 | 761,385,809 |
| 2024-03-20 | 99.9 | 101.56 | 98.3 | 100.08 | -0.72% | 100,961 | 1,005,441,556 |
| 2024-03-19 | 99.46 | 103.35 | 99.2 | 100.81 | +0.76% | 173,551 | 1,764,539,456 |
| 2024-03-18 | 94.56 | 100.6 | 94.56 | 100.05 | +6.66% | 195,565 | 1,918,247,397 |
| 2024-03-15 | 93.42 | 94.2 | 92.72 | 93.8 | +0.11% | 96,836 | 905,642,642 |
| 2024-03-14 | 95.32 | 95.88 | 92.9 | 93.7 | -2.44% | 105,217 | 991,773,485 |
| 2024-03-13 | 96.53 | 97.76 | 95.7 | 96.04 | -0.17% | 142,775 | 1,378,827,239 |
| 2024-03-12 | 95.29 | 98.41 | 94.51 | 96.2 | +0.97% | 104,765 | 1,011,513,709 |
| 2024-03-11 | 93.46 | 95.6 | 92.81 | 95.28 | +1.45% | 83,753 | 789,817,660 |
| 2024-03-08 | 92.5 | 94.2 | 91.58 | 93.92 | +1.63% | 62,428 | 583,115,771 |
| 2024-03-07 | 94.2 | 95.45 | 92.1 | 92.41 | -1.96% | 81,231 | 760,431,484 |
| 2024-03-06 | 95.06 | 96.1 | 92.38 | 94.26 | -1.81% | 114,021 | 1,073,364,143 |
| 2024-03-05 | 94.5 | 98.45 | 94.03 | 96 | +1.95% | 174,124 | 1,674,975,541 |
| 2024-03-04 | 94.8 | 96.46 | 92.6 | 94.16 | +0.13% | 131,367 | 1,239,638,295 |
| 2024-03-01 | 96 | 96.34 | 93.08 | 94.04 | -2.04% | 176,891 | 1,666,068,273 |
| 2024-02-29 | 87 | 96 | 86.88 | 96 | +9.46% | 181,965 | 1,687,856,408 |
| 2024-02-28 | 90.2 | 92.45 | 87.6 | 87.7 | -2.93% | 104,122 | 937,718,144 |
| 2024-02-27 | 87.5 | 90.4 | 86.56 | 90.35 | +2.55% | 103,445 | 918,303,890 |
| 2024-02-26 | 87.61 | 89.45 | 87.14 | 88.1 | +0.95% | 66,846 | 590,969,666 |
| 2024-02-23 | 87.31 | 88.1 | 86 | 87.27 | +0.23% | 64,186 | 557,635,481 |
| 2024-02-22 | 84.79 | 87.56 | 84.7 | 87.07 | +2.12% | 75,956 | 654,035,040 |
| 2024-02-21 | 83.7 | 86.59 | 82.89 | 85.26 | +0.8% | 100,823 | 857,913,364 |
| 2024-02-20 | 84.99 | 85.18 | 81.81 | 84.58 | -1.25% | 94,081 | 783,638,239 |
| 2024-02-19 | 88.9 | 88.9 | 84.21 | 85.65 | -1.77% | 98,725 | 849,743,485 |
| 2024-02-08 | 82.51 | 87.27 | 82.5 | 87.19 | +1.54% | 115,405 | 988,032,895 |
| 2024-02-07 | 84.82 | 86.6 | 83.45 | 85.87 | +2.13% | 106,688 | 909,661,074 |
| 2024-02-06 | 79.22 | 84.25 | 78 | 84.08 | +6.13% | 116,406 | 954,381,831 |
| 2024-02-05 | 79.8 | 80.49 | 75.94 | 79.22 | -0.85% | 128,212 | 1,008,669,757 |
| 2024-02-02 | 84.3 | 84.8 | 77.19 | 79.9 | -5.22% | 132,242 | 1,066,698,855 |
| 2024-02-01 | 85.8 | 85.82 | 82.88 | 84.3 | -2.26% | 124,905 | 1,052,393,198 |
| 2024-01-31 | 87.78 | 88.4 | 85.26 | 86.25 | -1.88% | 88,417 | 765,712,155 |
| 2024-01-30 | 88.02 | 90.39 | 87.31 | 87.9 | -1.39% | 90,822 | 806,355,398 |
| 2024-01-29 | 90 | 91.5 | 89 | 89.14 | -1.01% | 83,005 | 747,762,784 |
| 2024-01-26 | 91.5 | 92.6 | 89.51 | 90.05 | -2.75% | 117,828 | 1,067,069,050 |
| 2024-01-25 | 89.53 | 92.88 | 88.65 | 92.6 | +3.7% | 124,981 | 1,144,029,495 |
| 2024-01-24 | 88.28 | 89.9 | 87.02 | 89.3 | +2.35% | 108,989 | 960,977,355 |
| 2024-01-23 | 88.34 | 88.4 | 86.66 | 87.25 | -2.24% | 92,975 | 813,872,672 |
| 2024-01-22 | 90.76 | 91.15 | 87.29 | 89.25 | -1.66% | 100,694 | 898,953,575 |
| 2024-01-19 | 91.64 | 92.47 | 89.1 | 90.76 | -0.96% | 97,909 | 888,631,604 |
| 2024-01-18 | 88 | 91.82 | 87.8 | 91.64 | +3.08% | 114,657 | 1,028,591,513 |
| 2024-01-17 | 89.8 | 90.48 | 88.85 | 88.9 | -1.16% | 82,599 | 740,068,212 |
| 2024-01-16 | 93.2 | 93.5 | 89.01 | 89.94 | -3.78% | 158,860 | 1,438,242,082 |
| 2024-01-15 | 93 | 95 | 92.51 | 93.47 | -0.97% | 71,256 | 668,117,921 |
| 2024-01-12 | 93.91 | 95.35 | 93.67 | 94.39 | -0.12% | 52,202 | 493,491,615 |
| 2024-01-11 | 93 | 94.87 | 92.99 | 94.5 | +0.99% | 61,709 | 580,985,369 |
| 2024-01-10 | 94.71 | 95.28 | 93.2 | 93.57 | -1.51% | 52,156 | 490,504,655 |
| 2024-01-09 | 95 | 96.1 | 93.73 | 95 | +0.73% | 72,869 | 690,643,237 |
| 2024-01-08 | 96.5 | 97.99 | 93.99 | 94.31 | -3.43% | 83,234 | 791,244,397 |
| 2024-01-05 | 97.8 | 100.26 | 96.9 | 97.66 | -0.52% | 69,403 | 681,617,856 |
| 2024-01-04 | 99.18 | 99.39 | 96.5 | 98.17 | -0.77% | 66,616 | 651,228,144 |
| 2024-01-03 | 102 | 102.85 | 98.75 | 98.93 | -3.95% | 107,648 | 1,077,209,674 |
| 2024-01-02 | 106.7 | 106.99 | 103 | 103 | -3.48% | 84,471 | 879,727,365 |
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
щЯжх░ФшВбф╗╜ 属于 半导体 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
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