股票概览
84.7
-2.63%
-2.29
87
开盘价
87.1
最高价
84.7
最低价
38,485
成交量
数据更新至: 2024-12-31
技术指标
87.25
MA5 (5日均线)
88.46
MA10 (10日均线)
90.53
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 | 87 | 87.1 | 84.7 | 84.7 | -2.63% | 38,485 | 329,535,179 |
| 2024-12-30 | 87.5 | 87.8 | 86.91 | 86.99 | -1.04% | 33,415 | 291,164,307 |
| 2024-12-27 | 88.14 | 88.45 | 87.25 | 87.9 | -0.29% | 30,228 | 265,553,118 |
| 2024-12-26 | 88.49 | 88.68 | 88 | 88.16 | -0.41% | 23,071 | 203,565,827 |
| 2024-12-25 | 88.8 | 88.9 | 87.83 | 88.52 | -0.58% | 21,945 | 193,642,717 |
| 2024-12-24 | 88.18 | 89.46 | 87.5 | 89.04 | +1.06% | 37,400 | 331,063,430 |
| 2024-12-23 | 90.58 | 90.96 | 87.88 | 88.11 | -3.03% | 63,836 | 565,856,216 |
| 2024-12-20 | 89.95 | 92.47 | 89.71 | 90.86 | +1.05% | 48,203 | 441,446,836 |
| 2024-12-19 | 89.5 | 89.92 | 88.63 | 89.92 | -0.5% | 33,411 | 297,982,893 |
| 2024-12-18 | 91 | 91 | 89.9 | 90.37 | -0.1% | 25,175 | 227,157,910 |
| 2024-12-17 | 90.81 | 91.21 | 89.67 | 90.46 | -0.97% | 32,970 | 298,451,387 |
| 2024-12-16 | 92.4 | 92.6 | 90.14 | 91.35 | -2.3% | 59,865 | 546,202,781 |
| 2024-12-13 | 96.38 | 96.5 | 91.88 | 93.5 | -3.25% | 132,856 | 1,236,221,430 |
| 2024-12-12 | 94.82 | 97.38 | 93.88 | 96.64 | +1.94% | 72,604 | 699,849,263 |
| 2024-12-11 | 93.65 | 96 | 92.66 | 94.8 | +1.66% | 53,536 | 507,602,099 |
| 2024-12-10 | 95.33 | 96.93 | 93 | 93.25 | +3% | 98,298 | 933,229,157 |
| 2024-12-09 | 91.9 | 92.21 | 90.43 | 90.53 | -1.83% | 32,161 | 292,728,052 |
| 2024-12-06 | 90.92 | 92.8 | 90.92 | 92.22 | +0.91% | 23,032 | 212,015,007 |
| 2024-12-05 | 91.8 | 92.09 | 90.34 | 91.39 | -0.46% | 24,784 | 225,905,290 |
| 2024-12-04 | 91.65 | 92.48 | 90.6 | 91.81 | -0.1% | 23,422 | 214,933,160 |
| 2024-12-03 | 93.65 | 93.65 | 91.89 | 91.9 | -1.87% | 28,234 | 261,225,728 |
| 2024-12-02 | 92.61 | 94.15 | 91.37 | 93.65 | +2.14% | 50,651 | 470,950,834 |
| 2024-11-29 | 90.31 | 93 | 90.31 | 91.69 | +1.54% | 35,400 | 324,941,095 |
| 2024-11-28 | 91.73 | 92.65 | 90 | 90.3 | -1.56% | 25,728 | 234,831,762 |
| 2024-11-27 | 90.01 | 92.25 | 89.91 | 91.73 | +1.42% | 25,920 | 236,447,573 |
| 2024-11-26 | 89.3 | 91.8 | 88.92 | 90.45 | +1.32% | 39,546 | 359,612,429 |
| 2024-11-25 | 88.6 | 89.87 | 87.99 | 89.27 | +0.68% | 34,704 | 307,819,827 |
| 2024-11-22 | 92.3 | 92.44 | 88.5 | 88.67 | -4.08% | 43,722 | 395,693,303 |
| 2024-11-21 | 92.15 | 92.65 | 91.57 | 92.44 | -0.29% | 24,207 | 222,903,129 |
| 2024-11-20 | 92 | 92.85 | 91.61 | 92.71 | +0.23% | 30,705 | 283,474,119 |
| 2024-11-19 | 90.91 | 92.5 | 90.28 | 92.5 | +1.79% | 39,522 | 361,142,035 |
| 2024-11-18 | 91.73 | 92.9 | 90.56 | 90.87 | -1.55% | 61,185 | 560,322,885 |
| 2024-11-15 | 93.37 | 94.55 | 92.3 | 92.3 | -1.88% | 70,668 | 659,749,584 |
| 2024-11-14 | 95.55 | 96.53 | 94.04 | 94.07 | -1.93% | 78,337 | 747,335,409 |
| 2024-11-13 | 98 | 98.51 | 95.51 | 95.92 | -3.98% | 112,692 | 1,085,548,241 |
| 2024-11-12 | 100.99 | 103 | 99.35 | 99.9 | -0.5% | 78,390 | 791,846,336 |
| 2024-11-11 | 100.5 | 101.5 | 98.88 | 100.4 | -1.03% | 62,155 | 621,814,938 |
| 2024-11-08 | 105 | 105.19 | 100.75 | 101.44 | -2.03% | 75,278 | 768,863,182 |
| 2024-11-07 | 96.45 | 104.5 | 95.96 | 103.54 | +6.85% | 105,425 | 1,066,515,813 |
| 2024-11-06 | 97.5 | 99.3 | 96.34 | 96.9 | -0.35% | 68,055 | 664,051,536 |
| 2024-11-05 | 95.9 | 97.3 | 94.12 | 97.24 | +1.2% | 78,609 | 754,983,384 |
| 2024-11-04 | 96.4 | 98.6 | 95.06 | 96.09 | -1.18% | 64,248 | 618,055,154 |
| 2024-11-01 | 95.19 | 99.47 | 94.81 | 97.24 | +1.56% | 60,239 | 588,138,791 |
| 2024-10-31 | 95.68 | 96.48 | 94.69 | 95.75 | -0.34% | 43,151 | 411,373,288 |
| 2024-10-30 | 96.5 | 97.78 | 94.95 | 96.08 | -0.32% | 43,070 | 413,695,954 |
| 2024-10-29 | 97.12 | 99.78 | 96.29 | 96.39 | -0.37% | 64,544 | 631,792,914 |
| 2024-10-28 | 96.88 | 98.15 | 95.52 | 96.75 | +1.55% | 63,551 | 614,543,312 |
| 2024-10-25 | 97.02 | 97.12 | 93.21 | 95.27 | -3.77% | 90,575 | 862,993,994 |
| 2024-10-24 | 96.66 | 99 | 95.7 | 99 | +1.38% | 44,993 | 437,746,299 |
| 2024-10-23 | 98.12 | 99.49 | 97 | 97.65 | -0.46% | 61,256 | 600,271,565 |
| 2024-10-22 | 96.67 | 100 | 96.31 | 98.1 | +1.01% | 50,416 | 496,354,939 |
| 2024-10-21 | 97.93 | 98.8 | 96.15 | 97.12 | -0.83% | 60,161 | 585,777,063 |
| 2024-10-18 | 94.8 | 101 | 93.5 | 97.93 | +2.31% | 68,220 | 661,139,296 |
| 2024-10-17 | 94.4 | 98.16 | 93.51 | 95.72 | +1.99% | 70,965 | 676,436,565 |
| 2024-10-16 | 93.51 | 95.3 | 92.82 | 93.85 | -2.35% | 60,225 | 565,502,881 |
| 2024-10-15 | 98.97 | 98.97 | 95.01 | 96.11 | -6.73% | 83,241 | 807,721,451 |
| 2024-10-14 | 106 | 106.38 | 100 | 103.05 | -3.68% | 73,666 | 755,539,641 |
| 2024-10-11 | 112.79 | 113.56 | 105.46 | 106.99 | -6.72% | 37,051 | 399,858,445 |
| 2024-10-10 | 110.01 | 116.3 | 109 | 114.7 | +4.27% | 50,741 | 576,998,294 |
| 2024-10-09 | 115 | 118.88 | 108.99 | 110 | -9.17% | 68,018 | 769,941,818 |
| 2024-10-08 | 121.1 | 121.1 | 115.26 | 121.1 | +10% | 102,977 | 1,234,546,496 |
| 2024-09-30 | 105.08 | 110.09 | 105.08 | 110.09 | +10% | 65,803 | 713,810,615 |
| 2024-09-27 | 97.32 | 101.96 | 95.16 | 100.08 | +7.97% | 68,990 | 680,173,494 |
| 2024-09-26 | 84.2 | 93 | 83.42 | 92.69 | +9.38% | 87,932 | 772,480,536 |
| 2024-09-25 | 86.5 | 87.66 | 84.73 | 84.74 | +0.31% | 80,453 | 694,008,044 |
| 2024-09-24 | 79.77 | 84.5 | 77.34 | 84.48 | +6.94% | 89,474 | 724,234,404 |
| 2024-09-23 | 81.05 | 81.49 | 78.79 | 79 | -2.94% | 53,657 | 427,175,547 |
| 2024-09-20 | 84.5 | 85.15 | 80.5 | 81.39 | -4.24% | 63,065 | 517,580,363 |
| 2024-09-19 | 85.7 | 86.86 | 83.8 | 84.99 | -1.11% | 43,960 | 375,936,610 |
| 2024-09-18 | 85 | 86.95 | 84.07 | 85.94 | +0.64% | 20,612 | 176,454,357 |
| 2024-09-13 | 87.3 | 89.16 | 85.18 | 85.39 | -3.46% | 32,117 | 278,578,071 |
| 2024-09-12 | 91.05 | 91.9 | 88.3 | 88.45 | -3.39% | 16,666 | 149,980,480 |
| 2024-09-11 | 89.04 | 92.48 | 87.8 | 91.55 | +2.32% | 22,152 | 201,702,241 |
| 2024-09-10 | 87.25 | 89.55 | 86.63 | 89.47 | +2.63% | 29,154 | 257,370,035 |
| 2024-09-09 | 89.28 | 90.19 | 86.88 | 87.18 | -2.83% | 20,677 | 181,803,621 |
| 2024-09-06 | 93 | 93 | 89.7 | 89.72 | -3.53% | 17,387 | 158,074,568 |
| 2024-09-05 | 94.85 | 95.1 | 91.46 | 93 | -1.74% | 27,904 | 258,157,232 |
| 2024-09-04 | 93.9 | 95.89 | 93.63 | 94.65 | +0.06% | 28,472 | 270,023,736 |
| 2024-09-03 | 93.28 | 95.29 | 92.24 | 94.59 | +2.38% | 27,032 | 254,671,837 |
| 2024-09-02 | 95.25 | 96.2 | 92.36 | 92.39 | -3.26% | 38,368 | 362,105,460 |
| 2024-08-30 | 92 | 97.15 | 90.9 | 95.5 | +5.27% | 62,236 | 589,378,591 |
| 2024-08-29 | 87.38 | 91.6 | 86.9 | 90.72 | +5.61% | 55,962 | 500,978,143 |
| 2024-08-28 | 87.1 | 88.85 | 85.1 | 85.9 | +1.48% | 50,159 | 435,940,217 |
| 2024-08-27 | 83.15 | 84.65 | 82.11 | 84.65 | +1.34% | 15,914 | 132,952,599 |
| 2024-08-26 | 84.5 | 85.6 | 83.11 | 83.53 | -1.73% | 13,988 | 117,321,061 |
| 2024-08-23 | 83.75 | 85.06 | 83.48 | 85 | +1.43% | 11,054 | 93,545,109 |
| 2024-08-22 | 85.06 | 85.68 | 83.58 | 83.8 | -1.5% | 20,042 | 168,726,364 |
| 2024-08-21 | 84.56 | 85.9 | 84.22 | 85.08 | +0.33% | 9,815 | 83,564,843 |
| 2024-08-20 | 84.74 | 85.79 | 84.08 | 84.8 | +0.07% | 14,064 | 119,368,955 |
| 2024-08-19 | 85.15 | 86.8 | 84.54 | 84.74 | -1.74% | 22,575 | 192,349,720 |
| 2024-08-16 | 85.77 | 87.77 | 84.5 | 86.24 | +0.96% | 20,205 | 174,343,686 |
| 2024-08-15 | 85.68 | 86.94 | 85 | 85.42 | -1.08% | 20,365 | 174,473,283 |
| 2024-08-14 | 86.01 | 87.18 | 85.77 | 86.35 | -0.12% | 13,000 | 112,471,456 |
| 2024-08-13 | 86.66 | 87.25 | 85.8 | 86.45 | -0.61% | 11,812 | 101,988,608 |
| 2024-08-12 | 87.44 | 88.38 | 86.89 | 86.98 | -0.9% | 9,344 | 81,733,339 |
| 2024-08-09 | 90 | 91.02 | 87.77 | 87.77 | -2.54% | 15,704 | 139,322,645 |
| 2024-08-08 | 89.51 | 91.1 | 87.58 | 90.06 | -0.1% | 21,982 | 196,519,710 |
| 2024-08-07 | 86.3 | 90.5 | 85.89 | 90.15 | +4.64% | 24,829 | 220,704,405 |
| 2024-08-06 | 85.83 | 86.55 | 85.08 | 86.15 | +1.28% | 20,756 | 178,217,461 |
| 2024-08-05 | 86 | 88.37 | 85 | 85.06 | -1.86% | 21,291 | 184,110,491 |
| 2024-08-02 | 86.29 | 89 | 86.18 | 86.67 | -0.91% | 14,878 | 130,555,639 |
| 2024-08-01 | 91.18 | 91.74 | 87.3 | 87.47 | -4.65% | 27,941 | 247,803,810 |
| 2024-07-31 | 87.45 | 92.5 | 86.26 | 91.74 | +4.79% | 18,855 | 170,558,110 |
| 2024-07-30 | 87.81 | 88.36 | 85.89 | 87.55 | +0.19% | 19,998 | 174,562,875 |
| 2024-07-29 | 89.51 | 89.72 | 87.17 | 87.38 | -2.72% | 18,309 | 161,102,944 |
| 2024-07-26 | 88.83 | 90.97 | 88.4 | 89.82 | +1.06% | 16,776 | 150,477,685 |
| 2024-07-25 | 88.52 | 90.88 | 87.1 | 88.88 | +0.74% | 22,195 | 198,923,242 |
| 2024-07-24 | 91.42 | 91.79 | 88.23 | 88.23 | -3.25% | 29,790 | 266,659,142 |
| 2024-07-23 | 96.48 | 96.48 | 91.18 | 91.19 | -5.22% | 23,777 | 220,744,552 |
| 2024-07-22 | 98.45 | 99 | 95.61 | 96.21 | -2.77% | 17,218 | 166,330,130 |
| 2024-07-19 | 98.38 | 100 | 97 | 98.95 | +0.16% | 13,488 | 133,310,057 |
| 2024-07-18 | 97.18 | 99.88 | 97 | 98.79 | +1.24% | 18,697 | 184,605,056 |
| 2024-07-17 | 96.3 | 98.55 | 95.61 | 97.58 | +0.46% | 30,008 | 291,540,020 |
| 2024-07-16 | 104.13 | 104.64 | 96.3 | 97.13 | -7.13% | 49,435 | 486,335,688 |
| 2024-07-15 | 107 | 107.36 | 104.23 | 104.59 | -2.75% | 16,068 | 169,243,923 |
| 2024-07-12 | 106.15 | 107.98 | 106.15 | 107.55 | +1.33% | 16,346 | 175,229,250 |
| 2024-07-11 | 106 | 107.17 | 105.11 | 106.14 | +0.43% | 14,539 | 154,439,999 |
| 2024-07-10 | 103.18 | 106.56 | 102.51 | 105.69 | +2.43% | 22,239 | 234,684,488 |
| 2024-07-09 | 101.7 | 103.28 | 100.5 | 103.18 | +1.67% | 20,354 | 207,703,620 |
| 2024-07-08 | 100.99 | 102.98 | 99.3 | 101.49 | +0.48% | 21,961 | 222,838,849 |
| 2024-07-05 | 100.72 | 101.7 | 98.47 | 101.01 | +0.3% | 29,324 | 292,821,469 |
| 2024-07-04 | 101.5 | 103.65 | 100.71 | 100.71 | -1.46% | 15,574 | 159,096,482 |
| 2024-07-03 | 105.16 | 105.92 | 101.36 | 102.2 | -3.01% | 30,607 | 314,911,780 |
| 2024-07-02 | 107.32 | 107.6 | 105 | 105.37 | -2.15% | 19,412 | 205,729,621 |
| 2024-07-01 | 110.56 | 110.8 | 106.67 | 107.68 | -2.98% | 22,293 | 239,929,791 |
| 2024-06-28 | 112.3 | 113.2 | 110.18 | 110.99 | -1.44% | 17,007 | 189,265,024 |
| 2024-06-27 | 113.5 | 114.5 | 112.16 | 112.61 | -1.21% | 18,542 | 210,245,832 |
| 2024-06-26 | 111.68 | 114.08 | 110.86 | 113.99 | +2.99% | 20,874 | 235,565,511 |
| 2024-06-25 | 111.88 | 112.38 | 109.8 | 110.68 | -1.49% | 20,903 | 232,403,102 |
| 2024-06-24 | 107.83 | 114.4 | 107.6 | 112.35 | +4.89% | 44,211 | 498,506,391 |
| 2024-06-21 | 107.99 | 111.49 | 106.65 | 107.11 | -0.87% | 20,771 | 224,668,604 |
| 2024-06-20 | 109 | 111.76 | 107.8 | 108.05 | -0.87% | 17,738 | 194,836,946 |
| 2024-06-19 | 108.5 | 110.05 | 107.2 | 109 | +0.46% | 18,299 | 199,407,276 |
| 2024-06-18 | 105.87 | 108.76 | 104.71 | 108.5 | +2.46% | 25,337 | 271,206,955 |
| 2024-06-17 | 106.51 | 107.77 | 104.81 | 105.89 | -2.06% | 29,013 | 306,743,690 |
| 2024-06-14 | 107.44 | 109.23 | 106 | 108.12 | -0.33% | 20,728 | 222,780,624 |
| 2024-06-13 | 108.6 | 108.97 | 105.65 | 108.48 | -0.03% | 27,283 | 291,876,507 |
| 2024-06-12 | 109.27 | 110.27 | 108.05 | 108.51 | -1.33% | 18,130 | 197,508,490 |
| 2024-06-11 | 109.13 | 111 | 108.8 | 109.97 | +0.59% | 13,760 | 151,019,716 |
| 2024-06-07 | 111.61 | 111.99 | 108 | 109.32 | -1.96% | 15,502 | 169,716,020 |
| 2024-06-06 | 111.28 | 112.46 | 111.23 | 111.5 | 0% | 13,277 | 148,512,394 |
| 2024-06-05 | 113.5 | 114.55 | 111.3 | 111.5 | -1.33% | 23,509 | 265,797,471 |
| 2024-06-04 | 110.51 | 113.5 | 110.42 | 113 | +2.26% | 30,015 | 338,002,514 |
| 2024-06-03 | 109.1 | 111.8 | 108.13 | 110.5 | +1.48% | 19,798 | 219,023,164 |
| 2024-05-31 | 108 | 110.61 | 107.94 | 108.89 | +0.68% | 17,562 | 191,930,158 |
| 2024-05-30 | 111 | 111.05 | 107.69 | 108.15 | -1.41% | 20,636 | 223,932,013 |
| 2024-05-29 | 110 | 111.17 | 109.68 | 109.7 | -0.63% | 16,899 | 186,250,260 |
| 2024-05-28 | 112.29 | 112.63 | 109.7 | 110.4 | -1.68% | 19,578 | 216,634,166 |
| 2024-05-27 | 108.98 | 112.5 | 108.6 | 112.29 | +3.56% | 27,088 | 301,155,304 |
| 2024-05-24 | 109.01 | 110.5 | 107.9 | 108.43 | -1.36% | 15,747 | 171,772,709 |
| 2024-05-23 | 108.05 | 110.3 | 107.5 | 109.92 | +1.61% | 23,386 | 256,273,481 |
| 2024-05-22 | 109.01 | 110.08 | 107.09 | 108.18 | -0.43% | 14,509 | 156,796,718 |
| 2024-05-21 | 108.34 | 109.58 | 107.55 | 108.65 | -0.05% | 14,712 | 159,646,794 |
| 2024-05-20 | 109.63 | 110.53 | 108.1 | 108.7 | -0.77% | 23,480 | 256,248,188 |
| 2024-05-17 | 109.5 | 110.56 | 107.51 | 109.54 | -0.37% | 24,127 | 262,276,113 |
| 2024-05-16 | 111 | 111.69 | 109.5 | 109.95 | -0.73% | 16,574 | 183,063,802 |
| 2024-05-15 | 112.06 | 113.48 | 110.53 | 110.76 | -1.95% | 15,066 | 167,728,979 |
| 2024-05-14 | 111.49 | 113.44 | 110.51 | 112.96 | +0.96% | 21,178 | 237,890,130 |
| 2024-05-13 | 111.3 | 112.83 | 109.5 | 111.89 | -1.33% | 31,210 | 346,922,883 |
| 2024-05-10 | 116 | 117.5 | 113.1 | 113.4 | -1.9% | 27,958 | 320,864,496 |
| 2024-05-09 | 113.58 | 115.6 | 113.58 | 115.6 | +1.76% | 16,902 | 194,326,488 |
| 2024-05-08 | 114.59 | 115.32 | 113.1 | 113.6 | -0.87% | 16,307 | 185,878,992 |
| 2024-05-07 | 114.47 | 115.97 | 114.31 | 114.6 | -0.82% | 24,587 | 282,909,459 |
| 2024-05-06 | 109.5 | 116.16 | 108.88 | 115.55 | +5.53% | 53,707 | 612,091,985 |
| 2024-04-30 | 109.69 | 111.57 | 108.08 | 109.49 | -0.17% | 17,440 | 192,530,730 |
| 2024-04-29 | 109.21 | 111.65 | 109.21 | 109.68 | +0.53% | 28,315 | 313,180,352 |
| 2024-04-26 | 111.03 | 112.5 | 108.88 | 109.1 | -0.93% | 27,440 | 303,168,352 |
| 2024-04-25 | 112 | 112 | 109.3 | 110.12 | -0.77% | 22,245 | 245,339,497 |
| 2024-04-24 | 108.68 | 111.3 | 107.99 | 110.97 | +2.51% | 51,283 | 563,890,027 |
| 2024-04-23 | 103.41 | 108.3 | 103.4 | 108.25 | +3.69% | 47,125 | 500,719,788 |
| 2024-04-22 | 104 | 106 | 102.69 | 104.4 | +0.77% | 37,859 | 396,647,304 |
| 2024-04-19 | 106.95 | 108.88 | 103.54 | 103.6 | +0.14% | 70,000 | 739,197,319 |
| 2024-04-18 | 100.3 | 104.61 | 99.63 | 103.46 | +2.33% | 43,374 | 447,722,481 |
| 2024-04-17 | 100.04 | 101.5 | 98.3 | 101.1 | +0.42% | 25,504 | 254,662,791 |
| 2024-04-16 | 102.06 | 102.93 | 99.68 | 100.68 | -1.66% | 27,953 | 282,021,257 |
| 2024-04-15 | 100 | 102.98 | 100 | 102.38 | +2.38% | 22,155 | 226,277,884 |
| 2024-04-12 | 101.25 | 101.98 | 99.6 | 100 | -1.95% | 17,842 | 179,647,465 |
| 2024-04-11 | 97.76 | 102.5 | 97.41 | 101.99 | +3.73% | 40,391 | 408,830,867 |
| 2024-04-10 | 96.7 | 99.01 | 96.5 | 98.32 | +2.52% | 45,905 | 450,654,375 |
| 2024-04-09 | 95.21 | 96.88 | 94.31 | 95.9 | +0.28% | 28,215 | 269,290,396 |
| 2024-04-08 | 96.01 | 96.95 | 94.8 | 95.63 | -1.27% | 21,087 | 201,909,859 |
| 2024-04-03 | 96.2 | 98.58 | 96.2 | 96.86 | +1.04% | 30,404 | 295,969,167 |
| 2024-04-02 | 96 | 96.52 | 94.86 | 95.86 | -0.22% | 20,158 | 192,521,600 |
| 2024-04-01 | 95.95 | 96.6 | 94.97 | 96.07 | +0.09% | 23,556 | 225,697,755 |
| 2024-03-29 | 93.25 | 96 | 93.11 | 95.98 | +2.87% | 13,248 | 125,626,094 |
| 2024-03-28 | 92.28 | 94.5 | 91.4 | 93.3 | +0.45% | 13,126 | 122,229,706 |
| 2024-03-27 | 92.73 | 94.73 | 92.7 | 92.88 | -0.28% | 14,205 | 133,017,860 |
| 2024-03-26 | 94.8 | 95 | 92.31 | 93.14 | -1.22% | 15,997 | 148,904,106 |
| 2024-03-25 | 93.78 | 95.2 | 93.7 | 94.29 | -0.34% | 19,184 | 181,383,178 |
| 2024-03-22 | 93.85 | 95 | 93.5 | 94.61 | +0.2% | 21,173 | 199,622,426 |
| 2024-03-21 | 96.88 | 96.88 | 94 | 94.42 | -1.89% | 32,163 | 305,300,794 |
| 2024-03-20 | 96.3 | 97.37 | 95.3 | 96.24 | -0.46% | 15,726 | 151,528,525 |
| 2024-03-19 | 95 | 98.39 | 94.53 | 96.68 | +1.76% | 29,700 | 288,465,284 |
| 2024-03-18 | 95 | 95.37 | 93.47 | 95.01 | -0.38% | 27,813 | 262,781,583 |
| 2024-03-15 | 96.8 | 98.29 | 95.02 | 95.37 | -1.73% | 20,067 | 192,891,419 |
| 2024-03-14 | 96.75 | 98.61 | 95.45 | 97.05 | -0.1% | 36,291 | 351,430,813 |
| 2024-03-13 | 98.77 | 99.78 | 96.56 | 97.15 | -2.17% | 26,703 | 261,350,551 |
| 2024-03-12 | 96.99 | 99.5 | 96.46 | 99.3 | +1.74% | 35,385 | 347,369,011 |
| 2024-03-11 | 93.98 | 97.77 | 93 | 97.6 | +4.23% | 41,459 | 398,811,024 |
| 2024-03-08 | 92.19 | 93.8 | 91.7 | 93.64 | +1.1% | 34,913 | 324,217,383 |
| 2024-03-07 | 94.88 | 95.64 | 92.28 | 92.62 | -2.52% | 34,624 | 323,899,649 |
| 2024-03-06 | 95.58 | 96.66 | 94.05 | 95.01 | -0.82% | 31,728 | 301,891,191 |
| 2024-03-05 | 97.7 | 98.72 | 94.86 | 95.8 | -3.21% | 46,091 | 442,184,619 |
| 2024-03-04 | 100.76 | 100.8 | 97.68 | 98.98 | -2.58% | 37,199 | 369,591,507 |
| 2024-03-01 | 105.48 | 106.3 | 99.85 | 101.6 | -4.23% | 51,890 | 528,568,404 |
| 2024-02-29 | 103 | 107.06 | 101.6 | 106.09 | +4.52% | 51,952 | 547,418,992 |
| 2024-02-28 | 102.54 | 105 | 101.5 | 101.5 | -0.41% | 25,714 | 265,143,129 |
| 2024-02-27 | 101.6 | 103.49 | 101.01 | 101.92 | -0.23% | 24,168 | 246,625,101 |
| 2024-02-26 | 102.21 | 103.5 | 100.06 | 102.15 | -0.05% | 30,293 | 309,979,218 |
| 2024-02-23 | 98.8 | 103 | 98.24 | 102.2 | +4.05% | 27,201 | 273,951,230 |
| 2024-02-22 | 93.59 | 98.25 | 93.12 | 98.22 | +4.91% | 34,428 | 333,307,787 |
| 2024-02-21 | 93.71 | 95.65 | 92.3 | 93.62 | -0.21% | 29,548 | 278,623,208 |
| 2024-02-20 | 89.85 | 94.88 | 89 | 93.82 | +4.76% | 38,867 | 361,476,261 |
| 2024-02-19 | 86.58 | 89.68 | 86.58 | 89.56 | +4.86% | 24,732 | 219,516,797 |
| 2024-02-08 | 84.73 | 86.18 | 83.12 | 85.41 | +1.01% | 25,310 | 215,530,970 |
| 2024-02-07 | 82 | 86.8 | 81 | 84.56 | +2.5% | 30,798 | 260,956,283 |
| 2024-02-06 | 75.57 | 83.15 | 75.57 | 82.5 | +5.44% | 37,906 | 303,605,771 |
| 2024-02-05 | 77.98 | 80.63 | 75.01 | 78.24 | -0.33% | 36,038 | 279,843,704 |
| 2024-02-02 | 79 | 80.4 | 76.5 | 78.5 | -1.3% | 21,539 | 168,673,944 |
| 2024-02-01 | 81.88 | 82.33 | 79.28 | 79.53 | -3.47% | 23,201 | 186,239,543 |
| 2024-01-31 | 78.4 | 83.15 | 77.87 | 82.39 | +4.32% | 39,280 | 317,738,579 |
| 2024-01-30 | 82.6 | 82.6 | 78.52 | 78.98 | -4.38% | 45,844 | 364,760,660 |
| 2024-01-29 | 86.08 | 86.8 | 82.36 | 82.6 | -4.71% | 36,847 | 309,820,849 |
| 2024-01-26 | 88.55 | 89.23 | 84.67 | 86.68 | -2.93% | 29,157 | 252,043,508 |
| 2024-01-25 | 87.3 | 90.1 | 85.72 | 89.3 | +1.47% | 19,296 | 170,099,549 |
| 2024-01-24 | 87.73 | 89.3 | 86.79 | 88.01 | +0.46% | 20,783 | 183,054,825 |
| 2024-01-23 | 86.55 | 87.77 | 85.1 | 87.61 | -0.05% | 18,391 | 160,151,768 |
| 2024-01-22 | 92.52 | 92.7 | 86.75 | 87.65 | -5.48% | 20,921 | 187,357,378 |
| 2024-01-19 | 92 | 93.56 | 91.61 | 92.73 | +0.38% | 13,736 | 127,108,630 |
| 2024-01-18 | 92.5 | 92.96 | 88.9 | 92.38 | -0.87% | 19,896 | 180,701,636 |
| 2024-01-17 | 93.63 | 94.47 | 93.03 | 93.19 | -1.35% | 10,129 | 94,656,411 |
| 2024-01-16 | 93.78 | 94.72 | 93.22 | 94.47 | +0.25% | 8,466 | 79,587,959 |
| 2024-01-15 | 93.3 | 94.77 | 92.9 | 94.23 | -0.29% | 12,410 | 116,466,383 |
| 2024-01-12 | 96 | 96.72 | 93.67 | 94.5 | -2.3% | 15,142 | 143,403,475 |
| 2024-01-11 | 97.12 | 98.06 | 96.67 | 96.72 | -1.25% | 14,168 | 137,862,834 |
| 2024-01-10 | 93.45 | 98.48 | 93.45 | 97.94 | +4.15% | 29,257 | 283,636,543 |
| 2024-01-09 | 93 | 94.6 | 92.27 | 94.04 | +1.34% | 15,127 | 141,373,225 |
| 2024-01-08 | 93.42 | 95.59 | 92.2 | 92.8 | -0.66% | 20,931 | 196,421,832 |
| 2024-01-05 | 96.3 | 96.3 | 93.3 | 93.42 | -3.11% | 18,988 | 178,713,680 |
| 2024-01-04 | 97.45 | 99.43 | 95.5 | 96.42 | -1.33% | 15,108 | 146,500,629 |
| 2024-01-03 | 99.28 | 100.15 | 97.13 | 97.72 | -2.01% | 10,681 | 104,694,551 |
| 2024-01-02 | 99.69 | 100.2 | 98.22 | 99.72 | +0.32% | 9,566 | 94,955,426 |
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：