股票概览
94.96
+1.38%
+1.29
94.05
开盘价
97.99
最高价
93.84
最低价
65,044
成交量
数据更新至: 2025-03-25
技术指标
93.14
MA5 (5日均线)
91.46
MA10 (10日均线)
91.56
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 | 94.05 | 97.99 | 93.84 | 94.96 | +1.38% | 65,044 | 624,093,289 |
| 2025-03-24 | 90.3 | 93.7 | 90.21 | 93.67 | +3.73% | 76,641 | 710,806,506 |
| 2025-03-21 | 92.82 | 93.96 | 90.11 | 90.3 | -3.03% | 45,061 | 411,084,646 |
| 2025-03-20 | 93.01 | 94.45 | 92.7 | 93.12 | -0.59% | 50,977 | 476,383,646 |
| 2025-03-19 | 90.52 | 94.8 | 90.12 | 93.67 | +2.92% | 99,773 | 927,960,162 |
| 2025-03-18 | 90.98 | 91.5 | 89.6 | 91.01 | -0.16% | 50,388 | 456,074,247 |
| 2025-03-17 | 89.68 | 93.2 | 89.6 | 91.16 | +2.25% | 76,915 | 703,897,564 |
| 2025-03-14 | 87.87 | 89.59 | 87.28 | 89.15 | +1.41% | 55,418 | 493,050,408 |
| 2025-03-13 | 89.23 | 89.77 | 86.9 | 87.91 | -1.96% | 43,034 | 379,920,060 |
| 2025-03-12 | 90.1 | 90.87 | 89.44 | 89.67 | +0.49% | 44,149 | 397,758,456 |
| 2025-03-11 | 89.2 | 89.23 | 86.47 | 89.23 | -0.91% | 63,055 | 555,317,857 |
| 2025-03-10 | 90 | 90.79 | 89.11 | 90.05 | +0.03% | 44,259 | 397,242,173 |
| 2025-03-07 | 89.8 | 90.96 | 89.36 | 90.02 | -0.64% | 60,633 | 545,856,299 |
| 2025-03-06 | 90.39 | 91.01 | 89.05 | 90.6 | +0.24% | 69,245 | 624,595,464 |
| 2025-03-05 | 94 | 94.4 | 90 | 90.38 | -4.27% | 72,525 | 662,743,188 |
| 2025-03-04 | 95 | 96 | 92.95 | 94.41 | +0.22% | 43,059 | 404,871,387 |
| 2025-03-03 | 92.61 | 97.32 | 92.5 | 94.2 | +1.78% | 102,406 | 971,772,336 |
| 2025-02-28 | 91.2 | 95.16 | 91.1 | 92.55 | +0.92% | 92,924 | 871,477,801 |
| 2025-02-27 | 92.87 | 93.34 | 90.81 | 91.71 | -1.75% | 56,144 | 515,931,974 |
| 2025-02-26 | 92.1 | 94.35 | 91.73 | 93.34 | +1.37% | 78,084 | 725,208,995 |
| 2025-02-25 | 91.28 | 94.45 | 90.74 | 92.08 | +0.26% | 88,357 | 821,442,208 |
| 2025-02-24 | 88.4 | 93.4 | 87.6 | 91.84 | +3.8% | 128,804 | 1,174,051,602 |
| 2025-02-21 | 90 | 90.2 | 87.1 | 88.48 | -2.08% | 106,156 | 936,859,755 |
| 2025-02-20 | 90.51 | 92.45 | 89.61 | 90.36 | -0.95% | 47,301 | 428,180,462 |
| 2025-02-19 | 91 | 93.27 | 89.6 | 91.23 | +0.61% | 78,064 | 711,029,673 |
| 2025-02-18 | 94.38 | 94.49 | 90.1 | 90.68 | -1.97% | 62,581 | 576,155,030 |
| 2025-02-17 | 94.48 | 94.86 | 92 | 92.5 | -1.96% | 57,860 | 537,281,179 |
| 2025-02-14 | 92.06 | 94.56 | 92.02 | 94.35 | +2% | 64,776 | 607,704,243 |
| 2025-02-13 | 94.47 | 94.6 | 92.5 | 92.5 | -2.45% | 53,428 | 498,525,117 |
| 2025-02-12 | 95.07 | 95.6 | 93.78 | 94.82 | -0.71% | 59,186 | 559,744,180 |
| 2025-02-11 | 94.6 | 96.2 | 94.41 | 95.5 | +0.64% | 63,174 | 603,706,517 |
| 2025-02-10 | 96.83 | 96.9 | 93.07 | 94.89 | -2.42% | 104,420 | 985,570,352 |
| 2025-02-07 | 89.36 | 98.28 | 89 | 97.24 | +8.83% | 165,776 | 1,572,249,141 |
| 2025-02-06 | 88.23 | 89.8 | 87.56 | 89.35 | +0.28% | 62,550 | 555,895,292 |
| 2025-02-05 | 85.17 | 90.5 | 83.5 | 89.1 | +5% | 120,441 | 1,061,222,149 |
| 2025-01-27 | 87.49 | 87.99 | 84.8 | 84.86 | -3.07% | 68,295 | 584,605,977 |
| 2025-01-24 | 87.82 | 88.5 | 86.58 | 87.55 | -1.16% | 70,730 | 618,317,049 |
| 2025-01-23 | 86.51 | 89.4 | 85.38 | 88.58 | +2.64% | 106,982 | 938,395,156 |
| 2025-01-22 | 86.62 | 87.15 | 83.5 | 86.3 | -0.78% | 103,107 | 877,963,203 |
| 2025-01-21 | 89.51 | 90.15 | 86.32 | 86.98 | -2.82% | 75,180 | 656,533,842 |
| 2025-01-20 | 87 | 90.32 | 87 | 89.5 | +3.6% | 95,136 | 849,044,524 |
| 2025-01-17 | 88.1 | 89.2 | 84.89 | 86.39 | -2.74% | 78,043 | 672,326,693 |
| 2025-01-16 | 86.01 | 89.8 | 86.01 | 88.82 | +2.74% | 74,372 | 652,382,155 |
| 2025-01-15 | 87.1 | 88.43 | 85.55 | 86.45 | -1.26% | 56,975 | 495,227,074 |
| 2025-01-14 | 85.58 | 88 | 83.78 | 87.55 | +3.23% | 68,070 | 588,439,793 |
| 2025-01-13 | 85 | 87.21 | 84.25 | 84.81 | -1.28% | 59,020 | 503,479,270 |
| 2025-01-10 | 90.18 | 91.03 | 85.85 | 85.91 | -4.73% | 80,727 | 707,434,587 |
| 2025-01-09 | 91.2 | 92.75 | 90.02 | 90.18 | -2.37% | 64,926 | 591,601,272 |
| 2025-01-08 | 90.06 | 93.41 | 89.86 | 92.37 | +1.95% | 90,499 | 832,049,021 |
| 2025-01-07 | 88.8 | 91.67 | 88.02 | 90.6 | +0.91% | 71,756 | 646,959,923 |
| 2025-01-06 | 85.01 | 91.4 | 84.3 | 89.78 | +5.56% | 144,617 | 1,284,604,525 |
| 2025-01-03 | 82.86 | 86.8 | 82.5 | 85.05 | +2.38% | 90,712 | 773,579,074 |
| 2025-01-02 | 85.09 | 85.48 | 82.1 | 83.07 | -2.04% | 75,449 | 629,299,828 |
| 2024-12-31 | 85.55 | 88.21 | 84.56 | 84.8 | -0.06% | 78,126 | 671,996,013 |
| 2024-12-30 | 83 | 85.99 | 82.5 | 84.85 | +2.11% | 84,773 | 718,781,647 |
| 2024-12-27 | 84.18 | 84.23 | 82.19 | 83.1 | -1.34% | 55,956 | 465,370,531 |
| 2024-12-26 | 84 | 85.2 | 83.03 | 84.23 | -0.47% | 72,876 | 611,560,489 |
| 2024-12-25 | 82.58 | 86.23 | 80.07 | 84.63 | +0.46% | 141,717 | 1,186,740,332 |
| 2024-12-24 | 80.51 | 84.92 | 80.28 | 84.24 | +4.65% | 91,213 | 760,654,947 |
| 2024-12-23 | 82.02 | 83 | 79.72 | 80.5 | -2.68% | 73,477 | 597,918,172 |
| 2024-12-20 | 85 | 86.49 | 82.51 | 82.72 | -3.57% | 66,703 | 559,646,391 |
| 2024-12-19 | 83.69 | 85.88 | 83.6 | 85.78 | +1.51% | 36,527 | 310,813,305 |
| 2024-12-18 | 86.49 | 86.49 | 83.96 | 84.5 | -2.73% | 43,197 | 366,642,050 |
| 2024-12-17 | 85.56 | 88.29 | 85.5 | 86.87 | +1.02% | 57,868 | 505,051,691 |
| 2024-12-16 | 85.19 | 86.8 | 84.57 | 85.99 | +0.9% | 49,765 | 427,967,109 |
| 2024-12-13 | 85.7 | 86.87 | 85.03 | 85.22 | -0.98% | 46,509 | 399,238,500 |
| 2024-12-12 | 85 | 86.34 | 84.41 | 86.06 | +1.25% | 44,014 | 376,036,578 |
| 2024-12-11 | 85.29 | 85.82 | 84.96 | 85 | -0.79% | 33,692 | 287,167,178 |
| 2024-12-10 | 87.2 | 87.89 | 85.46 | 85.68 | +0.23% | 54,493 | 468,660,652 |
| 2024-12-09 | 87.64 | 88.2 | 85.3 | 85.48 | -2.52% | 57,232 | 495,334,716 |
| 2024-12-06 | 86.4 | 88.48 | 84.58 | 87.69 | +1.5% | 62,252 | 539,818,795 |
| 2024-12-05 | 86.08 | 87.14 | 85.13 | 86.39 | +0.08% | 34,770 | 299,895,236 |
| 2024-12-04 | 87.85 | 88.2 | 86.06 | 86.32 | -2.34% | 45,752 | 397,003,559 |
| 2024-12-03 | 86.5 | 89.29 | 86.03 | 88.39 | +2.2% | 77,616 | 681,133,802 |
| 2024-12-02 | 85.1 | 86.49 | 83.8 | 86.49 | +0.27% | 67,286 | 574,856,287 |
| 2024-11-29 | 85.5 | 86.79 | 85.18 | 86.26 | +0.74% | 57,848 | 498,038,095 |
| 2024-11-28 | 87 | 87.37 | 85.2 | 85.63 | -2.14% | 58,355 | 504,136,422 |
| 2024-11-27 | 84.79 | 87.51 | 83.2 | 87.5 | +2.75% | 63,262 | 541,744,706 |
| 2024-11-26 | 86.2 | 87.47 | 84.68 | 85.16 | -1.15% | 51,049 | 439,062,966 |
| 2024-11-25 | 88.01 | 88.77 | 84.84 | 86.15 | -2.53% | 79,860 | 689,417,534 |
| 2024-11-22 | 91 | 91.7 | 88.28 | 88.39 | -3.84% | 66,388 | 597,317,224 |
| 2024-11-21 | 93.8 | 94.1 | 91.33 | 91.92 | -2.05% | 75,430 | 696,391,531 |
| 2024-11-20 | 95.14 | 96.16 | 92.48 | 93.84 | -2.83% | 99,995 | 937,083,242 |
| 2024-11-19 | 93 | 98.59 | 93 | 96.57 | +5.71% | 123,279 | 1,181,876,202 |
| 2024-11-18 | 93.7 | 94.2 | 89.1 | 91.35 | -3.35% | 95,849 | 880,252,752 |
| 2024-11-15 | 94.19 | 97.95 | 92.37 | 94.52 | -1.45% | 137,384 | 1,309,391,346 |
| 2024-11-14 | 91 | 98.27 | 91 | 95.91 | +6.32% | 236,075 | 2,262,950,515 |
| 2024-11-13 | 87.76 | 90.5 | 87.1 | 90.21 | +1.76% | 68,197 | 608,468,247 |
| 2024-11-12 | 90.47 | 91.4 | 88 | 88.65 | -2.08% | 82,845 | 741,536,247 |
| 2024-11-11 | 88.07 | 91.25 | 86.88 | 90.53 | +1.96% | 88,899 | 798,815,341 |
| 2024-11-08 | 90.12 | 91.8 | 88.5 | 88.79 | -1.45% | 93,617 | 841,322,863 |
| 2024-11-07 | 90.5 | 90.68 | 87.54 | 90.1 | -3.24% | 112,068 | 999,077,344 |
| 2024-11-06 | 94 | 95.85 | 92.56 | 93.12 | -1.54% | 116,224 | 1,093,820,555 |
| 2024-11-05 | 94.25 | 95.2 | 93 | 94.58 | +0.02% | 106,004 | 998,393,281 |
| 2024-11-04 | 91.8 | 95.75 | 91.47 | 94.56 | +3.22% | 83,069 | 784,281,797 |
| 2024-11-01 | 94 | 94.94 | 90.41 | 91.61 | -3.16% | 93,418 | 862,762,926 |
| 2024-10-31 | 94.03 | 97.67 | 92.98 | 94.6 | +0.61% | 140,027 | 1,341,523,274 |
| 2024-10-30 | 91.9 | 95.92 | 88.22 | 94.03 | +4.48% | 150,967 | 1,377,588,615 |
| 2024-10-29 | 92 | 93.96 | 88.6 | 90 | -1.16% | 93,964 | 848,741,410 |
| 2024-10-28 | 92.6 | 92.8 | 89.53 | 91.06 | -2.53% | 108,336 | 980,103,233 |
| 2024-10-25 | 85.51 | 93.76 | 85.51 | 93.42 | +7.35% | 178,124 | 1,633,309,662 |
| 2024-10-24 | 90 | 90 | 86.01 | 87.02 | -4.79% | 113,049 | 991,564,173 |
| 2024-10-23 | 86.24 | 92.97 | 86.24 | 91.4 | +8.1% | 197,732 | 1,770,749,268 |
| 2024-10-22 | 83.4 | 84.86 | 82 | 84.55 | +1.38% | 110,971 | 928,660,460 |
| 2024-10-21 | 86 | 86.33 | 83.02 | 83.4 | -3.86% | 223,016 | 1,878,986,445 |
| 2024-10-18 | 81.83 | 89 | 81.8 | 86.75 | +4.54% | 178,792 | 1,538,274,769 |
| 2024-10-17 | 86.05 | 86.3 | 80.6 | 82.98 | -3.51% | 186,504 | 1,540,463,936 |
| 2024-10-16 | 92.37 | 93.36 | 85.19 | 86 | -8.9% | 158,523 | 1,387,057,078 |
| 2024-10-15 | 94.55 | 97.3 | 92.6 | 94.4 | -0.84% | 59,395 | 565,266,617 |
| 2024-10-14 | 94.64 | 96.16 | 92.1 | 95.2 | +0.47% | 69,198 | 652,826,849 |
| 2024-10-11 | 98.1 | 98.58 | 93.13 | 94.75 | -3.34% | 62,476 | 594,723,629 |
| 2024-10-10 | 97.88 | 102 | 97.4 | 98.02 | -0.12% | 99,605 | 993,152,062 |
| 2024-10-09 | 105 | 106.3 | 98 | 98.14 | -9.74% | 117,115 | 1,199,075,459 |
| 2024-10-08 | 111.8 | 111.8 | 99.99 | 108.73 | +6.93% | 162,793 | 1,739,046,528 |
| 2024-09-30 | 95.3 | 102.3 | 90.36 | 101.68 | +9.01% | 150,398 | 1,462,558,082 |
| 2024-09-27 | 87.38 | 95 | 86.83 | 93.28 | +6.73% | 68,220 | 618,279,545 |
| 2024-09-26 | 83.86 | 87.42 | 80.69 | 87.4 | +3.81% | 112,525 | 946,893,733 |
| 2024-09-25 | 84.94 | 87.36 | 83.83 | 84.19 | -0.8% | 92,844 | 794,689,198 |
| 2024-09-24 | 82.51 | 86.58 | 82.51 | 84.87 | +2.27% | 105,367 | 894,417,189 |
| 2024-09-23 | 91 | 91 | 82.99 | 82.99 | -10% | 131,685 | 1,129,222,898 |
| 2024-09-20 | 92.43 | 93 | 87.58 | 92.21 | -0.93% | 74,865 | 676,504,188 |
| 2024-09-19 | 93.98 | 95.4 | 92.2 | 93.08 | -0.6% | 59,300 | 554,902,638 |
| 2024-09-18 | 89.9 | 95 | 89.15 | 93.64 | +4.01% | 55,711 | 518,887,235 |
| 2024-09-13 | 92.22 | 92.55 | 90.03 | 90.03 | -2.03% | 44,289 | 403,852,710 |
| 2024-09-12 | 92.3 | 95.67 | 91.7 | 91.9 | -0.49% | 67,485 | 631,959,476 |
| 2024-09-11 | 88.86 | 93.91 | 88.2 | 92.35 | +4.01% | 86,096 | 794,545,078 |
| 2024-09-10 | 85.95 | 89.38 | 84.88 | 88.79 | +3.39% | 55,986 | 489,986,866 |
| 2024-09-09 | 85.2 | 86 | 84.68 | 85.88 | +0.35% | 31,359 | 267,863,633 |
| 2024-09-06 | 87.68 | 88.6 | 85.4 | 85.58 | -2.36% | 37,814 | 327,531,609 |
| 2024-09-05 | 85.93 | 89.19 | 85.38 | 87.65 | +1.92% | 64,907 | 570,029,592 |
| 2024-09-04 | 86.85 | 87.98 | 83.98 | 86 | -1.89% | 57,751 | 494,632,016 |
| 2024-09-03 | 88.01 | 88.68 | 86.52 | 87.66 | -1.21% | 54,044 | 471,956,873 |
| 2024-09-02 | 90.31 | 92.2 | 88.7 | 88.73 | -2.15% | 56,210 | 507,160,313 |
| 2024-08-30 | 90.02 | 93.19 | 89.73 | 90.68 | -0.59% | 94,456 | 860,989,687 |
| 2024-08-29 | 86 | 92.17 | 85.85 | 91.22 | +5.52% | 105,342 | 945,572,654 |
| 2024-08-28 | 86.99 | 89.8 | 85.81 | 86.45 | -0.66% | 51,666 | 450,919,578 |
| 2024-08-27 | 86.66 | 88.01 | 84.4 | 87.02 | -0.53% | 82,121 | 707,587,819 |
| 2024-08-26 | 88.88 | 89.98 | 87.01 | 87.48 | -1.38% | 49,574 | 436,340,708 |
| 2024-08-23 | 89 | 91.1 | 88.68 | 88.7 | -0.74% | 34,087 | 305,453,827 |
| 2024-08-22 | 90.9 | 91.18 | 88.36 | 89.36 | -1.97% | 59,334 | 528,929,123 |
| 2024-08-21 | 92 | 92.1 | 90.23 | 91.16 | -1.62% | 50,487 | 459,287,906 |
| 2024-08-20 | 92.01 | 94.38 | 91.54 | 92.66 | +0.71% | 63,652 | 591,299,628 |
| 2024-08-19 | 90.5 | 93.5 | 90.12 | 92.01 | +1.67% | 58,426 | 537,002,175 |
| 2024-08-16 | 91.29 | 92 | 90.2 | 90.5 | -1.83% | 67,090 | 609,512,284 |
| 2024-08-15 | 93.5 | 93.68 | 91.66 | 92.19 | -0.92% | 46,582 | 431,244,422 |
| 2024-08-14 | 94.22 | 95.1 | 92.39 | 93.05 | -2.03% | 47,531 | 443,801,791 |
| 2024-08-13 | 94.7 | 96.5 | 93.07 | 94.98 | +0.69% | 49,262 | 466,093,717 |
| 2024-08-12 | 96.72 | 97.42 | 92.6 | 94.33 | -2.13% | 64,162 | 604,821,372 |
| 2024-08-09 | 98 | 98.3 | 95.76 | 96.38 | -1.2% | 45,064 | 436,084,109 |
| 2024-08-08 | 100 | 100.33 | 95.77 | 97.55 | -2.18% | 66,475 | 648,753,819 |
| 2024-08-07 | 99 | 102.73 | 98.4 | 99.72 | -0.13% | 79,685 | 799,371,258 |
| 2024-08-06 | 94.02 | 100.63 | 94.02 | 99.85 | +7.11% | 111,404 | 1,089,629,285 |
| 2024-08-05 | 95.1 | 97.5 | 93.22 | 93.22 | -3.8% | 72,728 | 691,740,474 |
| 2024-08-02 | 99 | 100.25 | 94.8 | 96.9 | -2.42% | 81,674 | 790,384,878 |
| 2024-08-01 | 96 | 100 | 95.27 | 99.3 | +2.37% | 101,809 | 1,000,064,254 |
| 2024-07-31 | 97.56 | 97.69 | 92.7 | 97 | +0.71% | 104,300 | 998,651,541 |
| 2024-07-30 | 96.3 | 97.5 | 94 | 96.32 | -0.01% | 63,615 | 609,250,096 |
| 2024-07-29 | 96.03 | 97.81 | 94.94 | 96.33 | -0.02% | 92,125 | 886,564,664 |
| 2024-07-26 | 98.35 | 100.16 | 94.7 | 96.35 | -3.51% | 120,055 | 1,159,784,173 |
| 2024-07-25 | 97.31 | 104.79 | 96.88 | 99.85 | +2.01% | 108,855 | 1,088,149,568 |
| 2024-07-24 | 95.16 | 99.8 | 94.51 | 97.88 | +1.8% | 101,919 | 990,576,329 |
| 2024-07-23 | 96.2 | 98.5 | 95.24 | 96.15 | -0.42% | 98,821 | 955,296,178 |
| 2024-07-22 | 96 | 100.75 | 95.97 | 96.56 | +0.63% | 150,627 | 1,474,055,713 |
| 2024-07-19 | 91.06 | 96 | 90.13 | 95.96 | +4.36% | 131,763 | 1,235,255,364 |
| 2024-07-18 | 87.98 | 94.45 | 86.2 | 91.95 | +4.5% | 139,892 | 1,278,753,393 |
| 2024-07-17 | 90 | 92 | 87.32 | 87.99 | -2.59% | 91,094 | 812,604,132 |
| 2024-07-16 | 88.5 | 91.1 | 87.32 | 90.33 | +1.63% | 98,784 | 880,744,904 |
| 2024-07-15 | 83.05 | 89.49 | 83.05 | 88.88 | +4.7% | 128,396 | 1,124,424,585 |
| 2024-07-12 | 82.16 | 88 | 82.16 | 84.89 | +5.28% | 174,353 | 1,478,684,835 |
| 2024-07-11 | 73.8 | 80.63 | 72 | 80.63 | +10% | 149,351 | 1,152,084,865 |
| 2024-07-10 | 75 | 76.01 | 73.01 | 73.3 | -3.99% | 89,189 | 661,938,268 |
| 2024-07-09 | 76.49 | 76.5 | 73.24 | 76.35 | +0.65% | 111,189 | 829,916,460 |
| 2024-07-08 | 75.1 | 77.92 | 74.81 | 75.86 | +1.01% | 91,359 | 698,015,609 |
| 2024-07-05 | 74 | 75.88 | 73.1 | 75.1 | +6.65% | 109,789 | 819,596,900 |
| 2024-07-04 | 73.59 | 74.5 | 68.15 | 70.42 | -4.32% | 87,027 | 616,004,657 |
| 2024-07-03 | 72.7 | 74.68 | 72.11 | 73.6 | +0.55% | 45,909 | 338,375,807 |
| 2024-07-02 | 74.51 | 75 | 72.11 | 73.2 | -2.9% | 72,349 | 528,047,286 |
| 2024-07-01 | 75.5 | 77.56 | 74 | 75.39 | +1.41% | 79,380 | 602,403,420 |
| 2024-06-28 | 72.5 | 75.88 | 71.66 | 74.34 | +2.31% | 73,865 | 545,500,452 |
| 2024-06-27 | 72.79 | 73.87 | 71.56 | 72.66 | -0.12% | 57,752 | 421,001,173 |
| 2024-06-26 | 73.93 | 73.99 | 72 | 72.75 | -1.26% | 61,034 | 443,780,482 |
| 2024-06-25 | 75.5 | 76.06 | 72.78 | 73.68 | -2.41% | 73,434 | 542,881,611 |
| 2024-06-24 | 76.14 | 78.5 | 75.27 | 75.5 | -2.04% | 67,292 | 516,094,414 |
| 2024-06-21 | 79 | 79.51 | 77 | 77.07 | -2.53% | 72,294 | 562,109,736 |
| 2024-06-20 | 76 | 80 | 75.85 | 79.07 | +3.2% | 115,227 | 906,014,989 |
| 2024-06-19 | 75.64 | 77.77 | 75 | 76.62 | +1.31% | 113,183 | 866,129,162 |
| 2024-06-18 | 70.76 | 76.25 | 70.66 | 75.63 | +6.87% | 153,299 | 1,140,061,613 |
| 2024-06-17 | 69.13 | 72.23 | 68.87 | 70.77 | +1.78% | 135,441 | 961,358,159 |
| 2024-06-14 | 70 | 71.17 | 67.35 | 69.53 | -1.5% | 161,746 | 1,121,606,330 |
| 2024-06-13 | 66 | 70.59 | 66 | 70.59 | +10% | 165,862 | 1,159,971,917 |
| 2024-06-12 | 67 | 67.1 | 63.57 | 64.17 | -4.93% | 98,388 | 639,141,834 |
| 2024-06-11 | 65.58 | 67.69 | 64.7 | 67.5 | +2.16% | 66,307 | 440,789,687 |
| 2024-06-07 | 68.64 | 69.42 | 65 | 66.07 | -3.67% | 101,214 | 673,984,233 |
| 2024-06-06 | 70.7 | 71.31 | 68.21 | 68.59 | -2.98% | 77,168 | 536,925,655 |
| 2024-06-05 | 72.2 | 73.21 | 70.55 | 70.7 | -2.08% | 83,826 | 601,817,989 |
| 2024-06-04 | 67.11 | 73.5 | 66.48 | 72.2 | +7.71% | 112,369 | 788,878,514 |
| 2024-06-03 | 66.5 | 68.15 | 65.07 | 67.03 | -0.73% | 53,003 | 355,379,644 |
| 2024-05-31 | 67.8 | 68.23 | 65.86 | 67.52 | -0.41% | 65,095 | 433,758,972 |
| 2024-05-30 | 69.55 | 71.5 | 67.35 | 67.8 | -1.99% | 72,256 | 499,084,843 |
| 2024-05-29 | 70.01 | 75.5 | 69.09 | 69.18 | -30.83% | 93,309 | 671,007,698 |
| 2024-05-28 | 96 | 101.39 | 95.86 | 100.01 | +3.24% | 57,056 | 567,127,301 |
| 2024-05-27 | 95.98 | 96.88 | 93.88 | 96.87 | +1.05% | 36,585 | 348,896,764 |
| 2024-05-24 | 99 | 100.8 | 95.57 | 95.86 | -3.06% | 47,408 | 463,262,178 |
| 2024-05-23 | 99.6 | 100.5 | 98.07 | 98.89 | -0.91% | 45,451 | 450,157,042 |
| 2024-05-22 | 95.21 | 101.38 | 94.75 | 99.8 | +6.2% | 79,422 | 778,095,214 |
| 2024-05-21 | 95.6 | 95.61 | 93.55 | 93.97 | -1.74% | 35,519 | 334,588,179 |
| 2024-05-20 | 91.51 | 95.78 | 91.51 | 95.63 | +4.5% | 60,998 | 574,999,034 |
| 2024-05-17 | 92.6 | 92.8 | 90.71 | 91.51 | -2.65% | 56,414 | 516,276,431 |
| 2024-05-16 | 94.01 | 95.65 | 93.17 | 94 | -0.49% | 39,648 | 373,668,066 |
| 2024-05-15 | 98.9 | 101.6 | 94.09 | 94.46 | -4.47% | 70,160 | 674,838,384 |
| 2024-05-14 | 97.67 | 100.02 | 97.67 | 98.88 | +0.21% | 40,404 | 399,321,379 |
| 2024-05-13 | 98.1 | 103.09 | 98.1 | 98.67 | -0.83% | 70,335 | 708,912,484 |
| 2024-05-10 | 98.4 | 100.57 | 96.3 | 99.5 | +1.83% | 61,851 | 608,933,584 |
| 2024-05-09 | 93.5 | 100.54 | 93.19 | 97.71 | +5.43% | 79,636 | 777,135,459 |
| 2024-05-08 | 95.44 | 95.88 | 92.56 | 92.68 | -3.15% | 42,293 | 396,360,759 |
| 2024-05-07 | 95.78 | 98.5 | 95 | 95.69 | -0.89% | 44,662 | 431,131,905 |
| 2024-05-06 | 95.53 | 97.51 | 94.18 | 96.55 | +3.28% | 55,661 | 533,909,142 |
| 2024-04-30 | 95.6 | 96.36 | 92.8 | 93.48 | -2.22% | 53,405 | 503,651,410 |
| 2024-04-29 | 90.99 | 97.35 | 90.68 | 95.6 | +4.87% | 71,364 | 675,749,128 |
| 2024-04-26 | 88.49 | 92.3 | 87.88 | 91.16 | +2.01% | 60,069 | 545,435,989 |
| 2024-04-25 | 85.8 | 91.17 | 82.02 | 89.36 | +2.75% | 91,854 | 803,614,986 |
| 2024-04-24 | 84.5 | 86.97 | 83.5 | 86.97 | +1.97% | 53,649 | 457,375,161 |
| 2024-04-23 | 85.95 | 88.35 | 84.3 | 85.29 | +0.98% | 64,420 | 555,524,770 |
| 2024-04-22 | 81 | 86.42 | 80.05 | 84.46 | +3% | 68,634 | 582,516,131 |
| 2024-04-19 | 83.55 | 83.56 | 79.56 | 82 | -2.5% | 73,816 | 600,096,091 |
| 2024-04-18 | 82 | 86.7 | 80.38 | 84.1 | +1.07% | 81,678 | 682,172,188 |
| 2024-04-17 | 82.47 | 84.25 | 82 | 83.21 | +1.4% | 60,106 | 498,508,473 |
| 2024-04-16 | 85.4 | 85.96 | 82 | 82.06 | -5.48% | 61,700 | 515,435,693 |
| 2024-04-15 | 85.07 | 89.87 | 85.07 | 86.82 | +2.14% | 73,698 | 646,509,921 |
| 2024-04-12 | 87.59 | 88.44 | 84.97 | 85 | -4.23% | 67,427 | 579,455,857 |
| 2024-04-11 | 87.6 | 89.92 | 84.85 | 88.75 | +0.61% | 79,052 | 691,555,531 |
| 2024-04-10 | 93.9 | 94.1 | 86 | 88.21 | -6.66% | 115,132 | 1,022,869,134 |
| 2024-04-09 | 93.7 | 96.18 | 93.45 | 94.5 | +0.53% | 56,933 | 538,934,240 |
| 2024-04-08 | 95.79 | 96.12 | 92.3 | 94 | -2.21% | 54,763 | 514,586,265 |
| 2024-04-03 | 99.4 | 99.5 | 94.81 | 96.12 | -3.78% | 75,363 | 729,207,188 |
| 2024-04-02 | 99.98 | 101.39 | 98 | 99.9 | +0.89% | 102,405 | 1,019,666,634 |
| 2024-04-01 | 90.02 | 99.02 | 90 | 99.02 | +10% | 134,775 | 1,286,136,790 |
| 2024-03-29 | 93.05 | 95.1 | 89.4 | 90.02 | -4.38% | 98,786 | 903,062,903 |
| 2024-03-28 | 95.21 | 97.9 | 92.5 | 94.14 | -2.07% | 97,112 | 921,615,393 |
| 2024-03-27 | 100.5 | 104.56 | 96.03 | 96.13 | -5.54% | 100,464 | 1,009,178,031 |
| 2024-03-26 | 95.1 | 102.22 | 94.39 | 101.77 | +6.14% | 115,995 | 1,143,714,327 |
| 2024-03-25 | 94.21 | 98 | 93.18 | 95.88 | +0.94% | 75,884 | 728,483,945 |
| 2024-03-22 | 95.4 | 96.69 | 94.23 | 94.99 | -0.9% | 73,012 | 695,983,384 |
| 2024-03-21 | 99.01 | 99.65 | 95 | 95.85 | -4.61% | 112,712 | 1,087,753,871 |
| 2024-03-20 | 99 | 103.54 | 98.21 | 100.48 | +0.71% | 72,051 | 728,510,977 |
| 2024-03-19 | 102 | 104.41 | 99.5 | 99.77 | -3.68% | 89,162 | 904,267,588 |
| 2024-03-18 | 98.13 | 103.58 | 96.66 | 103.58 | +6.24% | 142,045 | 1,420,969,834 |
| 2024-03-15 | 98.58 | 99.67 | 95.61 | 97.5 | -1.52% | 114,123 | 1,108,174,267 |
| 2024-03-14 | 101 | 103 | 98.37 | 99 | -3.48% | 131,382 | 1,313,891,126 |
| 2024-03-13 | 105.58 | 107 | 101.18 | 102.57 | -4.39% | 136,437 | 1,412,815,647 |
| 2024-03-12 | 103.43 | 109.96 | 101.58 | 107.28 | +3.74% | 166,107 | 1,761,248,894 |
| 2024-03-11 | 97.99 | 103.41 | 96.15 | 103.41 | +10% | 186,475 | 1,863,776,773 |
| 2024-03-08 | 86.3 | 94.01 | 86.3 | 94.01 | +10% | 137,469 | 1,258,238,930 |
| 2024-03-07 | 88 | 89.8 | 85.44 | 85.46 | -3.75% | 68,371 | 598,469,144 |
| 2024-03-06 | 84.5 | 92.5 | 83.07 | 88.79 | +4.31% | 101,421 | 889,158,392 |
| 2024-03-05 | 86.38 | 88.6 | 85 | 85.12 | -2.59% | 86,139 | 743,948,509 |
| 2024-03-04 | 86.07 | 90.45 | 85.2 | 87.38 | +1.43% | 111,752 | 984,457,044 |
| 2024-03-01 | 83.31 | 87.17 | 82 | 86.15 | +2.93% | 118,937 | 1,004,232,176 |
| 2024-02-29 | 79.05 | 83.81 | 78 | 83.7 | +4.1% | 102,492 | 837,197,909 |
| 2024-02-28 | 81.8 | 86.5 | 79.5 | 80.4 | -0.74% | 161,133 | 1,343,697,434 |
| 2024-02-27 | 77 | 81.21 | 76.7 | 81 | +3.7% | 120,941 | 966,365,811 |
| 2024-02-26 | 78.5 | 79.51 | 76.7 | 78.11 | -2.52% | 110,303 | 860,193,876 |
| 2024-02-23 | 79.96 | 82.85 | 78.17 | 80.13 | +1.64% | 132,549 | 1,064,397,181 |
| 2024-02-22 | 77.8 | 80.55 | 77 | 78.84 | +1.08% | 135,208 | 1,063,181,049 |
| 2024-02-21 | 72.2 | 80.41 | 71.19 | 78 | +6.7% | 193,976 | 1,502,522,678 |
| 2024-02-20 | 74.25 | 74.25 | 70.88 | 73.1 | -2.53% | 102,197 | 741,046,405 |
| 2024-02-19 | 72 | 75.58 | 71.1 | 75 | +1.81% | 108,035 | 800,814,875 |
| 2024-02-08 | 73 | 75.04 | 69.11 | 73.67 | +0.57% | 150,036 | 1,085,431,662 |
| 2024-02-07 | 70.18 | 74.5 | 70.18 | 73.25 | +6.47% | 154,797 | 1,121,500,532 |
| 2024-02-06 | 63.5 | 69.72 | 62.25 | 68.8 | +6.17% | 144,061 | 949,912,721 |
| 2024-02-05 | 69.1 | 69.97 | 64.17 | 64.8 | -5.94% | 139,139 | 927,027,935 |
| 2024-02-02 | 71.45 | 72.45 | 67.2 | 68.89 | -3.93% | 152,944 | 1,067,081,834 |
| 2024-02-01 | 67 | 74.33 | 66.9 | 71.71 | +6.13% | 185,662 | 1,345,908,803 |
| 2024-01-31 | 71.15 | 71.15 | 67.3 | 67.57 | -4.83% | 107,441 | 739,796,390 |
| 2024-01-30 | 66.01 | 74.3 | 66 | 71 | +3.11% | 184,051 | 1,321,903,628 |
| 2024-01-29 | 76.3 | 76.3 | 68.86 | 68.86 | -10% | 135,018 | 961,953,301 |
| 2024-01-26 | 77 | 79.97 | 76.41 | 76.51 | -2.04% | 119,833 | 932,059,498 |
| 2024-01-25 | 81.02 | 81.3 | 75.18 | 78.1 | -5.05% | 221,143 | 1,714,306,349 |
| 2024-01-24 | 81.33 | 82.85 | 79 | 82.25 | +1.01% | 132,777 | 1,073,995,675 |
| 2024-01-23 | 83.2 | 87 | 79 | 81.43 | -2.13% | 178,362 | 1,486,557,672 |
| 2024-01-22 | 80 | 87.1 | 79.41 | 83.2 | -0.47% | 182,927 | 1,527,840,648 |
| 2024-01-19 | 92 | 92.48 | 83.59 | 83.59 | -10% | 214,200 | 1,865,221,869 |
| 2024-01-18 | 87 | 92.88 | 86.99 | 92.88 | +5.82% | 216,216 | 1,963,319,435 |
| 2024-01-17 | 86.3 | 90.3 | 85.87 | 87.77 | -0.03% | 157,910 | 1,393,249,565 |
| 2024-01-16 | 88.11 | 89.4 | 85.7 | 87.8 | -1.69% | 149,409 | 1,304,200,668 |
| 2024-01-15 | 89.15 | 92.09 | 87.53 | 89.31 | +0.12% | 153,688 | 1,371,773,565 |
| 2024-01-12 | 91.51 | 93 | 88.9 | 89.2 | -3.67% | 195,132 | 1,771,245,047 |
| 2024-01-11 | 86.05 | 94.27 | 85.75 | 92.6 | +5.49% | 280,436 | 2,536,205,660 |
| 2024-01-10 | 78.97 | 87.78 | 78.6 | 87.78 | +10% | 309,159 | 2,651,010,161 |
| 2024-01-09 | 79.51 | 83.3 | 77.33 | 79.8 | -0.61% | 193,647 | 1,553,306,763 |
| 2024-01-08 | 76 | 81.77 | 76 | 80.29 | +5.01% | 211,366 | 1,680,676,384 |
| 2024-01-05 | 77.76 | 79.06 | 75.5 | 76.46 | -1.97% | 131,725 | 1,017,241,584 |
| 2024-01-04 | 78.56 | 80.32 | 77.24 | 78 | -2.02% | 125,440 | 985,498,266 |
| 2024-01-03 | 79.97 | 80.67 | 78.36 | 79.61 | +0.58% | 133,717 | 1,061,882,897 |
| 2024-01-02 | 82 | 82 | 79 | 79.15 | -5.66% | 202,077 | 1,620,691,703 |
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：