股票概览
92.71
-0.81%
-0.76
93.45
开盘价
93.54
最高价
90.95
最低价
34,215
成交量
数据更新至: 2025-03-25
技术指标
94.05
MA5 (5日均线)
95.98
MA10 (10日均线)
96.66
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 | 93.45 | 93.54 | 90.95 | 92.71 | -0.81% | 34,215 | 315,092,894 |
| 2025-03-24 | 93.3 | 94.5 | 91.92 | 93.47 | +0.19% | 41,794 | 389,226,443 |
| 2025-03-21 | 94.53 | 94.99 | 92.72 | 93.29 | -1.28% | 50,544 | 473,883,993 |
| 2025-03-20 | 96 | 96.6 | 94.5 | 94.5 | -1.85% | 62,607 | 597,294,493 |
| 2025-03-19 | 96.73 | 97.09 | 95.3 | 96.28 | -1.1% | 52,941 | 509,097,240 |
| 2025-03-18 | 96.72 | 97.88 | 96.33 | 97.35 | 0% | 51,237 | 498,362,413 |
| 2025-03-17 | 98.68 | 99.49 | 96.21 | 97.35 | -1.35% | 71,007 | 690,013,945 |
| 2025-03-14 | 97.63 | 99.3 | 97.01 | 98.68 | +0.85% | 66,247 | 651,844,346 |
| 2025-03-13 | 98.25 | 100.3 | 97.37 | 97.85 | -0.46% | 61,975 | 612,633,816 |
| 2025-03-12 | 98.47 | 98.93 | 96.6 | 98.3 | -0.17% | 55,944 | 547,828,900 |
| 2025-03-11 | 100.3 | 100.3 | 97.38 | 98.47 | -2.72% | 77,683 | 762,347,929 |
| 2025-03-10 | 102.77 | 102.77 | 99.81 | 101.22 | -2.28% | 77,234 | 778,244,631 |
| 2025-03-07 | 98.7 | 104.14 | 98.2 | 103.58 | +4.97% | 157,024 | 1,611,617,708 |
| 2025-03-06 | 95.69 | 100.8 | 93.81 | 98.68 | +3.74% | 140,320 | 1,374,600,908 |
| 2025-03-05 | 96.9 | 96.99 | 94.58 | 95.12 | -1.77% | 61,055 | 581,532,649 |
| 2025-03-04 | 94.65 | 97.37 | 94.18 | 96.83 | +2.3% | 94,808 | 912,002,454 |
| 2025-03-03 | 92.69 | 95.64 | 92.16 | 94.65 | +2.11% | 90,772 | 855,728,115 |
| 2025-02-28 | 93.8 | 95 | 92.33 | 92.69 | -1.87% | 83,764 | 785,406,831 |
| 2025-02-27 | 97.51 | 98.49 | 93.79 | 94.46 | -3.33% | 118,343 | 1,128,319,161 |
| 2025-02-26 | 99.5 | 102.16 | 97.1 | 97.71 | -0.27% | 132,710 | 1,315,886,861 |
| 2025-02-25 | 97.8 | 99.57 | 96.21 | 97.97 | -1.43% | 70,212 | 686,352,901 |
| 2025-02-24 | 99.94 | 100.8 | 98.05 | 99.39 | -1.11% | 69,776 | 693,873,383 |
| 2025-02-21 | 97.71 | 101 | 97.3 | 100.51 | +3.09% | 119,788 | 1,194,331,839 |
| 2025-02-20 | 96.94 | 98.46 | 95.44 | 97.5 | +0.59% | 59,767 | 582,996,225 |
| 2025-02-19 | 98.3 | 99.39 | 96 | 96.93 | -1.89% | 119,267 | 1,159,919,916 |
| 2025-02-18 | 101.95 | 101.95 | 98.37 | 98.8 | -3.18% | 72,055 | 718,941,988 |
| 2025-02-17 | 102 | 105.48 | 101.4 | 102.05 | +0.97% | 103,361 | 1,066,113,445 |
| 2025-02-14 | 100.55 | 101.9 | 99.8 | 101.07 | +0.52% | 56,248 | 566,839,240 |
| 2025-02-13 | 104.09 | 106.22 | 100.01 | 100.55 | -4.05% | 82,635 | 846,251,664 |
| 2025-02-12 | 103.32 | 104.81 | 100.74 | 104.79 | +1.73% | 78,481 | 809,516,975 |
| 2025-02-11 | 106.55 | 107.66 | 102.7 | 103.01 | -3.79% | 99,586 | 1,038,440,771 |
| 2025-02-10 | 106.02 | 108.01 | 104.5 | 107.07 | +0.07% | 102,479 | 1,090,315,067 |
| 2025-02-07 | 107.79 | 111.68 | 105.5 | 106.99 | -1.3% | 103,886 | 1,127,381,126 |
| 2025-02-06 | 106 | 113.51 | 105.4 | 108.4 | +0.83% | 119,904 | 1,312,318,174 |
| 2025-02-05 | 104.45 | 108.15 | 101.26 | 107.51 | +7.09% | 155,141 | 1,629,829,844 |
| 2025-01-27 | 99.1 | 101.9 | 98.5 | 100.39 | +1.3% | 66,439 | 667,431,623 |
| 2025-01-24 | 94.98 | 99.15 | 94.38 | 99.1 | +4.55% | 72,596 | 709,768,123 |
| 2025-01-23 | 98 | 98.1 | 94 | 94.79 | -3.11% | 71,676 | 687,319,149 |
| 2025-01-22 | 98.5 | 99.31 | 96.51 | 97.83 | -0.48% | 41,706 | 408,033,021 |
| 2025-01-21 | 97.89 | 98.58 | 95.41 | 98.3 | +1.12% | 76,974 | 747,858,269 |
| 2025-01-20 | 95.3 | 98.94 | 93.94 | 97.21 | +1.92% | 91,742 | 887,531,458 |
| 2025-01-17 | 91.37 | 97.68 | 91 | 95.38 | +3.9% | 80,592 | 759,632,102 |
| 2025-01-16 | 90.9 | 92.97 | 89.9 | 91.8 | +1.65% | 42,435 | 389,193,480 |
| 2025-01-15 | 92.74 | 93.5 | 90.2 | 90.31 | -2.86% | 43,829 | 400,890,052 |
| 2025-01-14 | 88.63 | 93.18 | 87.3 | 92.97 | +5.28% | 67,561 | 615,650,916 |
| 2025-01-13 | 87.9 | 89.48 | 87.19 | 88.31 | +0.47% | 36,835 | 325,539,364 |
| 2025-01-10 | 88.55 | 90.3 | 86 | 87.9 | -0.51% | 54,970 | 484,062,874 |
| 2025-01-09 | 87.68 | 90.44 | 87.37 | 88.35 | +0.98% | 43,720 | 389,337,541 |
| 2025-01-08 | 87.93 | 89.13 | 86 | 87.49 | -1.21% | 53,915 | 472,262,483 |
| 2025-01-07 | 87.51 | 90.19 | 86.53 | 88.56 | +2.18% | 59,322 | 525,127,089 |
| 2025-01-06 | 89.4 | 90.5 | 86.01 | 86.67 | -3.9% | 73,434 | 644,688,894 |
| 2025-01-03 | 92.5 | 93.88 | 89.39 | 90.19 | -3.04% | 66,428 | 604,707,273 |
| 2025-01-02 | 94.96 | 97.93 | 92.52 | 93.02 | -2.08% | 71,566 | 679,750,646 |
| 2024-12-31 | 95.21 | 96.87 | 94.82 | 95 | -0.59% | 70,802 | 679,371,686 |
| 2024-12-30 | 92.96 | 96.17 | 92.9 | 95.56 | +2.38% | 78,409 | 744,397,094 |
| 2024-12-27 | 96.55 | 96.6 | 92.72 | 93.34 | -3.32% | 80,749 | 760,709,660 |
| 2024-12-26 | 94.5 | 98 | 93.1 | 96.55 | +2.28% | 99,777 | 963,493,713 |
| 2024-12-25 | 92.69 | 95.12 | 91.73 | 94.4 | +1.83% | 60,712 | 567,859,694 |
| 2024-12-24 | 91.82 | 94.7 | 91.5 | 92.7 | +0.64% | 53,781 | 500,502,410 |
| 2024-12-23 | 93.93 | 94.38 | 90.84 | 92.11 | -2.02% | 79,722 | 735,444,595 |
| 2024-12-20 | 95.36 | 95.43 | 93.33 | 94.01 | -1.55% | 80,597 | 760,411,275 |
| 2024-12-19 | 90.22 | 95.94 | 89.5 | 95.49 | +5.21% | 108,833 | 1,025,200,647 |
| 2024-12-18 | 91.23 | 92.36 | 90.2 | 90.76 | +0.07% | 46,996 | 428,287,115 |
| 2024-12-17 | 90.05 | 91.7 | 89.33 | 90.7 | +0.81% | 48,416 | 439,072,292 |
| 2024-12-16 | 93 | 93.66 | 89.21 | 89.97 | -3.51% | 69,454 | 629,916,018 |
| 2024-12-13 | 93.59 | 95.15 | 92.05 | 93.24 | -0.7% | 83,018 | 775,214,212 |
| 2024-12-12 | 95.2 | 96.33 | 93 | 93.9 | -1.22% | 73,782 | 697,546,031 |
| 2024-12-11 | 93.8 | 96.77 | 92.68 | 95.06 | +1.12% | 67,720 | 640,866,188 |
| 2024-12-10 | 100.99 | 100.99 | 93.69 | 94.01 | -2.61% | 94,216 | 904,595,381 |
| 2024-12-09 | 94 | 98 | 93.71 | 96.53 | +1.99% | 89,623 | 867,204,112 |
| 2024-12-06 | 90.63 | 95.54 | 90.56 | 94.65 | +4.44% | 83,288 | 783,244,377 |
| 2024-12-05 | 92.03 | 93.13 | 90.16 | 90.63 | -1.52% | 58,668 | 536,833,777 |
| 2024-12-04 | 92.85 | 94.44 | 91.62 | 92.03 | -0.65% | 53,134 | 493,881,385 |
| 2024-12-03 | 95 | 95.79 | 91.58 | 92.63 | -2.9% | 79,840 | 743,987,660 |
| 2024-12-02 | 93.13 | 96.9 | 92.9 | 95.4 | +0.72% | 121,192 | 1,158,668,146 |
| 2024-11-29 | 84.99 | 96.34 | 84.8 | 94.72 | +11.37% | 216,612 | 1,989,546,376 |
| 2024-11-28 | 84.38 | 86.76 | 83.38 | 85.05 | +0.83% | 91,082 | 775,514,095 |
| 2024-11-27 | 83.79 | 84.41 | 82.54 | 84.35 | +0.2% | 81,998 | 686,628,906 |
| 2024-11-26 | 84.67 | 85.93 | 83.83 | 84.18 | -1.08% | 55,439 | 470,072,909 |
| 2024-11-25 | 88.25 | 88.87 | 83.58 | 85.1 | -3.49% | 117,650 | 1,005,358,064 |
| 2024-11-22 | 90.16 | 92.77 | 88.06 | 88.18 | -2.2% | 86,171 | 780,908,795 |
| 2024-11-21 | 91.67 | 92.17 | 90.16 | 90.16 | -3.39% | 79,984 | 726,526,950 |
| 2024-11-20 | 94.25 | 94.97 | 91.1 | 93.32 | -1.97% | 122,599 | 1,132,648,673 |
| 2024-11-19 | 93.26 | 95.28 | 92.3 | 95.2 | +3.9% | 89,078 | 838,173,690 |
| 2024-11-18 | 95.21 | 96.16 | 91.04 | 91.63 | -3.16% | 79,060 | 733,074,889 |
| 2024-11-15 | 92.99 | 98 | 92.08 | 94.62 | +1.18% | 125,756 | 1,199,764,169 |
| 2024-11-14 | 98.43 | 98.6 | 93.33 | 93.52 | -4.9% | 88,339 | 844,649,769 |
| 2024-11-13 | 97.62 | 98.88 | 96.06 | 98.34 | +0.34% | 89,528 | 874,534,315 |
| 2024-11-12 | 100.05 | 101.99 | 97.12 | 98.01 | -2.01% | 104,078 | 1,034,820,853 |
| 2024-11-11 | 100.99 | 101.8 | 98.29 | 100.02 | -2.31% | 133,687 | 1,330,414,352 |
| 2024-11-08 | 104.01 | 104.7 | 99.15 | 102.39 | -0.58% | 159,882 | 1,638,325,559 |
| 2024-11-07 | 96.24 | 103.77 | 94.84 | 102.99 | +6.01% | 130,040 | 1,273,879,388 |
| 2024-11-06 | 98.08 | 100.38 | 97 | 97.15 | -1.08% | 109,970 | 1,083,488,679 |
| 2024-11-05 | 95.06 | 100 | 93.6 | 98.21 | +2.3% | 136,025 | 1,310,379,968 |
| 2024-11-04 | 94.06 | 98.38 | 92.61 | 96 | +3.2% | 96,545 | 928,748,242 |
| 2024-11-01 | 94.5 | 95.49 | 92.8 | 93.02 | -2.6% | 77,258 | 724,898,668 |
| 2024-10-31 | 95.04 | 95.98 | 91.56 | 95.5 | +1.58% | 132,357 | 1,241,010,413 |
| 2024-10-30 | 91.6 | 96.36 | 91.58 | 94.01 | +1.3% | 145,499 | 1,371,066,414 |
| 2024-10-29 | 87.98 | 94.94 | 87.05 | 92.8 | +3.65% | 203,287 | 1,880,706,935 |
| 2024-10-28 | 90.35 | 90.98 | 88.66 | 89.53 | -0.85% | 87,077 | 780,989,378 |
| 2024-10-25 | 91.65 | 92.26 | 89.5 | 90.3 | -1.26% | 96,360 | 873,850,416 |
| 2024-10-24 | 92.25 | 92.45 | 90.7 | 91.45 | -1.1% | 78,229 | 715,496,009 |
| 2024-10-23 | 93.47 | 94.88 | 92.17 | 92.47 | -0.73% | 87,774 | 819,952,321 |
| 2024-10-22 | 94.98 | 95.41 | 92.06 | 93.15 | -1.43% | 103,630 | 965,487,083 |
| 2024-10-21 | 94.5 | 97.5 | 92.11 | 94.5 | -1.14% | 179,048 | 1,694,164,272 |
| 2024-10-18 | 90.39 | 99 | 89.43 | 95.59 | +5.71% | 188,154 | 1,759,376,818 |
| 2024-10-17 | 90 | 93.38 | 90 | 90.43 | +0.09% | 102,895 | 937,985,479 |
| 2024-10-16 | 94.59 | 94.59 | 90.02 | 90.35 | -7.37% | 159,686 | 1,462,416,897 |
| 2024-10-15 | 99 | 100.62 | 97 | 97.54 | -4.55% | 114,352 | 1,129,535,809 |
| 2024-10-14 | 102 | 103.56 | 98.1 | 102.19 | +1.03% | 100,188 | 1,014,058,796 |
| 2024-10-11 | 104.82 | 104.82 | 99.2 | 101.15 | -3.5% | 110,699 | 1,124,076,000 |
| 2024-10-10 | 104.98 | 106.66 | 100.01 | 104.82 | +4.4% | 176,882 | 1,836,699,907 |
| 2024-10-09 | 114.99 | 118.8 | 100.11 | 100.4 | -15.49% | 242,311 | 2,627,318,826 |
| 2024-10-08 | 129.5 | 129.51 | 112 | 118.8 | +10.07% | 233,408 | 2,782,452,506 |
| 2024-09-30 | 97.96 | 108.85 | 95 | 107.93 | +15.77% | 162,366 | 1,647,922,789 |
| 2024-09-27 | 88.37 | 93.66 | 87.01 | 93.23 | +5.85% | 58,945 | 534,764,913 |
| 2024-09-26 | 88.11 | 88.28 | 85.36 | 88.08 | -0.81% | 104,600 | 910,177,557 |
| 2024-09-25 | 87.8 | 89.92 | 87.01 | 88.8 | -0.45% | 90,858 | 803,507,338 |
| 2024-09-24 | 88 | 91.79 | 84.07 | 89.2 | +0.11% | 127,940 | 1,119,789,950 |
| 2024-09-23 | 86.22 | 89.5 | 84.73 | 89.1 | +5.53% | 108,397 | 952,651,405 |
| 2024-09-20 | 80.57 | 84.47 | 79.81 | 84.43 | +6% | 90,826 | 754,109,853 |
| 2024-09-19 | 79.5 | 82.35 | 78.73 | 79.65 | +0.19% | 63,250 | 506,907,113 |
| 2024-09-18 | 78 | 80.1 | 77.11 | 79.5 | +4.22% | 67,757 | 535,528,380 |
| 2024-09-13 | 77.94 | 79.78 | 75.16 | 76.28 | -1.83% | 84,700 | 653,357,729 |
| 2024-09-12 | 80.65 | 81.38 | 77.6 | 77.7 | -3.82% | 74,460 | 586,772,256 |
| 2024-09-11 | 77 | 81.52 | 76.2 | 80.79 | +5.28% | 80,081 | 643,085,209 |
| 2024-09-10 | 77.52 | 77.65 | 74.9 | 76.74 | -0.4% | 65,900 | 503,898,195 |
| 2024-09-09 | 76 | 78 | 74.2 | 77.05 | -4.99% | 129,416 | 980,102,475 |
| 2024-09-06 | 82.17 | 82.36 | 80.88 | 81.1 | -1.3% | 39,385 | 320,511,196 |
| 2024-09-05 | 78.76 | 82.98 | 77.9 | 82.17 | +4.5% | 82,264 | 665,839,458 |
| 2024-09-04 | 76.01 | 80 | 74.74 | 78.63 | +2.32% | 76,936 | 601,204,748 |
| 2024-09-03 | 76.86 | 77.35 | 75.12 | 76.85 | -0.05% | 68,666 | 524,377,051 |
| 2024-09-02 | 80 | 81.05 | 76.8 | 76.89 | -3.89% | 80,681 | 631,499,251 |
| 2024-08-30 | 79.89 | 81.78 | 79.18 | 80 | -0.07% | 88,605 | 712,521,151 |
| 2024-08-29 | 78.84 | 81 | 77.02 | 80.06 | +1.01% | 56,697 | 447,606,062 |
| 2024-08-28 | 83.57 | 83.57 | 77.71 | 79.26 | -5.51% | 106,058 | 841,759,943 |
| 2024-08-27 | 85.05 | 85.5 | 83.52 | 83.88 | -1.86% | 41,839 | 352,190,659 |
| 2024-08-26 | 85.28 | 85.96 | 83 | 85.47 | +0.73% | 50,791 | 430,789,660 |
| 2024-08-23 | 81.69 | 85.28 | 81.32 | 84.85 | +3.1% | 62,327 | 522,553,143 |
| 2024-08-22 | 82.85 | 85.55 | 81.7 | 82.3 | -0.22% | 75,836 | 632,706,773 |
| 2024-08-21 | 79.75 | 83.98 | 78.5 | 82.48 | +3.25% | 79,430 | 651,925,542 |
| 2024-08-20 | 77.73 | 80.3 | 77.73 | 79.88 | +2.98% | 58,912 | 469,278,074 |
| 2024-08-19 | 76.61 | 79.79 | 76.57 | 77.57 | +0.04% | 46,954 | 367,765,628 |
| 2024-08-16 | 74.42 | 77.76 | 74.19 | 77.54 | +4.07% | 60,942 | 465,401,356 |
| 2024-08-15 | 75 | 76.5 | 73.7 | 74.51 | -0.84% | 41,473 | 311,479,061 |
| 2024-08-14 | 76.85 | 77.22 | 74.66 | 75.14 | -2.4% | 33,187 | 249,829,678 |
| 2024-08-13 | 76.74 | 78.34 | 76.08 | 76.99 | -0.23% | 35,778 | 275,030,656 |
| 2024-08-12 | 73.53 | 78.37 | 73.5 | 77.17 | +4.51% | 67,994 | 523,634,819 |
| 2024-08-09 | 74.63 | 75.5 | 73.74 | 73.84 | -0.61% | 24,765 | 184,156,346 |
| 2024-08-08 | 74.5 | 75.26 | 73.58 | 74.29 | -0.01% | 30,237 | 225,101,512 |
| 2024-08-07 | 74.69 | 75.4 | 73.7 | 74.3 | -0.67% | 29,302 | 217,510,791 |
| 2024-08-06 | 76.39 | 77.2 | 73.79 | 74.8 | -0.66% | 39,301 | 294,810,322 |
| 2024-08-05 | 74.9 | 77.33 | 74.7 | 75.3 | -0.84% | 54,859 | 417,415,435 |
| 2024-08-02 | 77.77 | 78.86 | 75.83 | 75.94 | -2.16% | 50,870 | 390,657,143 |
| 2024-08-01 | 80.67 | 81.38 | 77.62 | 77.62 | -4.01% | 63,642 | 502,526,926 |
| 2024-07-31 | 76.59 | 81.01 | 75.8 | 80.86 | +5.41% | 72,741 | 575,550,101 |
| 2024-07-30 | 78.7 | 78.76 | 75.7 | 76.71 | -2.91% | 52,621 | 402,206,315 |
| 2024-07-29 | 79.05 | 80.71 | 78.34 | 79.01 | -0.14% | 50,829 | 405,567,739 |
| 2024-07-26 | 78.98 | 79.44 | 76.56 | 79.12 | +0.18% | 52,942 | 413,941,943 |
| 2024-07-25 | 75.41 | 79.27 | 74.69 | 78.98 | +4.03% | 56,605 | 438,465,083 |
| 2024-07-24 | 76.01 | 77.95 | 75.71 | 75.92 | -1.3% | 39,012 | 298,860,470 |
| 2024-07-23 | 79.37 | 79.4 | 76.5 | 76.92 | -3.34% | 70,481 | 548,330,318 |
| 2024-07-22 | 82 | 82.07 | 78.65 | 79.58 | -3.63% | 90,573 | 722,765,424 |
| 2024-07-19 | 80.2 | 83.17 | 79.62 | 82.58 | +2% | 89,474 | 733,602,886 |
| 2024-07-18 | 79.95 | 82.35 | 79.49 | 80.96 | +0.06% | 77,782 | 627,107,071 |
| 2024-07-17 | 79.85 | 82.66 | 78.33 | 80.91 | +2.52% | 107,905 | 873,110,673 |
| 2024-07-16 | 75 | 79.3 | 74.52 | 78.92 | +4.67% | 103,355 | 804,841,637 |
| 2024-07-15 | 76 | 76.77 | 71 | 75.4 | -4.95% | 140,022 | 1,035,644,735 |
| 2024-07-12 | 80.51 | 81.4 | 78.41 | 79.33 | -3.66% | 84,504 | 670,656,125 |
| 2024-07-11 | 82 | 84.9 | 80.41 | 82.34 | +2.75% | 119,358 | 987,603,522 |
| 2024-07-10 | 78 | 81.28 | 77.7 | 80.14 | +4.96% | 117,519 | 939,414,386 |
| 2024-07-09 | 74 | 76.8 | 73.37 | 76.35 | +2.37% | 70,350 | 528,554,579 |
| 2024-07-08 | 73.93 | 76.5 | 73.62 | 74.58 | -0.07% | 60,014 | 451,770,158 |
| 2024-07-05 | 73.8 | 75 | 72.61 | 74.63 | +0.7% | 49,350 | 364,672,721 |
| 2024-07-04 | 74.76 | 75.69 | 74.03 | 74.11 | -0.52% | 37,912 | 283,361,361 |
| 2024-07-03 | 75.01 | 75.78 | 74.22 | 74.5 | -1.14% | 41,906 | 313,638,404 |
| 2024-07-02 | 77.2 | 77.7 | 75.08 | 75.36 | -3.07% | 58,236 | 441,815,003 |
| 2024-07-01 | 76 | 78.37 | 75.14 | 77.75 | +1.58% | 55,384 | 428,426,125 |
| 2024-06-28 | 77.25 | 78.39 | 76.16 | 76.54 | -0.29% | 53,786 | 414,972,650 |
| 2024-06-27 | 78.14 | 78.28 | 76.76 | 76.76 | -1.84% | 44,045 | 340,805,407 |
| 2024-06-26 | 78.09 | 78.85 | 77.02 | 78.2 | +0.77% | 52,979 | 413,400,075 |
| 2024-06-25 | 79.16 | 79.7 | 77.01 | 77.6 | -2% | 63,951 | 499,522,602 |
| 2024-06-24 | 80.46 | 81.2 | 79 | 79.18 | -2.73% | 63,194 | 505,637,290 |
| 2024-06-21 | 81.21 | 81.71 | 80.11 | 81.4 | -0.25% | 55,121 | 446,587,912 |
| 2024-06-20 | 84.24 | 84.37 | 81.3 | 81.6 | -2.35% | 64,476 | 529,654,148 |
| 2024-06-19 | 84.8 | 85 | 82.37 | 83.56 | -1.54% | 69,610 | 582,281,761 |
| 2024-06-18 | 85.88 | 87.23 | 84.05 | 84.87 | -1.2% | 77,505 | 661,767,132 |
| 2024-06-17 | 87.88 | 88.83 | 85.5 | 85.9 | -3.03% | 91,558 | 792,339,085 |
| 2024-06-14 | 85.27 | 89.27 | 83.91 | 88.58 | +3.71% | 105,335 | 917,839,251 |
| 2024-06-13 | 86.99 | 87.02 | 84.88 | 85.41 | -1.77% | 61,792 | 529,708,525 |
| 2024-06-12 | 85.94 | 88.96 | 85.31 | 86.95 | +2.05% | 103,998 | 904,922,762 |
| 2024-06-11 | 86.11 | 86.17 | 84.25 | 85.2 | -0.83% | 77,756 | 660,521,228 |
| 2024-06-07 | 88.15 | 88.69 | 85.32 | 85.91 | -31.44% | 62,461 | 539,601,780 |
| 2024-06-06 | 128.4 | 128.4 | 124.88 | 125.3 | -2.12% | 48,363 | 612,312,226 |
| 2024-06-05 | 131.5 | 131.5 | 127.43 | 128.02 | -3.02% | 64,347 | 826,198,161 |
| 2024-06-04 | 130 | 132 | 128.53 | 132 | +1.59% | 51,706 | 674,499,848 |
| 2024-06-03 | 131 | 131.67 | 127.45 | 129.93 | -0.82% | 61,415 | 795,056,750 |
| 2024-05-31 | 132.27 | 133.97 | 130.11 | 131 | -1.36% | 34,101 | 450,554,200 |
| 2024-05-30 | 133.54 | 135.41 | 131.72 | 132.8 | -0.46% | 30,218 | 403,862,151 |
| 2024-05-29 | 132.01 | 135.77 | 131.79 | 133.41 | -0.31% | 40,044 | 533,207,644 |
| 2024-05-28 | 127 | 135.9 | 126.95 | 133.83 | +2% | 76,427 | 1,018,737,300 |
| 2024-05-27 | 132.35 | 133.9 | 129.18 | 131.2 | -0.69% | 71,382 | 938,203,133 |
| 2024-05-24 | 138.9 | 139.13 | 132.03 | 132.11 | -5.01% | 66,883 | 899,089,602 |
| 2024-05-23 | 138.5 | 141.41 | 137.29 | 139.08 | +0.98% | 42,162 | 586,831,077 |
| 2024-05-22 | 140.29 | 141 | 137.13 | 137.73 | -2.32% | 46,750 | 647,369,513 |
| 2024-05-21 | 135.3 | 142 | 135.1 | 141 | +4.44% | 91,721 | 1,277,480,798 |
| 2024-05-20 | 134.42 | 135.51 | 132.01 | 135 | -1.56% | 90,200 | 1,211,862,837 |
| 2024-05-17 | 137.75 | 139.11 | 135 | 137.14 | -1.06% | 48,201 | 662,159,796 |
| 2024-05-16 | 143.08 | 144.4 | 138.5 | 138.61 | -3.1% | 70,703 | 989,929,274 |
| 2024-05-15 | 146 | 147.58 | 142.86 | 143.05 | -2.61% | 27,317 | 397,074,500 |
| 2024-05-14 | 148.8 | 151.49 | 145.99 | 146.89 | -0.42% | 49,265 | 730,165,087 |
| 2024-05-13 | 145 | 150.5 | 143.88 | 147.51 | +1.13% | 59,486 | 878,213,832 |
| 2024-05-10 | 146 | 146.48 | 143.6 | 145.86 | +0.36% | 46,279 | 670,805,267 |
| 2024-05-09 | 144.15 | 146 | 142.84 | 145.33 | +0.86% | 53,960 | 781,345,210 |
| 2024-05-08 | 140.45 | 145.68 | 138.61 | 144.09 | +2.59% | 68,824 | 988,599,044 |
| 2024-05-07 | 142.16 | 142.44 | 138 | 140.45 | -1.78% | 81,269 | 1,135,761,669 |
| 2024-05-06 | 145.44 | 146.44 | 140.03 | 143 | -0.69% | 97,093 | 1,387,853,911 |
| 2024-04-30 | 148.37 | 148.37 | 144 | 144 | -2.95% | 50,484 | 736,167,469 |
| 2024-04-29 | 150.55 | 152 | 144.54 | 148.37 | -0.32% | 97,545 | 1,431,170,428 |
| 2024-04-26 | 145 | 152.23 | 145 | 148.85 | +2.53% | 79,865 | 1,185,077,459 |
| 2024-04-25 | 163 | 163.72 | 145.13 | 145.18 | -10.88% | 121,130 | 1,812,197,694 |
| 2024-04-24 | 165.96 | 165.96 | 158.89 | 162.91 | -0.97% | 42,392 | 686,633,485 |
| 2024-04-23 | 169.2 | 171 | 163.66 | 164.5 | -3.64% | 39,080 | 647,819,628 |
| 2024-04-22 | 171 | 172.2 | 168.65 | 170.72 | -0.45% | 26,268 | 447,212,756 |
| 2024-04-19 | 171.85 | 175.5 | 170.65 | 171.5 | -0.6% | 20,015 | 346,219,794 |
| 2024-04-18 | 172.69 | 179.17 | 171.01 | 172.54 | +1.11% | 39,819 | 695,639,734 |
| 2024-04-17 | 169.78 | 171.92 | 168.31 | 170.65 | -0.4% | 31,045 | 527,409,590 |
| 2024-04-16 | 170.99 | 172.29 | 167.55 | 171.34 | +0.79% | 39,500 | 672,987,979 |
| 2024-04-15 | 163.82 | 171.44 | 163.62 | 170 | +3.51% | 32,655 | 550,172,513 |
| 2024-04-12 | 162.61 | 167 | 161.06 | 164.24 | +1% | 26,695 | 438,575,554 |
| 2024-04-11 | 156.46 | 163.86 | 156.46 | 162.62 | +3.2% | 32,017 | 517,189,963 |
| 2024-04-10 | 156.78 | 158.45 | 153.68 | 157.57 | +0.27% | 21,485 | 337,332,145 |
| 2024-04-09 | 155.68 | 157.67 | 154.34 | 157.14 | +0.43% | 19,434 | 303,109,830 |
| 2024-04-08 | 155.61 | 158.88 | 153.01 | 156.46 | +0.34% | 39,606 | 616,999,641 |
| 2024-04-03 | 166.25 | 166.25 | 154.03 | 155.93 | -6.18% | 63,416 | 1,002,104,084 |
| 2024-04-02 | 167.57 | 171.64 | 165.1 | 166.2 | -1.78% | 29,294 | 490,613,926 |
| 2024-04-01 | 168 | 171.08 | 163.56 | 169.21 | +0.56% | 31,097 | 521,276,657 |
| 2024-03-29 | 163 | 169 | 161.67 | 168.27 | +3.04% | 28,611 | 473,539,580 |
| 2024-03-28 | 158.1 | 165.3 | 157.61 | 163.3 | +3.82% | 37,531 | 609,395,659 |
| 2024-03-27 | 156.66 | 159.35 | 156.17 | 157.29 | -0.23% | 25,475 | 402,118,531 |
| 2024-03-26 | 157.31 | 160.83 | 156.66 | 157.66 | -0.87% | 25,956 | 412,010,285 |
| 2024-03-25 | 160.93 | 164.1 | 158.5 | 159.04 | -0.3% | 33,151 | 534,494,738 |
| 2024-03-22 | 159.8 | 160.98 | 157.28 | 159.52 | -0.18% | 28,346 | 451,444,486 |
| 2024-03-21 | 162.85 | 163.6 | 159.36 | 159.8 | -1.87% | 37,860 | 607,927,515 |
| 2024-03-20 | 162.65 | 166.7 | 161.5 | 162.85 | -0.7% | 26,166 | 426,801,379 |
| 2024-03-19 | 164.55 | 168.5 | 163.98 | 164 | -0.82% | 21,909 | 363,417,717 |
| 2024-03-18 | 166.3 | 172.66 | 164.5 | 165.35 | -0.99% | 47,554 | 796,163,877 |
| 2024-03-15 | 161.8 | 167.82 | 160.39 | 167 | +2.62% | 32,123 | 528,612,540 |
| 2024-03-14 | 164 | 165.15 | 161.5 | 162.73 | -1.08% | 25,242 | 410,658,106 |
| 2024-03-13 | 165 | 166.93 | 163.33 | 164.5 | -1.03% | 24,448 | 403,478,390 |
| 2024-03-12 | 167.27 | 170 | 164.89 | 166.22 | -1.22% | 24,892 | 416,380,887 |
| 2024-03-11 | 167.68 | 170.33 | 164.87 | 168.27 | +0.35% | 29,966 | 502,506,318 |
| 2024-03-08 | 166.1 | 168.6 | 164.95 | 167.68 | -0.37% | 23,713 | 395,545,257 |
| 2024-03-07 | 169.94 | 170.99 | 166.22 | 168.3 | -0.97% | 36,080 | 607,064,322 |
| 2024-03-06 | 168.88 | 173.2 | 168.05 | 169.94 | +1.6% | 48,515 | 830,763,996 |
| 2024-03-05 | 165.68 | 172.67 | 164.29 | 167.27 | -0.17% | 55,099 | 929,628,456 |
| 2024-03-04 | 168 | 171.6 | 164.27 | 167.56 | +1.39% | 50,844 | 853,352,637 |
| 2024-03-01 | 158.72 | 166.14 | 156.8 | 165.26 | +4.13% | 47,824 | 777,684,170 |
| 2024-02-29 | 147.39 | 159.79 | 147.28 | 158.7 | +7.09% | 57,949 | 896,481,633 |
| 2024-02-28 | 152.22 | 152.86 | 148.2 | 148.2 | -1.85% | 40,823 | 611,925,831 |
| 2024-02-27 | 151.08 | 152.99 | 148.92 | 151 | -1.42% | 56,101 | 845,188,990 |
| 2024-02-26 | 153.01 | 155.5 | 150.5 | 153.18 | -0.4% | 26,233 | 402,682,965 |
| 2024-02-23 | 155.5 | 155.9 | 151.88 | 153.79 | -0.72% | 33,248 | 510,650,437 |
| 2024-02-22 | 155.01 | 157.24 | 151.02 | 154.9 | -0.06% | 31,322 | 482,612,993 |
| 2024-02-21 | 156.73 | 158.72 | 153.02 | 155 | -2.52% | 35,534 | 551,968,260 |
| 2024-02-20 | 153.87 | 161.5 | 152.01 | 159 | +2.05% | 35,055 | 552,003,883 |
| 2024-02-19 | 145 | 156.5 | 144.81 | 155.8 | +5.27% | 53,918 | 822,766,189 |
| 2024-02-08 | 161.15 | 163.79 | 144.6 | 148 | -6.85% | 72,184 | 1,084,664,245 |
| 2024-02-07 | 150.58 | 158.88 | 148.65 | 158.88 | +5.84% | 40,846 | 630,330,342 |
| 2024-02-06 | 142.5 | 150.79 | 141.89 | 150.12 | +5.35% | 38,396 | 568,410,330 |
| 2024-02-05 | 142.96 | 146.85 | 138.1 | 142.5 | +0.8% | 50,999 | 727,278,783 |
| 2024-02-02 | 139.5 | 144.47 | 138.59 | 141.37 | +2.01% | 38,670 | 548,638,987 |
| 2024-02-01 | 136.67 | 140.6 | 135.03 | 138.59 | +1.42% | 34,967 | 483,182,312 |
| 2024-01-31 | 135 | 141.99 | 133.67 | 136.65 | -0.62% | 37,712 | 518,903,815 |
| 2024-01-30 | 140.66 | 142 | 137.13 | 137.5 | -3.17% | 29,356 | 407,412,069 |
| 2024-01-29 | 144.19 | 148.96 | 141.63 | 142 | -1.84% | 31,393 | 453,951,101 |
| 2024-01-26 | 143.6 | 146.62 | 142.21 | 144.66 | -0.23% | 29,765 | 431,149,059 |
| 2024-01-25 | 139 | 148 | 138.2 | 145 | +3.97% | 46,947 | 677,238,355 |
| 2024-01-24 | 133.6 | 140 | 132.6 | 139.46 | +5.26% | 39,147 | 536,836,900 |
| 2024-01-23 | 132.75 | 139.01 | 131.31 | 132.49 | -1.48% | 32,420 | 436,139,842 |
| 2024-01-22 | 132.1 | 137.6 | 132.04 | 134.48 | +0.66% | 39,868 | 540,367,407 |
| 2024-01-19 | 134.69 | 134.69 | 130.11 | 133.6 | -0.81% | 25,786 | 341,837,981 |
| 2024-01-18 | 134.1 | 136.57 | 130.79 | 134.69 | +0.11% | 36,381 | 485,187,661 |
| 2024-01-17 | 133.25 | 139 | 132.35 | 134.54 | +0.3% | 39,182 | 532,567,926 |
| 2024-01-16 | 131.96 | 134.44 | 130.01 | 134.14 | +1.22% | 23,763 | 315,072,134 |
| 2024-01-15 | 132.13 | 134.8 | 130.68 | 132.52 | -0.66% | 18,842 | 250,488,931 |
| 2024-01-12 | 133.71 | 134.87 | 132.04 | 133.4 | -0.29% | 17,202 | 229,408,694 |
| 2024-01-11 | 128.66 | 135.5 | 127.9 | 133.79 | +3.76% | 33,756 | 449,163,645 |
| 2024-01-10 | 128.43 | 130.48 | 126.88 | 128.94 | -0.74% | 26,085 | 335,993,153 |
| 2024-01-09 | 130.98 | 132.89 | 128.51 | 129.9 | -1.39% | 32,922 | 429,960,000 |
| 2024-01-08 | 131.35 | 133.2 | 129.15 | 131.73 | -0.09% | 28,540 | 374,095,250 |
| 2024-01-05 | 132.17 | 135.17 | 131 | 131.85 | -1.17% | 35,836 | 476,626,969 |
| 2024-01-04 | 136 | 136 | 132.6 | 133.41 | -2.08% | 26,510 | 353,758,512 |
| 2024-01-03 | 133 | 136.89 | 132.51 | 136.25 | +2.17% | 36,602 | 495,807,301 |
| 2024-01-02 | 137.91 | 139.25 | 133.03 | 133.35 | -3.65% | 35,868 | 485,633,099 |
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╝ащЯ│цОзшВб 属于 医疗器械 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