股票概览
102.15
-1.32%
-1.37
102.98
开盘价
103.3
最高价
100.35
最低价
39,181
成交量
数据更新至: 2025-03-25
技术指标
99.91
MA5 (5日均线)
98.07
MA10 (10日均线)
95.15
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 | 102.98 | 103.3 | 100.35 | 102.15 | -1.32% | 39,181 | 398,952,264 |
| 2025-03-24 | 97.03 | 105 | 96.95 | 103.52 | +5.03% | 121,656 | 1,243,282,865 |
| 2025-03-21 | 97.94 | 102.08 | 95.01 | 98.56 | +1.71% | 101,250 | 999,963,742 |
| 2025-03-20 | 98.59 | 101.15 | 96.71 | 96.9 | -1.55% | 65,977 | 652,351,412 |
| 2025-03-19 | 97.35 | 100.78 | 96.59 | 98.43 | +0.44% | 70,159 | 695,878,346 |
| 2025-03-18 | 100.64 | 101.49 | 96.86 | 98 | -2.57% | 86,327 | 851,071,280 |
| 2025-03-17 | 97.5 | 102 | 97.5 | 100.58 | +4.01% | 122,530 | 1,229,026,490 |
| 2025-03-14 | 92.6 | 98.33 | 91.6 | 96.7 | +3.92% | 99,512 | 956,441,408 |
| 2025-03-13 | 92.91 | 95.65 | 92.3 | 93.05 | +0.23% | 86,312 | 810,065,276 |
| 2025-03-12 | 96.36 | 97.38 | 92.6 | 92.84 | -4.78% | 121,341 | 1,139,751,255 |
| 2025-03-11 | 94.82 | 102.82 | 94 | 97.5 | +10.19% | 178,435 | 1,758,185,020 |
| 2025-03-05 | 89.3 | 90.35 | 87.56 | 88.48 | -3.23% | 75,628 | 671,695,961 |
| 2025-03-04 | 85.6 | 95 | 85.1 | 91.43 | +5.33% | 126,758 | 1,154,301,443 |
| 2025-03-03 | 86.51 | 88.3 | 84.6 | 86.8 | +0.38% | 62,095 | 538,189,167 |
| 2025-02-28 | 91 | 91.68 | 86.1 | 86.47 | -4.93% | 74,203 | 657,820,624 |
| 2025-02-27 | 95.4 | 95.41 | 88.28 | 90.95 | -4.65% | 107,484 | 976,860,776 |
| 2025-02-26 | 93.51 | 95.5 | 91.36 | 95.39 | +1.26% | 86,089 | 805,223,869 |
| 2025-02-25 | 95 | 99.88 | 93.21 | 94.2 | -1.93% | 98,522 | 945,823,978 |
| 2025-02-24 | 95 | 99.88 | 93.6 | 96.05 | +1.11% | 91,794 | 890,378,109 |
| 2025-02-21 | 93.2 | 96.98 | 92.05 | 95 | +1.93% | 111,535 | 1,056,951,962 |
| 2025-02-20 | 95.1 | 97.8 | 92 | 93.2 | -2.22% | 120,642 | 1,137,864,219 |
| 2025-02-19 | 90.01 | 95.57 | 89.22 | 95.32 | +4.19% | 174,101 | 1,624,055,976 |
| 2025-02-18 | 86.1 | 95.48 | 86.09 | 91.49 | +8.07% | 202,302 | 1,834,746,344 |
| 2025-02-17 | 83.6 | 85.29 | 82.69 | 84.66 | +1.28% | 76,825 | 645,831,567 |
| 2025-02-14 | 84.5 | 85.88 | 82.57 | 83.59 | -2.26% | 70,576 | 590,006,916 |
| 2025-02-13 | 88.46 | 89.66 | 85.5 | 85.52 | -4.03% | 70,586 | 617,172,542 |
| 2025-02-12 | 86.11 | 89.56 | 86.08 | 89.11 | +2.46% | 88,571 | 778,547,984 |
| 2025-02-11 | 86.5 | 89.92 | 84.56 | 86.97 | -1.73% | 95,562 | 828,116,059 |
| 2025-02-10 | 82.48 | 89.45 | 81.3 | 88.5 | +7.4% | 124,979 | 1,073,689,353 |
| 2025-02-07 | 82.96 | 84.88 | 80.79 | 82.4 | -0.78% | 77,546 | 643,919,900 |
| 2025-02-06 | 75.99 | 83.72 | 75.68 | 83.05 | +8.22% | 102,866 | 838,612,391 |
| 2025-02-05 | 76.66 | 77.98 | 75.56 | 76.74 | +2.53% | 48,379 | 371,682,913 |
| 2025-01-27 | 78.95 | 79.2 | 74.85 | 74.85 | -4.19% | 41,304 | 314,941,621 |
| 2025-01-24 | 76 | 78.56 | 76 | 78.12 | +2.9% | 45,632 | 354,869,263 |
| 2025-01-23 | 78.48 | 79.9 | 75.92 | 75.92 | -2.08% | 58,835 | 457,355,466 |
| 2025-01-22 | 78.27 | 78.92 | 76.8 | 77.53 | -1.6% | 39,029 | 302,833,342 |
| 2025-01-21 | 80.35 | 80.68 | 77.71 | 78.79 | -0.89% | 42,271 | 332,187,524 |
| 2025-01-20 | 80.5 | 81.77 | 79.29 | 79.5 | -0.67% | 40,746 | 327,880,784 |
| 2025-01-17 | 79.2 | 82.08 | 78.22 | 80.04 | +0.2% | 53,022 | 424,458,094 |
| 2025-01-16 | 80.24 | 82.18 | 79 | 79.88 | +0.74% | 50,669 | 406,699,064 |
| 2025-01-15 | 81 | 81.25 | 79.1 | 79.29 | -2.59% | 43,248 | 345,803,176 |
| 2025-01-14 | 78.49 | 82.22 | 77.5 | 81.4 | +4.05% | 63,121 | 507,520,869 |
| 2025-01-13 | 75 | 78.39 | 74.5 | 78.23 | +3.3% | 46,931 | 360,622,352 |
| 2025-01-10 | 76.82 | 80.55 | 75.53 | 75.73 | -1.66% | 50,861 | 397,014,026 |
| 2025-01-09 | 77.55 | 78.76 | 77.01 | 77.01 | -0.85% | 40,364 | 313,956,412 |
| 2025-01-08 | 79.5 | 79.5 | 74.11 | 77.67 | -3.23% | 73,560 | 566,945,066 |
| 2025-01-07 | 79.49 | 80.8 | 78.15 | 80.26 | +1.7% | 36,510 | 290,567,459 |
| 2025-01-06 | 80.1 | 81.56 | 78.18 | 78.92 | -1.1% | 31,848 | 253,275,781 |
| 2025-01-03 | 81.06 | 83.12 | 79.49 | 79.8 | -1.25% | 52,304 | 425,007,727 |
| 2025-01-02 | 83.63 | 84.16 | 79.6 | 80.81 | -3.37% | 58,087 | 473,984,460 |
| 2024-12-31 | 90.3 | 90.7 | 83.6 | 83.63 | -7.49% | 75,584 | 648,372,837 |
| 2024-12-30 | 91 | 92.67 | 89.53 | 90.4 | -1.75% | 43,991 | 399,486,795 |
| 2024-12-27 | 90.38 | 95.35 | 89.5 | 92.01 | +0.02% | 72,537 | 671,014,019 |
| 2024-12-26 | 87.9 | 92.5 | 87.25 | 91.99 | +4.92% | 63,027 | 572,177,867 |
| 2024-12-25 | 90.18 | 90.78 | 87.03 | 87.68 | -2.77% | 34,800 | 307,738,403 |
| 2024-12-24 | 90.08 | 90.52 | 87.3 | 90.18 | +1.33% | 40,893 | 365,423,650 |
| 2024-12-23 | 91.1 | 91.9 | 88.75 | 89 | -2.73% | 49,396 | 445,068,007 |
| 2024-12-20 | 87.71 | 93.5 | 87.2 | 91.5 | +4.51% | 82,920 | 752,426,081 |
| 2024-12-19 | 86.02 | 88.18 | 85.44 | 87.55 | +0.41% | 43,003 | 373,370,595 |
| 2024-12-18 | 86.3 | 88.18 | 85.2 | 87.19 | +1.8% | 50,132 | 436,055,159 |
| 2024-12-17 | 86 | 87.4 | 85.08 | 85.65 | -0.83% | 44,177 | 380,690,705 |
| 2024-12-16 | 89.55 | 89.56 | 85.91 | 86.37 | -3.66% | 55,356 | 482,523,652 |
| 2024-12-13 | 92.7 | 93.21 | 89.08 | 89.65 | -4.07% | 69,134 | 625,849,695 |
| 2024-12-12 | 92.7 | 94.99 | 92.08 | 93.45 | +0.74% | 44,845 | 418,944,796 |
| 2024-12-11 | 94.3 | 95.54 | 92.61 | 92.76 | -1.19% | 50,076 | 468,876,024 |
| 2024-12-10 | 98 | 98.8 | 93.44 | 93.88 | +1.56% | 52,197 | 500,235,983 |
| 2024-12-09 | 95.59 | 96.28 | 92.38 | 92.44 | -3.86% | 52,375 | 492,668,704 |
| 2024-12-06 | 96.63 | 97.81 | 93.77 | 96.15 | -0.23% | 50,682 | 485,252,467 |
| 2024-12-05 | 96 | 97.15 | 93.4 | 96.37 | -0.52% | 70,658 | 672,059,271 |
| 2024-12-04 | 101 | 102.4 | 96.01 | 96.87 | -1.35% | 55,681 | 549,431,177 |
| 2024-12-03 | 103.8 | 105.97 | 97.5 | 98.2 | -4.45% | 76,328 | 770,755,722 |
| 2024-12-02 | 103.37 | 105.8 | 101.68 | 102.77 | -0.06% | 48,982 | 506,879,189 |
| 2024-11-29 | 99.44 | 106.27 | 98.42 | 102.83 | +2.52% | 54,070 | 553,338,855 |
| 2024-11-28 | 103 | 107.23 | 99.88 | 100.3 | -3.48% | 61,383 | 635,383,083 |
| 2024-11-27 | 101.4 | 104.07 | 96 | 103.92 | +1.88% | 61,029 | 607,066,839 |
| 2024-11-26 | 103 | 105 | 101 | 102 | -1.16% | 40,217 | 414,664,426 |
| 2024-11-25 | 102 | 105.67 | 101.02 | 103.2 | +2.28% | 60,767 | 625,968,238 |
| 2024-11-22 | 104.2 | 107.5 | 100.63 | 100.9 | -4.6% | 66,096 | 692,323,791 |
| 2024-11-21 | 100.99 | 108.79 | 100.49 | 105.77 | +3.95% | 83,092 | 881,105,753 |
| 2024-11-20 | 102.52 | 102.52 | 99.3 | 101.75 | -0.95% | 58,920 | 594,103,491 |
| 2024-11-19 | 97.5 | 103.45 | 96.86 | 102.73 | +6.02% | 79,306 | 789,124,538 |
| 2024-11-18 | 99.02 | 99.6 | 94.28 | 96.9 | -2.02% | 74,645 | 723,261,433 |
| 2024-11-15 | 106.2 | 108.65 | 98.74 | 98.9 | -7.88% | 92,734 | 951,121,329 |
| 2024-11-14 | 111 | 113.36 | 106.87 | 107.36 | -5.15% | 86,475 | 948,414,465 |
| 2024-11-13 | 106.88 | 114.98 | 106.85 | 113.19 | +5.99% | 127,802 | 1,429,200,839 |
| 2024-11-12 | 112 | 113.99 | 105.07 | 106.79 | -5.13% | 125,495 | 1,366,151,366 |
| 2024-11-11 | 106.5 | 120 | 105.5 | 112.56 | +9.83% | 194,966 | 2,203,397,373 |
| 2024-11-08 | 99.47 | 108.9 | 96.26 | 102.49 | +8.23% | 176,179 | 1,821,260,665 |
| 2024-11-07 | 91.07 | 95.85 | 91 | 94.7 | +2.37% | 82,066 | 767,618,017 |
| 2024-11-06 | 90.72 | 95.85 | 89.13 | 92.51 | +1.84% | 111,809 | 1,034,365,483 |
| 2024-11-05 | 86.57 | 91.66 | 85.25 | 90.84 | +4.96% | 92,012 | 820,271,049 |
| 2024-11-04 | 82.66 | 87.21 | 82.19 | 86.55 | +4.74% | 61,027 | 521,513,400 |
| 2024-11-01 | 88.18 | 88.85 | 82.28 | 82.63 | -5.45% | 73,525 | 627,431,060 |
| 2024-10-31 | 84.6 | 89 | 82.36 | 87.39 | +3.65% | 103,084 | 890,750,802 |
| 2024-10-30 | 84.94 | 86.5 | 83 | 84.31 | -1.45% | 63,827 | 540,273,090 |
| 2024-10-29 | 85.7 | 88.88 | 85.2 | 85.55 | -0.05% | 89,901 | 779,704,722 |
| 2024-10-28 | 85.38 | 85.68 | 83.66 | 85.59 | +0.27% | 56,350 | 477,514,239 |
| 2024-10-25 | 83.6 | 86.72 | 82.71 | 85.36 | +2.36% | 77,386 | 654,592,407 |
| 2024-10-24 | 83.01 | 85.33 | 82.51 | 83.39 | -0.26% | 77,961 | 653,118,840 |
| 2024-10-23 | 83 | 85.59 | 81.87 | 83.61 | -3.64% | 107,589 | 900,708,252 |
| 2024-10-22 | 88 | 89.51 | 85 | 86.77 | -2.62% | 103,525 | 900,927,432 |
| 2024-10-21 | 92 | 96.79 | 87.94 | 89.1 | -1.66% | 176,263 | 1,619,237,310 |
| 2024-10-18 | 78.6 | 94.26 | 78.5 | 90.6 | +15.27% | 156,837 | 1,361,531,936 |
| 2024-10-17 | 79.7 | 80.67 | 78.6 | 78.6 | +0.43% | 67,250 | 535,276,029 |
| 2024-10-16 | 78.97 | 81.95 | 77.91 | 78.26 | -4.57% | 72,800 | 578,862,456 |
| 2024-10-15 | 83 | 86.9 | 81.5 | 82.01 | -2.6% | 92,579 | 779,158,589 |
| 2024-10-14 | 80.92 | 84.38 | 77.46 | 84.2 | +2.93% | 108,306 | 877,367,600 |
| 2024-10-11 | 86 | 88.2 | 80 | 81.8 | -7.74% | 103,531 | 863,149,242 |
| 2024-10-10 | 96.54 | 98.52 | 87.35 | 88.66 | -9.09% | 132,034 | 1,206,171,815 |
| 2024-10-09 | 95.5 | 115 | 87 | 97.52 | -1.91% | 213,488 | 2,128,513,811 |
| 2024-10-08 | 99.42 | 99.42 | 95.18 | 99.42 | +20% | 163,746 | 1,616,576,472 |
| 2024-09-30 | 73.27 | 82.86 | 71.36 | 82.85 | +19.99% | 135,317 | 1,056,155,623 |
| 2024-09-27 | 65.5 | 69.5 | 65 | 69.05 | +7.05% | 37,234 | 250,086,656 |
| 2024-09-26 | 60.41 | 64.88 | 59.65 | 64.5 | +6.05% | 56,942 | 353,147,923 |
| 2024-09-25 | 60.51 | 62.37 | 60.5 | 60.82 | +0.51% | 50,112 | 307,791,567 |
| 2024-09-24 | 58.99 | 60.68 | 56.5 | 60.51 | +3.12% | 55,873 | 330,417,933 |
| 2024-09-23 | 60.7 | 61.47 | 58.53 | 58.68 | -2.59% | 36,834 | 219,928,574 |
| 2024-09-20 | 59.36 | 61.79 | 59.2 | 60.24 | +1.76% | 50,885 | 307,427,794 |
| 2024-09-19 | 59.14 | 60.41 | 57.63 | 59.2 | -0.17% | 34,979 | 206,742,714 |
| 2024-09-18 | 58.38 | 59.8 | 57.63 | 59.3 | +3.22% | 40,259 | 236,114,724 |
| 2024-09-13 | 58 | 58.49 | 57.23 | 57.45 | -0.66% | 22,338 | 129,441,972 |
| 2024-09-12 | 58.99 | 59.25 | 57.81 | 57.83 | -0.64% | 18,854 | 110,126,254 |
| 2024-09-11 | 58.32 | 58.38 | 57.5 | 58.2 | -0.38% | 17,953 | 104,269,029 |
| 2024-09-10 | 57.92 | 59 | 56.82 | 58.42 | +1.6% | 32,537 | 188,681,303 |
| 2024-09-09 | 56.9 | 58.36 | 56.58 | 57.5 | +1% | 22,810 | 131,215,495 |
| 2024-09-06 | 59.35 | 59.35 | 56.83 | 56.93 | -4.05% | 31,051 | 179,363,575 |
| 2024-09-05 | 59.9 | 60.48 | 58.89 | 59.33 | -0.92% | 30,865 | 184,115,039 |
| 2024-09-04 | 58.51 | 60.8 | 58.38 | 59.88 | +0.42% | 27,708 | 165,661,992 |
| 2024-09-03 | 58.7 | 60.22 | 58.1 | 59.63 | +1.76% | 30,221 | 179,886,168 |
| 2024-09-02 | 61.96 | 62.1 | 58.1 | 58.6 | -5.74% | 49,275 | 294,494,326 |
| 2024-08-30 | 57.45 | 62.96 | 57.44 | 62.17 | +9.36% | 74,863 | 457,857,720 |
| 2024-08-29 | 56.56 | 57.51 | 56.18 | 56.85 | -0.33% | 37,806 | 215,213,718 |
| 2024-08-28 | 57.91 | 58.49 | 56.9 | 57.04 | -1.5% | 20,988 | 120,911,798 |
| 2024-08-27 | 58 | 59.27 | 57.02 | 57.91 | -0.65% | 22,804 | 132,919,252 |
| 2024-08-26 | 58.89 | 60.66 | 58.01 | 58.29 | -1.5% | 27,349 | 161,654,473 |
| 2024-08-23 | 61 | 61.4 | 57.68 | 59.18 | -3.9% | 46,137 | 271,596,947 |
| 2024-08-22 | 61.26 | 62.45 | 60.5 | 61.58 | +0.59% | 21,395 | 131,456,637 |
| 2024-08-21 | 60.79 | 62.18 | 60.31 | 61.22 | +0.57% | 19,913 | 122,603,294 |
| 2024-08-20 | 62 | 62.58 | 60.71 | 60.87 | -2.39% | 20,987 | 128,985,272 |
| 2024-08-19 | 61.75 | 63.33 | 60.77 | 62.36 | +1.46% | 29,603 | 185,341,169 |
| 2024-08-16 | 61.27 | 62.4 | 60.8 | 61.46 | +0.39% | 25,402 | 156,893,807 |
| 2024-08-15 | 61.58 | 63.38 | 60.52 | 61.22 | -1% | 45,661 | 282,361,107 |
| 2024-08-14 | 65.25 | 65.5 | 61.61 | 61.84 | -4.73% | 42,417 | 267,633,852 |
| 2024-08-13 | 65.9 | 66.28 | 63.63 | 64.91 | -1.19% | 27,845 | 180,726,395 |
| 2024-08-12 | 67.55 | 67.66 | 65.45 | 65.69 | -3.03% | 30,274 | 200,637,860 |
| 2024-08-09 | 69.96 | 70.81 | 67.6 | 67.74 | -1.11% | 35,735 | 246,974,866 |
| 2024-08-08 | 65.5 | 70.38 | 65.39 | 68.5 | +3.3% | 51,313 | 350,686,953 |
| 2024-08-07 | 67.01 | 67.85 | 66.15 | 66.31 | -1.34% | 26,997 | 180,485,181 |
| 2024-08-06 | 66.47 | 67.67 | 65 | 67.21 | +2.96% | 42,023 | 279,117,478 |
| 2024-08-05 | 67.11 | 69.22 | 65 | 65.28 | -4.49% | 52,787 | 351,543,769 |
| 2024-08-02 | 70.8 | 71.99 | 68.2 | 68.35 | -4.81% | 60,449 | 422,384,425 |
| 2024-08-01 | 70.24 | 74 | 69.88 | 71.8 | +1.74% | 81,096 | 583,502,911 |
| 2024-07-31 | 66.7 | 70.78 | 66.23 | 70.57 | +4.73% | 74,999 | 515,904,319 |
| 2024-07-30 | 65.43 | 68 | 64.55 | 67.38 | +1.64% | 51,791 | 345,428,655 |
| 2024-07-29 | 65.7 | 68.27 | 64.88 | 66.29 | +0.62% | 45,857 | 306,823,574 |
| 2024-07-26 | 65.73 | 68.28 | 64.23 | 65.88 | -0.15% | 60,119 | 397,586,193 |
| 2024-07-25 | 62.32 | 67.46 | 62.15 | 65.98 | +2.17% | 72,929 | 478,678,033 |
| 2024-07-24 | 65.49 | 66.8 | 64.26 | 64.58 | -0.49% | 84,400 | 552,174,546 |
| 2024-07-23 | 71.89 | 71.89 | 64.68 | 64.9 | -11.76% | 152,126 | 1,033,163,397 |
| 2024-07-22 | 76.07 | 77.59 | 73.01 | 73.55 | -2.31% | 115,149 | 859,882,291 |
| 2024-07-19 | 76.5 | 77.83 | 74.15 | 75.29 | -2.22% | 143,732 | 1,089,580,134 |
| 2024-07-18 | 72 | 79.89 | 68.44 | 77 | +13.87% | 185,548 | 1,360,343,937 |
| 2024-07-17 | 63.39 | 72.6 | 62.32 | 67.62 | -26.62% | 97,645 | 658,914,217 |
| 2024-07-16 | 89.62 | 93.22 | 88.66 | 92.15 | +2.16% | 32,059 | 292,084,555 |
| 2024-07-15 | 89.78 | 92 | 89.77 | 90.2 | +0.48% | 25,405 | 231,154,263 |
| 2024-07-12 | 86 | 91 | 85.18 | 89.77 | +3.89% | 42,302 | 375,635,377 |
| 2024-07-11 | 86.68 | 87.57 | 84.68 | 86.41 | +2.62% | 30,219 | 259,990,636 |
| 2024-07-10 | 84.02 | 87.29 | 83.83 | 84.2 | -0.94% | 29,301 | 249,780,410 |
| 2024-07-09 | 82.4 | 85.21 | 80.5 | 85 | +3.16% | 45,641 | 378,472,163 |
| 2024-07-08 | 85.27 | 86.38 | 82 | 82.4 | -3.34% | 33,207 | 277,963,330 |
| 2024-07-05 | 87.83 | 87.85 | 84.3 | 85.25 | -2.73% | 32,499 | 278,641,816 |
| 2024-07-04 | 92.83 | 93.2 | 87.47 | 87.64 | -5.49% | 33,355 | 298,633,971 |
| 2024-07-03 | 91 | 94.77 | 89.23 | 92.73 | +1.9% | 27,327 | 252,201,807 |
| 2024-07-02 | 89.89 | 91.06 | 89.07 | 91 | +1.22% | 19,142 | 172,828,736 |
| 2024-07-01 | 89.02 | 90.83 | 86.8 | 89.9 | +1.01% | 22,917 | 203,555,982 |
| 2024-06-28 | 92 | 93.75 | 88.8 | 89 | -4.09% | 45,537 | 413,053,514 |
| 2024-06-27 | 94.6 | 95.37 | 92.62 | 92.8 | -3.21% | 18,641 | 174,476,767 |
| 2024-06-26 | 92.73 | 96.25 | 91.2 | 95.88 | +4.1% | 29,087 | 271,930,226 |
| 2024-06-25 | 99.6 | 100.49 | 90.86 | 92.1 | -7.04% | 50,176 | 469,574,076 |
| 2024-06-24 | 102.4 | 105.48 | 98.57 | 99.07 | -4.68% | 34,507 | 352,035,694 |
| 2024-06-21 | 101.55 | 105.83 | 99.3 | 103.93 | +0.3% | 37,011 | 380,840,867 |
| 2024-06-20 | 100.69 | 105.96 | 99.2 | 103.62 | +2.7% | 52,280 | 544,519,879 |
| 2024-06-19 | 101.68 | 102.56 | 98.26 | 100.9 | +0.15% | 44,918 | 451,883,126 |
| 2024-06-18 | 102.64 | 103.58 | 99.72 | 100.75 | -2.74% | 58,786 | 595,252,323 |
| 2024-06-17 | 103 | 103.78 | 95.93 | 103.59 | -3.01% | 101,620 | 1,018,349,129 |
| 2024-06-14 | 110.55 | 110.55 | 105.88 | 106.81 | -4.83% | 54,038 | 581,228,796 |
| 2024-06-13 | 109.8 | 115 | 108.49 | 112.23 | +2.7% | 64,206 | 714,631,432 |
| 2024-06-12 | 111 | 112.9 | 108.16 | 109.28 | -2.06% | 55,272 | 607,162,017 |
| 2024-06-11 | 103.65 | 115.7 | 103.65 | 111.58 | +9.15% | 85,091 | 926,804,209 |
| 2024-06-07 | 98.27 | 104.95 | 96.68 | 102.23 | +4.16% | 64,033 | 651,809,783 |
| 2024-06-06 | 99.33 | 100.8 | 97.42 | 98.15 | +2.94% | 67,950 | 672,176,020 |
| 2024-06-05 | 96.87 | 100.64 | 95.1 | 95.35 | -1.82% | 40,538 | 396,192,111 |
| 2024-06-04 | 97.78 | 98.33 | 95.27 | 97.12 | +0.08% | 31,302 | 302,562,794 |
| 2024-06-03 | 93.07 | 97.99 | 93.07 | 97.04 | +4.58% | 58,360 | 563,608,074 |
| 2024-05-31 | 94.3 | 94.85 | 92.4 | 92.79 | -1.83% | 30,893 | 288,214,765 |
| 2024-05-30 | 89.53 | 98.02 | 89.33 | 94.52 | +4.75% | 58,735 | 558,124,009 |
| 2024-05-29 | 90.01 | 91.42 | 89.4 | 90.23 | -0.39% | 19,426 | 175,602,331 |
| 2024-05-28 | 91.49 | 94.6 | 90.24 | 90.58 | -0.99% | 41,610 | 383,871,782 |
| 2024-05-27 | 85.6 | 91.62 | 82.34 | 91.49 | +7.57% | 50,868 | 442,936,126 |
| 2024-05-24 | 89.95 | 90.49 | 84.9 | 85.05 | -5.45% | 38,054 | 330,786,455 |
| 2024-05-23 | 91.7 | 92.24 | 89.8 | 89.95 | -1.88% | 18,413 | 167,124,819 |
| 2024-05-22 | 92.2 | 92.2 | 89.7 | 91.67 | -0.57% | 20,415 | 185,946,516 |
| 2024-05-21 | 91.9 | 93.6 | 90.03 | 92.2 | +0.66% | 29,420 | 270,925,175 |
| 2024-05-20 | 89.2 | 93.64 | 88.4 | 91.6 | +2.63% | 36,261 | 332,393,245 |
| 2024-05-17 | 88.49 | 89.3 | 87.04 | 89.25 | +0.86% | 20,569 | 181,630,380 |
| 2024-05-16 | 89.76 | 90.56 | 88.1 | 88.49 | -0.82% | 21,212 | 189,573,102 |
| 2024-05-15 | 88.65 | 90.48 | 86.81 | 89.22 | +0.64% | 22,311 | 198,864,685 |
| 2024-05-14 | 91.09 | 92.71 | 88.2 | 88.65 | -1.92% | 31,944 | 285,803,279 |
| 2024-05-13 | 92.53 | 93.79 | 90.01 | 90.39 | -4.05% | 30,475 | 279,488,868 |
| 2024-05-10 | 95.92 | 96.39 | 92.3 | 94.21 | -1.78% | 38,711 | 364,472,291 |
| 2024-05-09 | 88.7 | 99.99 | 88.7 | 95.92 | +8.32% | 97,063 | 930,818,649 |
| 2024-05-08 | 91.5 | 91.5 | 87.8 | 88.55 | -2.81% | 32,791 | 292,943,676 |
| 2024-05-07 | 93.82 | 94 | 91.01 | 91.11 | -2.89% | 31,504 | 289,504,297 |
| 2024-05-06 | 91.65 | 94.65 | 91.5 | 93.82 | +4.22% | 49,646 | 462,580,997 |
| 2024-04-30 | 97.5 | 97.9 | 90.01 | 90.02 | -7% | 63,904 | 589,024,137 |
| 2024-04-29 | 95 | 99.9 | 93.33 | 96.8 | -3.1% | 55,447 | 538,993,225 |
| 2024-04-26 | 97.79 | 100.56 | 96.33 | 99.9 | +3.33% | 29,088 | 287,980,395 |
| 2024-04-25 | 96.56 | 98.37 | 95.53 | 96.68 | -0.81% | 14,404 | 140,089,456 |
| 2024-04-24 | 97.17 | 99 | 96.3 | 97.47 | +0.32% | 19,295 | 188,216,092 |
| 2024-04-23 | 93.93 | 99.13 | 93.69 | 97.16 | +3.58% | 32,247 | 309,871,213 |
| 2024-04-22 | 95.5 | 97.8 | 91.96 | 93.8 | -4.12% | 40,857 | 386,753,918 |
| 2024-04-19 | 106.01 | 107.31 | 96.26 | 97.83 | -9.32% | 56,714 | 570,906,505 |
| 2024-04-18 | 103.01 | 110.99 | 103.01 | 107.89 | +3.74% | 51,924 | 560,533,742 |
| 2024-04-17 | 98 | 104 | 96.8 | 104 | +8.16% | 38,462 | 381,509,650 |
| 2024-04-16 | 100.21 | 101.65 | 95.81 | 96.15 | -4.94% | 27,973 | 275,525,004 |
| 2024-04-15 | 94.56 | 103.23 | 93.5 | 101.15 | +8.24% | 47,354 | 473,721,492 |
| 2024-04-12 | 94.9 | 95.8 | 93.45 | 93.45 | -1.4% | 16,573 | 156,317,139 |
| 2024-04-11 | 97.4 | 98.35 | 94.39 | 94.78 | -2.94% | 33,187 | 318,482,297 |
| 2024-04-10 | 101.79 | 101.79 | 97.15 | 97.65 | -4.1% | 26,912 | 265,269,824 |
| 2024-04-09 | 100.83 | 102.28 | 99.16 | 101.82 | +1.19% | 16,779 | 169,062,872 |
| 2024-04-08 | 103.42 | 105.79 | 100.51 | 100.62 | -2.75% | 22,119 | 226,550,566 |
| 2024-04-03 | 107.58 | 108.5 | 103.21 | 103.46 | -3.83% | 28,688 | 300,735,837 |
| 2024-04-02 | 108 | 109.18 | 104.86 | 107.58 | -0.72% | 29,753 | 317,726,663 |
| 2024-04-01 | 114 | 114 | 107.95 | 108.36 | -3.01% | 31,671 | 347,084,164 |
| 2024-03-29 | 112.25 | 112.69 | 107.99 | 111.72 | +1.01% | 26,062 | 288,841,381 |
| 2024-03-28 | 111.5 | 114.5 | 109.27 | 110.6 | -0.45% | 26,319 | 293,448,031 |
| 2024-03-27 | 116 | 116.3 | 111.1 | 111.1 | -4.47% | 28,156 | 319,385,785 |
| 2024-03-26 | 118.6 | 122.9 | 115.75 | 116.3 | -1.57% | 35,477 | 423,372,328 |
| 2024-03-25 | 119.6 | 125 | 115 | 118.16 | -1.18% | 50,584 | 607,744,574 |
| 2024-03-22 | 119.02 | 125 | 118.45 | 119.57 | +0.14% | 46,873 | 571,034,595 |
| 2024-03-21 | 118.98 | 121.65 | 116.85 | 119.4 | +1.85% | 35,899 | 426,663,017 |
| 2024-03-20 | 116.66 | 117.75 | 115.4 | 117.23 | +0.62% | 21,290 | 248,622,717 |
| 2024-03-19 | 119.57 | 119.57 | 116.33 | 116.51 | -1.26% | 24,796 | 293,238,137 |
| 2024-03-18 | 115.15 | 118.4 | 115.15 | 118 | +2.17% | 23,997 | 281,059,903 |
| 2024-03-15 | 116 | 116.12 | 113.19 | 115.49 | -0.31% | 19,461 | 222,943,754 |
| 2024-03-14 | 117.9 | 118.52 | 114.19 | 115.85 | -2.63% | 27,633 | 320,779,134 |
| 2024-03-13 | 123 | 123.5 | 118.89 | 118.98 | -1.26% | 21,500 | 259,565,486 |
| 2024-03-12 | 118.54 | 122.37 | 116.85 | 120.5 | +1.65% | 29,493 | 354,877,493 |
| 2024-03-11 | 115 | 118.58 | 113.2 | 118.54 | +1.84% | 23,357 | 272,653,243 |
| 2024-03-08 | 115.49 | 117.75 | 114.68 | 116.4 | +0.95% | 25,993 | 301,488,409 |
| 2024-03-07 | 118 | 120.49 | 115.3 | 115.3 | -0.77% | 33,380 | 394,018,177 |
| 2024-03-06 | 116.3 | 118.3 | 113.5 | 116.19 | -1.78% | 29,717 | 343,874,732 |
| 2024-03-05 | 121.3 | 122.04 | 116.1 | 118.3 | -3.97% | 42,436 | 505,320,787 |
| 2024-03-04 | 117.1 | 123.66 | 115.28 | 123.19 | +5.65% | 50,699 | 605,582,391 |
| 2024-03-01 | 116.4 | 117.79 | 114.5 | 116.6 | +0.17% | 35,163 | 408,693,345 |
| 2024-02-29 | 104.51 | 116.68 | 104.51 | 116.4 | +11.07% | 62,332 | 707,371,041 |
| 2024-02-28 | 114.88 | 119.63 | 104.8 | 104.8 | -9.33% | 62,229 | 697,255,346 |
| 2024-02-27 | 107.7 | 116.11 | 107.01 | 115.58 | +5.95% | 41,446 | 464,395,494 |
| 2024-02-26 | 110.59 | 112.62 | 108.07 | 109.09 | -2.15% | 38,054 | 417,978,135 |
| 2024-02-23 | 104.8 | 113.33 | 102.36 | 111.49 | +7.34% | 54,774 | 589,318,938 |
| 2024-02-22 | 98.18 | 104.49 | 98.18 | 103.87 | +5.72% | 40,557 | 414,327,381 |
| 2024-02-21 | 95.1 | 101.38 | 94.25 | 98.25 | +1.83% | 39,258 | 386,413,290 |
| 2024-02-20 | 96.99 | 97.29 | 94.66 | 96.48 | -0.86% | 29,356 | 281,876,761 |
| 2024-02-19 | 98 | 98.8 | 94.61 | 97.32 | +0.95% | 46,035 | 445,615,495 |
| 2024-02-08 | 93.08 | 100.8 | 93.08 | 96.4 | +4.78% | 50,324 | 489,125,839 |
| 2024-02-07 | 89.1 | 94.6 | 89.02 | 92 | +2.2% | 47,348 | 438,300,655 |
| 2024-02-06 | 79.83 | 90.47 | 78.3 | 90.02 | +11.15% | 43,330 | 366,620,889 |
| 2024-02-05 | 83.64 | 84.59 | 77.48 | 80.99 | -5.19% | 42,327 | 343,753,948 |
| 2024-02-02 | 89.8 | 90.75 | 82.2 | 85.42 | -5.58% | 45,159 | 390,695,004 |
| 2024-02-01 | 89.51 | 92.52 | 87.5 | 90.47 | +0.6% | 39,555 | 357,449,836 |
| 2024-01-31 | 92.67 | 93.98 | 89.72 | 89.93 | -2.31% | 32,845 | 299,419,316 |
| 2024-01-30 | 97.18 | 97.7 | 91.89 | 92.06 | -5.51% | 40,758 | 385,154,374 |
| 2024-01-29 | 101.98 | 103.48 | 97.3 | 97.43 | -3.27% | 29,186 | 290,900,322 |
| 2024-01-26 | 105.82 | 106.29 | 100.49 | 100.72 | -5.7% | 35,250 | 362,173,184 |
| 2024-01-25 | 104 | 107.5 | 102.02 | 106.81 | +2.62% | 42,175 | 443,079,643 |
| 2024-01-24 | 107.96 | 108.28 | 100.88 | 104.08 | -2.42% | 27,535 | 283,917,586 |
| 2024-01-23 | 105.2 | 107.6 | 104.5 | 106.66 | +2.26% | 23,223 | 246,435,141 |
| 2024-01-22 | 111.7 | 111.7 | 103.56 | 104.3 | -6.62% | 33,453 | 357,979,728 |
| 2024-01-19 | 113 | 114.25 | 111.14 | 111.69 | -0.94% | 15,834 | 178,368,933 |
| 2024-01-18 | 110.98 | 112.93 | 108.51 | 112.75 | +1.03% | 22,383 | 247,289,882 |
| 2024-01-17 | 116 | 116.1 | 111.6 | 111.6 | -3.94% | 17,236 | 195,565,749 |
| 2024-01-16 | 115 | 119.35 | 113.82 | 116.18 | +0.64% | 23,239 | 269,679,975 |
| 2024-01-15 | 115.85 | 118.75 | 113.82 | 115.44 | -0.22% | 18,752 | 217,664,654 |
| 2024-01-12 | 115.47 | 118.2 | 114.7 | 115.7 | -0.26% | 19,761 | 230,263,909 |
| 2024-01-11 | 113 | 116.38 | 113 | 116 | +2.07% | 17,869 | 206,054,873 |
| 2024-01-10 | 115.3 | 116.38 | 113.3 | 113.65 | -1.67% | 16,019 | 183,532,435 |
| 2024-01-09 | 117.1 | 118.54 | 114.01 | 115.58 | -0.16% | 17,473 | 202,744,942 |
| 2024-01-08 | 120.41 | 121.42 | 115.5 | 115.76 | -5.11% | 23,333 | 273,156,031 |
| 2024-01-05 | 124.3 | 125.25 | 121.21 | 122 | -1.29% | 15,189 | 187,091,263 |
| 2024-01-04 | 124.35 | 126.5 | 123.35 | 123.6 | -1.8% | 15,047 | 187,361,167 |
| 2024-01-03 | 127 | 128.96 | 124.27 | 125.87 | -1.53% | 26,650 | 336,146,796 |
| 2024-01-02 | 133.5 | 133.5 | 127.26 | 127.83 | -4.33% | 27,908 | 358,843,615 |
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：