股票概览
132.28
-4.42%
-6.11
139.39
开盘价
139.66
最高价
132
最低价
45,615
成交量
数据更新至: 2024-12-31
技术指标
141.13
MA5 (5日均线)
142.09
MA10 (10日均线)
147.18
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 | 139.39 | 139.66 | 132 | 132.28 | -4.42% | 45,615 | 616,197,563 |
| 2024-12-30 | 139.98 | 142.5 | 138.18 | 138.39 | -1.5% | 41,572 | 580,754,861 |
| 2024-12-27 | 147.9 | 148.35 | 140.15 | 140.5 | -5% | 60,104 | 867,826,473 |
| 2024-12-26 | 145.6 | 148.7 | 142.99 | 147.9 | +0.91% | 53,263 | 776,208,873 |
| 2024-12-25 | 145 | 151 | 144.14 | 146.57 | +2.29% | 52,013 | 769,016,579 |
| 2024-12-24 | 143.92 | 145 | 139.41 | 143.29 | -0.42% | 46,633 | 662,065,955 |
| 2024-12-23 | 144.02 | 150.5 | 141 | 143.9 | -0.06% | 60,125 | 880,020,038 |
| 2024-12-20 | 141.54 | 146.66 | 140.53 | 143.98 | +1.36% | 55,388 | 799,209,173 |
| 2024-12-19 | 139.17 | 144.44 | 139.17 | 142.05 | +0.03% | 40,270 | 574,268,729 |
| 2024-12-18 | 140 | 142.6 | 139.16 | 142.01 | +1.18% | 37,152 | 523,714,579 |
| 2024-12-17 | 144.9 | 145.5 | 139.24 | 140.35 | -3.06% | 39,120 | 554,806,575 |
| 2024-12-16 | 152.6 | 154.36 | 144.39 | 144.78 | -6.91% | 61,615 | 915,044,199 |
| 2024-12-13 | 151 | 155.88 | 149.04 | 155.53 | +1.99% | 83,967 | 1,292,420,909 |
| 2024-12-12 | 151.8 | 155.99 | 150.21 | 152.5 | +0.13% | 39,216 | 597,119,227 |
| 2024-12-11 | 151.5 | 154.48 | 150.2 | 152.3 | +0.09% | 37,378 | 569,289,715 |
| 2024-12-10 | 162.18 | 162.18 | 152.12 | 152.16 | -1% | 52,137 | 816,009,859 |
| 2024-12-09 | 155 | 155.48 | 150.2 | 153.7 | -1.34% | 35,831 | 547,996,209 |
| 2024-12-06 | 158.62 | 159.92 | 152.5 | 155.78 | -1.77% | 47,086 | 734,547,157 |
| 2024-12-05 | 155.03 | 159 | 154.5 | 158.58 | +0.93% | 36,952 | 579,495,241 |
| 2024-12-04 | 164.2 | 167.6 | 155.51 | 157.12 | -1.12% | 62,458 | 1,008,251,683 |
| 2024-12-03 | 162 | 165.6 | 158 | 158.9 | -1.91% | 50,623 | 817,506,023 |
| 2024-12-02 | 167 | 167.88 | 160.3 | 162 | -1.94% | 63,039 | 1,030,074,142 |
| 2024-11-29 | 157.9 | 168.58 | 153.5 | 165.2 | +3.57% | 85,074 | 1,363,541,137 |
| 2024-11-28 | 156 | 166.8 | 153.7 | 159.5 | +2.24% | 86,573 | 1,391,690,563 |
| 2024-11-27 | 151 | 156.07 | 145.5 | 156 | +2.1% | 68,350 | 1,039,766,637 |
| 2024-11-26 | 145.12 | 158.95 | 145.01 | 152.79 | +4.59% | 69,326 | 1,067,876,226 |
| 2024-11-25 | 144.28 | 148.55 | 141.88 | 146.08 | +0.9% | 57,978 | 841,714,822 |
| 2024-11-22 | 153 | 154.89 | 144 | 144.78 | -5.99% | 58,239 | 868,046,781 |
| 2024-11-21 | 148.9 | 157.18 | 148.5 | 154 | +2.37% | 67,371 | 1,038,524,695 |
| 2024-11-20 | 146.91 | 153 | 144.9 | 150.44 | +3.75% | 59,834 | 895,990,612 |
| 2024-11-19 | 139 | 146.5 | 137.23 | 145 | +4.92% | 42,380 | 600,161,787 |
| 2024-11-18 | 138.5 | 143.86 | 135.18 | 138.2 | +0.09% | 43,706 | 610,152,753 |
| 2024-11-15 | 146.3 | 147.7 | 138.08 | 138.08 | -5.62% | 56,087 | 795,800,365 |
| 2024-11-14 | 153 | 153.9 | 145.4 | 146.3 | -6.04% | 61,676 | 922,844,181 |
| 2024-11-13 | 149.49 | 158.9 | 148.6 | 155.7 | +3.83% | 82,822 | 1,276,648,360 |
| 2024-11-12 | 151.09 | 156 | 148.28 | 149.95 | -0.96% | 80,751 | 1,219,660,621 |
| 2024-11-11 | 144.4 | 153.35 | 144.4 | 151.4 | +6.83% | 112,830 | 1,680,015,875 |
| 2024-11-08 | 149.99 | 154.5 | 140.18 | 141.72 | -4.57% | 111,552 | 1,645,805,361 |
| 2024-11-07 | 139 | 152.88 | 138 | 148.5 | +6.08% | 84,600 | 1,247,848,862 |
| 2024-11-06 | 134.45 | 144.21 | 132.6 | 139.99 | +5.26% | 88,438 | 1,225,954,013 |
| 2024-11-05 | 129.84 | 135.5 | 128.3 | 133 | +2.92% | 57,751 | 768,145,744 |
| 2024-11-04 | 126.5 | 130.41 | 125.9 | 129.23 | +1.1% | 32,057 | 411,397,325 |
| 2024-11-01 | 136.28 | 137.4 | 127 | 127.82 | -7.12% | 56,783 | 748,706,194 |
| 2024-10-31 | 134.25 | 139.62 | 134.21 | 137.62 | +2.59% | 58,464 | 804,269,291 |
| 2024-10-30 | 136.21 | 137.49 | 131.69 | 134.15 | -2.81% | 57,997 | 780,893,400 |
| 2024-10-29 | 138.85 | 144.13 | 136.69 | 138.03 | -0.23% | 61,277 | 855,679,280 |
| 2024-10-28 | 139.3 | 139.3 | 136.3 | 138.35 | -0.82% | 34,514 | 476,019,055 |
| 2024-10-25 | 141.8 | 143.66 | 138.57 | 139.5 | -0.32% | 41,539 | 583,926,021 |
| 2024-10-24 | 138.79 | 142.99 | 138.58 | 139.95 | +0.37% | 39,673 | 559,223,569 |
| 2024-10-23 | 139.54 | 142.71 | 138.83 | 139.43 | -1.78% | 43,834 | 616,065,138 |
| 2024-10-22 | 146.6 | 147 | 139.78 | 141.96 | -3.43% | 75,556 | 1,078,959,116 |
| 2024-10-21 | 150 | 164.5 | 143.65 | 147 | -2.65% | 134,688 | 2,036,324,003 |
| 2024-10-18 | 129.6 | 158 | 128.5 | 151 | +14.42% | 138,196 | 1,942,938,268 |
| 2024-10-17 | 145 | 145.19 | 131.97 | 131.97 | +9.07% | 125,984 | 1,746,134,899 |
| 2024-10-16 | 121 | 122.93 | 119.63 | 121 | -2.42% | 36,829 | 445,791,028 |
| 2024-10-15 | 126.5 | 130.58 | 124 | 124 | -2.69% | 52,347 | 664,828,670 |
| 2024-10-14 | 124 | 130.09 | 121.52 | 127.43 | +2.27% | 57,543 | 726,518,537 |
| 2024-10-11 | 127 | 132.35 | 123.24 | 124.6 | -4.94% | 58,283 | 739,888,059 |
| 2024-10-10 | 144 | 144.97 | 128.31 | 131.08 | -8.95% | 92,147 | 1,241,206,129 |
| 2024-10-09 | 140 | 168.88 | 133.5 | 143.96 | +0.29% | 161,150 | 2,345,771,042 |
| 2024-10-08 | 143.54 | 143.54 | 135.99 | 143.54 | +20% | 118,486 | 1,687,090,149 |
| 2024-09-30 | 106 | 119.62 | 104.5 | 119.62 | +20% | 82,567 | 938,310,086 |
| 2024-09-27 | 95.99 | 100.51 | 95.29 | 99.68 | +5.53% | 21,712 | 212,022,758 |
| 2024-09-26 | 92.19 | 94.48 | 90.71 | 94.46 | +2.71% | 28,433 | 263,244,242 |
| 2024-09-25 | 92.5 | 93.83 | 91.8 | 91.97 | +0.15% | 25,799 | 239,176,546 |
| 2024-09-24 | 90.15 | 91.96 | 88.12 | 91.83 | +2.39% | 23,451 | 212,676,007 |
| 2024-09-23 | 89.51 | 91.86 | 89.28 | 89.69 | +0.18% | 14,221 | 128,439,323 |
| 2024-09-20 | 89 | 90.4 | 87.9 | 89.53 | +0.77% | 13,601 | 121,702,589 |
| 2024-09-19 | 87.79 | 89.48 | 86.8 | 88.85 | +2.03% | 14,059 | 124,280,689 |
| 2024-09-18 | 89.75 | 89.76 | 86.78 | 87.08 | -3.03% | 16,533 | 144,983,833 |
| 2024-09-13 | 91.9 | 93.87 | 88.26 | 89.8 | -2.61% | 26,060 | 236,367,519 |
| 2024-09-12 | 95.7 | 95.76 | 91.56 | 92.21 | -3.04% | 19,317 | 180,389,094 |
| 2024-09-11 | 92.7 | 95.55 | 91.82 | 95.1 | +2.37% | 18,736 | 176,690,455 |
| 2024-09-10 | 93 | 93.9 | 90.8 | 92.9 | -0.11% | 12,526 | 115,765,678 |
| 2024-09-09 | 93.47 | 94.45 | 92.02 | 93 | -0.9% | 13,090 | 121,905,531 |
| 2024-09-06 | 90.9 | 95.61 | 90.9 | 93.84 | +3.02% | 25,886 | 243,083,734 |
| 2024-09-05 | 91.88 | 93.08 | 89.86 | 91.09 | -1.27% | 14,226 | 130,178,731 |
| 2024-09-04 | 90.28 | 93.6 | 90.1 | 92.26 | +1.2% | 16,012 | 148,003,843 |
| 2024-09-03 | 89.63 | 92.48 | 89.62 | 91.17 | +1.75% | 15,609 | 142,547,810 |
| 2024-09-02 | 90.1 | 92.88 | 89.5 | 89.6 | -1.5% | 20,361 | 185,991,548 |
| 2024-08-30 | 86.22 | 92.29 | 86.22 | 90.96 | +5.99% | 29,330 | 264,079,588 |
| 2024-08-29 | 84 | 86.78 | 83.5 | 85.82 | +1.39% | 18,002 | 153,548,820 |
| 2024-08-28 | 87.27 | 87.54 | 83.83 | 84.64 | -5.65% | 26,307 | 225,703,711 |
| 2024-08-27 | 90.6 | 91.03 | 89.03 | 89.71 | -0.76% | 10,169 | 91,486,731 |
| 2024-08-26 | 91 | 91.8 | 90.22 | 90.4 | -0.55% | 10,920 | 99,154,197 |
| 2024-08-23 | 89.5 | 91.4 | 89 | 90.9 | +0.89% | 12,801 | 115,344,233 |
| 2024-08-22 | 91.49 | 92.41 | 89.8 | 90.1 | -1.1% | 17,523 | 158,998,471 |
| 2024-08-21 | 90.79 | 92.87 | 90.1 | 91.1 | +0.07% | 18,132 | 165,827,213 |
| 2024-08-20 | 95.39 | 95.5 | 90.58 | 91.04 | -4.46% | 30,859 | 284,616,427 |
| 2024-08-19 | 97.6 | 99.37 | 95 | 95.29 | -2.8% | 22,532 | 218,943,820 |
| 2024-08-16 | 97.71 | 99.39 | 97.66 | 98.04 | +0.19% | 18,891 | 186,032,794 |
| 2024-08-15 | 96.1 | 98.9 | 95.85 | 97.85 | +0.82% | 20,539 | 200,814,774 |
| 2024-08-14 | 97 | 98.86 | 95.81 | 97.05 | +0.05% | 20,245 | 196,405,555 |
| 2024-08-13 | 95.82 | 97.16 | 95.8 | 97 | +1.36% | 16,046 | 154,834,596 |
| 2024-08-12 | 94 | 97.19 | 94 | 95.7 | +0.78% | 18,284 | 175,007,335 |
| 2024-08-09 | 95.94 | 97.19 | 94.58 | 94.96 | +0.51% | 23,370 | 224,020,466 |
| 2024-08-08 | 95.1 | 96.57 | 93.13 | 94.48 | -2.07% | 30,418 | 287,883,295 |
| 2024-08-07 | 97.7 | 100.2 | 96.13 | 96.48 | -1.25% | 26,643 | 261,678,166 |
| 2024-08-06 | 99.6 | 99.77 | 94.4 | 97.7 | +0.72% | 33,694 | 325,564,810 |
| 2024-08-05 | 102.88 | 102.88 | 96.75 | 97 | -5.73% | 49,121 | 487,333,200 |
| 2024-08-02 | 101.94 | 105.68 | 100.97 | 102.9 | -0.46% | 53,527 | 553,068,806 |
| 2024-08-01 | 101 | 106.29 | 99.86 | 103.38 | +2.22% | 58,840 | 607,728,135 |
| 2024-07-31 | 96.75 | 103 | 95.81 | 101.13 | +3.69% | 47,096 | 473,339,382 |
| 2024-07-30 | 94.5 | 98.45 | 94.48 | 97.53 | +2.54% | 33,871 | 327,908,437 |
| 2024-07-29 | 98.84 | 99.76 | 94.83 | 95.11 | -4.08% | 41,160 | 395,759,749 |
| 2024-07-26 | 99.7 | 102.97 | 98.09 | 99.16 | -1.49% | 47,824 | 477,201,378 |
| 2024-07-25 | 94.35 | 105.5 | 94 | 100.66 | +7.49% | 64,104 | 641,018,569 |
| 2024-07-24 | 91.84 | 96.35 | 91.84 | 93.65 | +0.71% | 34,209 | 323,349,298 |
| 2024-07-23 | 99 | 99 | 92.91 | 92.99 | -5.6% | 39,916 | 381,524,423 |
| 2024-07-22 | 98.98 | 104 | 97.6 | 98.51 | +0.17% | 47,279 | 472,444,134 |
| 2024-07-19 | 93.56 | 99.86 | 93.08 | 98.34 | +3.98% | 51,179 | 499,545,466 |
| 2024-07-18 | 92.25 | 95.94 | 89.75 | 94.58 | +1.29% | 38,267 | 355,267,133 |
| 2024-07-17 | 94.61 | 96.46 | 93.18 | 93.38 | -2.5% | 28,818 | 272,479,727 |
| 2024-07-16 | 87.98 | 98.86 | 87.78 | 95.77 | +7.73% | 53,073 | 495,526,125 |
| 2024-07-15 | 87.45 | 90.5 | 87.11 | 88.9 | +2.03% | 17,947 | 159,273,838 |
| 2024-07-12 | 88.88 | 89.22 | 86.51 | 87.13 | -2.67% | 17,173 | 149,969,996 |
| 2024-07-11 | 90.53 | 90.79 | 88.7 | 89.52 | +0.54% | 18,046 | 162,120,828 |
| 2024-07-10 | 89.59 | 89.92 | 88 | 89.04 | -0.58% | 14,697 | 130,880,228 |
| 2024-07-09 | 86 | 89.72 | 86 | 89.56 | +3.54% | 22,576 | 199,157,524 |
| 2024-07-08 | 86.98 | 88.75 | 86.01 | 86.5 | -0.89% | 16,395 | 143,665,931 |
| 2024-07-05 | 85.68 | 87.98 | 85.31 | 87.28 | +1.77% | 15,104 | 130,994,888 |
| 2024-07-04 | 89.36 | 89.82 | 85.08 | 85.76 | -3.93% | 19,520 | 170,305,608 |
| 2024-07-03 | 89.49 | 90.8 | 87.06 | 89.27 | -0.26% | 17,426 | 155,656,295 |
| 2024-07-02 | 89.58 | 90.9 | 88.68 | 89.5 | -0.09% | 15,729 | 141,335,209 |
| 2024-07-01 | 87.7 | 90.07 | 87.18 | 89.58 | +1.88% | 14,438 | 128,352,163 |
| 2024-06-28 | 88.15 | 90.35 | 87.58 | 87.93 | -0.72% | 18,922 | 168,343,188 |
| 2024-06-27 | 89.15 | 91.6 | 88.34 | 88.57 | -1.87% | 19,262 | 172,863,750 |
| 2024-06-26 | 90 | 91.4 | 87.1 | 90.26 | +0.86% | 29,689 | 264,420,165 |
| 2024-06-25 | 94.1 | 94.4 | 88.63 | 89.49 | -4.85% | 31,668 | 287,301,236 |
| 2024-06-24 | 97 | 99.58 | 94.05 | 94.05 | -3.43% | 25,673 | 248,523,848 |
| 2024-06-21 | 99.21 | 99.21 | 96.11 | 97.39 | -2.88% | 28,026 | 272,198,746 |
| 2024-06-20 | 100.58 | 102.96 | 99 | 100.28 | -0.31% | 38,986 | 394,539,174 |
| 2024-06-19 | 97.81 | 102.66 | 97.29 | 100.59 | +2.68% | 41,095 | 412,177,019 |
| 2024-06-18 | 96.5 | 98.29 | 95.43 | 97.96 | +0.91% | 26,764 | 259,245,207 |
| 2024-06-17 | 97.08 | 99.27 | 96.5 | 97.08 | -0.94% | 26,303 | 257,290,492 |
| 2024-06-14 | 99.38 | 99.5 | 94.87 | 98 | -1.85% | 36,502 | 352,785,533 |
| 2024-06-13 | 100.04 | 102.98 | 99.75 | 99.85 | +0.09% | 30,801 | 311,244,385 |
| 2024-06-12 | 101.12 | 101.3 | 99.08 | 99.76 | -1.36% | 24,853 | 248,545,254 |
| 2024-06-11 | 95.71 | 101.41 | 95.17 | 101.14 | +5.46% | 37,816 | 371,770,014 |
| 2024-06-07 | 97.54 | 98.2 | 94.02 | 95.9 | -0.82% | 28,278 | 271,104,066 |
| 2024-06-06 | 100.04 | 100.92 | 96.34 | 96.69 | -1.85% | 35,066 | 343,525,117 |
| 2024-06-05 | 98.19 | 101.88 | 97.5 | 98.51 | +0.62% | 30,004 | 300,164,281 |
| 2024-06-04 | 100 | 102.49 | 96.98 | 97.9 | -3.18% | 38,374 | 379,036,460 |
| 2024-06-03 | 101.99 | 104.2 | 99.71 | 101.12 | -0.76% | 34,469 | 350,130,325 |
| 2024-05-31 | 102 | 105.08 | 100.58 | 101.89 | -0.89% | 29,914 | 306,249,648 |
| 2024-05-30 | 103.6 | 110 | 102.3 | 102.8 | -2.06% | 47,551 | 501,992,915 |
| 2024-05-29 | 100.55 | 107.78 | 100.55 | 104.96 | +4.08% | 51,889 | 542,594,654 |
| 2024-05-28 | 104 | 104.44 | 100.81 | 100.85 | -3.08% | 46,341 | 476,890,950 |
| 2024-05-27 | 93.2 | 105.5 | 92 | 104.05 | +12.35% | 60,597 | 597,113,628 |
| 2024-05-24 | 97.01 | 98.2 | 91.8 | 92.61 | -4.63% | 33,546 | 317,141,580 |
| 2024-05-23 | 96.29 | 100.6 | 95.73 | 97.11 | +0.63% | 43,330 | 424,796,122 |
| 2024-05-22 | 97.5 | 97.98 | 94.37 | 96.5 | -1.33% | 32,549 | 311,803,629 |
| 2024-05-21 | 96.18 | 101.3 | 95.55 | 97.8 | +1.66% | 44,194 | 437,893,662 |
| 2024-05-20 | 91.17 | 98.6 | 90 | 96.2 | +5.15% | 46,569 | 443,698,806 |
| 2024-05-17 | 84 | 92.13 | 83.5 | 91.49 | +8.18% | 45,504 | 403,954,507 |
| 2024-05-16 | 84.32 | 86.28 | 83.8 | 84.57 | +0.86% | 16,144 | 137,445,583 |
| 2024-05-15 | 84.11 | 85.37 | 83.2 | 83.85 | -0.89% | 11,510 | 97,123,295 |
| 2024-05-14 | 82.96 | 85.33 | 82.25 | 84.6 | +2.76% | 19,244 | 161,981,961 |
| 2024-05-13 | 86.31 | 86.31 | 81.81 | 82.33 | -4.6% | 26,663 | 222,453,649 |
| 2024-05-10 | 89.09 | 89.09 | 85.8 | 86.3 | -3.46% | 21,871 | 190,079,856 |
| 2024-05-09 | 89.49 | 91.69 | 88.06 | 89.39 | +1.31% | 32,404 | 291,522,264 |
| 2024-05-08 | 85.5 | 90.53 | 85.04 | 88.23 | +3.29% | 36,447 | 322,677,317 |
| 2024-05-07 | 86.24 | 87.5 | 85.11 | 85.42 | -1.62% | 16,134 | 138,598,558 |
| 2024-05-06 | 88.48 | 89 | 86.57 | 86.83 | +0.05% | 15,774 | 138,013,854 |
| 2024-04-30 | 87 | 87.88 | 85.07 | 86.79 | -1.04% | 19,753 | 170,441,353 |
| 2024-04-29 | 83.68 | 89.9 | 83.4 | 87.7 | +4.57% | 35,319 | 308,872,064 |
| 2024-04-26 | 82 | 84.71 | 81.36 | 83.87 | +4.04% | 24,024 | 200,350,493 |
| 2024-04-25 | 80.49 | 81.8 | 79.88 | 80.61 | +0.15% | 16,273 | 131,555,875 |
| 2024-04-24 | 78.35 | 80.99 | 77.64 | 80.49 | +3.99% | 19,209 | 152,875,925 |
| 2024-04-23 | 78.78 | 79.77 | 77.16 | 77.4 | -0.93% | 15,084 | 118,699,840 |
| 2024-04-22 | 76.05 | 78.84 | 75.6 | 78.13 | +0.39% | 12,653 | 98,196,804 |
| 2024-04-19 | 78.7 | 79.28 | 77.56 | 77.83 | -2.26% | 16,722 | 130,934,051 |
| 2024-04-18 | 79 | 80.65 | 78.03 | 79.63 | +0.01% | 18,151 | 144,441,943 |
| 2024-04-17 | 76.89 | 79.8 | 76.89 | 79.62 | +4.3% | 25,135 | 198,156,292 |
| 2024-04-16 | 78.82 | 79.39 | 76.01 | 76.34 | -3.6% | 21,083 | 163,498,457 |
| 2024-04-15 | 80.89 | 81.18 | 78.08 | 79.19 | -1.43% | 21,288 | 169,736,923 |
| 2024-04-12 | 80.5 | 82.09 | 80.2 | 80.34 | +0.3% | 20,057 | 162,601,207 |
| 2024-04-11 | 82.19 | 83.5 | 80.01 | 80.1 | -2.97% | 24,908 | 203,028,228 |
| 2024-04-10 | 85.3 | 85.3 | 81.92 | 82.55 | -3.22% | 17,023 | 141,475,743 |
| 2024-04-09 | 84.85 | 85.9 | 82.96 | 85.3 | +0.21% | 23,134 | 194,869,785 |
| 2024-04-08 | 87.5 | 88.12 | 84.52 | 85.12 | -2.17% | 21,629 | 186,595,730 |
| 2024-04-03 | 88 | 89.51 | 86.51 | 87.01 | -1.81% | 20,121 | 176,694,729 |
| 2024-04-02 | 90.05 | 90.83 | 88 | 88.61 | -2.42% | 17,916 | 159,853,444 |
| 2024-04-01 | 92.01 | 93.79 | 90.09 | 90.81 | +4.07% | 30,664 | 281,336,232 |
| 2024-03-29 | 86.2 | 87.79 | 85.32 | 87.26 | +0.15% | 17,635 | 152,220,103 |
| 2024-03-28 | 85.32 | 88.89 | 85.32 | 87.13 | +1.76% | 26,323 | 230,295,097 |
| 2024-03-27 | 89.3 | 89.87 | 85.5 | 85.62 | -4.86% | 26,051 | 227,655,232 |
| 2024-03-26 | 92.77 | 93.8 | 88.96 | 89.99 | -2.99% | 30,459 | 275,997,752 |
| 2024-03-25 | 95.99 | 97.28 | 92.69 | 92.76 | -2.06% | 31,360 | 298,456,131 |
| 2024-03-22 | 97 | 98.48 | 94.71 | 94.71 | -2.91% | 30,829 | 296,183,047 |
| 2024-03-21 | 101.75 | 101.79 | 97.46 | 97.55 | -2.89% | 33,541 | 331,715,475 |
| 2024-03-20 | 100.43 | 102.17 | 99.86 | 100.45 | -0.97% | 26,959 | 271,717,792 |
| 2024-03-19 | 103.49 | 103.6 | 101.34 | 101.43 | -3.22% | 31,628 | 324,221,159 |
| 2024-03-18 | 101.32 | 106.61 | 101.1 | 104.8 | +2.61% | 44,898 | 467,851,460 |
| 2024-03-15 | 101 | 104.82 | 99.19 | 102.13 | -0.28% | 42,292 | 429,097,521 |
| 2024-03-14 | 105.1 | 106.4 | 99.77 | 102.42 | -4.64% | 47,822 | 493,967,291 |
| 2024-03-13 | 106 | 111.69 | 104.81 | 107.4 | +4.39% | 60,585 | 655,491,186 |
| 2024-03-12 | 101.8 | 105.76 | 100.01 | 102.88 | +1.66% | 40,990 | 420,076,359 |
| 2024-03-11 | 99.01 | 102.58 | 98.5 | 101.2 | +1.94% | 32,551 | 328,587,592 |
| 2024-03-08 | 98.75 | 101.5 | 97.42 | 99.27 | +1.14% | 41,634 | 416,088,557 |
| 2024-03-07 | 102 | 103.39 | 98 | 98.15 | -3.56% | 43,087 | 431,528,991 |
| 2024-03-06 | 101.8 | 103.82 | 99.5 | 101.77 | +0.27% | 42,821 | 437,173,897 |
| 2024-03-05 | 100.2 | 104.28 | 98.07 | 101.5 | +0.44% | 55,231 | 559,961,833 |
| 2024-03-04 | 101.3 | 103.98 | 99.14 | 101.06 | +1.06% | 42,735 | 433,298,149 |
| 2024-03-01 | 101.5 | 103.58 | 98.05 | 100 | -2.34% | 58,463 | 588,842,371 |
| 2024-02-29 | 98.5 | 103.29 | 97.44 | 102.4 | +3.43% | 57,287 | 577,933,079 |
| 2024-02-28 | 102.56 | 107.99 | 99 | 99 | -4.2% | 57,102 | 587,037,003 |
| 2024-02-27 | 92.2 | 107.38 | 91.9 | 103.34 | +10.64% | 55,750 | 554,794,442 |
| 2024-02-26 | 90.39 | 96.08 | 90.06 | 93.4 | +2.64% | 35,661 | 334,770,831 |
| 2024-02-23 | 92.69 | 93.88 | 90.3 | 91 | +0.13% | 27,960 | 255,430,851 |
| 2024-02-22 | 88.6 | 94.56 | 88.15 | 90.88 | +4.76% | 40,410 | 368,457,286 |
| 2024-02-21 | 85.5 | 89.67 | 84.02 | 86.75 | +0.58% | 33,326 | 288,779,782 |
| 2024-02-20 | 87.6 | 87.61 | 85.8 | 86.25 | -3.09% | 30,517 | 263,948,116 |
| 2024-02-19 | 85.97 | 90.43 | 82.95 | 89 | +8.44% | 53,417 | 463,436,819 |
| 2024-02-08 | 80 | 84.38 | 78.99 | 82.07 | +5.18% | 38,548 | 313,765,650 |
| 2024-02-07 | 76.74 | 81.35 | 76 | 78.03 | +1.99% | 43,625 | 344,127,345 |
| 2024-02-06 | 69 | 77.36 | 68.5 | 76.51 | +8.03% | 39,781 | 292,058,545 |
| 2024-02-05 | 76.05 | 76.38 | 67.89 | 70.82 | -6.59% | 41,175 | 295,381,170 |
| 2024-02-02 | 80.81 | 82 | 73.58 | 75.82 | -6.16% | 35,953 | 277,424,613 |
| 2024-02-01 | 79.77 | 84.05 | 77.77 | 80.8 | +1.28% | 39,136 | 316,902,777 |
| 2024-01-31 | 84.18 | 84.69 | 79.46 | 79.78 | -5.8% | 39,305 | 321,058,756 |
| 2024-01-30 | 85.52 | 89.21 | 83.88 | 84.69 | -7.95% | 45,814 | 394,878,819 |
| 2024-01-29 | 90.1 | 95.79 | 89.4 | 92 | +1.57% | 40,443 | 376,987,854 |
| 2024-01-26 | 93.48 | 93.49 | 89.8 | 90.58 | -3.22% | 26,690 | 243,728,147 |
| 2024-01-25 | 91.27 | 94.2 | 90 | 93.59 | +1.51% | 44,155 | 408,111,241 |
| 2024-01-24 | 90 | 92.88 | 88.33 | 92.2 | +2.7% | 45,471 | 413,168,075 |
| 2024-01-23 | 87.05 | 91.21 | 85.64 | 89.78 | +3.46% | 35,464 | 315,320,285 |
| 2024-01-22 | 92.08 | 93.07 | 86.3 | 86.78 | -5.16% | 29,885 | 268,030,963 |
| 2024-01-19 | 93.5 | 94.12 | 91.5 | 91.5 | -2.66% | 21,931 | 203,202,932 |
| 2024-01-18 | 91.03 | 94.08 | 89.43 | 94 | +2.4% | 39,577 | 362,972,791 |
| 2024-01-17 | 94.5 | 95.83 | 91.62 | 91.8 | -2.9% | 29,779 | 279,654,955 |
| 2024-01-16 | 93.47 | 95.8 | 92.77 | 94.54 | +0.57% | 22,321 | 210,005,983 |
| 2024-01-15 | 93.79 | 96.77 | 92.86 | 94 | +0.19% | 24,536 | 232,840,724 |
| 2024-01-12 | 95.78 | 96.42 | 93.77 | 93.82 | -2.27% | 21,866 | 206,944,779 |
| 2024-01-11 | 94.29 | 97.78 | 94.29 | 96 | +1.8% | 29,868 | 287,773,441 |
| 2024-01-10 | 98 | 98.05 | 94.28 | 94.3 | -3.98% | 35,097 | 336,116,906 |
| 2024-01-09 | 102.9 | 103.33 | 97.52 | 98.21 | -2.68% | 36,777 | 366,504,252 |
| 2024-01-08 | 104.63 | 105.87 | 100.73 | 100.91 | -3.79% | 29,436 | 301,769,988 |
| 2024-01-05 | 107.52 | 108.41 | 104 | 104.88 | -2.99% | 28,314 | 299,783,587 |
| 2024-01-04 | 108.49 | 109.43 | 106.18 | 108.11 | -0.71% | 28,803 | 309,207,666 |
| 2024-01-03 | 108.72 | 110.63 | 107.32 | 108.88 | -0.38% | 33,438 | 363,855,259 |
| 2024-01-02 | 109.69 | 111.95 | 107.46 | 109.3 | -1.18% | 35,217 | 386,699,209 |
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：