股票概览
100
-3.89%
-4.05
104.52
开盘价
104.78
最高价
100
最低价
17,440
成交量
数据更新至: 2024-12-31
技术指标
103.33
MA5 (5日均线)
104.32
MA10 (10日均线)
107.23
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 | 104.52 | 104.78 | 100 | 100 | -3.89% | 17,440 | 177,622,649 |
| 2024-12-30 | 104.01 | 105.25 | 102.88 | 104.05 | -0.64% | 18,320 | 190,374,212 |
| 2024-12-27 | 105 | 107.35 | 104.01 | 104.72 | +0.33% | 25,339 | 268,311,565 |
| 2024-12-26 | 103.5 | 105.35 | 103.26 | 104.38 | +0.84% | 16,146 | 168,554,724 |
| 2024-12-25 | 105.05 | 106.38 | 102.62 | 103.51 | -2.29% | 18,752 | 195,766,051 |
| 2024-12-24 | 105.97 | 106.04 | 103.44 | 105.94 | +1.87% | 17,470 | 183,134,428 |
| 2024-12-23 | 106 | 106.75 | 103.33 | 104 | -2.05% | 23,209 | 243,129,150 |
| 2024-12-20 | 104.5 | 107.79 | 104.16 | 106.18 | +1.17% | 28,465 | 302,271,254 |
| 2024-12-19 | 104.2 | 106.29 | 104.2 | 104.95 | -0.52% | 16,540 | 173,991,615 |
| 2024-12-18 | 107.49 | 107.49 | 105.4 | 105.5 | +0.07% | 13,890 | 147,627,108 |
| 2024-12-17 | 105.06 | 106.24 | 104.6 | 105.43 | +0.14% | 11,748 | 123,973,049 |
| 2024-12-16 | 107.22 | 108.07 | 104.51 | 105.28 | -2.65% | 16,887 | 178,880,404 |
| 2024-12-13 | 111.5 | 111.5 | 108.15 | 108.15 | -3.34% | 23,597 | 258,076,648 |
| 2024-12-12 | 114.5 | 114.5 | 111.01 | 111.89 | -1.58% | 17,128 | 192,226,566 |
| 2024-12-11 | 111.3 | 115.86 | 111 | 113.69 | +2.24% | 23,903 | 272,819,404 |
| 2024-12-10 | 115.1 | 116.1 | 110.66 | 111.2 | +0.81% | 22,693 | 256,633,497 |
| 2024-12-09 | 112 | 113.59 | 109.91 | 110.31 | -2.08% | 14,855 | 165,831,445 |
| 2024-12-06 | 110.02 | 112.99 | 109 | 112.65 | +1.72% | 18,053 | 201,214,965 |
| 2024-12-05 | 111.3 | 111.8 | 109.21 | 110.74 | -1.07% | 16,058 | 177,175,116 |
| 2024-12-04 | 115.8 | 116.3 | 111.59 | 111.94 | -1.91% | 22,238 | 253,740,505 |
| 2024-12-03 | 115.99 | 117 | 113.1 | 114.12 | -1.32% | 22,247 | 254,183,059 |
| 2024-12-02 | 116.57 | 116.58 | 114.2 | 115.65 | -0.29% | 23,601 | 272,248,491 |
| 2024-11-29 | 111.69 | 116.36 | 110.75 | 115.99 | +4.39% | 27,683 | 316,195,804 |
| 2024-11-28 | 110.53 | 113.79 | 109.65 | 111.11 | +0.97% | 21,837 | 244,109,449 |
| 2024-11-27 | 108.5 | 110.5 | 106.51 | 110.04 | +1.28% | 21,130 | 229,584,723 |
| 2024-11-26 | 111.91 | 113.18 | 108.58 | 108.65 | -2.84% | 17,815 | 196,984,457 |
| 2024-11-25 | 112 | 115 | 109.3 | 111.83 | -0.05% | 20,451 | 228,836,888 |
| 2024-11-22 | 114.87 | 117.37 | 110.71 | 111.89 | -2.37% | 25,932 | 297,788,764 |
| 2024-11-21 | 114 | 117.35 | 113.6 | 114.61 | -0.17% | 20,666 | 238,506,682 |
| 2024-11-20 | 114.6 | 116.65 | 113 | 114.8 | +0.13% | 22,088 | 254,473,489 |
| 2024-11-19 | 109.82 | 115 | 109.35 | 114.65 | +5.01% | 26,581 | 298,634,066 |
| 2024-11-18 | 108.54 | 112.49 | 107.35 | 109.18 | +0.59% | 26,395 | 289,830,616 |
| 2024-11-15 | 114.19 | 115.5 | 108.41 | 108.54 | -5.23% | 27,767 | 311,116,058 |
| 2024-11-14 | 117 | 119.95 | 114.01 | 114.53 | -3.15% | 26,217 | 306,297,064 |
| 2024-11-13 | 117.07 | 120.37 | 116.49 | 118.25 | +0.19% | 30,296 | 358,388,844 |
| 2024-11-12 | 122 | 123.64 | 117.01 | 118.02 | -4.05% | 44,659 | 535,693,738 |
| 2024-11-11 | 117.9 | 124.6 | 117.27 | 123 | +6.33% | 63,716 | 775,550,483 |
| 2024-11-08 | 117.2 | 122.7 | 115.38 | 115.68 | +2.74% | 57,281 | 679,613,786 |
| 2024-11-07 | 107.6 | 112.68 | 107.3 | 112.6 | +3.91% | 31,785 | 350,400,711 |
| 2024-11-06 | 109.16 | 112.5 | 107 | 108.36 | -0.68% | 43,012 | 470,512,182 |
| 2024-11-05 | 104.51 | 109.1 | 104.02 | 109.1 | +3.93% | 39,281 | 421,989,217 |
| 2024-11-04 | 102.5 | 106.25 | 101.88 | 104.97 | +2.49% | 21,839 | 227,767,316 |
| 2024-11-01 | 105.25 | 106.66 | 102.4 | 102.42 | -3.93% | 28,921 | 300,525,399 |
| 2024-10-31 | 105.32 | 107.79 | 103.8 | 106.61 | +2.01% | 33,640 | 355,941,149 |
| 2024-10-30 | 104.93 | 106.8 | 103.6 | 104.51 | -0.94% | 20,408 | 214,298,581 |
| 2024-10-29 | 106.99 | 109 | 105.36 | 105.5 | -2.31% | 25,404 | 272,275,799 |
| 2024-10-28 | 109.07 | 109.2 | 106.75 | 108 | -0.98% | 22,728 | 244,901,749 |
| 2024-10-25 | 108.05 | 111.15 | 106.7 | 109.07 | +1.35% | 31,824 | 346,226,032 |
| 2024-10-24 | 108.07 | 109.59 | 106.7 | 107.62 | -1.19% | 22,663 | 245,003,778 |
| 2024-10-23 | 110.02 | 111.88 | 107.91 | 108.92 | -2.05% | 31,493 | 346,795,604 |
| 2024-10-22 | 114.5 | 115 | 109.73 | 111.2 | -4.08% | 33,523 | 374,541,394 |
| 2024-10-21 | 115.44 | 122.49 | 111.11 | 115.93 | +2.22% | 53,283 | 624,250,676 |
| 2024-10-18 | 104.6 | 121.49 | 104.06 | 113.41 | +8.09% | 48,492 | 542,103,668 |
| 2024-10-17 | 108.45 | 109.75 | 104.82 | 104.92 | -2.49% | 23,301 | 248,696,978 |
| 2024-10-16 | 108.12 | 111.75 | 107.2 | 107.6 | -4.02% | 19,232 | 209,092,861 |
| 2024-10-15 | 115.98 | 117.96 | 111.95 | 112.11 | -3.56% | 24,947 | 287,863,412 |
| 2024-10-14 | 118.86 | 118.86 | 108.5 | 116.25 | +1.71% | 29,132 | 330,262,397 |
| 2024-10-11 | 121.21 | 122.51 | 110 | 114.3 | -6.23% | 31,086 | 359,287,039 |
| 2024-10-10 | 131 | 131.3 | 116.66 | 121.89 | -4% | 46,006 | 565,820,570 |
| 2024-10-09 | 126.6 | 139.99 | 120.21 | 126.97 | +0.3% | 69,287 | 906,475,616 |
| 2024-10-08 | 126.59 | 126.59 | 120.12 | 126.59 | +20% | 52,979 | 667,281,306 |
| 2024-09-30 | 95.23 | 105.8 | 94 | 105.49 | +17.24% | 33,684 | 337,120,434 |
| 2024-09-27 | 86.28 | 90 | 86.06 | 89.98 | +6.4% | 9,450 | 82,918,892 |
| 2024-09-26 | 81.61 | 84.79 | 80.4 | 84.57 | +3.45% | 12,533 | 103,418,372 |
| 2024-09-25 | 82.5 | 83.88 | 81.58 | 81.75 | +0.37% | 12,461 | 102,840,574 |
| 2024-09-24 | 78.11 | 81.89 | 78 | 81.45 | +4.88% | 12,733 | 101,667,629 |
| 2024-09-23 | 80.14 | 80.69 | 77.21 | 77.66 | -3.07% | 12,935 | 101,440,548 |
| 2024-09-20 | 81.02 | 81.36 | 79.72 | 80.12 | -0.92% | 6,681 | 53,667,689 |
| 2024-09-19 | 81.88 | 82.62 | 80.16 | 80.86 | -0.42% | 9,096 | 74,023,764 |
| 2024-09-18 | 82.33 | 83.43 | 80.32 | 81.2 | -0.77% | 7,660 | 62,826,275 |
| 2024-09-13 | 81.63 | 83.51 | 81.5 | 81.83 | +0.02% | 8,787 | 72,540,845 |
| 2024-09-12 | 83.12 | 83.41 | 81.8 | 81.81 | -1.22% | 5,371 | 44,303,065 |
| 2024-09-11 | 82.1 | 83.5 | 81.8 | 82.82 | -0.11% | 6,277 | 51,933,053 |
| 2024-09-10 | 82.02 | 83.28 | 81.85 | 82.91 | +1.11% | 5,711 | 47,183,572 |
| 2024-09-09 | 81.9 | 83.44 | 81.2 | 82 | -0.32% | 5,915 | 48,618,579 |
| 2024-09-06 | 83.43 | 84.85 | 82.2 | 82.26 | -1.4% | 6,233 | 51,961,418 |
| 2024-09-05 | 84.75 | 85.09 | 82.3 | 83.43 | -0.32% | 8,830 | 73,640,826 |
| 2024-09-04 | 82.79 | 85 | 81.8 | 83.7 | +0.35% | 9,895 | 82,800,997 |
| 2024-09-03 | 86.05 | 87.27 | 83.19 | 83.41 | -3.35% | 13,513 | 115,217,107 |
| 2024-09-02 | 90.7 | 91.16 | 86.26 | 86.3 | -5.66% | 13,470 | 119,361,458 |
| 2024-08-30 | 88.75 | 91.6 | 88.75 | 91.48 | +2.76% | 17,654 | 159,757,130 |
| 2024-08-29 | 88.27 | 90.33 | 87.89 | 89.02 | +0.41% | 8,510 | 75,966,139 |
| 2024-08-28 | 87.41 | 88.86 | 87.16 | 88.66 | +1.56% | 8,747 | 77,078,672 |
| 2024-08-27 | 87.45 | 88.8 | 86.94 | 87.3 | -0.52% | 6,786 | 59,653,380 |
| 2024-08-26 | 87.97 | 89.58 | 87.4 | 87.76 | -0.27% | 8,303 | 73,252,145 |
| 2024-08-23 | 88.88 | 88.88 | 86.2 | 88 | -0.56% | 9,286 | 81,070,895 |
| 2024-08-22 | 88.82 | 89.83 | 87.62 | 88.5 | -0.35% | 6,874 | 60,939,779 |
| 2024-08-21 | 89.6 | 91.2 | 88.03 | 88.81 | -1% | 10,490 | 93,663,976 |
| 2024-08-20 | 91.73 | 92 | 89.53 | 89.71 | -1.85% | 6,985 | 63,153,081 |
| 2024-08-19 | 92.03 | 92.55 | 90.11 | 91.4 | -0.19% | 9,800 | 89,572,791 |
| 2024-08-16 | 94.49 | 94.49 | 91.42 | 91.57 | -1.27% | 8,260 | 76,220,018 |
| 2024-08-15 | 92.96 | 93.51 | 91.51 | 92.75 | +0.48% | 14,333 | 132,823,136 |
| 2024-08-14 | 94.88 | 95.5 | 92.3 | 92.31 | -2.02% | 10,056 | 93,748,920 |
| 2024-08-13 | 94.98 | 95.33 | 91.9 | 94.21 | +0.02% | 15,756 | 147,207,879 |
| 2024-08-12 | 94.6 | 97.76 | 93.8 | 94.19 | -1.4% | 15,151 | 144,590,490 |
| 2024-08-09 | 98.7 | 99 | 95.18 | 95.53 | -1.11% | 19,109 | 185,124,541 |
| 2024-08-08 | 94.99 | 98 | 92.88 | 96.6 | +5.83% | 36,633 | 349,850,545 |
| 2024-08-07 | 87.77 | 93.49 | 87.35 | 91.28 | +3.55% | 17,975 | 163,790,243 |
| 2024-08-06 | 88.17 | 88.7 | 86.62 | 88.15 | +1.72% | 8,453 | 73,942,987 |
| 2024-08-05 | 88.97 | 90 | 86.58 | 86.66 | -3.29% | 12,449 | 109,555,706 |
| 2024-08-02 | 90.5 | 92.49 | 89.49 | 89.61 | -2.6% | 11,922 | 108,408,810 |
| 2024-08-01 | 90.44 | 93.2 | 90.21 | 92 | +1.32% | 16,197 | 149,144,943 |
| 2024-07-31 | 87.97 | 91.2 | 87.96 | 90.8 | +2.1% | 18,317 | 164,902,985 |
| 2024-07-30 | 86.98 | 89.33 | 84.35 | 88.93 | +2.37% | 12,404 | 108,296,986 |
| 2024-07-29 | 88 | 89.98 | 86.51 | 86.87 | -1.06% | 10,855 | 95,532,430 |
| 2024-07-26 | 86.44 | 88.56 | 86.05 | 87.8 | +1.88% | 8,370 | 73,238,714 |
| 2024-07-25 | 86.02 | 87.56 | 85.74 | 86.18 | -0.94% | 9,215 | 79,666,232 |
| 2024-07-24 | 89.36 | 89.8 | 86.18 | 87 | -2.64% | 15,444 | 135,501,825 |
| 2024-07-23 | 94.98 | 95.5 | 89 | 89.36 | -5.94% | 17,708 | 161,750,113 |
| 2024-07-22 | 93.78 | 95 | 92.79 | 95 | +2.14% | 16,927 | 159,506,881 |
| 2024-07-19 | 93.01 | 94.5 | 91.8 | 93.01 | -0.98% | 17,718 | 164,972,117 |
| 2024-07-18 | 91.52 | 94.62 | 90.88 | 93.93 | +1.55% | 19,491 | 181,245,102 |
| 2024-07-17 | 90.35 | 93.25 | 89.01 | 92.5 | +1.97% | 20,420 | 187,244,549 |
| 2024-07-16 | 89.86 | 90.78 | 88.62 | 90.71 | +0.42% | 14,241 | 128,114,615 |
| 2024-07-15 | 89.07 | 91.32 | 89 | 90.33 | +1.72% | 11,620 | 104,685,647 |
| 2024-07-12 | 87.79 | 89.45 | 86.5 | 88.8 | +0.9% | 10,387 | 91,627,629 |
| 2024-07-11 | 87.9 | 88.8 | 86.38 | 88.01 | +1.22% | 13,491 | 118,245,133 |
| 2024-07-10 | 89.48 | 89.48 | 86.92 | 86.95 | -2.18% | 11,749 | 103,152,715 |
| 2024-07-09 | 86.1 | 89.26 | 85.98 | 88.89 | +3.23% | 15,703 | 137,931,035 |
| 2024-07-08 | 85.98 | 88.21 | 85.5 | 86.11 | +0.21% | 14,149 | 123,286,311 |
| 2024-07-05 | 87.49 | 87.5 | 83.75 | 85.93 | -1.33% | 15,676 | 133,809,859 |
| 2024-07-04 | 87.7 | 88.89 | 86.8 | 87.09 | -0.77% | 13,864 | 121,791,532 |
| 2024-07-03 | 84.25 | 87.98 | 83.58 | 87.77 | +3.72% | 15,537 | 134,261,442 |
| 2024-07-02 | 85.21 | 86.39 | 84.04 | 84.62 | -0.69% | 10,136 | 86,365,121 |
| 2024-07-01 | 84.87 | 86 | 82.5 | 85.21 | +0.83% | 13,448 | 113,390,127 |
| 2024-06-28 | 81.52 | 84.8 | 81.03 | 84.51 | +2.64% | 16,617 | 138,643,503 |
| 2024-06-27 | 80.77 | 82.99 | 79.41 | 82.34 | +1.47% | 20,597 | 167,453,658 |
| 2024-06-26 | 80.58 | 81.6 | 79.55 | 81.15 | +1.18% | 15,890 | 127,965,013 |
| 2024-06-25 | 84 | 84.08 | 79.46 | 80.2 | -4.04% | 17,270 | 139,874,231 |
| 2024-06-24 | 85.75 | 87.5 | 83.45 | 83.58 | -3.14% | 20,018 | 171,199,541 |
| 2024-06-21 | 84.5 | 86.83 | 83 | 86.29 | +1.27% | 19,086 | 162,881,733 |
| 2024-06-20 | 85 | 87.6 | 84.5 | 85.21 | +0.39% | 20,558 | 177,243,720 |
| 2024-06-19 | 86.15 | 86.73 | 83.65 | 84.88 | -0.88% | 16,222 | 137,760,158 |
| 2024-06-18 | 85.38 | 86.6 | 84.79 | 85.63 | +0.29% | 20,339 | 174,146,917 |
| 2024-06-17 | 83.58 | 86.37 | 83 | 85.38 | +3.12% | 29,502 | 251,452,646 |
| 2024-06-14 | 86.65 | 86.88 | 82.8 | 82.8 | -4.88% | 54,289 | 457,683,843 |
| 2024-06-13 | 84.99 | 89.35 | 84.99 | 87.05 | +3.88% | 50,423 | 442,311,224 |
| 2024-06-12 | 83 | 84.92 | 82.2 | 83.8 | +1.37% | 36,226 | 303,178,277 |
| 2024-06-11 | 79.71 | 82.7 | 79.51 | 82.67 | +3.94% | 33,538 | 272,752,333 |
| 2024-06-07 | 79.26 | 80.84 | 78.63 | 79.54 | +0.81% | 17,259 | 137,627,058 |
| 2024-06-06 | 80.04 | 81.49 | 78.9 | 78.9 | -1% | 19,908 | 159,837,420 |
| 2024-06-05 | 79 | 80.77 | 78.66 | 79.7 | +0.86% | 21,001 | 168,320,247 |
| 2024-06-04 | 79.95 | 79.95 | 77.5 | 79.02 | +0.43% | 16,872 | 132,316,669 |
| 2024-06-03 | 76.6 | 79.7 | 76.58 | 78.68 | +3.64% | 33,288 | 261,401,472 |
| 2024-05-31 | 75.49 | 76.1 | 74.74 | 75.92 | +0.56% | 16,341 | 123,327,175 |
| 2024-05-30 | 74.16 | 76.2 | 73.86 | 75.5 | +1.03% | 19,345 | 145,735,338 |
| 2024-05-29 | 76.13 | 76.7 | 74.48 | 74.73 | -1.8% | 13,061 | 98,380,153 |
| 2024-05-28 | 77.08 | 78.77 | 76.1 | 76.1 | -1.16% | 17,227 | 133,370,979 |
| 2024-05-27 | 75.13 | 77.17 | 72.57 | 76.99 | +2.82% | 17,031 | 127,631,639 |
| 2024-05-24 | 77.5 | 77.78 | 74.87 | 74.88 | -3.38% | 11,197 | 85,130,900 |
| 2024-05-23 | 78.48 | 79.14 | 77.5 | 77.5 | -1.26% | 10,467 | 81,780,469 |
| 2024-05-22 | 78.56 | 78.82 | 77.3 | 78.49 | +0.58% | 9,476 | 74,070,421 |
| 2024-05-21 | 78.08 | 78.78 | 77.66 | 78.04 | -0.52% | 8,870 | 69,373,325 |
| 2024-05-20 | 78.9 | 80.53 | 78.09 | 78.45 | -0.73% | 14,212 | 112,608,003 |
| 2024-05-17 | 77.05 | 79.18 | 76.65 | 79.03 | +1.55% | 11,660 | 91,137,545 |
| 2024-05-16 | 76.98 | 77.82 | 75.75 | 77.82 | +2.31% | 12,332 | 94,886,115 |
| 2024-05-15 | 77.5 | 77.99 | 75.61 | 76.06 | -2.01% | 10,946 | 84,016,007 |
| 2024-05-14 | 78.04 | 78.77 | 76.88 | 77.62 | +0.95% | 11,665 | 90,694,965 |
| 2024-05-13 | 77.4 | 78.56 | 76.46 | 76.89 | -1.23% | 12,130 | 93,825,020 |
| 2024-05-10 | 80.55 | 80.9 | 77.6 | 77.85 | -3.29% | 21,198 | 166,386,573 |
| 2024-05-09 | 78.28 | 81.47 | 78.28 | 80.5 | +2.82% | 19,733 | 158,718,275 |
| 2024-05-08 | 79 | 80.25 | 78.08 | 78.29 | -1.58% | 15,246 | 120,390,289 |
| 2024-05-07 | 82.35 | 82.79 | 79 | 79.55 | -3.82% | 23,088 | 186,208,716 |
| 2024-05-06 | 83.43 | 83.89 | 81.85 | 82.71 | +0.85% | 16,004 | 132,811,878 |
| 2024-04-30 | 83.53 | 84.39 | 81.84 | 82.01 | -2.24% | 18,081 | 149,660,429 |
| 2024-04-29 | 81 | 84.8 | 80.33 | 83.89 | -0.6% | 31,106 | 258,002,428 |
| 2024-04-26 | 81.48 | 84.47 | 81 | 84.4 | +3.63% | 18,872 | 156,772,954 |
| 2024-04-25 | 81.9 | 82.78 | 80.67 | 81.44 | -0.28% | 10,630 | 86,993,578 |
| 2024-04-24 | 81.43 | 82.75 | 81.03 | 81.67 | +0.37% | 14,017 | 114,633,906 |
| 2024-04-23 | 81.13 | 82.48 | 80.2 | 81.37 | +0.57% | 12,060 | 98,059,499 |
| 2024-04-22 | 77.3 | 81.5 | 77.02 | 80.91 | +4.02% | 17,346 | 138,908,508 |
| 2024-04-19 | 81.09 | 81.74 | 77.78 | 77.78 | -5.15% | 17,007 | 135,038,835 |
| 2024-04-18 | 82.2 | 83.51 | 81.66 | 82 | -1.05% | 13,950 | 115,201,388 |
| 2024-04-17 | 80.94 | 82.87 | 79.2 | 82.87 | +3.69% | 17,732 | 145,133,858 |
| 2024-04-16 | 82.04 | 82.86 | 79.65 | 79.92 | -2.43% | 16,846 | 136,660,112 |
| 2024-04-15 | 79.99 | 83.29 | 79.51 | 81.91 | +3.66% | 18,986 | 155,416,642 |
| 2024-04-12 | 80 | 80.78 | 78.91 | 79.02 | -1% | 8,781 | 70,082,882 |
| 2024-04-11 | 80.5 | 81.54 | 79.39 | 79.82 | -1.2% | 10,753 | 86,529,534 |
| 2024-04-10 | 83 | 83.69 | 80.55 | 80.79 | -2.66% | 10,632 | 86,822,466 |
| 2024-04-09 | 82.04 | 83.3 | 81.62 | 83 | +0.24% | 12,930 | 106,732,388 |
| 2024-04-08 | 84.63 | 86.38 | 82.55 | 82.8 | -2.19% | 13,176 | 111,104,874 |
| 2024-04-03 | 85.31 | 86.84 | 84.45 | 84.65 | -1.23% | 13,850 | 118,430,123 |
| 2024-04-02 | 86.66 | 87.18 | 84.63 | 85.7 | -1.79% | 13,417 | 114,894,476 |
| 2024-04-01 | 87.76 | 88.37 | 86.8 | 87.26 | +0.53% | 12,189 | 106,739,691 |
| 2024-03-29 | 84.1 | 87.98 | 83.88 | 86.8 | +2.59% | 16,899 | 144,500,530 |
| 2024-03-28 | 84.01 | 86.48 | 84.01 | 84.61 | +0.99% | 17,652 | 150,606,994 |
| 2024-03-27 | 86.35 | 86.95 | 83.67 | 83.78 | -3.03% | 17,334 | 148,074,713 |
| 2024-03-26 | 88.15 | 89.66 | 85.81 | 86.4 | -1.82% | 23,164 | 202,272,310 |
| 2024-03-25 | 94.2 | 94.2 | 87.01 | 88 | -6.6% | 40,831 | 366,477,466 |
| 2024-03-22 | 93 | 97.71 | 93 | 94.22 | +1.28% | 42,864 | 409,402,331 |
| 2024-03-21 | 92.01 | 95.3 | 90.58 | 93.03 | +2.91% | 38,369 | 357,335,849 |
| 2024-03-20 | 90.11 | 91.42 | 89.89 | 90.4 | -0.01% | 11,394 | 103,256,508 |
| 2024-03-19 | 92.94 | 93.12 | 90.4 | 90.41 | -2.72% | 18,352 | 168,552,250 |
| 2024-03-18 | 92.8 | 93.2 | 90.1 | 92.94 | +0.09% | 24,289 | 222,542,642 |
| 2024-03-15 | 93.39 | 93.4 | 91.21 | 92.86 | -0.29% | 14,172 | 130,850,339 |
| 2024-03-14 | 93.4 | 94.54 | 91.77 | 93.13 | -1.26% | 12,112 | 112,811,077 |
| 2024-03-13 | 96.22 | 96.88 | 94.06 | 94.32 | -1.01% | 13,342 | 126,995,186 |
| 2024-03-12 | 95 | 97.1 | 94.67 | 95.28 | +0.32% | 14,602 | 139,633,427 |
| 2024-03-11 | 92 | 95.21 | 91.22 | 94.98 | +2.48% | 20,653 | 193,380,988 |
| 2024-03-08 | 93.27 | 95.6 | 92.6 | 92.68 | -0.48% | 27,588 | 258,576,936 |
| 2024-03-07 | 95 | 98.22 | 93.08 | 93.13 | -1.18% | 20,157 | 192,372,969 |
| 2024-03-06 | 94.13 | 95.88 | 92.09 | 94.24 | +0.1% | 17,709 | 166,507,528 |
| 2024-03-05 | 96.52 | 96.59 | 93.61 | 94.15 | -2.55% | 21,069 | 199,743,626 |
| 2024-03-04 | 96.01 | 97.88 | 94.5 | 96.61 | +0.37% | 23,857 | 229,405,314 |
| 2024-03-01 | 97 | 98.54 | 94.18 | 96.25 | -2.02% | 35,691 | 343,491,491 |
| 2024-02-29 | 90.5 | 98.23 | 90.2 | 98.23 | +12.84% | 46,524 | 437,017,877 |
| 2024-02-28 | 91.78 | 92.33 | 86.94 | 87.05 | -5.33% | 25,906 | 232,516,587 |
| 2024-02-27 | 86.07 | 92.12 | 85.9 | 91.95 | +5.82% | 27,812 | 248,112,667 |
| 2024-02-26 | 86.55 | 87.76 | 85.67 | 86.89 | +0.61% | 19,954 | 173,255,237 |
| 2024-02-23 | 86.8 | 86.8 | 84.09 | 86.36 | +0.89% | 17,685 | 151,173,230 |
| 2024-02-22 | 86.68 | 86.9 | 84.7 | 85.6 | -0.81% | 18,033 | 154,640,042 |
| 2024-02-21 | 85.47 | 88.25 | 84.71 | 86.3 | +0.58% | 17,082 | 148,534,528 |
| 2024-02-20 | 86.09 | 86.6 | 84.5 | 85.8 | -1.06% | 13,363 | 113,956,928 |
| 2024-02-19 | 90.15 | 90.49 | 85 | 86.72 | -0.57% | 22,281 | 192,699,490 |
| 2024-02-08 | 85.5 | 93.64 | 85.47 | 87.22 | +1.38% | 24,515 | 220,818,460 |
| 2024-02-07 | 79.4 | 86.68 | 79.33 | 86.03 | +7.58% | 32,970 | 278,003,500 |
| 2024-02-06 | 74 | 79.97 | 71.35 | 79.97 | +9.55% | 24,526 | 186,772,276 |
| 2024-02-05 | 74 | 74.74 | 68.8 | 73 | -1.4% | 20,787 | 149,654,769 |
| 2024-02-02 | 78.5 | 78.5 | 71.77 | 74.04 | -4.83% | 18,725 | 141,225,175 |
| 2024-02-01 | 77.22 | 79.85 | 75.01 | 77.8 | +0.36% | 16,263 | 126,523,499 |
| 2024-01-31 | 76.86 | 79.69 | 76.77 | 77.52 | -0.64% | 15,985 | 124,930,794 |
| 2024-01-30 | 80.42 | 81.3 | 78 | 78.02 | -3.45% | 13,561 | 107,661,368 |
| 2024-01-29 | 82.39 | 85.98 | 80.6 | 80.81 | -1.93% | 22,408 | 185,185,188 |
| 2024-01-26 | 88.2 | 88.2 | 81.73 | 82.4 | -11.68% | 37,235 | 311,623,291 |
| 2024-01-25 | 90.3 | 93.61 | 89.2 | 93.3 | +3.32% | 12,737 | 116,894,849 |
| 2024-01-24 | 92.17 | 92.49 | 88.41 | 90.3 | -1.26% | 11,536 | 103,831,855 |
| 2024-01-23 | 87.37 | 92.45 | 87.3 | 91.45 | +4.75% | 15,976 | 144,514,232 |
| 2024-01-22 | 92.1 | 92.62 | 87.15 | 87.3 | -5.42% | 12,794 | 115,145,127 |
| 2024-01-19 | 92.72 | 94.55 | 92.19 | 92.3 | -0.36% | 10,332 | 96,455,769 |
| 2024-01-18 | 91.78 | 92.98 | 89.66 | 92.63 | +0.58% | 12,401 | 113,145,329 |
| 2024-01-17 | 96.36 | 96.99 | 92.1 | 92.1 | -4.92% | 13,355 | 126,780,564 |
| 2024-01-16 | 96.28 | 98.88 | 95 | 96.87 | +0.4% | 9,746 | 94,079,073 |
| 2024-01-15 | 95.08 | 97.98 | 94.44 | 96.48 | +0.5% | 7,471 | 72,045,734 |
| 2024-01-12 | 96.41 | 97.87 | 95.95 | 96 | -0.28% | 7,790 | 75,447,849 |
| 2024-01-11 | 95.39 | 97.15 | 94.58 | 96.27 | +0.91% | 10,627 | 102,144,628 |
| 2024-01-10 | 95.99 | 99.54 | 95.4 | 95.4 | +1.49% | 15,881 | 154,433,316 |
| 2024-01-09 | 96.06 | 97.2 | 93.41 | 94 | -1.95% | 9,644 | 91,505,067 |
| 2024-01-08 | 98 | 99.9 | 95.73 | 95.87 | -2.97% | 9,381 | 90,563,124 |
| 2024-01-05 | 100.98 | 101.2 | 98.5 | 98.8 | -1.41% | 6,123 | 61,026,758 |
| 2024-01-04 | 101.17 | 101.8 | 99.61 | 100.21 | -1.12% | 6,084 | 61,134,185 |
| 2024-01-03 | 101.65 | 102.9 | 99.9 | 101.34 | -0.45% | 10,735 | 108,444,644 |
| 2024-01-02 | 104.7 | 104.7 | 101.7 | 101.8 | -2.5% | 10,249 | 105,306,895 |
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：