股票概览
86.99
-0.69%
-0.6
87.51
开盘价
88.3
最高价
86.5
最低价
5,711
成交量
数据更新至: 2025-03-25
技术指标
89.65
MA5 (5日均线)
90.05
MA10 (10日均线)
90.60
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 | 87.51 | 88.3 | 86.5 | 86.99 | -0.69% | 5,711 | 49,760,401 |
| 2025-03-24 | 89 | 89.46 | 86.01 | 87.59 | -2.01% | 15,721 | 137,599,051 |
| 2025-03-21 | 92 | 94.37 | 88.73 | 89.39 | -3.28% | 19,502 | 177,183,091 |
| 2025-03-20 | 91.58 | 93.38 | 90.5 | 92.42 | +0.59% | 18,361 | 168,788,821 |
| 2025-03-19 | 91.51 | 93.32 | 89.67 | 91.88 | +0.02% | 20,179 | 184,827,583 |
| 2025-03-18 | 93.7 | 93.78 | 91.5 | 91.86 | -1.87% | 15,409 | 142,290,111 |
| 2025-03-17 | 89.49 | 94.64 | 88.15 | 93.61 | +4.81% | 31,689 | 291,916,964 |
| 2025-03-14 | 87.6 | 89.78 | 86.8 | 89.31 | +1.73% | 11,910 | 105,701,114 |
| 2025-03-13 | 89.21 | 90.26 | 86.7 | 87.79 | -2.06% | 16,053 | 141,242,092 |
| 2025-03-12 | 90.98 | 92.1 | 89.6 | 89.64 | -1.09% | 16,504 | 149,506,397 |
| 2025-03-11 | 89.82 | 91.29 | 89.42 | 90.63 | -0.52% | 10,771 | 97,135,469 |
| 2025-03-10 | 92.7 | 93.45 | 89.82 | 91.1 | -1.81% | 14,968 | 136,459,572 |
| 2025-03-07 | 95.4 | 95.6 | 91.88 | 92.78 | -2.63% | 22,200 | 206,780,431 |
| 2025-03-06 | 88.86 | 97.5 | 88.86 | 95.29 | +7.43% | 39,371 | 369,038,604 |
| 2025-03-05 | 89.95 | 90.83 | 88.19 | 88.7 | -1.35% | 13,646 | 121,639,007 |
| 2025-03-04 | 87.5 | 90.48 | 87 | 89.91 | +2.29% | 24,113 | 214,925,262 |
| 2025-03-03 | 87.38 | 90.81 | 86.56 | 87.9 | +0.69% | 18,838 | 167,845,820 |
| 2025-02-28 | 93 | 93.27 | 86.61 | 87.3 | -7.4% | 31,599 | 281,666,165 |
| 2025-02-27 | 93.52 | 99.1 | 91.88 | 94.28 | +0.65% | 29,089 | 276,671,995 |
| 2025-02-26 | 92.67 | 94.45 | 91.78 | 93.67 | +1.16% | 23,612 | 220,276,106 |
| 2025-02-25 | 92.19 | 94.99 | 91.8 | 92.6 | -1.28% | 20,244 | 188,969,388 |
| 2025-02-24 | 95 | 96.8 | 92.69 | 93.8 | -2.18% | 25,080 | 236,956,048 |
| 2025-02-21 | 93.95 | 96.5 | 92.05 | 95.89 | +3.05% | 23,131 | 219,317,249 |
| 2025-02-20 | 94.65 | 94.98 | 91.54 | 93.05 | -1.4% | 16,489 | 153,422,176 |
| 2025-02-19 | 92.31 | 95.37 | 91.13 | 94.37 | +2.23% | 16,934 | 158,679,843 |
| 2025-02-18 | 96.09 | 97.9 | 91.55 | 92.31 | -3.9% | 27,022 | 256,490,791 |
| 2025-02-17 | 99.16 | 99.9 | 94.66 | 96.06 | -3.93% | 36,330 | 351,132,476 |
| 2025-02-14 | 91.73 | 99.99 | 91.5 | 99.99 | +8.41% | 36,449 | 349,528,221 |
| 2025-02-13 | 95 | 95.5 | 92.08 | 92.23 | -2.09% | 17,895 | 166,998,760 |
| 2025-02-12 | 92.95 | 95.5 | 92.11 | 94.2 | +0.67% | 19,020 | 178,384,364 |
| 2025-02-11 | 94.1 | 95.17 | 91.36 | 93.57 | -1.2% | 22,355 | 208,048,952 |
| 2025-02-10 | 91.5 | 95.1 | 90.03 | 94.71 | +4.42% | 36,431 | 337,336,868 |
| 2025-02-07 | 89.4 | 93.22 | 88.18 | 90.7 | +1.53% | 28,844 | 263,078,562 |
| 2025-02-06 | 87.02 | 90.23 | 86.31 | 89.33 | +1.93% | 21,996 | 195,290,532 |
| 2025-02-05 | 89.01 | 90.49 | 86.36 | 87.64 | +1.66% | 28,013 | 246,682,576 |
| 2025-01-27 | 88.28 | 88.92 | 85.18 | 86.21 | -1.78% | 13,637 | 117,935,981 |
| 2025-01-24 | 82.34 | 88.6 | 82.3 | 87.77 | +6.28% | 25,982 | 224,010,732 |
| 2025-01-23 | 83.93 | 85.2 | 82.51 | 82.58 | -0.65% | 13,574 | 113,971,666 |
| 2025-01-22 | 85.28 | 85.29 | 82.2 | 83.12 | -2.03% | 14,934 | 124,258,690 |
| 2025-01-21 | 80.8 | 85.2 | 79.15 | 84.84 | +6.1% | 26,530 | 219,410,671 |
| 2025-01-20 | 81.64 | 82.37 | 79.6 | 79.96 | -1.53% | 19,391 | 156,659,688 |
| 2025-01-17 | 78.51 | 82.2 | 77.85 | 81.2 | +3.32% | 20,271 | 163,185,754 |
| 2025-01-16 | 79.99 | 82.18 | 78.46 | 78.59 | -1.52% | 15,711 | 125,881,823 |
| 2025-01-15 | 81.8 | 82.3 | 79.2 | 79.8 | -2.87% | 18,579 | 149,184,119 |
| 2025-01-14 | 79.6 | 82.66 | 79.06 | 82.16 | +3.35% | 19,359 | 157,928,100 |
| 2025-01-13 | 78 | 81.38 | 77.78 | 79.5 | +0.62% | 12,766 | 101,430,859 |
| 2025-01-10 | 80.5 | 83.2 | 79.01 | 79.01 | -2.22% | 10,212 | 82,753,729 |
| 2025-01-09 | 79.82 | 82 | 79.01 | 80.8 | +0.77% | 10,785 | 86,762,816 |
| 2025-01-08 | 80.7 | 81.3 | 76.39 | 80.18 | -0.63% | 12,479 | 98,688,738 |
| 2025-01-07 | 79.78 | 80.99 | 78.93 | 80.69 | +1.33% | 8,579 | 68,750,343 |
| 2025-01-06 | 80.33 | 82.35 | 79 | 79.63 | -1.75% | 11,145 | 89,559,190 |
| 2025-01-03 | 82.84 | 84.53 | 80.31 | 81.05 | -2.14% | 16,223 | 132,405,718 |
| 2025-01-02 | 85.57 | 86.24 | 82 | 82.82 | -3.21% | 16,128 | 135,498,106 |
| 2024-12-31 | 89.66 | 90 | 85.57 | 85.57 | -4.38% | 14,156 | 123,306,726 |
| 2024-12-30 | 88.31 | 91.2 | 86.06 | 89.49 | +0.85% | 14,616 | 130,357,773 |
| 2024-12-27 | 89.61 | 90.9 | 88.3 | 88.74 | -1.36% | 18,390 | 164,090,296 |
| 2024-12-26 | 87.7 | 91.59 | 87.32 | 89.96 | +2.58% | 20,247 | 181,422,751 |
| 2024-12-25 | 88.69 | 89.5 | 85.36 | 87.7 | -1.21% | 16,736 | 146,246,961 |
| 2024-12-24 | 88.54 | 89.17 | 86.5 | 88.77 | +0.69% | 15,391 | 135,248,083 |
| 2024-12-23 | 93 | 93.07 | 87.63 | 88.16 | -5.33% | 23,898 | 214,452,131 |
| 2024-12-20 | 89.83 | 94.94 | 88.49 | 93.12 | +3.6% | 22,341 | 206,584,921 |
| 2024-12-19 | 89 | 91.85 | 88.31 | 89.88 | -0.35% | 19,154 | 172,938,551 |
| 2024-12-18 | 91.05 | 91.35 | 89.61 | 90.2 | -0.31% | 13,636 | 123,153,266 |
| 2024-12-17 | 93 | 93.45 | 89.26 | 90.48 | -0.57% | 20,413 | 185,312,209 |
| 2024-12-16 | 97.46 | 97.5 | 90.7 | 91 | -6.67% | 34,556 | 322,048,062 |
| 2024-12-13 | 102.11 | 102.11 | 96.81 | 97.5 | -5.43% | 27,909 | 275,130,511 |
| 2024-12-12 | 105 | 108 | 100.95 | 103.1 | -0.87% | 22,610 | 232,411,201 |
| 2024-12-11 | 103.12 | 105.42 | 101.3 | 104 | 0% | 14,321 | 147,905,312 |
| 2024-12-10 | 103.99 | 105 | 101 | 104 | +4.08% | 25,896 | 267,615,674 |
| 2024-12-09 | 99.25 | 102.77 | 98.75 | 99.92 | +0.38% | 18,770 | 188,722,166 |
| 2024-12-06 | 102.02 | 102.44 | 98.08 | 99.54 | -1.33% | 21,078 | 210,780,572 |
| 2024-12-05 | 99.2 | 104.5 | 99.17 | 100.88 | +1.39% | 21,072 | 214,779,573 |
| 2024-12-04 | 99.32 | 102.25 | 97.71 | 99.5 | +0.11% | 23,486 | 234,749,724 |
| 2024-12-03 | 99.88 | 101.47 | 97 | 99.39 | -0.72% | 24,178 | 238,760,344 |
| 2024-12-02 | 96.55 | 100.99 | 95.27 | 100.11 | +2.97% | 28,400 | 280,357,752 |
| 2024-11-29 | 92.5 | 100.68 | 91.77 | 97.22 | +5.1% | 32,131 | 309,259,718 |
| 2024-11-28 | 95 | 97 | 92.01 | 92.5 | -2.52% | 20,964 | 198,254,901 |
| 2024-11-27 | 92.81 | 94.94 | 90.13 | 94.89 | +2.14% | 19,308 | 178,603,605 |
| 2024-11-26 | 93.91 | 96 | 92.41 | 92.9 | -1.38% | 13,976 | 131,377,354 |
| 2024-11-25 | 95.49 | 96.59 | 92 | 94.2 | -1.49% | 15,422 | 144,798,299 |
| 2024-11-22 | 101.56 | 103.83 | 95.01 | 95.62 | -6.25% | 26,538 | 262,870,090 |
| 2024-11-21 | 99.95 | 103.99 | 97 | 102 | +2.1% | 25,260 | 254,771,536 |
| 2024-11-20 | 100.4 | 102 | 98 | 99.9 | -0.5% | 18,730 | 186,518,239 |
| 2024-11-19 | 98.88 | 100.98 | 96.22 | 100.4 | +2.48% | 11,631 | 114,716,862 |
| 2024-11-18 | 101.08 | 101.12 | 95.41 | 97.97 | -2.73% | 21,909 | 215,605,543 |
| 2024-11-15 | 108.54 | 108.9 | 100.26 | 100.72 | -5.99% | 23,200 | 241,950,355 |
| 2024-11-14 | 110.6 | 117 | 106.68 | 107.14 | -4.76% | 25,757 | 288,372,401 |
| 2024-11-13 | 108.9 | 113.5 | 107.01 | 112.5 | +2.27% | 20,588 | 227,250,740 |
| 2024-11-12 | 119.7 | 119.7 | 108.8 | 110 | -9.02% | 39,499 | 448,670,485 |
| 2024-11-11 | 106 | 126.85 | 106 | 120.9 | +12.05% | 55,521 | 652,663,029 |
| 2024-11-08 | 105.5 | 117.98 | 104.01 | 107.9 | +2.55% | 40,750 | 452,195,248 |
| 2024-11-07 | 103.58 | 106.99 | 100.23 | 105.22 | +1.18% | 32,940 | 340,849,197 |
| 2024-11-06 | 97.5 | 107 | 96.81 | 103.99 | +7.04% | 48,005 | 488,426,323 |
| 2024-11-05 | 89.9 | 98 | 88.73 | 97.15 | +8.06% | 38,293 | 362,459,036 |
| 2024-11-04 | 87.63 | 89.9 | 87.1 | 89.9 | +1.38% | 13,237 | 117,596,880 |
| 2024-11-01 | 92 | 92.7 | 88.56 | 88.68 | -5.16% | 27,991 | 251,548,095 |
| 2024-10-31 | 90.37 | 94.3 | 89.5 | 93.5 | +2.32% | 20,924 | 193,474,263 |
| 2024-10-30 | 90.11 | 92.98 | 89.25 | 91.38 | +0.89% | 18,388 | 167,174,997 |
| 2024-10-29 | 93.2 | 95.2 | 90.5 | 90.57 | -2.82% | 24,259 | 224,299,971 |
| 2024-10-28 | 90.68 | 94.98 | 90.5 | 93.2 | +2.34% | 22,866 | 212,588,306 |
| 2024-10-25 | 91.54 | 92.86 | 89.63 | 91.07 | -0.63% | 25,880 | 235,518,502 |
| 2024-10-24 | 94.25 | 94.8 | 89.9 | 91.65 | -3.84% | 42,297 | 387,439,730 |
| 2024-10-23 | 98.7 | 98.7 | 93.03 | 95.31 | -3.44% | 35,496 | 338,914,794 |
| 2024-10-22 | 108.1 | 108.1 | 95.99 | 98.71 | -8.41% | 39,072 | 389,198,424 |
| 2024-10-21 | 105 | 111.11 | 103.01 | 107.77 | +4.1% | 37,282 | 399,629,120 |
| 2024-10-18 | 96.27 | 108.21 | 95.66 | 103.53 | +6.96% | 30,199 | 307,245,152 |
| 2024-10-17 | 100.98 | 101.96 | 95.86 | 96.79 | -1.25% | 25,209 | 251,138,274 |
| 2024-10-16 | 94.01 | 100.68 | 92.41 | 98.02 | +3.06% | 22,417 | 216,242,570 |
| 2024-10-15 | 96.65 | 102.4 | 94.05 | 95.11 | -1.62% | 28,509 | 280,709,010 |
| 2024-10-14 | 90 | 97.99 | 87.9 | 96.68 | +5.78% | 32,291 | 300,361,682 |
| 2024-10-11 | 101.71 | 102.68 | 90.02 | 91.4 | -10.2% | 35,883 | 339,632,393 |
| 2024-10-10 | 104.83 | 110 | 101.24 | 101.78 | -4.21% | 38,569 | 402,473,524 |
| 2024-10-09 | 116 | 126.98 | 106.01 | 106.25 | -9.17% | 55,176 | 639,643,980 |
| 2024-10-08 | 116 | 116.98 | 108.02 | 116.98 | +20% | 44,132 | 507,808,830 |
| 2024-09-30 | 87.05 | 99.99 | 87.05 | 97.48 | +16.2% | 48,548 | 450,528,568 |
| 2024-09-27 | 78.38 | 87 | 76.51 | 83.89 | +7.54% | 16,805 | 133,676,694 |
| 2024-09-26 | 74.59 | 78.49 | 74.06 | 78.01 | +4.12% | 13,494 | 102,933,561 |
| 2024-09-25 | 74.59 | 79.99 | 73.1 | 74.92 | +2.91% | 24,585 | 186,769,793 |
| 2024-09-24 | 67.54 | 73.8 | 66.4 | 72.8 | +7.85% | 19,317 | 135,721,653 |
| 2024-09-23 | 69.4 | 69.4 | 67.13 | 67.5 | -1.17% | 7,030 | 47,810,721 |
| 2024-09-20 | 68.32 | 69.34 | 67.6 | 68.3 | +0.04% | 8,686 | 59,501,082 |
| 2024-09-19 | 66.65 | 70.09 | 66.11 | 68.27 | +2.26% | 9,655 | 66,142,406 |
| 2024-09-18 | 66.85 | 68.28 | 64.74 | 66.76 | -1.53% | 8,733 | 57,769,303 |
| 2024-09-13 | 68.13 | 69.78 | 67.48 | 67.8 | -1.32% | 8,233 | 56,117,262 |
| 2024-09-12 | 66.27 | 70 | 66.27 | 68.71 | +2.98% | 11,407 | 78,923,481 |
| 2024-09-11 | 63.7 | 66.98 | 62.51 | 66.72 | +4.77% | 7,756 | 50,972,381 |
| 2024-09-10 | 61.3 | 64.49 | 60.01 | 63.68 | +4.81% | 6,579 | 41,073,052 |
| 2024-09-09 | 63.15 | 63.18 | 60.59 | 60.76 | -2.24% | 4,465 | 27,402,132 |
| 2024-09-06 | 63.28 | 64.27 | 62 | 62.15 | -1.58% | 5,716 | 35,924,362 |
| 2024-09-05 | 62.5 | 63.65 | 61.85 | 63.15 | +2.38% | 5,685 | 35,758,652 |
| 2024-09-04 | 61.3 | 62.98 | 61.15 | 61.68 | +0.03% | 5,379 | 33,432,675 |
| 2024-09-03 | 60.92 | 62.53 | 60.5 | 61.66 | +1.45% | 4,753 | 29,332,065 |
| 2024-09-02 | 64.1 | 64.13 | 60.5 | 60.78 | -5.24% | 7,475 | 46,054,871 |
| 2024-08-30 | 63.63 | 65.54 | 63.12 | 64.14 | +0.8% | 6,324 | 40,933,277 |
| 2024-08-29 | 62.34 | 64.93 | 61.91 | 63.63 | +1.48% | 5,440 | 34,721,978 |
| 2024-08-28 | 61.52 | 63.36 | 61.52 | 62.7 | +0.48% | 2,968 | 18,563,809 |
| 2024-08-27 | 62.93 | 64.6 | 62.35 | 62.4 | -1.42% | 3,270 | 20,624,568 |
| 2024-08-26 | 64.3 | 64.3 | 60 | 63.3 | -0.17% | 4,260 | 26,801,607 |
| 2024-08-23 | 63.89 | 64.68 | 62.5 | 63.41 | -0.22% | 4,745 | 30,254,532 |
| 2024-08-22 | 64.6 | 64.9 | 63.07 | 63.55 | -0.19% | 5,902 | 37,623,711 |
| 2024-08-21 | 63.95 | 64.79 | 63.33 | 63.67 | -1.44% | 3,973 | 25,452,879 |
| 2024-08-20 | 63.6 | 65.12 | 62.37 | 64.6 | +2.17% | 9,692 | 62,130,259 |
| 2024-08-19 | 65.33 | 68.67 | 63.03 | 63.23 | +0.24% | 15,915 | 104,215,541 |
| 2024-08-16 | 66.02 | 67 | 63.01 | 63.08 | -5.2% | 9,478 | 61,012,896 |
| 2024-08-15 | 66.6 | 68.39 | 65.47 | 66.54 | -0.09% | 4,437 | 29,686,531 |
| 2024-08-14 | 68.56 | 68.75 | 66.37 | 66.6 | -2.42% | 3,882 | 26,013,716 |
| 2024-08-13 | 66.55 | 68.3 | 66.55 | 68.25 | +1.07% | 2,459 | 16,607,658 |
| 2024-08-12 | 67.68 | 69.03 | 66.45 | 67.53 | -0.1% | 3,129 | 21,141,688 |
| 2024-08-09 | 68.35 | 69.7 | 67.07 | 67.6 | -1.1% | 4,020 | 27,371,330 |
| 2024-08-08 | 68.57 | 69.82 | 67.73 | 68.35 | -1.84% | 4,262 | 29,247,871 |
| 2024-08-07 | 70.64 | 71.22 | 68.64 | 69.63 | -1.65% | 7,459 | 52,029,250 |
| 2024-08-06 | 68.54 | 70.88 | 68.35 | 70.8 | +4.15% | 7,783 | 54,308,025 |
| 2024-08-05 | 68.74 | 71.11 | 66.66 | 67.98 | -1.11% | 10,481 | 72,642,809 |
| 2024-08-02 | 69.7 | 71.86 | 68.5 | 68.74 | -2.55% | 10,976 | 77,062,619 |
| 2024-08-01 | 66.55 | 71.5 | 66.55 | 70.54 | +5.92% | 14,691 | 101,883,511 |
| 2024-07-31 | 61.74 | 66.68 | 60.29 | 66.6 | +7.82% | 10,002 | 64,921,235 |
| 2024-07-30 | 62 | 63.19 | 61.5 | 61.77 | -0.79% | 2,833 | 17,563,594 |
| 2024-07-29 | 63.09 | 63.64 | 62.02 | 62.26 | -2.03% | 3,615 | 22,613,025 |
| 2024-07-26 | 62.46 | 63.81 | 62.23 | 63.55 | +1.92% | 5,380 | 34,006,702 |
| 2024-07-25 | 61.43 | 63.71 | 60.18 | 62.35 | +1.55% | 6,932 | 43,101,542 |
| 2024-07-24 | 64.03 | 64.83 | 61.07 | 61.4 | -4.11% | 6,520 | 40,821,456 |
| 2024-07-23 | 66.75 | 66.99 | 63.66 | 64.03 | -4.72% | 8,334 | 54,608,698 |
| 2024-07-22 | 66.17 | 69.6 | 65.99 | 67.2 | +3.9% | 17,291 | 116,966,305 |
| 2024-07-19 | 62.72 | 65.6 | 62.66 | 64.68 | +2.49% | 10,332 | 66,659,489 |
| 2024-07-18 | 61.42 | 63.5 | 61.12 | 63.11 | +1.92% | 10,371 | 64,846,566 |
| 2024-07-17 | 61.7 | 62.6 | 60.5 | 61.92 | +0.83% | 11,466 | 70,712,789 |
| 2024-07-16 | 57.68 | 61.98 | 57.68 | 61.41 | +4.94% | 16,773 | 101,986,480 |
| 2024-07-15 | 57.44 | 59.88 | 57.33 | 58.52 | +3.26% | 18,118 | 106,066,099 |
| 2024-07-12 | 57 | 57.23 | 54.78 | 56.67 | -1.05% | 14,786 | 82,837,186 |
| 2024-07-11 | 57 | 58.65 | 56.86 | 57.27 | +1.18% | 12,676 | 72,906,126 |
| 2024-07-10 | 58.17 | 59.66 | 56.46 | 56.6 | -2.73% | 9,678 | 55,846,924 |
| 2024-07-09 | 59.7 | 60.35 | 56.87 | 58.19 | -3.47% | 14,255 | 82,650,269 |
| 2024-07-08 | 62.5 | 62.5 | 59.68 | 60.28 | -2.95% | 5,894 | 35,733,443 |
| 2024-07-05 | 61.51 | 62.99 | 60.84 | 62.11 | +0.99% | 7,408 | 46,227,576 |
| 2024-07-04 | 62.8 | 64.1 | 61.49 | 61.5 | -2.77% | 6,415 | 40,102,198 |
| 2024-07-03 | 64 | 64.44 | 62.66 | 63.25 | -1.2% | 4,750 | 30,172,029 |
| 2024-07-02 | 64.39 | 65.22 | 63.14 | 64.02 | -2.05% | 11,669 | 74,833,782 |
| 2024-07-01 | 70.6 | 70.6 | 62.25 | 65.36 | -10% | 26,047 | 168,930,843 |
| 2024-06-28 | 73.09 | 74.72 | 71.95 | 72.62 | -0.79% | 6,319 | 46,326,464 |
| 2024-06-27 | 74.11 | 75.56 | 72.8 | 73.2 | -2.14% | 4,150 | 30,637,467 |
| 2024-06-26 | 72.03 | 74.99 | 71 | 74.8 | +3.86% | 4,999 | 36,517,803 |
| 2024-06-25 | 73.97 | 74.85 | 71.32 | 72.02 | -2.68% | 6,380 | 46,231,326 |
| 2024-06-24 | 75.8 | 76.6 | 73.81 | 74 | -3.52% | 5,916 | 44,360,053 |
| 2024-06-21 | 76 | 76.85 | 75.58 | 76.7 | -0.52% | 3,982 | 30,368,095 |
| 2024-06-20 | 76.5 | 78.78 | 76.23 | 77.1 | +0.78% | 9,057 | 70,229,088 |
| 2024-06-19 | 78.91 | 79.43 | 76.25 | 76.5 | -3.4% | 6,555 | 50,740,720 |
| 2024-06-18 | 77 | 79.88 | 76.55 | 79.19 | +2.75% | 8,076 | 63,816,854 |
| 2024-06-17 | 75.84 | 77.3 | 75 | 77.07 | +1.62% | 7,894 | 60,507,599 |
| 2024-06-14 | 75.6 | 76.31 | 74.2 | 75.84 | -1.2% | 7,324 | 55,029,228 |
| 2024-06-13 | 74.2 | 77.5 | 73.51 | 76.76 | +3.06% | 8,654 | 65,583,258 |
| 2024-06-12 | 75.16 | 76.26 | 74.45 | 74.48 | -0.72% | 4,951 | 37,391,157 |
| 2024-06-11 | 72.1 | 75.2 | 71.8 | 75.02 | +3.65% | 6,413 | 47,498,132 |
| 2024-06-07 | 72.79 | 73.8 | 71.75 | 72.38 | -0.04% | 4,880 | 35,464,373 |
| 2024-06-06 | 74.05 | 75.48 | 72.3 | 72.41 | -2.77% | 10,338 | 75,311,758 |
| 2024-06-05 | 74.08 | 76.16 | 73.6 | 74.47 | +0.57% | 5,566 | 41,805,925 |
| 2024-06-04 | 74.9 | 74.97 | 73.68 | 74.05 | -1.13% | 7,471 | 55,349,537 |
| 2024-06-03 | 74.01 | 75.2 | 73.5 | 74.9 | -0.27% | 7,705 | 57,386,488 |
| 2024-05-31 | 75.05 | 76.36 | 74.63 | 75.1 | -0.25% | 4,892 | 36,902,471 |
| 2024-05-30 | 75.08 | 75.88 | 72.82 | 75.29 | -0.04% | 8,265 | 61,306,407 |
| 2024-05-29 | 75.89 | 76.8 | 75.01 | 75.32 | -0.93% | 5,828 | 44,136,547 |
| 2024-05-28 | 76.4 | 77.4 | 75.65 | 76.03 | -1.96% | 5,741 | 43,784,242 |
| 2024-05-27 | 75.24 | 77.68 | 74.82 | 77.55 | +3.07% | 6,947 | 52,923,377 |
| 2024-05-24 | 75 | 76.68 | 74.93 | 75.24 | -1.52% | 12,706 | 95,920,209 |
| 2024-05-23 | 76.95 | 76.95 | 75.63 | 76.4 | -0.71% | 10,136 | 77,366,651 |
| 2024-05-22 | 75.89 | 76.96 | 74.7 | 76.95 | +1.85% | 7,690 | 58,494,839 |
| 2024-05-21 | 74.5 | 75.95 | 73.8 | 75.55 | +1.14% | 10,209 | 76,767,630 |
| 2024-05-20 | 73.61 | 75.59 | 72.5 | 74.7 | +1.48% | 10,454 | 78,000,501 |
| 2024-05-17 | 72.17 | 73.8 | 71.73 | 73.61 | +2% | 8,887 | 65,003,675 |
| 2024-05-16 | 72.8 | 74.14 | 72.08 | 72.17 | -1.25% | 10,600 | 77,093,926 |
| 2024-05-15 | 74 | 74.01 | 72.58 | 73.08 | -1.2% | 9,133 | 66,911,848 |
| 2024-05-14 | 74.09 | 75.3 | 73.08 | 73.97 | +0.52% | 6,830 | 50,391,559 |
| 2024-05-13 | 76.55 | 77 | 73.3 | 73.59 | -3.74% | 10,205 | 75,818,133 |
| 2024-05-10 | 80.1 | 80.45 | 76.2 | 76.45 | -4.56% | 9,175 | 70,922,306 |
| 2024-05-09 | 78.45 | 80.73 | 78.45 | 80.1 | +2.21% | 5,901 | 47,097,590 |
| 2024-05-08 | 82 | 82.33 | 78.32 | 78.37 | -4.57% | 9,754 | 77,597,433 |
| 2024-05-07 | 82.86 | 83.83 | 81.98 | 82.12 | -1.46% | 7,556 | 62,436,476 |
| 2024-05-06 | 83.47 | 85.5 | 81.31 | 83.34 | +0.16% | 12,556 | 104,465,906 |
| 2024-04-30 | 83.88 | 83.95 | 81.01 | 83.21 | -0.36% | 11,511 | 94,739,977 |
| 2024-04-29 | 82.98 | 84.74 | 82.28 | 83.51 | +0.16% | 15,359 | 128,669,281 |
| 2024-04-26 | 81.75 | 84.94 | 81 | 83.38 | -0.32% | 22,348 | 185,894,216 |
| 2024-04-25 | 82 | 84.48 | 80.87 | 83.65 | +0.92% | 12,212 | 101,563,930 |
| 2024-04-24 | 79.02 | 83.55 | 78.92 | 82.89 | +3.72% | 12,514 | 102,127,292 |
| 2024-04-23 | 76.5 | 80.6 | 76.5 | 79.92 | +3.79% | 11,938 | 94,566,506 |
| 2024-04-22 | 74.53 | 77.77 | 72 | 77 | +3.33% | 13,157 | 99,630,961 |
| 2024-04-19 | 76.22 | 76.24 | 74.07 | 74.52 | -2.23% | 8,633 | 64,663,053 |
| 2024-04-18 | 77.55 | 77.88 | 75.2 | 76.22 | -1.26% | 8,357 | 63,999,482 |
| 2024-04-17 | 74 | 77.66 | 73.84 | 77.19 | +5.77% | 12,854 | 98,345,353 |
| 2024-04-16 | 78.97 | 79.4 | 72.91 | 72.98 | -7.36% | 16,721 | 125,476,072 |
| 2024-04-15 | 77.37 | 80.02 | 75.75 | 78.78 | +1.88% | 14,770 | 115,776,787 |
| 2024-04-12 | 78.34 | 79.96 | 77.31 | 77.33 | -1.78% | 7,796 | 61,230,202 |
| 2024-04-11 | 80.22 | 81.79 | 78.02 | 78.73 | -3.75% | 14,096 | 112,514,132 |
| 2024-04-10 | 84 | 84.79 | 80.57 | 81.8 | -2.47% | 10,849 | 89,075,402 |
| 2024-04-09 | 81.5 | 84.39 | 80.88 | 83.87 | +1.72% | 9,409 | 78,085,257 |
| 2024-04-08 | 83.48 | 83.69 | 81.68 | 82.45 | -2.31% | 12,474 | 102,946,273 |
| 2024-04-03 | 83.8 | 85.08 | 81.58 | 84.4 | 0% | 14,906 | 124,933,669 |
| 2024-04-02 | 86.18 | 86.25 | 82.25 | 84.4 | -0.89% | 16,911 | 141,306,785 |
| 2024-04-01 | 77.48 | 85.97 | 77.48 | 85.16 | +9.93% | 31,892 | 264,358,529 |
| 2024-03-29 | 75.7 | 78.18 | 74.5 | 77.47 | +1.99% | 12,461 | 94,964,986 |
| 2024-03-28 | 75.5 | 77.82 | 74.2 | 75.96 | -0.01% | 21,755 | 165,197,167 |
| 2024-03-27 | 77.71 | 81.01 | 75.95 | 75.97 | -2.73% | 18,878 | 147,567,384 |
| 2024-03-26 | 79.3 | 80.59 | 76.7 | 78.1 | -2.39% | 18,960 | 148,631,977 |
| 2024-03-25 | 83.88 | 84.73 | 80.01 | 80.01 | -4.49% | 16,217 | 133,392,800 |
| 2024-03-22 | 86.37 | 86.4 | 82.79 | 83.77 | -3.3% | 20,397 | 171,740,945 |
| 2024-03-21 | 89.55 | 89.75 | 86.03 | 86.63 | -3.74% | 31,038 | 271,775,561 |
| 2024-03-20 | 83.13 | 90.67 | 82.93 | 90 | +8.28% | 37,777 | 329,524,869 |
| 2024-03-19 | 83.07 | 84.66 | 81.51 | 83.12 | +0.27% | 16,177 | 134,816,367 |
| 2024-03-18 | 80.45 | 83.21 | 79.2 | 82.9 | +3.9% | 18,485 | 150,117,917 |
| 2024-03-15 | 78.43 | 79.96 | 77.01 | 79.79 | +1% | 11,311 | 88,746,869 |
| 2024-03-14 | 82.01 | 82.2 | 77.84 | 79 | -3.86% | 17,990 | 143,469,790 |
| 2024-03-13 | 79.8 | 83.78 | 79.17 | 82.17 | +3.4% | 29,146 | 237,126,067 |
| 2024-03-12 | 78.84 | 79.86 | 77.01 | 79.47 | +0.77% | 19,092 | 150,098,005 |
| 2024-03-11 | 76.92 | 78.87 | 75.84 | 78.86 | +2.54% | 15,120 | 117,671,383 |
| 2024-03-08 | 77.16 | 78.09 | 76.08 | 76.91 | -1.04% | 13,829 | 106,043,056 |
| 2024-03-07 | 81.6 | 81.6 | 77.6 | 77.72 | -3.35% | 12,239 | 97,006,078 |
| 2024-03-06 | 81.33 | 81.87 | 78.88 | 80.41 | -1.92% | 13,464 | 108,345,991 |
| 2024-03-05 | 82.55 | 84.13 | 81.24 | 81.98 | -2.17% | 16,483 | 135,943,261 |
| 2024-03-04 | 82.81 | 83.81 | 81.11 | 83.8 | +1.18% | 15,516 | 127,824,232 |
| 2024-03-01 | 81.4 | 83.77 | 80.68 | 82.82 | +2.91% | 20,972 | 172,940,113 |
| 2024-02-29 | 75.07 | 80.49 | 74.75 | 80.48 | +5.89% | 24,049 | 189,629,122 |
| 2024-02-28 | 86 | 86.65 | 75.07 | 76 | -10.57% | 31,952 | 260,015,211 |
| 2024-02-27 | 84.3 | 85 | 80.01 | 84.98 | +2.18% | 21,853 | 180,036,931 |
| 2024-02-26 | 82 | 84.38 | 80.9 | 83.17 | +1.9% | 17,200 | 142,544,873 |
| 2024-02-23 | 80.56 | 81.7 | 79 | 81.62 | +1.27% | 14,305 | 114,842,587 |
| 2024-02-22 | 81.18 | 81.68 | 79.15 | 80.6 | +0.05% | 13,800 | 110,902,732 |
| 2024-02-21 | 79.52 | 84.49 | 78.29 | 80.56 | -0.11% | 15,175 | 124,478,664 |
| 2024-02-20 | 80.79 | 81.9 | 79 | 80.65 | -1.38% | 15,050 | 120,947,624 |
| 2024-02-19 | 87 | 87 | 80.05 | 81.78 | -4.53% | 18,562 | 152,219,880 |
| 2024-02-08 | 78.2 | 87.45 | 78.08 | 85.66 | +9.54% | 20,195 | 171,360,934 |
| 2024-02-07 | 71 | 79.66 | 70.21 | 78.2 | +10.14% | 20,209 | 155,755,562 |
| 2024-02-06 | 61.8 | 72.58 | 59.81 | 71 | +13.86% | 15,835 | 106,350,223 |
| 2024-02-05 | 67 | 67.69 | 60 | 62.36 | -8.23% | 17,370 | 110,411,189 |
| 2024-02-02 | 71.71 | 72.31 | 65.35 | 67.95 | -5.74% | 10,915 | 75,316,216 |
| 2024-02-01 | 72.8 | 74.98 | 70.7 | 72.09 | -0.37% | 10,033 | 73,043,023 |
| 2024-01-31 | 73.45 | 76.65 | 71.52 | 72.36 | -1.79% | 12,749 | 94,765,027 |
| 2024-01-30 | 75.46 | 76.7 | 73.37 | 73.68 | -2.59% | 8,150 | 61,257,829 |
| 2024-01-29 | 78.35 | 79.49 | 75.57 | 75.64 | -3.47% | 6,344 | 49,166,721 |
| 2024-01-26 | 80.41 | 81.28 | 77.77 | 78.36 | -2.55% | 6,239 | 49,705,399 |
| 2024-01-25 | 78.3 | 80.74 | 76.48 | 80.41 | +2.72% | 8,864 | 70,215,498 |
| 2024-01-24 | 76.69 | 78.68 | 74.78 | 78.28 | +2.07% | 11,043 | 84,653,616 |
| 2024-01-23 | 76.32 | 77 | 73.71 | 76.69 | +2.12% | 9,108 | 69,046,241 |
| 2024-01-22 | 80.28 | 80.74 | 74.7 | 75.1 | -6.45% | 10,945 | 85,285,570 |
| 2024-01-19 | 81.99 | 83.47 | 80.12 | 80.28 | -2.43% | 6,205 | 50,469,020 |
| 2024-01-18 | 82 | 83.2 | 79.6 | 82.28 | +0.34% | 8,370 | 67,840,958 |
| 2024-01-17 | 84.67 | 84.98 | 82 | 82 | -3.18% | 5,810 | 48,637,928 |
| 2024-01-16 | 86.25 | 86.26 | 83.21 | 84.69 | -1.83% | 8,548 | 72,224,970 |
| 2024-01-15 | 87.07 | 87.07 | 85.11 | 86.27 | -1.09% | 9,847 | 84,632,434 |
| 2024-01-12 | 88 | 88.45 | 86 | 87.22 | -1.01% | 6,541 | 57,255,825 |
| 2024-01-11 | 88.51 | 90.57 | 87.6 | 88.11 | -0.98% | 13,078 | 116,046,137 |
| 2024-01-10 | 88.62 | 89.94 | 86 | 88.98 | -0.5% | 6,940 | 61,382,592 |
| 2024-01-09 | 89.05 | 91.38 | 88 | 89.43 | +0.48% | 7,184 | 64,529,249 |
| 2024-01-08 | 92.07 | 93.49 | 88.66 | 89 | -3.33% | 12,848 | 116,533,845 |
| 2024-01-05 | 95.11 | 95.97 | 91.06 | 92.07 | -4.07% | 10,175 | 94,786,852 |
| 2024-01-04 | 98.52 | 99.96 | 95.63 | 95.98 | -3.39% | 8,536 | 83,092,004 |
| 2024-01-03 | 98.17 | 101.66 | 96.88 | 99.35 | +0.66% | 13,810 | 136,890,841 |
| 2024-01-02 | 98.5 | 100.2 | 97.2 | 98.7 | -0.84% | 9,845 | 97,508,462 |
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：