股票概览
104.15
-1.05%
-1.11
104.9
开盘价
107.95
最高价
102.57
最低价
17,977
成交量
数据更新至: 2025-03-25
技术指标
112.24
MA5 (5日均线)
103.61
MA10 (10日均线)
94.54
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 | 104.9 | 107.95 | 102.57 | 104.15 | -1.05% | 17,977 | 189,145,161 |
| 2025-03-24 | 110.11 | 112.86 | 102 | 105.26 | -6.8% | 41,179 | 432,283,410 |
| 2025-03-21 | 117.13 | 121 | 110 | 112.94 | -4.87% | 42,324 | 488,271,145 |
| 2025-03-20 | 117.78 | 122.53 | 116.2 | 118.72 | -1.16% | 34,358 | 408,426,997 |
| 2025-03-19 | 112.57 | 131.5 | 110 | 120.11 | +6.71% | 60,616 | 717,968,606 |
| 2025-03-18 | 94.97 | 112.56 | 94.68 | 112.56 | +20% | 35,851 | 391,762,903 |
| 2025-03-17 | 90.3 | 94.43 | 89.4 | 93.8 | +4.73% | 13,999 | 129,796,868 |
| 2025-03-14 | 88.29 | 90.88 | 87.8 | 89.56 | +0.45% | 6,822 | 61,203,528 |
| 2025-03-13 | 89.4 | 90.41 | 87.12 | 89.16 | -0.8% | 7,195 | 63,770,792 |
| 2025-03-12 | 85.23 | 91.86 | 85.23 | 89.88 | +5.54% | 16,542 | 148,784,296 |
| 2025-03-11 | 84 | 85.31 | 83.62 | 85.16 | +0.52% | 4,152 | 35,030,911 |
| 2025-03-10 | 85.05 | 86.44 | 84.1 | 84.72 | -1.22% | 4,992 | 42,360,620 |
| 2025-03-07 | 86.61 | 87.47 | 85.3 | 85.77 | -1.1% | 6,172 | 53,379,388 |
| 2025-03-06 | 87.18 | 87.96 | 85.7 | 86.72 | +0.05% | 9,480 | 82,342,164 |
| 2025-03-05 | 86.59 | 86.98 | 85.2 | 86.68 | +0.12% | 3,846 | 33,180,959 |
| 2025-03-04 | 84.73 | 87.96 | 84.66 | 86.58 | +1.57% | 5,298 | 45,999,027 |
| 2025-03-03 | 83.5 | 87.7 | 83.02 | 85.24 | +2.21% | 7,916 | 68,020,112 |
| 2025-02-28 | 84.16 | 85.52 | 82.77 | 83.4 | -2.22% | 7,321 | 61,351,558 |
| 2025-02-27 | 85.16 | 85.56 | 83.61 | 85.29 | +0.19% | 8,256 | 69,804,997 |
| 2025-02-26 | 85.76 | 85.76 | 84.29 | 85.13 | +1.04% | 5,772 | 49,098,890 |
| 2025-02-25 | 83 | 85.58 | 82.43 | 84.25 | +0.19% | 6,035 | 50,806,800 |
| 2025-02-24 | 86.2 | 86.44 | 83 | 84.09 | -2.03% | 9,532 | 80,518,014 |
| 2025-02-21 | 85.08 | 86.3 | 85.03 | 85.83 | +0.16% | 9,098 | 77,871,396 |
| 2025-02-20 | 84.45 | 86 | 84.01 | 85.69 | +1.75% | 7,554 | 64,403,562 |
| 2025-02-19 | 82.43 | 84.76 | 81.5 | 84.22 | +2.56% | 7,537 | 63,247,344 |
| 2025-02-18 | 83.38 | 83.77 | 81.68 | 82.12 | -1.51% | 6,039 | 49,959,220 |
| 2025-02-17 | 82.07 | 83.58 | 81.38 | 83.38 | +1.7% | 10,073 | 83,410,070 |
| 2025-02-14 | 82.56 | 83.28 | 81.66 | 81.99 | -0.62% | 8,811 | 72,556,889 |
| 2025-02-13 | 85.63 | 85.63 | 82.39 | 82.5 | -3.45% | 11,353 | 94,838,885 |
| 2025-02-12 | 85.51 | 85.58 | 84.52 | 85.45 | -0.37% | 6,114 | 52,026,657 |
| 2025-02-11 | 88.01 | 88.28 | 85.57 | 85.77 | -2.84% | 11,295 | 97,639,236 |
| 2025-02-10 | 92.84 | 92.97 | 88.2 | 88.28 | -5.32% | 17,691 | 158,002,912 |
| 2025-02-07 | 94.03 | 94.25 | 89 | 93.24 | -2.82% | 13,036 | 119,720,156 |
| 2025-02-06 | 90.99 | 97.38 | 90.06 | 95.95 | +5.45% | 9,208 | 87,143,789 |
| 2025-02-05 | 92.67 | 92.67 | 87.5 | 90.99 | -0.67% | 7,619 | 68,491,846 |
| 2025-01-27 | 91.85 | 92.61 | 90.9 | 91.6 | -0.04% | 3,724 | 34,201,475 |
| 2025-01-24 | 88.25 | 91.87 | 88.24 | 91.64 | +3.4% | 5,094 | 46,257,438 |
| 2025-01-23 | 90.11 | 91.5 | 88 | 88.63 | -0.84% | 6,189 | 55,377,112 |
| 2025-01-22 | 91.87 | 92.97 | 88.64 | 89.38 | -2.72% | 5,017 | 45,310,495 |
| 2025-01-21 | 90.69 | 92.41 | 88.74 | 91.88 | +1.36% | 4,441 | 40,393,081 |
| 2025-01-20 | 90.98 | 92.21 | 89.89 | 90.65 | +0.17% | 3,569 | 32,481,936 |
| 2025-01-17 | 88.3 | 91.2 | 87.94 | 90.5 | +2.17% | 4,232 | 38,019,576 |
| 2025-01-16 | 87.78 | 90.2 | 85.5 | 88.58 | +0.9% | 7,483 | 65,669,128 |
| 2025-01-15 | 90.9 | 90.9 | 87.5 | 87.79 | -3.1% | 7,594 | 67,541,801 |
| 2025-01-14 | 90.68 | 92.6 | 88.88 | 90.6 | +0.22% | 6,630 | 60,076,105 |
| 2025-01-13 | 90 | 91.89 | 88.88 | 90.4 | -0.6% | 3,443 | 31,151,947 |
| 2025-01-10 | 90.81 | 93.49 | 90.5 | 90.95 | -0.47% | 5,131 | 47,312,200 |
| 2025-01-09 | 91.5 | 93 | 90.64 | 91.38 | -0.84% | 5,358 | 49,038,739 |
| 2025-01-08 | 92.62 | 93.99 | 90.24 | 92.15 | -0.73% | 6,403 | 58,911,699 |
| 2025-01-07 | 89 | 93.45 | 88.12 | 92.83 | +3.78% | 10,089 | 92,925,137 |
| 2025-01-06 | 86.76 | 91.48 | 86.76 | 89.45 | +2.58% | 11,558 | 102,895,276 |
| 2025-01-03 | 91.42 | 91.42 | 87.01 | 87.2 | -2.9% | 7,847 | 69,531,273 |
| 2025-01-02 | 91.08 | 92.96 | 88.84 | 89.8 | -2.39% | 9,255 | 84,028,991 |
| 2024-12-31 | 89.02 | 94 | 89.02 | 92 | +2.51% | 10,628 | 97,891,712 |
| 2024-12-30 | 87.83 | 92.1 | 87.3 | 89.75 | +2.88% | 8,611 | 77,835,334 |
| 2024-12-27 | 88.14 | 89.32 | 86.79 | 87.24 | -0.73% | 5,313 | 46,766,351 |
| 2024-12-26 | 86.47 | 88.5 | 85.96 | 87.88 | +1.54% | 4,345 | 38,054,008 |
| 2024-12-25 | 86.63 | 88.5 | 85.51 | 86.55 | -0.08% | 5,005 | 43,456,812 |
| 2024-12-24 | 86.43 | 87.81 | 85.03 | 86.62 | +1.35% | 4,790 | 41,450,098 |
| 2024-12-23 | 86.5 | 87.65 | 84.95 | 85.47 | -1.13% | 4,326 | 37,115,305 |
| 2024-12-20 | 86.01 | 89.5 | 85.6 | 86.45 | -0.76% | 6,866 | 59,981,072 |
| 2024-12-19 | 85.57 | 87.3 | 84.48 | 87.11 | +1.4% | 6,963 | 60,123,040 |
| 2024-12-18 | 82.3 | 88.88 | 81.18 | 85.91 | +5.8% | 13,759 | 117,695,545 |
| 2024-12-17 | 77.85 | 82.98 | 77.68 | 81.2 | +3.28% | 8,885 | 72,039,836 |
| 2024-12-16 | 79.36 | 80.13 | 76.88 | 78.62 | -1.01% | 5,919 | 46,268,545 |
| 2024-12-13 | 83.4 | 83.4 | 79.37 | 79.42 | -4.45% | 7,505 | 60,332,048 |
| 2024-12-12 | 83.85 | 84.42 | 82.6 | 83.12 | -0.84% | 4,267 | 35,540,938 |
| 2024-12-11 | 81.21 | 85.3 | 80.58 | 83.82 | +3.23% | 8,631 | 72,230,089 |
| 2024-12-10 | 82.1 | 83.98 | 80.72 | 81.2 | +1.12% | 6,449 | 53,048,702 |
| 2024-12-09 | 80.8 | 82.48 | 80.04 | 80.3 | -0.62% | 3,757 | 30,496,376 |
| 2024-12-06 | 80.1 | 81.76 | 79 | 80.8 | +1.04% | 3,525 | 28,343,114 |
| 2024-12-05 | 79.03 | 80.9 | 78.05 | 79.97 | -0.1% | 3,557 | 28,481,277 |
| 2024-12-04 | 81.58 | 82.4 | 79.8 | 80.05 | -2.7% | 4,245 | 34,268,677 |
| 2024-12-03 | 81.28 | 83.47 | 80.53 | 82.27 | +1.28% | 6,706 | 55,217,818 |
| 2024-12-02 | 80.08 | 81.83 | 79.2 | 81.23 | +1.61% | 5,188 | 41,781,926 |
| 2024-11-29 | 77.14 | 81.5 | 76.85 | 79.94 | +2.65% | 8,630 | 68,745,761 |
| 2024-11-28 | 79.44 | 79.94 | 77 | 77.88 | -2.19% | 7,465 | 58,290,492 |
| 2024-11-27 | 77.3 | 79.79 | 75.25 | 79.62 | +3.01% | 8,032 | 62,457,811 |
| 2024-11-26 | 78.4 | 78.77 | 77 | 77.29 | -1.42% | 5,284 | 41,046,480 |
| 2024-11-25 | 79.65 | 80.4 | 76.83 | 78.4 | -1.56% | 9,011 | 70,556,025 |
| 2024-11-22 | 81.63 | 83.48 | 79.3 | 79.64 | -3.37% | 9,564 | 77,353,884 |
| 2024-11-21 | 83.59 | 83.59 | 80.6 | 82.42 | -1.41% | 9,569 | 78,699,250 |
| 2024-11-20 | 85.98 | 85.98 | 82.5 | 83.6 | -2.44% | 8,917 | 74,495,719 |
| 2024-11-19 | 83.38 | 85.95 | 83.38 | 85.69 | +2.76% | 4,098 | 34,758,548 |
| 2024-11-18 | 85.09 | 85.97 | 82.96 | 83.39 | -2% | 5,833 | 49,228,633 |
| 2024-11-15 | 87.49 | 88.19 | 84.8 | 85.09 | -3.24% | 6,048 | 52,162,234 |
| 2024-11-14 | 90.6 | 94.28 | 87.86 | 87.94 | -4.91% | 11,146 | 99,485,173 |
| 2024-11-13 | 91.56 | 93.76 | 91.01 | 92.48 | +0.13% | 3,857 | 35,564,866 |
| 2024-11-12 | 93.84 | 95.5 | 91.5 | 92.36 | -0.24% | 7,484 | 70,068,531 |
| 2024-11-11 | 88.72 | 94 | 88.58 | 92.58 | +4.75% | 10,241 | 94,245,784 |
| 2024-11-08 | 88.68 | 89.67 | 86.96 | 88.38 | +0.43% | 8,617 | 76,207,598 |
| 2024-11-07 | 86 | 88.72 | 86 | 88 | +1.06% | 7,478 | 65,412,261 |
| 2024-11-06 | 84.99 | 89.58 | 83.7 | 87.08 | +2.63% | 11,649 | 101,512,638 |
| 2024-11-05 | 82.12 | 85.7 | 81 | 84.85 | +3.22% | 8,869 | 74,436,398 |
| 2024-11-04 | 82.7 | 83.26 | 80.11 | 82.2 | -0.93% | 10,380 | 84,681,039 |
| 2024-11-01 | 79.06 | 85.5 | 78.67 | 82.97 | +4.4% | 14,842 | 122,530,235 |
| 2024-10-31 | 78.43 | 81 | 77.73 | 79.47 | +3.99% | 13,813 | 109,847,632 |
| 2024-10-30 | 80.6 | 80.99 | 76.25 | 76.42 | -6.08% | 12,111 | 94,680,531 |
| 2024-10-29 | 83.8 | 84.99 | 81 | 81.37 | -3.29% | 5,755 | 47,352,688 |
| 2024-10-28 | 85.03 | 85.41 | 82.56 | 84.14 | -1.05% | 4,944 | 41,414,986 |
| 2024-10-25 | 81.18 | 85.67 | 81.03 | 85.03 | +3.95% | 7,413 | 62,438,882 |
| 2024-10-24 | 81.98 | 82 | 79.21 | 81.8 | -0.13% | 5,534 | 44,628,559 |
| 2024-10-23 | 78.28 | 82.48 | 77.69 | 81.91 | +4.46% | 10,982 | 89,156,920 |
| 2024-10-22 | 77.67 | 79.49 | 76.1 | 78.41 | +0.53% | 7,642 | 59,620,574 |
| 2024-10-21 | 76.7 | 80.18 | 76.25 | 78 | +1.01% | 10,839 | 84,906,411 |
| 2024-10-18 | 73 | 79.97 | 72.97 | 77.22 | +5.08% | 10,021 | 76,623,383 |
| 2024-10-17 | 73.63 | 76.24 | 73.07 | 73.49 | -0.15% | 6,343 | 47,110,323 |
| 2024-10-16 | 74.4 | 75.7 | 73.02 | 73.6 | -2.15% | 6,130 | 45,629,843 |
| 2024-10-15 | 77.41 | 78.49 | 75.05 | 75.22 | -3.79% | 8,280 | 63,620,132 |
| 2024-10-14 | 75.55 | 79 | 71.57 | 78.18 | +3.14% | 11,501 | 86,282,742 |
| 2024-10-11 | 77.6 | 77.9 | 72.5 | 75.8 | -1.9% | 11,375 | 85,302,617 |
| 2024-10-10 | 78.6 | 81.99 | 77.21 | 77.27 | -2.78% | 11,961 | 95,537,501 |
| 2024-10-09 | 84.43 | 84.46 | 78.01 | 79.48 | -10.52% | 19,183 | 156,059,984 |
| 2024-10-08 | 99 | 99 | 81.68 | 88.82 | +7.01% | 32,128 | 278,683,309 |
| 2024-09-30 | 73.55 | 85.37 | 72.13 | 83 | +15.09% | 17,511 | 139,219,910 |
| 2024-09-27 | 69.85 | 72.49 | 68.68 | 72.12 | +4.07% | 5,531 | 39,477,876 |
| 2024-09-26 | 66.73 | 69.5 | 65.4 | 69.3 | +4.71% | 4,384 | 29,552,494 |
| 2024-09-25 | 67.18 | 68.9 | 66.03 | 66.18 | -0.54% | 3,919 | 26,436,065 |
| 2024-09-24 | 62.11 | 67.5 | 62.11 | 66.54 | +7.2% | 6,873 | 44,890,339 |
| 2024-09-23 | 60.7 | 62.15 | 59.72 | 62.07 | +2.68% | 3,169 | 19,438,263 |
| 2024-09-20 | 60.74 | 61.35 | 60.1 | 60.45 | -0.46% | 2,255 | 13,693,167 |
| 2024-09-19 | 60.73 | 63 | 60.34 | 60.73 | -0.12% | 3,590 | 22,056,813 |
| 2024-09-18 | 61.4 | 61.55 | 59.52 | 60.8 | +0.02% | 2,019 | 12,195,126 |
| 2024-09-13 | 62.81 | 63.44 | 60.71 | 60.79 | -3.51% | 2,536 | 15,634,925 |
| 2024-09-12 | 62.47 | 63.58 | 62.45 | 63 | +1.38% | 2,393 | 15,111,284 |
| 2024-09-11 | 61.32 | 62.73 | 61.32 | 62.14 | +0.39% | 1,770 | 11,006,805 |
| 2024-09-10 | 63.05 | 63.34 | 60.8 | 61.9 | -1.87% | 3,155 | 19,475,025 |
| 2024-09-09 | 62.49 | 63.58 | 62.05 | 63.08 | +0.94% | 1,853 | 11,653,572 |
| 2024-09-06 | 63.29 | 63.5 | 62.02 | 62.49 | -1.5% | 2,161 | 13,536,133 |
| 2024-09-05 | 64.48 | 65.98 | 62.81 | 63.44 | -2.5% | 4,615 | 29,538,619 |
| 2024-09-04 | 63.72 | 65.16 | 63.17 | 65.07 | +1.24% | 3,078 | 19,798,728 |
| 2024-09-03 | 62.98 | 65.78 | 62.98 | 64.27 | +1.69% | 5,347 | 34,571,852 |
| 2024-09-02 | 64.11 | 64.99 | 62.85 | 63.2 | -2.17% | 2,285 | 14,542,670 |
| 2024-08-30 | 63.07 | 65.7 | 62.02 | 64.6 | +1.8% | 4,662 | 30,059,689 |
| 2024-08-29 | 60.54 | 63.9 | 60.15 | 63.46 | +4.05% | 3,822 | 24,059,797 |
| 2024-08-28 | 59.55 | 62.05 | 59.2 | 60.99 | +2.49% | 2,915 | 17,825,390 |
| 2024-08-27 | 59.99 | 60.61 | 59.06 | 59.51 | -0.82% | 1,746 | 10,424,101 |
| 2024-08-26 | 59.6 | 60.44 | 59.35 | 60 | +0.67% | 1,002 | 6,004,216 |
| 2024-08-23 | 58.8 | 59.6 | 58.18 | 59.6 | +1.24% | 1,636 | 9,666,412 |
| 2024-08-22 | 58.8 | 59.85 | 58.46 | 58.87 | -0.93% | 2,286 | 13,474,841 |
| 2024-08-21 | 60.8 | 60.8 | 58.19 | 59.42 | +0.69% | 1,001 | 5,965,383 |
| 2024-08-20 | 60.74 | 60.77 | 59 | 59.01 | -2.69% | 1,443 | 8,586,574 |
| 2024-08-19 | 60.2 | 61.79 | 59.75 | 60.64 | +1.05% | 1,954 | 11,933,233 |
| 2024-08-16 | 61.65 | 62.07 | 59.8 | 60.01 | -2.63% | 2,544 | 15,430,415 |
| 2024-08-15 | 61.32 | 62.9 | 60.77 | 61.63 | +0.54% | 1,944 | 12,030,433 |
| 2024-08-14 | 62.15 | 62.32 | 60.83 | 61.3 | -0.87% | 1,652 | 10,163,930 |
| 2024-08-13 | 61.33 | 62.39 | 61.1 | 61.84 | -0.06% | 1,109 | 6,842,934 |
| 2024-08-12 | 61.36 | 62 | 61.06 | 61.88 | +0.78% | 1,403 | 8,648,569 |
| 2024-08-09 | 62.31 | 63.42 | 61.4 | 61.4 | -0.81% | 1,897 | 11,805,492 |
| 2024-08-08 | 62.83 | 63.45 | 61.6 | 61.9 | -2.15% | 1,972 | 12,282,348 |
| 2024-08-07 | 63.03 | 64.12 | 62.8 | 63.26 | -0.3% | 2,225 | 14,113,724 |
| 2024-08-06 | 62.67 | 63.8 | 61.42 | 63.45 | +0.65% | 3,336 | 20,913,594 |
| 2024-08-05 | 64.73 | 65.44 | 62.8 | 63.04 | -2.61% | 2,548 | 16,289,905 |
| 2024-08-02 | 65.8 | 65.8 | 64.57 | 64.73 | -2.12% | 2,070 | 13,497,296 |
| 2024-08-01 | 66.67 | 67.57 | 65.83 | 66.13 | -0.8% | 1,638 | 10,925,777 |
| 2024-07-31 | 63.12 | 66.83 | 63.12 | 66.66 | +4.81% | 4,715 | 31,096,002 |
| 2024-07-30 | 63.99 | 63.99 | 61.8 | 63.6 | +0.02% | 2,775 | 17,461,942 |
| 2024-07-29 | 65.48 | 66.23 | 63.5 | 63.59 | -2.59% | 2,351 | 15,130,790 |
| 2024-07-26 | 63.6 | 65.74 | 63.54 | 65.28 | +2.8% | 2,305 | 14,948,209 |
| 2024-07-25 | 62.83 | 64.11 | 62.61 | 63.5 | -0.14% | 2,362 | 14,953,970 |
| 2024-07-24 | 65.06 | 65.57 | 63.51 | 63.59 | -2.2% | 2,512 | 16,135,504 |
| 2024-07-23 | 67.6 | 67.6 | 65.02 | 65.02 | -3.4% | 2,734 | 18,030,052 |
| 2024-07-22 | 67.5 | 68.14 | 66.8 | 67.31 | -0.28% | 2,746 | 18,501,364 |
| 2024-07-19 | 67.76 | 69 | 67.07 | 67.5 | -0.32% | 3,072 | 20,835,846 |
| 2024-07-18 | 66.41 | 67.99 | 65.65 | 67.72 | +1.35% | 2,905 | 19,462,623 |
| 2024-07-17 | 66.77 | 67.38 | 65.55 | 66.82 | +0.29% | 4,220 | 28,087,430 |
| 2024-07-16 | 66.34 | 66.95 | 65.81 | 66.63 | +0.15% | 1,328 | 8,817,065 |
| 2024-07-15 | 67.1 | 67.95 | 65.53 | 66.53 | -1.07% | 2,800 | 18,695,316 |
| 2024-07-12 | 68.15 | 68.38 | 65.21 | 67.25 | -1.39% | 7,531 | 50,221,409 |
| 2024-07-11 | 68.76 | 70 | 67.53 | 68.2 | +0.68% | 6,256 | 42,680,474 |
| 2024-07-10 | 68.34 | 69.39 | 67.51 | 67.74 | -0.88% | 2,959 | 20,166,674 |
| 2024-07-09 | 66.6 | 69.93 | 65.51 | 68.34 | +3.06% | 4,833 | 32,527,064 |
| 2024-07-08 | 69.9 | 69.9 | 65.83 | 66.31 | -5.14% | 7,717 | 51,880,921 |
| 2024-07-05 | 68.3 | 70.33 | 67.04 | 69.9 | +2.21% | 2,435 | 16,734,389 |
| 2024-07-04 | 69.6 | 70.43 | 67.75 | 68.39 | -1.18% | 2,828 | 19,453,968 |
| 2024-07-03 | 69.66 | 71.44 | 69.13 | 69.21 | -1.26% | 3,089 | 21,669,078 |
| 2024-07-02 | 72.72 | 72.75 | 69.31 | 70.09 | -3.85% | 6,978 | 49,181,181 |
| 2024-07-01 | 74.72 | 75.56 | 72.01 | 72.9 | -2.42% | 2,942 | 21,503,132 |
| 2024-06-28 | 71.99 | 76 | 71.51 | 74.71 | +4.02% | 4,229 | 31,350,206 |
| 2024-06-27 | 74.89 | 75.33 | 71.33 | 71.82 | -4.18% | 3,411 | 24,836,467 |
| 2024-06-26 | 73.66 | 75 | 72.82 | 74.95 | +1.7% | 2,780 | 20,546,883 |
| 2024-06-25 | 75.01 | 76.1 | 73.62 | 73.7 | -2.25% | 3,007 | 22,529,531 |
| 2024-06-24 | 78 | 78.6 | 75.08 | 75.4 | -3.95% | 2,880 | 22,030,084 |
| 2024-06-21 | 77.04 | 78.9 | 77.02 | 78.5 | +1.28% | 2,055 | 16,059,161 |
| 2024-06-20 | 78.22 | 79.79 | 77.43 | 77.51 | -1.66% | 2,906 | 22,817,793 |
| 2024-06-19 | 81.21 | 81.77 | 78.67 | 78.82 | -2.97% | 4,895 | 38,984,843 |
| 2024-06-18 | 82.44 | 82.71 | 80.22 | 81.23 | -0.49% | 4,681 | 38,126,001 |
| 2024-06-17 | 79.99 | 83.24 | 79.58 | 81.63 | +2.05% | 6,043 | 49,530,490 |
| 2024-06-14 | 80.48 | 81.72 | 79.5 | 79.99 | -0.88% | 4,847 | 38,995,547 |
| 2024-06-13 | 78.52 | 81.48 | 77.28 | 80.7 | +2.59% | 5,399 | 43,126,611 |
| 2024-06-12 | 77.35 | 79.87 | 76.88 | 78.66 | +2.1% | 3,466 | 27,344,513 |
| 2024-06-11 | 76.21 | 77.57 | 75.33 | 77.04 | +0.31% | 2,370 | 18,079,073 |
| 2024-06-07 | 78.46 | 78.98 | 75.86 | 76.8 | -1.29% | 3,017 | 23,218,639 |
| 2024-06-06 | 79.88 | 80.48 | 77.64 | 77.8 | -1.73% | 3,883 | 30,659,672 |
| 2024-06-05 | 77.51 | 80 | 77.51 | 79.17 | +0.92% | 4,111 | 32,601,446 |
| 2024-06-04 | 78.8 | 78.85 | 75.88 | 78.45 | -0.55% | 6,629 | 51,308,949 |
| 2024-06-03 | 81.02 | 81.07 | 77.89 | 78.88 | -2.27% | 6,147 | 48,771,681 |
| 2024-05-31 | 79.9 | 81.07 | 79.7 | 80.71 | +0.77% | 4,409 | 35,481,013 |
| 2024-05-30 | 79.9 | 80.5 | 78.03 | 80.09 | +0.36% | 4,227 | 33,604,083 |
| 2024-05-29 | 77.91 | 81.5 | 77.68 | 79.8 | +2.57% | 6,673 | 53,364,811 |
| 2024-05-28 | 77.7 | 79.51 | 77 | 77.8 | +0.65% | 4,459 | 34,916,765 |
| 2024-05-27 | 76.6 | 77.3 | 75.2 | 77.3 | +1.58% | 3,650 | 27,882,219 |
| 2024-05-24 | 76 | 78.29 | 75.55 | 76.1 | -0.69% | 3,971 | 30,464,597 |
| 2024-05-23 | 76.5 | 77.4 | 75 | 76.63 | -0.45% | 3,594 | 27,474,960 |
| 2024-05-22 | 76.75 | 77.58 | 76.29 | 76.98 | -0.04% | 3,113 | 23,906,264 |
| 2024-05-21 | 78.86 | 78.86 | 76.98 | 77.01 | -1.37% | 3,711 | 28,699,499 |
| 2024-05-20 | 78.05 | 80.25 | 77.53 | 78.08 | -0.67% | 6,342 | 49,781,029 |
| 2024-05-17 | 79.34 | 79.34 | 77.58 | 78.61 | -0.58% | 6,520 | 50,945,078 |
| 2024-05-16 | 83.83 | 84.99 | 79 | 79.07 | -5.54% | 12,372 | 99,802,056 |
| 2024-05-15 | 82.96 | 87.5 | 82.24 | 83.71 | +2.21% | 9,550 | 81,249,904 |
| 2024-05-14 | 80.99 | 84.44 | 80.66 | 81.9 | +0.12% | 8,866 | 73,266,862 |
| 2024-05-13 | 78.39 | 84.88 | 78 | 81.8 | +3.31% | 10,088 | 82,115,922 |
| 2024-05-10 | 79.16 | 79.9 | 77.64 | 79.18 | +0.8% | 6,865 | 54,103,633 |
| 2024-05-09 | 79.08 | 80.33 | 78.18 | 78.55 | -1.36% | 6,284 | 49,640,973 |
| 2024-05-08 | 79.7 | 80.78 | 79.2 | 79.63 | -1.17% | 5,484 | 43,795,784 |
| 2024-05-07 | 78.79 | 81.95 | 78.44 | 80.57 | +1.94% | 8,874 | 71,455,145 |
| 2024-05-06 | 80.5 | 81.07 | 78.38 | 79.04 | -3.65% | 17,082 | 136,284,013 |
| 2024-04-30 | 81.44 | 83.43 | 74.3 | 82.03 | -1.68% | 21,316 | 165,667,473 |
| 2024-04-29 | 83.07 | 84.4 | 82.13 | 83.43 | +0.64% | 3,773 | 31,462,719 |
| 2024-04-26 | 80.96 | 84.5 | 80.96 | 82.9 | +2.35% | 4,437 | 36,821,099 |
| 2024-04-25 | 81.31 | 83.43 | 80.78 | 81 | -2.04% | 4,006 | 32,650,268 |
| 2024-04-24 | 83.96 | 83.98 | 81.28 | 82.69 | -1.79% | 5,107 | 42,111,828 |
| 2024-04-23 | 82.9 | 84.99 | 80 | 84.2 | +1.59% | 6,458 | 53,306,756 |
| 2024-04-22 | 81.26 | 83.83 | 80.72 | 82.88 | +1.22% | 3,466 | 28,723,973 |
| 2024-04-19 | 82.52 | 83.42 | 79.59 | 81.88 | -1.56% | 5,206 | 42,451,682 |
| 2024-04-18 | 82.3 | 84.9 | 81.12 | 83.18 | +0.95% | 6,674 | 55,648,081 |
| 2024-04-17 | 82.47 | 82.6 | 80.47 | 82.4 | +3.56% | 7,881 | 64,103,893 |
| 2024-04-16 | 82.57 | 83.96 | 79.5 | 79.57 | -3.94% | 8,187 | 66,228,791 |
| 2024-04-15 | 86.45 | 87.22 | 81.2 | 82.83 | -4.19% | 11,034 | 92,613,750 |
| 2024-04-12 | 87.5 | 88.99 | 86 | 86.45 | -1.73% | 10,720 | 93,586,671 |
| 2024-04-11 | 83.44 | 89.8 | 82.73 | 87.97 | +4.99% | 11,599 | 101,011,696 |
| 2024-04-10 | 83.44 | 84.21 | 82.18 | 83.79 | +0.04% | 2,762 | 23,026,519 |
| 2024-04-09 | 82.01 | 84.11 | 81.1 | 83.76 | +0.9% | 4,422 | 36,707,275 |
| 2024-04-08 | 78.78 | 83.1 | 78.78 | 83.01 | +5.08% | 12,118 | 98,605,951 |
| 2024-04-03 | 81.84 | 81.84 | 77.92 | 79 | -3.73% | 9,506 | 75,246,002 |
| 2024-04-02 | 82.28 | 84.48 | 81 | 82.06 | -1.03% | 7,642 | 63,282,030 |
| 2024-04-01 | 82.19 | 83.13 | 80.38 | 82.91 | +0.73% | 7,598 | 62,349,553 |
| 2024-03-29 | 77.9 | 83.3 | 77.52 | 82.31 | +5.65% | 9,589 | 77,604,615 |
| 2024-03-28 | 76.58 | 78.98 | 75.81 | 77.91 | +1.74% | 6,460 | 50,357,474 |
| 2024-03-27 | 77.77 | 78.65 | 76.58 | 76.58 | -1.98% | 5,905 | 45,867,015 |
| 2024-03-26 | 77.94 | 78.99 | 77.15 | 78.13 | +0.59% | 6,887 | 53,695,911 |
| 2024-03-25 | 78.26 | 79.44 | 77.3 | 77.67 | -1.04% | 5,977 | 46,922,258 |
| 2024-03-22 | 78.88 | 79.69 | 77.8 | 78.49 | -1.54% | 6,486 | 50,940,764 |
| 2024-03-21 | 78 | 79.98 | 77.54 | 79.72 | +1.57% | 6,652 | 52,401,300 |
| 2024-03-20 | 79.14 | 79.9 | 76.64 | 78.49 | -1.86% | 10,067 | 78,461,516 |
| 2024-03-19 | 80.5 | 80.99 | 78.23 | 79.98 | -0.46% | 7,667 | 60,895,891 |
| 2024-03-18 | 79 | 81.93 | 78.52 | 80.35 | +1.71% | 7,905 | 63,286,496 |
| 2024-03-15 | 78.71 | 80.75 | 77.14 | 79 | -0.08% | 8,121 | 63,784,448 |
| 2024-03-14 | 78.59 | 81.49 | 78.14 | 79.06 | -0.18% | 10,717 | 85,447,024 |
| 2024-03-13 | 74.06 | 80.76 | 73.94 | 79.2 | +6.9% | 16,569 | 129,526,652 |
| 2024-03-12 | 75.15 | 76.9 | 73.3 | 74.09 | -1.44% | 8,355 | 62,412,865 |
| 2024-03-11 | 72.75 | 75.58 | 71.18 | 75.17 | +3.84% | 12,860 | 95,436,628 |
| 2024-03-08 | 72.19 | 73.15 | 70.78 | 72.39 | -0.1% | 10,644 | 76,328,023 |
| 2024-03-07 | 73 | 75.67 | 72.01 | 72.46 | -1.62% | 10,714 | 78,868,896 |
| 2024-03-06 | 70.22 | 73.8 | 69.13 | 73.65 | +4.82% | 18,345 | 133,353,879 |
| 2024-03-05 | 71 | 72.99 | 70.06 | 70.26 | -1.07% | 10,960 | 78,036,794 |
| 2024-03-04 | 65.5 | 74.97 | 65.5 | 71.02 | +8.89% | 21,210 | 151,380,270 |
| 2024-03-01 | 63.98 | 66.81 | 63.33 | 65.22 | +2.71% | 10,253 | 67,019,451 |
| 2024-02-29 | 61.58 | 63.5 | 61.3 | 63.5 | +2.4% | 5,682 | 35,721,840 |
| 2024-02-28 | 65.45 | 66.16 | 62.01 | 62.01 | -5.47% | 7,712 | 49,387,389 |
| 2024-02-27 | 64.3 | 65.95 | 63.2 | 65.6 | +1.77% | 6,694 | 43,497,994 |
| 2024-02-26 | 62.1 | 65.08 | 62.1 | 64.46 | +4.98% | 10,041 | 64,194,023 |
| 2024-02-23 | 61.77 | 62.44 | 60.19 | 61.4 | -0.65% | 6,609 | 40,351,153 |
| 2024-02-22 | 61.99 | 62.36 | 61.16 | 61.8 | -0.26% | 4,243 | 26,116,644 |
| 2024-02-21 | 59.02 | 62.88 | 58.6 | 61.96 | +4.12% | 10,227 | 63,169,512 |
| 2024-02-20 | 60.43 | 60.43 | 58.68 | 59.51 | -1.47% | 5,430 | 32,309,204 |
| 2024-02-19 | 62.8 | 62.98 | 59.51 | 60.4 | -1.44% | 8,837 | 53,799,514 |
| 2024-02-08 | 59.67 | 62.93 | 58.68 | 61.28 | +2.37% | 7,417 | 45,766,520 |
| 2024-02-07 | 56.1 | 60.85 | 56.1 | 59.86 | +5.65% | 8,087 | 47,923,028 |
| 2024-02-06 | 51.35 | 57.59 | 51.02 | 56.66 | +8.54% | 5,658 | 30,896,982 |
| 2024-02-05 | 53.86 | 55.23 | 50.5 | 52.2 | -3.48% | 6,831 | 36,035,436 |
| 2024-02-02 | 55.3 | 55.99 | 52.82 | 54.08 | -2.21% | 5,334 | 28,812,184 |
| 2024-02-01 | 55.6 | 56.5 | 52.98 | 55.3 | -1.51% | 9,289 | 51,110,676 |
| 2024-01-31 | 58 | 58.8 | 55.6 | 56.15 | -4.52% | 6,338 | 35,958,320 |
| 2024-01-30 | 59.31 | 61 | 58.65 | 58.81 | -2.24% | 4,555 | 27,127,874 |
| 2024-01-29 | 60.5 | 61.69 | 60 | 60.16 | +0.28% | 6,688 | 40,664,376 |
| 2024-01-26 | 61.78 | 63 | 59.08 | 59.99 | -1.45% | 8,869 | 54,612,304 |
| 2024-01-25 | 58.12 | 60.88 | 57 | 60.87 | +5.53% | 9,534 | 56,997,242 |
| 2024-01-24 | 59.23 | 60.06 | 56 | 57.68 | -2.62% | 7,012 | 40,364,761 |
| 2024-01-23 | 59.72 | 60.11 | 57.3 | 59.23 | -0.85% | 7,092 | 41,850,491 |
| 2024-01-22 | 62.98 | 63.38 | 58.6 | 59.74 | -4.61% | 7,427 | 45,027,733 |
| 2024-01-19 | 63.28 | 64.38 | 62.57 | 62.63 | -1.03% | 9,527 | 60,269,882 |
| 2024-01-18 | 62 | 63.6 | 60.71 | 63.28 | +2.23% | 9,511 | 58,942,960 |
| 2024-01-17 | 61.13 | 64.39 | 61.13 | 61.9 | +1.34% | 10,570 | 66,654,356 |
| 2024-01-16 | 61.11 | 61.78 | 60 | 61.08 | -0.23% | 4,789 | 29,094,488 |
| 2024-01-15 | 60 | 62.48 | 59.56 | 61.22 | +2.22% | 7,158 | 44,071,525 |
| 2024-01-12 | 59.81 | 61.65 | 59.42 | 59.89 | -0.1% | 5,958 | 35,999,271 |
| 2024-01-11 | 58.77 | 60.3 | 58.23 | 59.95 | +2.01% | 5,430 | 32,330,398 |
| 2024-01-10 | 59.22 | 59.89 | 58.39 | 58.77 | -1.56% | 6,291 | 37,163,118 |
| 2024-01-09 | 62.03 | 62.44 | 58 | 59.7 | -3.71% | 13,753 | 82,367,036 |
| 2024-01-08 | 66 | 66 | 62 | 62 | -3.89% | 5,251 | 33,037,395 |
| 2024-01-05 | 68.08 | 68.48 | 63.81 | 64.51 | -5.76% | 9,862 | 64,982,423 |
| 2024-01-04 | 70 | 70 | 68.2 | 68.45 | -2.27% | 3,076 | 21,185,008 |
| 2024-01-03 | 70.05 | 70.56 | 69.33 | 70.04 | -0.14% | 3,803 | 26,572,607 |
| 2024-01-02 | 71.58 | 71.58 | 70.06 | 70.14 | -2.08% | 2,935 | 20,727,661 |
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：