股票概览
109.01
-1.51%
-1.67
111.62
开盘价
111.62
最高价
109.01
最低价
1,933
成交量
数据更新至: 2024-12-31
技术指标
111.14
MA5 (5日均线)
112.53
MA10 (10日均线)
115.57
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 | 111.62 | 111.62 | 109.01 | 109.01 | -1.51% | 1,933 | 21,226,761 |
| 2024-12-30 | 111.48 | 112.32 | 109.17 | 110.68 | -0.83% | 1,904 | 21,099,679 |
| 2024-12-27 | 111.02 | 113.16 | 110.01 | 111.61 | +0.54% | 2,170 | 24,275,636 |
| 2024-12-26 | 113 | 114.8 | 110.9 | 111.01 | -2.11% | 1,642 | 18,348,128 |
| 2024-12-25 | 111.81 | 113.77 | 110.03 | 113.4 | +2.07% | 2,058 | 23,034,619 |
| 2024-12-24 | 112.65 | 113.35 | 109.97 | 111.1 | -1.34% | 3,474 | 38,742,872 |
| 2024-12-23 | 116.43 | 117.24 | 112.61 | 112.61 | -2.96% | 2,860 | 32,683,564 |
| 2024-12-20 | 115.86 | 117.2 | 115.34 | 116.05 | +1.34% | 1,290 | 15,053,774 |
| 2024-12-19 | 115.32 | 116.19 | 114.52 | 114.52 | -0.69% | 1,237 | 14,270,407 |
| 2024-12-18 | 116.75 | 117 | 115.32 | 115.32 | -0.16% | 1,154 | 13,395,013 |
| 2024-12-17 | 117.51 | 117.86 | 115 | 115.5 | -1.33% | 1,582 | 18,393,273 |
| 2024-12-16 | 117.11 | 118 | 116.6 | 117.06 | -0.37% | 1,256 | 14,721,327 |
| 2024-12-13 | 118.31 | 119.4 | 116.26 | 117.5 | -0.91% | 3,643 | 42,799,117 |
| 2024-12-12 | 118.89 | 119.52 | 118.46 | 118.58 | +0.12% | 1,502 | 17,855,528 |
| 2024-12-11 | 121.99 | 121.99 | 118.21 | 118.44 | -1.81% | 2,589 | 30,911,810 |
| 2024-12-10 | 123.89 | 125 | 120.62 | 120.62 | +0.11% | 2,780 | 34,037,705 |
| 2024-12-09 | 121 | 121.94 | 119.29 | 120.49 | +0.27% | 1,990 | 24,005,673 |
| 2024-12-06 | 118.22 | 120.8 | 118.22 | 120.17 | +0.96% | 2,364 | 28,320,596 |
| 2024-12-05 | 118.74 | 119.8 | 117.92 | 119.03 | +0.24% | 1,926 | 22,905,864 |
| 2024-12-04 | 118.99 | 119.49 | 117.98 | 118.75 | +0.03% | 2,005 | 23,784,927 |
| 2024-12-03 | 118.93 | 120.48 | 118.32 | 118.72 | -0.31% | 1,913 | 22,786,491 |
| 2024-12-02 | 120.98 | 121.76 | 118.88 | 119.09 | -0.56% | 2,046 | 24,514,190 |
| 2024-11-29 | 118.72 | 121.79 | 118.21 | 119.76 | +0.88% | 1,974 | 23,731,187 |
| 2024-11-28 | 118.46 | 120.42 | 118 | 118.72 | -1.16% | 1,635 | 19,463,314 |
| 2024-11-27 | 117.53 | 121 | 115.58 | 120.11 | +2.98% | 2,763 | 32,908,950 |
| 2024-11-26 | 117.08 | 119.88 | 116.12 | 116.63 | -0.74% | 1,570 | 18,491,745 |
| 2024-11-25 | 116.5 | 119.08 | 116.03 | 117.5 | +0.95% | 1,853 | 21,817,267 |
| 2024-11-22 | 121.98 | 122.32 | 116 | 116.39 | -4.22% | 3,453 | 40,995,733 |
| 2024-11-21 | 121.68 | 123.76 | 120.7 | 121.52 | -0.55% | 1,759 | 21,449,156 |
| 2024-11-20 | 118.02 | 124.88 | 117.67 | 122.19 | +4.37% | 4,415 | 54,071,427 |
| 2024-11-19 | 116.21 | 118.6 | 116.21 | 117.07 | +0.85% | 1,896 | 22,264,028 |
| 2024-11-18 | 118 | 120.15 | 115.5 | 116.08 | -0.81% | 3,258 | 38,206,566 |
| 2024-11-15 | 119.58 | 120.6 | 117.01 | 117.03 | -2.48% | 3,281 | 38,936,527 |
| 2024-11-14 | 124.78 | 125.89 | 120 | 120 | -3.83% | 4,102 | 50,180,747 |
| 2024-11-13 | 126.67 | 127.98 | 123.62 | 124.78 | -1.49% | 3,309 | 41,519,927 |
| 2024-11-12 | 126.7 | 132 | 126.1 | 126.67 | +0.63% | 5,822 | 74,836,325 |
| 2024-11-11 | 125.38 | 127.33 | 121.65 | 125.88 | +0.4% | 3,947 | 49,586,762 |
| 2024-11-08 | 125.8 | 129.68 | 124.52 | 125.38 | +0.84% | 4,395 | 55,777,103 |
| 2024-11-07 | 119.92 | 124.88 | 119.77 | 124.33 | +2.23% | 3,038 | 37,423,460 |
| 2024-11-06 | 122.83 | 123.9 | 120.82 | 121.62 | -0.82% | 3,089 | 37,759,074 |
| 2024-11-05 | 119.88 | 123.48 | 118.04 | 122.62 | +2.7% | 5,332 | 64,432,919 |
| 2024-11-04 | 117.65 | 120.85 | 117.65 | 119.4 | +0.13% | 2,159 | 25,719,604 |
| 2024-11-01 | 119.68 | 121.79 | 118.58 | 119.25 | -0.33% | 2,565 | 30,842,880 |
| 2024-10-31 | 120.82 | 122.41 | 119 | 119.65 | -0.97% | 2,701 | 32,466,049 |
| 2024-10-30 | 122 | 122.98 | 118.23 | 120.82 | -1.63% | 4,405 | 52,977,064 |
| 2024-10-29 | 126.68 | 127.6 | 122.61 | 122.82 | -2.99% | 4,016 | 50,097,119 |
| 2024-10-28 | 127.35 | 128.6 | 125.08 | 126.6 | -0.6% | 2,755 | 34,957,833 |
| 2024-10-25 | 127.37 | 128.5 | 125.09 | 127.37 | +0.54% | 2,694 | 34,140,834 |
| 2024-10-24 | 127.66 | 128.98 | 126.22 | 126.68 | -0.41% | 2,471 | 31,505,169 |
| 2024-10-23 | 127 | 128.64 | 125.56 | 127.2 | +0.32% | 3,201 | 40,823,327 |
| 2024-10-22 | 130.13 | 130.57 | 126 | 126.8 | -3.1% | 4,997 | 63,945,687 |
| 2024-10-21 | 132.16 | 135 | 129.4 | 130.85 | -1.79% | 7,169 | 94,349,413 |
| 2024-10-18 | 123.14 | 138.48 | 121.52 | 133.24 | +8.33% | 10,815 | 140,058,260 |
| 2024-10-17 | 121.38 | 126.54 | 121.38 | 122.99 | -0.09% | 4,206 | 52,408,507 |
| 2024-10-16 | 122.5 | 123.9 | 118.05 | 123.1 | +1.67% | 5,436 | 66,031,923 |
| 2024-10-15 | 125.28 | 127.97 | 120 | 121.08 | -4.56% | 6,768 | 84,077,998 |
| 2024-10-14 | 122.75 | 128.8 | 117.61 | 126.87 | +3.36% | 8,933 | 109,896,494 |
| 2024-10-11 | 136.26 | 137.99 | 120.88 | 122.75 | -12.94% | 10,916 | 139,039,606 |
| 2024-10-10 | 150.09 | 157.6 | 141 | 141 | -9.9% | 14,105 | 207,455,729 |
| 2024-10-09 | 166 | 166 | 146.1 | 156.5 | +12.44% | 32,386 | 513,932,078 |
| 2024-10-08 | 139.18 | 139.18 | 139.18 | 139.18 | +20% | 1,662 | 23,134,082 |
| 2024-09-30 | 104.97 | 116 | 104.97 | 115.98 | +11.81% | 6,553 | 74,075,623 |
| 2024-09-27 | 102.9 | 104 | 100.12 | 103.73 | +3.07% | 1,670 | 17,188,875 |
| 2024-09-26 | 97.64 | 100.99 | 96.98 | 100.64 | +2.26% | 1,319 | 13,015,052 |
| 2024-09-25 | 98.9 | 103.94 | 98 | 98.42 | 0% | 1,630 | 16,182,270 |
| 2024-09-24 | 96.68 | 99 | 95.63 | 98.42 | +2.52% | 1,962 | 19,178,974 |
| 2024-09-23 | 96.36 | 96.62 | 95.57 | 96 | +0.31% | 537 | 5,155,485 |
| 2024-09-20 | 98.06 | 98.06 | 95.51 | 95.7 | -1.73% | 1,695 | 16,351,848 |
| 2024-09-19 | 96 | 98.04 | 96 | 97.38 | +0.32% | 1,094 | 10,670,877 |
| 2024-09-18 | 96.99 | 98.51 | 96.26 | 97.07 | +1.04% | 1,141 | 11,125,838 |
| 2024-09-13 | 96.5 | 96.6 | 94.6 | 96.07 | +0.37% | 1,498 | 14,357,451 |
| 2024-09-12 | 95.5 | 96.99 | 95.49 | 95.72 | -0.23% | 802 | 7,722,633 |
| 2024-09-11 | 96.69 | 98.36 | 95.4 | 95.94 | -0.78% | 1,322 | 12,738,516 |
| 2024-09-10 | 96.78 | 97.79 | 94.99 | 96.69 | -0.09% | 1,385 | 13,343,864 |
| 2024-09-09 | 96.78 | 98.18 | 96.78 | 96.78 | -1.06% | 799 | 7,784,976 |
| 2024-09-06 | 98.87 | 98.87 | 95.9 | 97.82 | -0.43% | 1,068 | 10,423,065 |
| 2024-09-05 | 98.02 | 98.68 | 97.21 | 98.24 | +0.22% | 789 | 7,724,784 |
| 2024-09-04 | 96.04 | 99 | 95.2 | 98.02 | +1.54% | 1,144 | 11,162,373 |
| 2024-09-03 | 97.1 | 97.1 | 95.64 | 96.53 | -0.25% | 888 | 8,569,450 |
| 2024-09-02 | 98.92 | 99.27 | 96.7 | 96.77 | -1.96% | 960 | 9,364,775 |
| 2024-08-30 | 98.5 | 99.7 | 98.5 | 98.7 | -0.18% | 907 | 8,968,162 |
| 2024-08-29 | 98.04 | 99.79 | 98.04 | 98.88 | -0.11% | 798 | 7,900,815 |
| 2024-08-28 | 99.8 | 99.8 | 97.92 | 98.99 | +0.11% | 600 | 5,916,339 |
| 2024-08-27 | 96.92 | 99.35 | 96.92 | 98.88 | +0.65% | 814 | 8,025,658 |
| 2024-08-26 | 97.98 | 99.88 | 96.5 | 98.24 | +1.1% | 1,200 | 11,771,919 |
| 2024-08-23 | 96.31 | 99.23 | 95.53 | 97.17 | +2.31% | 1,385 | 13,556,958 |
| 2024-08-22 | 96.3 | 96.78 | 92.86 | 94.98 | +1.06% | 1,352 | 12,862,809 |
| 2024-08-21 | 92.68 | 97 | 92.68 | 93.98 | -0.02% | 1,531 | 14,558,738 |
| 2024-08-20 | 97.01 | 97.48 | 92.55 | 94 | -3.56% | 2,577 | 24,243,292 |
| 2024-08-19 | 97.25 | 98.57 | 96.78 | 97.47 | -0.46% | 791 | 7,713,064 |
| 2024-08-16 | 97 | 98.1 | 96.67 | 97.92 | +0.32% | 441 | 4,301,701 |
| 2024-08-15 | 96.8 | 98.16 | 96.29 | 97.61 | +0.92% | 763 | 7,438,868 |
| 2024-08-14 | 97.98 | 98 | 96 | 96.72 | -0.34% | 727 | 7,045,043 |
| 2024-08-13 | 96.04 | 97.72 | 95.66 | 97.05 | +0.53% | 556 | 5,364,517 |
| 2024-08-12 | 95.62 | 97.15 | 95.55 | 96.54 | +0.25% | 817 | 7,870,684 |
| 2024-08-09 | 98.47 | 99.09 | 96.05 | 96.3 | -1.46% | 1,602 | 15,468,034 |
| 2024-08-08 | 98.49 | 99.06 | 97.5 | 97.73 | -0.91% | 1,741 | 17,064,007 |
| 2024-08-07 | 99.6 | 99.88 | 98.13 | 98.63 | -1.7% | 1,406 | 13,898,617 |
| 2024-08-06 | 100.13 | 101.1 | 99.02 | 100.34 | +1.31% | 1,775 | 17,752,380 |
| 2024-08-05 | 99.63 | 101.63 | 98.24 | 99.04 | -1.14% | 1,652 | 16,444,126 |
| 2024-08-02 | 99.83 | 101.3 | 99.36 | 100.18 | +0.18% | 1,255 | 12,591,744 |
| 2024-08-01 | 103.3 | 103.52 | 98.99 | 100 | -2.05% | 1,973 | 19,767,590 |
| 2024-07-31 | 99.66 | 102.5 | 99.41 | 102.09 | +1.62% | 1,156 | 11,740,322 |
| 2024-07-30 | 98.03 | 100.88 | 98.03 | 100.46 | +1.96% | 1,300 | 12,987,201 |
| 2024-07-29 | 98.89 | 98.93 | 96.03 | 98.53 | -0.07% | 1,478 | 14,432,568 |
| 2024-07-26 | 98.5 | 99.89 | 97.55 | 98.6 | -0.63% | 1,140 | 11,224,167 |
| 2024-07-25 | 99.5 | 101.19 | 99.04 | 99.23 | -0.66% | 1,116 | 11,151,914 |
| 2024-07-24 | 98.6 | 101.83 | 98.6 | 99.89 | -0.08% | 1,591 | 15,955,161 |
| 2024-07-23 | 101.02 | 101.5 | 99.28 | 99.97 | -2.06% | 2,242 | 22,480,987 |
| 2024-07-22 | 103.16 | 103.16 | 100.66 | 102.07 | -0.91% | 1,379 | 14,011,872 |
| 2024-07-19 | 103.36 | 103.97 | 102.56 | 103.01 | -0.01% | 1,427 | 14,717,655 |
| 2024-07-18 | 101.44 | 103.38 | 100.36 | 103.02 | +1.2% | 1,857 | 19,027,008 |
| 2024-07-17 | 101.1 | 102.45 | 100 | 101.8 | +0.75% | 1,100 | 11,130,965 |
| 2024-07-16 | 100.19 | 101.9 | 100.09 | 101.04 | +1.1% | 1,480 | 14,964,503 |
| 2024-07-15 | 100.83 | 101.9 | 98.66 | 99.94 | -1.71% | 1,696 | 16,947,889 |
| 2024-07-12 | 100.7 | 102.52 | 100.08 | 101.68 | +0.18% | 1,105 | 11,195,668 |
| 2024-07-11 | 99.88 | 101.88 | 99.13 | 101.5 | +2.73% | 1,709 | 17,182,027 |
| 2024-07-10 | 98.32 | 102.36 | 98.32 | 98.8 | 0% | 1,637 | 16,362,136 |
| 2024-07-09 | 98.07 | 100.11 | 97.77 | 98.8 | +0.07% | 1,463 | 14,522,865 |
| 2024-07-08 | 102.58 | 103.15 | 96.81 | 98.73 | -4.31% | 2,412 | 23,965,214 |
| 2024-07-05 | 100.05 | 103.93 | 99.85 | 103.18 | +3.12% | 2,255 | 22,966,228 |
| 2024-07-04 | 100.93 | 100.93 | 99.68 | 100.06 | +0.06% | 665 | 6,659,907 |
| 2024-07-03 | 100.69 | 101.43 | 99.49 | 100 | -0.36% | 1,334 | 13,394,302 |
| 2024-07-02 | 101.04 | 102.44 | 99.91 | 100.36 | -0.66% | 1,243 | 12,468,471 |
| 2024-07-01 | 101.31 | 102.18 | 100.01 | 101.03 | -0.45% | 1,561 | 15,732,914 |
| 2024-06-28 | 103.72 | 104.86 | 101.03 | 101.49 | -2.6% | 1,955 | 20,036,258 |
| 2024-06-27 | 103.28 | 104.74 | 101.41 | 104.2 | +0.89% | 2,085 | 21,540,056 |
| 2024-06-26 | 102.24 | 104.56 | 102.23 | 103.28 | -0.39% | 1,432 | 14,792,918 |
| 2024-06-25 | 102.53 | 105.45 | 100.4 | 103.68 | +2.11% | 2,630 | 27,250,439 |
| 2024-06-24 | 102.49 | 103.92 | 99 | 101.54 | -0.93% | 2,694 | 27,182,270 |
| 2024-06-21 | 101.8 | 103.5 | 101.5 | 102.49 | +0.23% | 927 | 9,520,348 |
| 2024-06-20 | 102.44 | 104.32 | 101.56 | 102.25 | +0.61% | 1,785 | 18,364,269 |
| 2024-06-19 | 103.72 | 103.94 | 100.2 | 101.63 | -1.36% | 3,208 | 32,665,192 |
| 2024-06-18 | 104.31 | 105.79 | 103.02 | 103.03 | -1.88% | 1,550 | 16,123,049 |
| 2024-06-17 | 104.78 | 105.58 | 102.51 | 105 | +0.09% | 3,070 | 31,939,274 |
| 2024-06-14 | 106.5 | 107.44 | 104.02 | 104.91 | -2.25% | 6,844 | 72,248,418 |
| 2024-06-13 | 104.57 | 110 | 104.2 | 107.32 | +1.78% | 3,497 | 37,327,414 |
| 2024-06-12 | 106.06 | 108.52 | 104.38 | 105.44 | -1.48% | 2,749 | 29,109,181 |
| 2024-06-11 | 106.8 | 107.34 | 104 | 107.02 | -0.81% | 2,627 | 27,851,407 |
| 2024-06-07 | 110.37 | 110.38 | 106.1 | 107.89 | -0.89% | 1,617 | 17,496,947 |
| 2024-06-06 | 108.76 | 109.98 | 108.38 | 108.86 | +0.18% | 1,335 | 14,567,017 |
| 2024-06-05 | 108.07 | 110 | 108.07 | 108.66 | -0.84% | 1,837 | 20,026,463 |
| 2024-06-04 | 110.81 | 111.82 | 108.98 | 109.58 | -1.47% | 1,611 | 17,703,624 |
| 2024-06-03 | 110.2 | 112.5 | 110.12 | 111.21 | -0.45% | 1,247 | 13,883,759 |
| 2024-05-31 | 110.33 | 112.54 | 109.88 | 111.71 | +1.16% | 1,989 | 22,119,934 |
| 2024-05-30 | 113 | 113 | 109.58 | 110.43 | -1.58% | 1,331 | 14,729,355 |
| 2024-05-29 | 106.78 | 112.68 | 106.44 | 112.2 | +5.81% | 3,418 | 37,603,275 |
| 2024-05-28 | 108.24 | 108.24 | 105.68 | 106.04 | -2.47% | 1,318 | 14,043,966 |
| 2024-05-27 | 107.7 | 109.16 | 107.21 | 108.72 | -0.41% | 2,068 | 22,367,886 |
| 2024-05-24 | 109.56 | 110.59 | 109 | 109.17 | -0.21% | 1,099 | 12,033,338 |
| 2024-05-23 | 109.67 | 110.65 | 108.85 | 109.4 | -1.65% | 1,211 | 13,254,338 |
| 2024-05-22 | 111.85 | 112.85 | 108.7 | 111.23 | +0.34% | 1,423 | 15,725,461 |
| 2024-05-21 | 110.8 | 111.42 | 109 | 110.85 | -0.09% | 1,781 | 19,621,367 |
| 2024-05-20 | 109.39 | 111.6 | 109.26 | 110.95 | +1.07% | 2,222 | 24,560,449 |
| 2024-05-17 | 107.33 | 110.66 | 107 | 109.78 | +1.7% | 2,532 | 27,571,178 |
| 2024-05-16 | 110.2 | 110.5 | 107.3 | 107.94 | -1.44% | 1,493 | 16,273,103 |
| 2024-05-15 | 112 | 112 | 109.09 | 109.52 | -2.03% | 1,372 | 15,101,035 |
| 2024-05-14 | 113.66 | 115.96 | 111.78 | 111.79 | -1.98% | 2,449 | 27,794,824 |
| 2024-05-13 | 115 | 115.98 | 112.99 | 114.05 | -0.97% | 1,910 | 21,819,873 |
| 2024-05-10 | 120.81 | 121 | 114.86 | 115.17 | -3.33% | 3,491 | 40,671,232 |
| 2024-05-09 | 117.03 | 119.88 | 117.03 | 119.14 | +1.32% | 1,344 | 15,978,428 |
| 2024-05-08 | 118.9 | 119.5 | 117.12 | 117.59 | -0.9% | 1,414 | 16,707,437 |
| 2024-05-07 | 121.64 | 122.06 | 118.3 | 118.66 | -2.06% | 2,389 | 28,547,271 |
| 2024-05-06 | 119.41 | 125 | 119.01 | 121.15 | +2.48% | 3,158 | 38,448,519 |
| 2024-04-30 | 117.49 | 120.01 | 117.15 | 118.22 | -0.28% | 2,138 | 25,431,428 |
| 2024-04-29 | 113.6 | 118.88 | 113.06 | 118.55 | +4.3% | 3,016 | 35,155,899 |
| 2024-04-26 | 109.54 | 113.87 | 109.54 | 113.66 | +3.68% | 2,371 | 26,550,862 |
| 2024-04-25 | 112.94 | 112.94 | 109.22 | 109.63 | -1.88% | 1,526 | 16,844,908 |
| 2024-04-24 | 105.51 | 112.22 | 105.51 | 111.73 | +4.05% | 2,934 | 32,216,257 |
| 2024-04-23 | 108.46 | 109.73 | 105.11 | 107.38 | -3.45% | 3,012 | 32,207,334 |
| 2024-04-22 | 108.03 | 112.01 | 107.25 | 111.22 | +2.98% | 2,901 | 32,075,406 |
| 2024-04-19 | 104.5 | 109.67 | 104.4 | 108 | +3.35% | 2,570 | 27,465,506 |
| 2024-04-18 | 106.4 | 108.48 | 104.5 | 104.5 | -1.84% | 2,083 | 22,180,314 |
| 2024-04-17 | 106.52 | 107.94 | 105.02 | 106.46 | -0.05% | 2,379 | 25,326,206 |
| 2024-04-16 | 108.34 | 109.92 | 106.51 | 106.51 | -1.69% | 2,172 | 23,542,401 |
| 2024-04-15 | 107.82 | 110.99 | 107.08 | 108.34 | +1.25% | 2,082 | 22,700,458 |
| 2024-04-12 | 107.37 | 109.24 | 107 | 107 | -1.02% | 1,180 | 12,751,269 |
| 2024-04-11 | 109.45 | 110.35 | 108.1 | 108.1 | -0.9% | 1,478 | 16,138,320 |
| 2024-04-10 | 112.52 | 112.52 | 108.66 | 109.08 | -1.72% | 1,912 | 20,981,636 |
| 2024-04-09 | 107.02 | 111.74 | 105.2 | 110.99 | +3.84% | 2,930 | 31,785,820 |
| 2024-04-08 | 111.98 | 112.7 | 106.32 | 106.89 | -5.43% | 3,658 | 39,812,672 |
| 2024-04-03 | 111.33 | 113.89 | 110.29 | 113.03 | +1.55% | 2,052 | 23,059,714 |
| 2024-04-02 | 113.95 | 113.95 | 110.57 | 111.3 | -1.29% | 1,738 | 19,398,476 |
| 2024-04-01 | 109.98 | 114.43 | 109.98 | 112.76 | +2.78% | 2,540 | 28,582,841 |
| 2024-03-29 | 110.7 | 112.98 | 108.91 | 109.71 | -0.41% | 3,263 | 36,256,083 |
| 2024-03-28 | 110.5 | 110.89 | 108.35 | 110.16 | +0.05% | 3,585 | 39,305,610 |
| 2024-03-27 | 113.75 | 114.65 | 110.1 | 110.1 | -3.19% | 3,790 | 42,375,581 |
| 2024-03-26 | 116.24 | 116.24 | 113.5 | 113.73 | -0.91% | 1,543 | 17,643,602 |
| 2024-03-25 | 114.11 | 116.63 | 114.02 | 114.77 | -0.63% | 1,699 | 19,626,993 |
| 2024-03-22 | 113.48 | 117.13 | 113.48 | 115.5 | +0.36% | 2,904 | 33,452,301 |
| 2024-03-21 | 117.11 | 117.67 | 114.88 | 115.09 | -2.37% | 2,693 | 31,221,575 |
| 2024-03-20 | 118.65 | 119.48 | 116.03 | 117.88 | -1.77% | 4,292 | 50,313,040 |
| 2024-03-19 | 121.27 | 122.28 | 117.52 | 120 | -1.49% | 5,721 | 68,162,025 |
| 2024-03-18 | 121.51 | 123 | 119.52 | 121.81 | +0.26% | 3,535 | 42,854,610 |
| 2024-03-15 | 121.11 | 123.47 | 119.67 | 121.49 | -0.12% | 4,031 | 48,854,991 |
| 2024-03-14 | 124.5 | 125.98 | 121.08 | 121.63 | -0.65% | 2,398 | 29,447,541 |
| 2024-03-13 | 121.76 | 123.38 | 121 | 122.42 | +0.55% | 1,727 | 21,050,699 |
| 2024-03-12 | 124.8 | 125.41 | 121.14 | 121.75 | -2.12% | 3,225 | 39,649,342 |
| 2024-03-11 | 121.72 | 124.51 | 121.7 | 124.39 | +2.13% | 1,790 | 22,078,747 |
| 2024-03-08 | 124.34 | 124.89 | 121.02 | 121.8 | -1.25% | 2,369 | 28,932,460 |
| 2024-03-07 | 127.51 | 127.51 | 123.01 | 123.34 | -2.84% | 2,140 | 26,772,079 |
| 2024-03-06 | 126 | 129.46 | 125.26 | 126.94 | +0.84% | 2,835 | 36,010,081 |
| 2024-03-05 | 125.69 | 126.78 | 124.14 | 125.88 | +0.3% | 2,112 | 26,559,993 |
| 2024-03-04 | 124.15 | 126.84 | 123.79 | 125.5 | +0.64% | 2,438 | 30,571,673 |
| 2024-03-01 | 126 | 126.52 | 122.52 | 124.7 | -0.15% | 4,098 | 50,999,732 |
| 2024-02-29 | 124.14 | 125.6 | 122.28 | 124.89 | +1.64% | 2,202 | 27,260,363 |
| 2024-02-28 | 126.06 | 127.85 | 121.02 | 122.87 | -2.33% | 5,471 | 67,983,865 |
| 2024-02-27 | 124.7 | 125.9 | 123.02 | 125.8 | +0.8% | 2,510 | 31,202,657 |
| 2024-02-26 | 123.75 | 125.43 | 122.22 | 124.8 | +0.73% | 2,425 | 30,053,888 |
| 2024-02-23 | 124.24 | 124.45 | 121.01 | 123.9 | +0.73% | 3,332 | 40,735,292 |
| 2024-02-22 | 121.96 | 124.5 | 120.02 | 123 | +0.82% | 2,917 | 35,552,624 |
| 2024-02-21 | 121.03 | 124.55 | 120.02 | 122 | -0.27% | 3,251 | 39,860,289 |
| 2024-02-20 | 122.57 | 127.31 | 121.66 | 122.33 | -1.59% | 4,800 | 59,758,011 |
| 2024-02-19 | 128.66 | 128.88 | 120.03 | 124.31 | -3.11% | 7,361 | 90,519,795 |
| 2024-02-08 | 125.04 | 133 | 123.08 | 128.3 | +2.23% | 8,239 | 106,324,577 |
| 2024-02-07 | 121.01 | 130.45 | 121 | 125.5 | +3.72% | 6,447 | 81,280,158 |
| 2024-02-06 | 104.64 | 121.59 | 103.29 | 121 | +14.5% | 6,734 | 76,904,929 |
| 2024-02-05 | 104.52 | 107.84 | 101.51 | 105.68 | -0.3% | 6,159 | 65,080,941 |
| 2024-02-02 | 103.8 | 106.9 | 100.02 | 106 | +0.95% | 3,402 | 35,359,631 |
| 2024-02-01 | 102.54 | 107.59 | 101.04 | 105 | +0.96% | 2,989 | 31,132,662 |
| 2024-01-31 | 103.34 | 104.98 | 99.3 | 104 | +0.51% | 3,072 | 31,393,006 |
| 2024-01-30 | 101.32 | 105.88 | 100.52 | 103.47 | +0.76% | 3,571 | 36,963,903 |
| 2024-01-29 | 106.74 | 109.12 | 102.61 | 102.69 | -3.12% | 3,260 | 34,323,135 |
| 2024-01-26 | 113.85 | 114.67 | 105.56 | 106 | -8.2% | 3,424 | 37,391,627 |
| 2024-01-25 | 107 | 115.82 | 104.74 | 115.47 | +9.31% | 3,571 | 39,936,868 |
| 2024-01-24 | 107.33 | 108 | 102.03 | 105.64 | -0.39% | 3,905 | 40,963,711 |
| 2024-01-23 | 103.51 | 108.2 | 100.49 | 106.05 | +2.45% | 2,893 | 30,183,920 |
| 2024-01-22 | 109.75 | 110.33 | 102.03 | 103.51 | -6.01% | 2,485 | 26,288,875 |
| 2024-01-19 | 107.71 | 112.66 | 106.35 | 110.13 | +1.88% | 3,360 | 36,971,475 |
| 2024-01-18 | 105.81 | 108.66 | 104 | 108.1 | +0.74% | 3,298 | 35,032,878 |
| 2024-01-17 | 110.28 | 110.9 | 107.31 | 107.31 | -3.97% | 2,824 | 30,750,969 |
| 2024-01-16 | 111.38 | 112.18 | 109.03 | 111.75 | +1.74% | 2,378 | 26,404,800 |
| 2024-01-15 | 111.77 | 111.77 | 108.51 | 109.84 | -1.81% | 2,372 | 26,132,980 |
| 2024-01-12 | 110.26 | 114.84 | 110.26 | 111.87 | +0.31% | 2,574 | 29,185,640 |
| 2024-01-11 | 111.14 | 112.8 | 110.76 | 111.52 | +0.02% | 1,713 | 19,174,942 |
| 2024-01-10 | 110.08 | 112.4 | 108.31 | 111.5 | -0.13% | 1,960 | 21,806,665 |
| 2024-01-09 | 115 | 115 | 110 | 111.64 | -1.57% | 2,880 | 32,216,731 |
| 2024-01-08 | 116.59 | 116.59 | 112.72 | 113.42 | -2.46% | 2,141 | 24,404,610 |
| 2024-01-05 | 121.66 | 122.58 | 116.02 | 116.28 | -3.95% | 2,636 | 31,130,859 |
| 2024-01-04 | 120.22 | 121.8 | 119.2 | 121.06 | +0.22% | 1,510 | 18,174,909 |
| 2024-01-03 | 122.1 | 123.13 | 120.2 | 120.79 | -1.31% | 1,544 | 18,710,748 |
| 2024-01-02 | 125.44 | 125.44 | 120.91 | 122.39 | -1.72% | 2,653 | 32,446,287 |
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：