股票概览
84.1
-3.18%
-2.76
86.88
开盘价
86.95
最高价
84.1
最低价
6,490
成交量
数据更新至: 2024-12-31
技术指标
87.01
MA5 (5日均线)
89.68
MA10 (10日均线)
90.59
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 | 86.88 | 86.95 | 84.1 | 84.1 | -3.18% | 6,490 | 55,322,102 |
| 2024-12-30 | 86.5 | 87.18 | 83.53 | 86.86 | +0.06% | 10,334 | 88,498,546 |
| 2024-12-27 | 88.22 | 89.4 | 86.56 | 86.81 | -2.46% | 11,741 | 103,058,473 |
| 2024-12-26 | 87.8 | 89.96 | 87 | 89 | +0.79% | 7,453 | 66,303,533 |
| 2024-12-25 | 91.3 | 92.5 | 87.35 | 88.3 | -3.02% | 10,742 | 95,161,209 |
| 2024-12-24 | 91.46 | 92.52 | 89.6 | 91.05 | +0.39% | 9,053 | 82,196,223 |
| 2024-12-23 | 95.1 | 96.02 | 90.5 | 90.7 | -4.36% | 11,863 | 110,236,651 |
| 2024-12-20 | 91 | 95.88 | 91 | 94.83 | +3.08% | 11,546 | 109,326,439 |
| 2024-12-19 | 90.6 | 94.2 | 90.6 | 92 | -1.27% | 9,698 | 89,641,175 |
| 2024-12-18 | 90.26 | 94.68 | 88.6 | 93.18 | +5.03% | 15,684 | 145,483,751 |
| 2024-12-17 | 88.5 | 91.3 | 87.57 | 88.72 | -0.11% | 10,433 | 93,307,630 |
| 2024-12-16 | 91.84 | 91.84 | 88.55 | 88.82 | -2.67% | 11,643 | 104,067,937 |
| 2024-12-13 | 94 | 94.94 | 91.03 | 91.26 | -3.74% | 13,206 | 121,969,108 |
| 2024-12-12 | 97 | 101 | 93.8 | 94.81 | -2.26% | 16,659 | 159,983,750 |
| 2024-12-11 | 95.12 | 97.58 | 92.11 | 97 | +1.98% | 18,645 | 178,042,924 |
| 2024-12-10 | 96 | 98.49 | 93 | 95.12 | +3.22% | 25,382 | 242,732,009 |
| 2024-12-09 | 89.47 | 92.97 | 88.1 | 92.15 | +2.73% | 16,325 | 149,065,176 |
| 2024-12-06 | 87.39 | 94.64 | 86.5 | 89.7 | +2.16% | 20,802 | 187,925,779 |
| 2024-12-05 | 88.59 | 90.8 | 86.7 | 87.8 | -2% | 16,044 | 141,293,211 |
| 2024-12-04 | 95 | 95.16 | 88.5 | 89.59 | -4.9% | 14,491 | 132,141,644 |
| 2024-12-03 | 95.97 | 96 | 93.41 | 94.21 | -1.26% | 10,527 | 99,139,527 |
| 2024-12-02 | 91.62 | 96.8 | 89.88 | 95.41 | +4.96% | 17,942 | 169,325,805 |
| 2024-11-29 | 89 | 92.89 | 87.5 | 90.9 | +2.32% | 9,925 | 89,901,418 |
| 2024-11-28 | 90.06 | 91.66 | 87.11 | 88.84 | -1.31% | 11,522 | 102,258,254 |
| 2024-11-27 | 88.01 | 90.47 | 85.01 | 90.02 | +1.84% | 12,085 | 105,490,276 |
| 2024-11-26 | 90.85 | 91.79 | 88.09 | 88.39 | -2.71% | 8,150 | 73,095,800 |
| 2024-11-25 | 90.44 | 92 | 88 | 90.85 | +0.85% | 8,894 | 79,958,499 |
| 2024-11-22 | 95 | 97.08 | 89.6 | 90.08 | -6.42% | 14,087 | 131,254,765 |
| 2024-11-21 | 94 | 97.77 | 92.13 | 96.26 | +2.19% | 20,665 | 198,025,173 |
| 2024-11-20 | 93.42 | 94.3 | 91.52 | 94.2 | +0.47% | 13,875 | 129,158,321 |
| 2024-11-19 | 89.24 | 95.45 | 89.24 | 93.76 | +6.52% | 25,577 | 236,593,920 |
| 2024-11-18 | 88.02 | 90.4 | 85.4 | 88.02 | -0.62% | 26,193 | 230,060,919 |
| 2024-11-15 | 95 | 95 | 88.01 | 88.57 | -6.77% | 30,411 | 277,578,273 |
| 2024-11-14 | 98.32 | 99.99 | 94.5 | 95 | -4.54% | 16,602 | 161,237,989 |
| 2024-11-13 | 101.2 | 102.52 | 96.19 | 99.52 | -0.48% | 18,465 | 182,528,942 |
| 2024-11-12 | 108.46 | 110.8 | 99.11 | 100 | -4.73% | 29,551 | 309,134,642 |
| 2024-11-11 | 100.71 | 111.99 | 100.35 | 104.96 | +1.41% | 28,969 | 309,424,033 |
| 2024-11-08 | 98 | 105.2 | 97.5 | 103.5 | +5.94% | 31,573 | 325,273,434 |
| 2024-11-07 | 89.8 | 99.7 | 89.2 | 97.7 | +8.92% | 32,962 | 314,408,166 |
| 2024-11-06 | 88.5 | 95.5 | 88 | 89.7 | +1.29% | 31,097 | 284,106,635 |
| 2024-11-05 | 82.59 | 89.96 | 81.46 | 88.56 | +7.59% | 26,297 | 228,720,351 |
| 2024-11-04 | 79.2 | 83.6 | 79.07 | 82.31 | +4.81% | 15,762 | 128,798,924 |
| 2024-11-01 | 82.09 | 82.09 | 77.81 | 78.53 | -4.35% | 16,673 | 132,759,160 |
| 2024-10-31 | 84.8 | 84.8 | 80.64 | 82.1 | -1.18% | 16,770 | 137,772,201 |
| 2024-10-30 | 82.5 | 85.6 | 81 | 83.08 | +0.13% | 18,827 | 157,313,816 |
| 2024-10-29 | 85.57 | 86.89 | 82.75 | 82.97 | -3.99% | 17,141 | 144,887,819 |
| 2024-10-28 | 86.8 | 88.44 | 84.67 | 86.42 | +0.02% | 15,231 | 131,534,433 |
| 2024-10-25 | 87.89 | 88.52 | 84 | 86.4 | -0.91% | 22,356 | 192,745,442 |
| 2024-10-24 | 85.28 | 89.68 | 84.52 | 87.19 | +3.16% | 35,665 | 311,636,757 |
| 2024-10-23 | 81.6 | 87.35 | 80.58 | 84.52 | +3.58% | 35,461 | 298,875,337 |
| 2024-10-22 | 84.2 | 84.2 | 80.21 | 81.6 | -2.72% | 34,355 | 280,846,214 |
| 2024-10-21 | 87 | 87 | 82 | 83.88 | -1.08% | 42,543 | 360,799,878 |
| 2024-10-18 | 78 | 89.19 | 76.3 | 84.8 | +8.96% | 30,962 | 255,429,223 |
| 2024-10-17 | 77.14 | 81.88 | 77 | 77.83 | +0.61% | 17,282 | 136,314,816 |
| 2024-10-16 | 76.9 | 79.86 | 76.18 | 77.36 | -1.8% | 14,959 | 116,376,802 |
| 2024-10-15 | 80.99 | 82.46 | 78.6 | 78.78 | -3.69% | 22,121 | 178,161,159 |
| 2024-10-14 | 82.78 | 82.86 | 76.61 | 81.8 | -1.28% | 33,826 | 266,856,627 |
| 2024-10-11 | 96.24 | 96.24 | 79.19 | 82.86 | -14.58% | 46,226 | 399,485,240 |
| 2024-10-10 | 102.9 | 106.99 | 94.7 | 97 | -6.62% | 29,003 | 287,516,225 |
| 2024-10-09 | 99.5 | 114.88 | 94 | 103.88 | +1.06% | 53,538 | 561,951,038 |
| 2024-10-08 | 102.79 | 102.79 | 93.36 | 102.79 | +20% | 45,811 | 461,098,090 |
| 2024-09-30 | 78.6 | 85.66 | 75.68 | 85.66 | +20.01% | 34,025 | 276,268,500 |
| 2024-09-27 | 67.97 | 72.1 | 67.6 | 71.38 | +6.86% | 14,788 | 103,838,457 |
| 2024-09-26 | 63.01 | 66.99 | 63.01 | 66.8 | +4.97% | 16,546 | 107,778,348 |
| 2024-09-25 | 64.5 | 65.6 | 63.24 | 63.64 | -0.52% | 15,827 | 101,962,193 |
| 2024-09-24 | 64 | 64.69 | 61.2 | 63.97 | -0.82% | 17,416 | 109,679,455 |
| 2024-09-23 | 61 | 65.5 | 60.99 | 64.5 | +4.71% | 12,693 | 80,323,819 |
| 2024-09-20 | 63.5 | 64.5 | 61.11 | 61.6 | -1.82% | 6,779 | 42,457,439 |
| 2024-09-19 | 62.65 | 63.78 | 61.6 | 62.74 | +0.63% | 6,246 | 39,144,015 |
| 2024-09-18 | 62.18 | 63.18 | 61.19 | 62.35 | +0.27% | 4,647 | 28,939,416 |
| 2024-09-13 | 64.11 | 64.54 | 62.15 | 62.18 | -3.01% | 5,604 | 35,366,191 |
| 2024-09-12 | 65 | 65.73 | 63.51 | 64.11 | -0.97% | 6,434 | 41,514,188 |
| 2024-09-11 | 63.65 | 65.4 | 63.24 | 64.74 | +1.06% | 6,832 | 44,135,222 |
| 2024-09-10 | 62.99 | 64.9 | 62.58 | 64.06 | +1.65% | 8,134 | 51,939,981 |
| 2024-09-09 | 60.9 | 65.79 | 60.11 | 63.02 | +2.19% | 13,709 | 87,585,499 |
| 2024-09-06 | 62.6 | 65.88 | 61.6 | 61.67 | -0.29% | 9,438 | 59,795,518 |
| 2024-09-05 | 60.8 | 62.5 | 59.81 | 61.85 | +1.29% | 4,926 | 30,477,057 |
| 2024-09-04 | 61 | 61.3 | 59.3 | 61.06 | -0.18% | 6,502 | 39,281,776 |
| 2024-09-03 | 59.98 | 61.78 | 59.02 | 61.17 | +3.35% | 8,368 | 50,851,941 |
| 2024-09-02 | 62.08 | 62.37 | 59.11 | 59.19 | -4.82% | 7,291 | 44,001,293 |
| 2024-08-30 | 60.7 | 62.86 | 60.24 | 62.19 | +2.45% | 9,390 | 58,270,916 |
| 2024-08-29 | 59.69 | 61.46 | 59.03 | 60.7 | +1.69% | 5,235 | 31,743,345 |
| 2024-08-28 | 59.03 | 60.64 | 57.01 | 59.69 | -2.47% | 9,257 | 54,515,171 |
| 2024-08-27 | 58.58 | 61.6 | 58.2 | 61.2 | +3.73% | 11,178 | 67,842,335 |
| 2024-08-26 | 60.11 | 60.75 | 58.74 | 59 | -1.6% | 6,063 | 36,120,785 |
| 2024-08-23 | 58.51 | 60.14 | 57.88 | 59.96 | +1.96% | 6,067 | 35,858,455 |
| 2024-08-22 | 59.14 | 60.3 | 58.1 | 58.81 | -0.27% | 7,615 | 45,162,213 |
| 2024-08-21 | 58.33 | 59.74 | 58.22 | 58.97 | +1.08% | 6,089 | 35,948,228 |
| 2024-08-20 | 59.16 | 59.56 | 58.22 | 58.34 | -1.27% | 5,049 | 29,593,104 |
| 2024-08-19 | 60.38 | 60.64 | 58.65 | 59.09 | -1.71% | 9,067 | 54,066,574 |
| 2024-08-16 | 61.07 | 62.3 | 60.07 | 60.12 | -2.32% | 9,339 | 57,012,718 |
| 2024-08-15 | 60.75 | 62.3 | 59.77 | 61.55 | +1.07% | 7,453 | 45,499,702 |
| 2024-08-14 | 62.11 | 62.36 | 60.85 | 60.9 | -1.5% | 6,889 | 42,294,257 |
| 2024-08-13 | 60.38 | 61.9 | 60.1 | 61.83 | +2.88% | 7,083 | 43,272,508 |
| 2024-08-12 | 61.15 | 61.59 | 59.7 | 60.1 | -1.62% | 8,220 | 49,680,897 |
| 2024-08-09 | 62.86 | 63.9 | 61.09 | 61.09 | -1.89% | 11,106 | 69,837,499 |
| 2024-08-08 | 64.6 | 64.63 | 61.26 | 62.27 | -4.48% | 16,606 | 103,723,977 |
| 2024-08-07 | 63.38 | 66.4 | 63.38 | 65.19 | +1.23% | 12,179 | 79,540,255 |
| 2024-08-06 | 64.84 | 66.07 | 63.22 | 64.4 | +1.15% | 11,191 | 71,821,821 |
| 2024-08-05 | 66 | 68.43 | 63.2 | 63.67 | -5% | 19,705 | 129,800,729 |
| 2024-08-02 | 68.87 | 69.54 | 66.91 | 67.02 | -4.02% | 15,946 | 108,703,975 |
| 2024-08-01 | 66.27 | 72.02 | 65.45 | 69.83 | +4.3% | 31,930 | 218,922,517 |
| 2024-07-31 | 63.31 | 67.17 | 63.3 | 66.95 | +5.32% | 27,332 | 178,253,796 |
| 2024-07-30 | 63.45 | 63.99 | 62.12 | 63.57 | -1.35% | 17,013 | 107,274,099 |
| 2024-07-29 | 61.65 | 65.52 | 61.18 | 64.44 | +4.53% | 26,453 | 168,299,258 |
| 2024-07-26 | 62.13 | 64.23 | 60.64 | 61.65 | -0.92% | 21,467 | 133,317,890 |
| 2024-07-25 | 60 | 63.46 | 59.73 | 62.22 | +1.78% | 24,838 | 153,856,456 |
| 2024-07-24 | 65 | 65.26 | 60.88 | 61.13 | -8.19% | 39,209 | 245,226,261 |
| 2024-07-23 | 69.01 | 70.23 | 66.45 | 66.58 | -3.14% | 32,027 | 220,113,215 |
| 2024-07-22 | 67.8 | 70.39 | 66.9 | 68.74 | +0.35% | 23,447 | 161,099,183 |
| 2024-07-19 | 68 | 70.5 | 66.9 | 68.5 | +0.03% | 34,779 | 240,345,184 |
| 2024-07-18 | 67.87 | 69.7 | 66.9 | 68.48 | -0.77% | 35,384 | 241,748,853 |
| 2024-07-17 | 72.2 | 73.44 | 68.33 | 69.01 | -6.98% | 53,280 | 375,896,455 |
| 2024-07-16 | 74 | 78.47 | 72.1 | 74.19 | -1.42% | 50,130 | 377,017,328 |
| 2024-07-15 | 76 | 81.55 | 73.13 | 75.26 | -3.51% | 71,056 | 543,796,490 |
| 2024-07-12 | 71.36 | 79.8 | 70.04 | 78 | +8.45% | 84,981 | 633,310,337 |
| 2024-07-11 | 72.33 | 79.9 | 69.57 | 71.92 | +2.45% | 81,752 | 603,313,606 |
| 2024-07-10 | 63.51 | 70.21 | 62.72 | 70.2 | +19.98% | 66,714 | 455,992,899 |
| 2024-07-09 | 56.99 | 58.69 | 55.5 | 58.51 | +5.42% | 15,552 | 89,158,836 |
| 2024-07-08 | 58 | 58.12 | 55.28 | 55.5 | -4.51% | 9,349 | 52,478,677 |
| 2024-07-05 | 56.64 | 58.29 | 55.02 | 58.12 | +2.87% | 9,281 | 52,554,415 |
| 2024-07-04 | 57.62 | 59.58 | 56.39 | 56.5 | -0.67% | 10,299 | 59,888,526 |
| 2024-07-03 | 56.3 | 58.35 | 55.58 | 56.88 | +0.96% | 8,137 | 46,354,510 |
| 2024-07-02 | 57.73 | 57.73 | 56.23 | 56.34 | -2.17% | 7,282 | 41,520,645 |
| 2024-07-01 | 58.08 | 58.35 | 55.55 | 57.59 | +0.45% | 10,352 | 58,685,478 |
| 2024-06-28 | 57.89 | 59.5 | 56.81 | 57.33 | -0.98% | 10,273 | 59,627,117 |
| 2024-06-27 | 60.55 | 60.55 | 57.78 | 57.9 | -3.96% | 9,183 | 54,010,474 |
| 2024-06-26 | 59.49 | 60.43 | 57.57 | 60.29 | +1.82% | 13,217 | 77,793,036 |
| 2024-06-25 | 61.58 | 62.47 | 58.07 | 59.21 | -3.86% | 19,705 | 118,081,916 |
| 2024-06-24 | 64.98 | 66 | 61.22 | 61.59 | -7.9% | 23,530 | 149,770,487 |
| 2024-06-21 | 67.88 | 69.48 | 66.07 | 66.87 | -3.23% | 28,002 | 188,452,588 |
| 2024-06-20 | 66.8 | 70.86 | 65.05 | 69.1 | +3.2% | 35,271 | 240,117,214 |
| 2024-06-19 | 67.99 | 68.81 | 66.37 | 66.96 | -1.31% | 18,755 | 126,012,011 |
| 2024-06-18 | 62.82 | 67.94 | 62.22 | 67.85 | +7.7% | 21,328 | 141,431,341 |
| 2024-06-17 | 62.53 | 65 | 62.5 | 63 | +1.83% | 15,074 | 95,905,826 |
| 2024-06-14 | 64 | 64 | 60.5 | 61.87 | -2.99% | 16,713 | 102,716,344 |
| 2024-06-13 | 62.49 | 64.8 | 61.4 | 63.78 | +2.06% | 11,778 | 74,303,455 |
| 2024-06-12 | 62.23 | 64.78 | 62.18 | 62.49 | -1.14% | 9,058 | 57,230,590 |
| 2024-06-11 | 56.89 | 64.64 | 56.89 | 63.21 | -1.95% | 11,861 | 75,331,020 |
| 2024-06-07 | 65.84 | 66.71 | 63.63 | 64.47 | -2.51% | 10,396 | 67,699,837 |
| 2024-06-06 | 68.93 | 69.25 | 65.46 | 66.13 | -4.02% | 21,355 | 143,220,871 |
| 2024-06-05 | 68.7 | 71.25 | 68.7 | 68.9 | +0.29% | 23,829 | 166,899,700 |
| 2024-06-04 | 64.36 | 69 | 64.36 | 68.7 | +6.02% | 33,209 | 224,850,935 |
| 2024-06-03 | 61.69 | 67.93 | 61.69 | 64.8 | +4.53% | 30,225 | 197,395,890 |
| 2024-05-31 | 58.17 | 62.6 | 58.05 | 61.99 | +6.4% | 20,331 | 123,953,781 |
| 2024-05-30 | 57.5 | 58.75 | 56.7 | 58.26 | +0.85% | 9,246 | 53,657,766 |
| 2024-05-29 | 55.26 | 58.89 | 55.26 | 57.77 | +4.47% | 14,196 | 81,332,878 |
| 2024-05-28 | 56.38 | 56.56 | 55.17 | 55.3 | -1.88% | 10,577 | 58,847,293 |
| 2024-05-27 | 56.8 | 57.68 | 54.95 | 56.36 | -0.84% | 13,062 | 73,086,322 |
| 2024-05-24 | 58.59 | 59.86 | 56.8 | 56.84 | -3.63% | 12,037 | 69,674,848 |
| 2024-05-23 | 60.24 | 60.79 | 58.7 | 58.98 | -2.8% | 11,055 | 65,765,334 |
| 2024-05-22 | 59.95 | 60.79 | 59.01 | 60.68 | +1.22% | 15,750 | 94,501,667 |
| 2024-05-21 | 60.29 | 60.63 | 59.5 | 59.95 | -0.79% | 11,186 | 67,086,161 |
| 2024-05-20 | 59.58 | 61.86 | 58.8 | 60.43 | +0.7% | 12,939 | 78,562,890 |
| 2024-05-17 | 59.49 | 60.7 | 58.6 | 60.01 | +2.41% | 17,133 | 102,018,753 |
| 2024-05-16 | 60.5 | 60.5 | 58.34 | 58.6 | -0.51% | 11,697 | 69,026,984 |
| 2024-05-15 | 60.25 | 60.8 | 58.9 | 58.9 | -1.74% | 9,369 | 55,849,558 |
| 2024-05-14 | 59.14 | 60.5 | 59.02 | 59.94 | +2.11% | 11,008 | 65,953,946 |
| 2024-05-13 | 59.99 | 60 | 58.09 | 58.7 | -2.39% | 13,405 | 79,135,263 |
| 2024-05-10 | 62.01 | 62.5 | 59.8 | 60.14 | -3.06% | 12,480 | 75,487,853 |
| 2024-05-09 | 61.57 | 63.29 | 61.57 | 62.04 | +0.13% | 14,242 | 88,608,318 |
| 2024-05-08 | 63.85 | 64.28 | 61.88 | 61.96 | -3.31% | 15,586 | 97,627,818 |
| 2024-05-07 | 65.3 | 65.78 | 63.9 | 64.08 | -2.02% | 14,609 | 94,162,801 |
| 2024-05-06 | 66.2 | 67.1 | 64.96 | 65.4 | +2.3% | 19,990 | 131,859,623 |
| 2024-04-30 | 65.27 | 68 | 63.26 | 63.93 | -0.47% | 29,691 | 193,618,791 |
| 2024-04-29 | 62.36 | 66.56 | 62.34 | 64.23 | +5.97% | 40,420 | 261,968,628 |
| 2024-04-26 | 59.9 | 61.98 | 59.68 | 60.61 | +1.19% | 19,658 | 119,714,405 |
| 2024-04-25 | 59.84 | 61.79 | 58.84 | 59.9 | -1.27% | 13,709 | 82,376,018 |
| 2024-04-24 | 59.31 | 60.77 | 58.7 | 60.67 | +2.99% | 16,652 | 99,859,734 |
| 2024-04-23 | 58.6 | 59.97 | 57.41 | 58.91 | +2.04% | 13,737 | 80,814,508 |
| 2024-04-22 | 56.59 | 59.01 | 54.76 | 57.73 | +2% | 14,967 | 86,370,411 |
| 2024-04-19 | 57.98 | 57.98 | 55.85 | 56.6 | -2.73% | 17,597 | 99,921,563 |
| 2024-04-18 | 58.47 | 59.75 | 56.32 | 58.19 | +0.33% | 16,378 | 95,562,044 |
| 2024-04-17 | 55 | 58.99 | 55 | 58 | +5.92% | 20,627 | 118,879,625 |
| 2024-04-16 | 58 | 58.66 | 54.73 | 54.76 | -6.85% | 20,648 | 115,894,653 |
| 2024-04-15 | 61.44 | 62.57 | 57.81 | 58.79 | -4.27% | 21,848 | 130,089,303 |
| 2024-04-12 | 62.96 | 63.69 | 61.12 | 61.41 | -2.49% | 18,729 | 116,138,553 |
| 2024-04-11 | 63.91 | 65.51 | 62.81 | 62.98 | -2.82% | 24,148 | 154,104,967 |
| 2024-04-10 | 70.17 | 70.36 | 64.13 | 64.81 | -7.89% | 30,650 | 201,836,695 |
| 2024-04-09 | 69.62 | 71.91 | 68.16 | 70.36 | +0.51% | 24,559 | 171,957,863 |
| 2024-04-08 | 67 | 74.39 | 66.5 | 70 | +4.4% | 40,488 | 285,032,947 |
| 2024-04-03 | 71.7 | 71.7 | 65.81 | 67.05 | -6.89% | 35,349 | 240,499,632 |
| 2024-04-02 | 77 | 77.2 | 71.51 | 72.01 | -4.92% | 25,261 | 185,814,965 |
| 2024-04-01 | 78.89 | 80.6 | 75.14 | 75.74 | -2.47% | 30,064 | 232,843,925 |
| 2024-03-29 | 78.88 | 83.65 | 76.01 | 77.66 | +6.38% | 57,978 | 462,377,574 |
| 2024-03-28 | 69.65 | 75.9 | 69.22 | 73 | +4.42% | 24,036 | 173,397,661 |
| 2024-03-27 | 72.83 | 73.9 | 69.9 | 69.91 | -4.02% | 17,120 | 121,705,631 |
| 2024-03-26 | 69.12 | 73.9 | 67.79 | 72.84 | +5.34% | 27,748 | 199,775,083 |
| 2024-03-25 | 71.39 | 72.8 | 68.67 | 69.15 | -3.15% | 16,655 | 117,703,802 |
| 2024-03-22 | 73.97 | 74.4 | 70.54 | 71.4 | -4.15% | 20,655 | 148,524,961 |
| 2024-03-21 | 79 | 79.5 | 74.35 | 74.49 | -5.74% | 31,205 | 237,437,794 |
| 2024-03-20 | 81.97 | 83 | 78.03 | 79.03 | -5.15% | 32,038 | 254,032,967 |
| 2024-03-19 | 77.43 | 84.88 | 77.02 | 83.32 | +9.43% | 35,286 | 285,790,550 |
| 2024-03-18 | 77.88 | 78.41 | 75.7 | 76.14 | -1.87% | 15,348 | 117,225,287 |
| 2024-03-15 | 75.16 | 77.7 | 73.97 | 77.59 | +2.84% | 10,661 | 80,587,002 |
| 2024-03-14 | 76.34 | 77.91 | 74.64 | 75.45 | -1.5% | 10,990 | 83,787,015 |
| 2024-03-13 | 74.72 | 77.6 | 74.72 | 76.6 | +2.35% | 14,922 | 113,860,094 |
| 2024-03-12 | 72.81 | 75.53 | 71.8 | 74.84 | +4.12% | 16,576 | 122,420,254 |
| 2024-03-11 | 71.14 | 72.43 | 70.26 | 71.88 | +1% | 18,790 | 133,982,123 |
| 2024-03-08 | 72.51 | 73.7 | 70.64 | 71.17 | -2.59% | 14,091 | 100,589,631 |
| 2024-03-07 | 74.05 | 76.88 | 73.05 | 73.06 | -1.34% | 10,921 | 81,210,533 |
| 2024-03-06 | 75.63 | 76.3 | 72.2 | 74.05 | -1.86% | 14,763 | 109,091,092 |
| 2024-03-05 | 78.78 | 78.78 | 74 | 75.45 | -2.77% | 13,829 | 104,436,571 |
| 2024-03-04 | 79.27 | 79.86 | 75.1 | 77.6 | -1.77% | 13,184 | 101,568,296 |
| 2024-03-01 | 79.31 | 79.32 | 76.01 | 79 | +1.13% | 13,435 | 104,346,810 |
| 2024-02-29 | 73.59 | 78.12 | 73.59 | 78.12 | +5.57% | 15,378 | 118,133,536 |
| 2024-02-28 | 82.31 | 83.45 | 74 | 74 | -10.09% | 17,334 | 136,901,744 |
| 2024-02-27 | 79.75 | 82.48 | 78.75 | 82.3 | +3.18% | 9,049 | 73,208,904 |
| 2024-02-26 | 80.4 | 82.57 | 78 | 79.76 | +0.76% | 14,163 | 113,300,303 |
| 2024-02-23 | 75.54 | 79.5 | 75.01 | 79.16 | +4.83% | 12,277 | 94,779,835 |
| 2024-02-22 | 74 | 76.7 | 73.9 | 75.51 | +1.25% | 7,698 | 57,854,926 |
| 2024-02-21 | 72.1 | 76.59 | 70.51 | 74.58 | +4.31% | 11,250 | 83,986,650 |
| 2024-02-20 | 70.9 | 71.69 | 69.65 | 71.5 | 0% | 10,574 | 74,672,873 |
| 2024-02-19 | 75 | 75.5 | 69.75 | 71.5 | -2.83% | 16,806 | 120,876,408 |
| 2024-02-08 | 67.3 | 75.16 | 67.2 | 73.58 | +10.12% | 15,918 | 114,813,682 |
| 2024-02-07 | 63.8 | 70.1 | 63.34 | 66.82 | +5.51% | 21,174 | 143,083,469 |
| 2024-02-06 | 56.55 | 64.48 | 55.3 | 63.33 | +7.48% | 20,195 | 122,667,473 |
| 2024-02-05 | 64.6 | 64.88 | 56.02 | 58.92 | -9.19% | 18,991 | 112,810,671 |
| 2024-02-02 | 68.11 | 68.72 | 62.02 | 64.88 | -4.59% | 13,483 | 88,821,028 |
| 2024-02-01 | 67.83 | 70.06 | 67.16 | 68 | -1.31% | 13,566 | 92,795,228 |
| 2024-01-31 | 73.02 | 73.35 | 68.5 | 68.9 | -6.11% | 13,453 | 94,851,068 |
| 2024-01-30 | 75.94 | 76.97 | 73.21 | 73.38 | -3.95% | 9,082 | 68,026,702 |
| 2024-01-29 | 79.28 | 79.28 | 75.96 | 76.4 | -1.13% | 12,710 | 97,869,023 |
| 2024-01-26 | 80.4 | 80.55 | 77.1 | 77.27 | -4.14% | 15,393 | 120,908,640 |
| 2024-01-25 | 82.5 | 82.73 | 79.27 | 80.61 | -2.29% | 17,754 | 143,499,344 |
| 2024-01-24 | 83.67 | 84.99 | 78.87 | 82.5 | -1.35% | 12,096 | 98,257,640 |
| 2024-01-23 | 82.52 | 85.66 | 80.36 | 83.63 | +2.07% | 10,376 | 85,753,149 |
| 2024-01-22 | 85.65 | 85.98 | 81.1 | 81.93 | -5.11% | 10,357 | 87,143,197 |
| 2024-01-19 | 89 | 89.44 | 86.03 | 86.34 | -1.89% | 7,249 | 63,261,176 |
| 2024-01-18 | 86 | 88.5 | 84 | 88 | +1.28% | 12,921 | 110,703,805 |
| 2024-01-17 | 89.5 | 89.59 | 86.88 | 86.89 | -2.37% | 7,732 | 68,023,955 |
| 2024-01-16 | 89.8 | 90.1 | 87.65 | 89 | -0.97% | 9,846 | 87,126,068 |
| 2024-01-15 | 91.63 | 91.64 | 89.23 | 89.87 | -1.71% | 9,032 | 81,744,379 |
| 2024-01-12 | 94.48 | 94.48 | 91.02 | 91.43 | -3.44% | 9,303 | 85,875,034 |
| 2024-01-11 | 94.03 | 94.79 | 92.05 | 94.69 | +1.89% | 9,573 | 90,061,733 |
| 2024-01-10 | 94.67 | 95.29 | 92.02 | 92.93 | -1.29% | 9,108 | 85,306,446 |
| 2024-01-09 | 92.58 | 95.88 | 91.59 | 94.14 | +2.68% | 13,927 | 131,086,990 |
| 2024-01-08 | 93.42 | 94.46 | 91.53 | 91.68 | -3.06% | 14,274 | 132,455,294 |
| 2024-01-05 | 103.12 | 103.52 | 91.98 | 94.57 | -8.29% | 34,795 | 337,135,733 |
| 2024-01-04 | 108.5 | 108.99 | 101.3 | 103.12 | -5.24% | 12,666 | 130,749,961 |
| 2024-01-03 | 113.59 | 113.76 | 108.22 | 108.82 | -3.93% | 8,575 | 94,329,237 |
| 2024-01-02 | 118.3 | 118.5 | 112.93 | 113.27 | -2.4% | 5,678 | 65,096,966 |
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：