股票概览
94.82
-3.26%
-3.2
97.89
开盘价
98.8
最高价
93.48
最低价
7,050
成交量
数据更新至: 2025-03-25
技术指标
99.26
MA5 (5日均线)
98.51
MA10 (10日均线)
95.74
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 | 97.89 | 98.8 | 93.48 | 94.82 | -3.26% | 7,050 | 67,601,740 |
| 2025-03-24 | 97.78 | 98.94 | 94.18 | 98.02 | -0.11% | 12,022 | 115,984,728 |
| 2025-03-21 | 102.98 | 104.25 | 96.2 | 98.13 | -5.28% | 16,406 | 162,623,171 |
| 2025-03-20 | 101.88 | 106.38 | 101.22 | 103.6 | +1.86% | 14,047 | 146,006,140 |
| 2025-03-19 | 103.53 | 105 | 101.42 | 101.71 | -1.94% | 10,181 | 104,448,070 |
| 2025-03-18 | 102 | 105.8 | 101.5 | 103.72 | +2.75% | 21,535 | 223,714,120 |
| 2025-03-17 | 97.19 | 101.17 | 95.02 | 100.94 | +6.17% | 23,144 | 228,436,808 |
| 2025-03-14 | 93.53 | 96.89 | 91 | 95.07 | +1.68% | 12,585 | 118,677,182 |
| 2025-03-13 | 95.94 | 100.97 | 91.1 | 93.5 | -2.18% | 30,163 | 291,660,814 |
| 2025-03-12 | 96.66 | 98.5 | 94.21 | 95.58 | +2.65% | 23,365 | 225,286,072 |
| 2025-03-11 | 92.12 | 93.23 | 89.8 | 93.11 | +0.01% | 13,033 | 119,114,708 |
| 2025-03-10 | 93.07 | 94 | 90.56 | 93.1 | -0.4% | 10,450 | 96,125,655 |
| 2025-03-07 | 92.78 | 95.49 | 92.67 | 93.47 | -1.15% | 8,433 | 78,959,292 |
| 2025-03-06 | 92.65 | 97.76 | 92.65 | 94.56 | +2.08% | 14,940 | 142,242,456 |
| 2025-03-05 | 92.79 | 93.48 | 91.09 | 92.63 | -0.17% | 7,229 | 66,621,733 |
| 2025-03-04 | 89.56 | 93.99 | 88 | 92.79 | +2.99% | 13,117 | 119,473,246 |
| 2025-03-03 | 89.68 | 92.5 | 88 | 90.1 | +0.67% | 10,099 | 91,843,617 |
| 2025-02-28 | 94.71 | 94.71 | 89.27 | 89.5 | -5.47% | 11,815 | 107,266,995 |
| 2025-02-27 | 96 | 98.58 | 92.32 | 94.68 | -1.14% | 13,102 | 124,695,780 |
| 2025-02-26 | 94.61 | 97.49 | 93.01 | 95.77 | +1.65% | 12,554 | 119,456,530 |
| 2025-02-25 | 93.01 | 96.5 | 92.52 | 94.22 | +0.04% | 12,804 | 121,303,872 |
| 2025-02-24 | 96.99 | 98.97 | 93.81 | 94.18 | -3.75% | 18,781 | 180,025,203 |
| 2025-02-21 | 97.03 | 99.67 | 95.18 | 97.85 | +0.82% | 18,609 | 181,065,530 |
| 2025-02-20 | 94.5 | 100.83 | 94.5 | 97.05 | +1.67% | 17,775 | 174,684,883 |
| 2025-02-19 | 91.6 | 95.98 | 89.91 | 95.46 | +4.21% | 19,517 | 183,857,957 |
| 2025-02-18 | 89.46 | 98.81 | 88.57 | 91.6 | +2.7% | 23,683 | 221,599,120 |
| 2025-02-17 | 86.88 | 91.58 | 86.32 | 89.19 | +1.92% | 13,219 | 117,768,384 |
| 2025-02-14 | 88.1 | 89.44 | 86.51 | 87.51 | -1.74% | 7,000 | 61,402,841 |
| 2025-02-13 | 90.7 | 91.6 | 88.9 | 89.06 | -2.56% | 8,027 | 71,939,040 |
| 2025-02-12 | 87 | 91.74 | 86.15 | 91.4 | +4.82% | 15,114 | 134,956,118 |
| 2025-02-11 | 91.69 | 91.69 | 87.09 | 87.2 | -4.74% | 12,469 | 110,158,069 |
| 2025-02-10 | 89.55 | 92.5 | 89.52 | 91.54 | +2.93% | 12,904 | 117,943,524 |
| 2025-02-07 | 88.96 | 91.16 | 87.7 | 88.93 | -0.9% | 10,687 | 95,786,397 |
| 2025-02-06 | 84.79 | 91.37 | 84.54 | 89.74 | +4.65% | 16,539 | 147,811,777 |
| 2025-02-05 | 82.88 | 85.96 | 81.7 | 85.75 | +4.96% | 13,670 | 115,372,881 |
| 2025-01-27 | 85.28 | 86 | 81.7 | 81.7 | -4.31% | 9,219 | 76,892,094 |
| 2025-01-24 | 83.15 | 85.88 | 82.33 | 85.38 | +2.63% | 10,819 | 91,694,796 |
| 2025-01-23 | 85.98 | 86.89 | 83.18 | 83.19 | -2.16% | 11,463 | 97,629,095 |
| 2025-01-22 | 86.06 | 87.77 | 84.22 | 85.03 | -2.26% | 8,886 | 76,056,921 |
| 2025-01-21 | 87.33 | 88.45 | 84.68 | 87 | -0.37% | 13,897 | 119,901,115 |
| 2025-01-20 | 86.5 | 89.4 | 84.44 | 87.32 | +2.18% | 17,431 | 152,073,272 |
| 2025-01-17 | 81.94 | 87.3 | 81.1 | 85.46 | +3.59% | 20,914 | 177,366,668 |
| 2025-01-16 | 84 | 85.02 | 81.94 | 82.5 | +0.57% | 15,236 | 126,852,029 |
| 2025-01-15 | 84.68 | 84.78 | 81.36 | 82.03 | -3.07% | 15,067 | 124,312,693 |
| 2025-01-14 | 79.71 | 84.63 | 78.88 | 84.63 | +6.28% | 20,447 | 168,002,722 |
| 2025-01-13 | 80.95 | 83.21 | 79.08 | 79.63 | -8.93% | 28,249 | 227,959,700 |
| 2025-01-10 | 82 | 94.97 | 80.57 | 87.44 | +10.49% | 37,155 | 332,489,830 |
| 2025-01-09 | 78.66 | 81.88 | 78.66 | 79.14 | +0.11% | 11,254 | 90,353,065 |
| 2025-01-08 | 80 | 80.68 | 75.92 | 79.05 | -0.39% | 13,238 | 103,879,912 |
| 2025-01-07 | 76.5 | 79.82 | 76.45 | 79.36 | +4.02% | 14,504 | 113,746,623 |
| 2025-01-06 | 75.77 | 78.19 | 72.27 | 76.29 | +0.69% | 16,075 | 123,274,074 |
| 2025-01-03 | 82.5 | 83.73 | 74.99 | 75.77 | -8.73% | 19,956 | 156,324,064 |
| 2025-01-02 | 88.99 | 89.9 | 80.81 | 83.02 | -6.72% | 17,463 | 148,024,392 |
| 2024-12-31 | 90.69 | 94.35 | 88.7 | 89 | -2.23% | 15,465 | 140,406,092 |
| 2024-12-30 | 95.08 | 96.8 | 90.4 | 91.03 | -5.78% | 18,377 | 170,389,661 |
| 2024-12-27 | 102.5 | 102.88 | 95.25 | 96.61 | -6.21% | 27,862 | 274,687,842 |
| 2024-12-26 | 92.74 | 104.46 | 92.4 | 103.01 | +11.28% | 36,880 | 366,476,715 |
| 2024-12-25 | 88.9 | 99.68 | 85.09 | 92.57 | +4.32% | 25,927 | 238,228,699 |
| 2024-12-24 | 91 | 91 | 87.18 | 88.74 | -0.96% | 11,542 | 102,224,829 |
| 2024-12-23 | 93.09 | 93.6 | 89.45 | 89.6 | -3.59% | 14,093 | 128,870,061 |
| 2024-12-20 | 89.48 | 95 | 88.9 | 92.94 | +3.88% | 16,392 | 152,496,537 |
| 2024-12-19 | 89.59 | 91.44 | 88.13 | 89.47 | -2.05% | 13,786 | 123,250,613 |
| 2024-12-18 | 93.53 | 94.84 | 89.97 | 91.34 | -2.15% | 11,782 | 107,357,693 |
| 2024-12-17 | 89.44 | 94.52 | 88.5 | 93.35 | +4.07% | 16,683 | 153,455,542 |
| 2024-12-16 | 92.02 | 93.02 | 89.51 | 89.7 | -2.67% | 11,041 | 100,071,987 |
| 2024-12-13 | 95.15 | 96.68 | 92.16 | 92.16 | -4.68% | 11,898 | 111,468,204 |
| 2024-12-12 | 99.55 | 99.67 | 95.3 | 96.68 | -2.88% | 12,327 | 119,145,753 |
| 2024-12-11 | 100.63 | 102.49 | 98.68 | 99.55 | +0.35% | 12,576 | 126,586,857 |
| 2024-12-10 | 100 | 102.8 | 97.97 | 99.2 | +2.18% | 21,251 | 213,123,508 |
| 2024-12-09 | 94.41 | 99.98 | 93.3 | 97.08 | +2.23% | 16,458 | 161,212,387 |
| 2024-12-06 | 94.31 | 97 | 91.01 | 94.96 | +1.29% | 13,168 | 123,913,394 |
| 2024-12-05 | 95 | 96.67 | 93.36 | 93.75 | -1.46% | 9,572 | 90,364,043 |
| 2024-12-04 | 98 | 101.66 | 94.01 | 95.14 | -0.15% | 20,611 | 202,699,804 |
| 2024-12-03 | 93.2 | 96.5 | 90.5 | 95.28 | +3.12% | 18,210 | 170,259,248 |
| 2024-12-02 | 91.09 | 93.69 | 88.5 | 92.4 | +1.58% | 20,552 | 186,840,154 |
| 2024-11-29 | 91.27 | 93.7 | 89.52 | 90.96 | -0.26% | 12,836 | 117,098,307 |
| 2024-11-28 | 95.5 | 95.7 | 91.17 | 91.2 | -3.82% | 11,993 | 112,065,789 |
| 2024-11-27 | 94.47 | 95.4 | 91.2 | 94.82 | -0.69% | 11,211 | 104,697,924 |
| 2024-11-26 | 91.9 | 99.8 | 91.03 | 95.48 | +3.9% | 16,789 | 161,208,862 |
| 2024-11-25 | 90.05 | 92.3 | 88.4 | 91.9 | +1.77% | 9,690 | 87,298,453 |
| 2024-11-22 | 95.43 | 97.2 | 90.02 | 90.3 | -5.78% | 13,854 | 129,205,265 |
| 2024-11-21 | 95.19 | 97.5 | 94.08 | 95.84 | +0.88% | 14,908 | 142,740,368 |
| 2024-11-20 | 95 | 95.37 | 91.97 | 95 | +1.67% | 17,727 | 166,280,701 |
| 2024-11-19 | 89.2 | 93.59 | 88.7 | 93.44 | +6.05% | 21,495 | 195,562,776 |
| 2024-11-18 | 94.91 | 95.48 | 87.7 | 88.11 | -6.27% | 26,665 | 240,884,504 |
| 2024-11-15 | 98.09 | 98.83 | 94 | 94 | -3.69% | 19,203 | 184,876,851 |
| 2024-11-14 | 101.21 | 103.92 | 97 | 97.6 | -5.19% | 21,812 | 218,667,933 |
| 2024-11-13 | 103 | 107.8 | 100.39 | 102.94 | -0.88% | 23,856 | 246,878,064 |
| 2024-11-12 | 108.88 | 110.18 | 102.62 | 103.85 | -4.23% | 23,727 | 251,795,449 |
| 2024-11-11 | 108 | 111.99 | 104.03 | 108.44 | -0.24% | 34,177 | 371,672,464 |
| 2024-11-08 | 112.5 | 117.37 | 108.56 | 108.7 | -7.01% | 37,824 | 426,025,610 |
| 2024-11-07 | 109.3 | 117.97 | 100.01 | 116.9 | +5.36% | 56,567 | 612,146,133 |
| 2024-11-06 | 125.78 | 125.78 | 108 | 110.95 | -11.79% | 65,942 | 754,697,437 |
| 2024-11-05 | 125.78 | 125.78 | 110.44 | 125.78 | +20% | 63,394 | 768,102,550 |
| 2024-10-21 | 104.5 | 113.6 | 102.35 | 104.82 | +10.72% | 69,960 | 762,642,611 |
| 2024-10-18 | 78.81 | 94.67 | 78.8 | 94.67 | +20% | 45,070 | 402,238,456 |
| 2024-10-17 | 76.93 | 81.97 | 76.69 | 78.89 | +2.99% | 20,129 | 159,432,534 |
| 2024-10-16 | 77 | 79.78 | 75 | 76.6 | -4.35% | 21,308 | 164,003,383 |
| 2024-10-15 | 76.24 | 87.66 | 76.11 | 80.08 | +3.95% | 40,791 | 335,875,323 |
| 2024-10-14 | 73.28 | 78.9 | 68 | 77.04 | +4.16% | 31,371 | 226,328,015 |
| 2024-10-11 | 79.51 | 79.52 | 72 | 73.96 | -8.19% | 27,329 | 204,931,115 |
| 2024-10-10 | 83 | 84.46 | 76.99 | 80.56 | -0.42% | 29,952 | 242,349,654 |
| 2024-10-09 | 76.16 | 92.69 | 72.37 | 80.9 | +3.07% | 55,487 | 467,860,716 |
| 2024-10-08 | 78.49 | 78.49 | 76.35 | 78.49 | +20% | 23,913 | 187,353,074 |
| 2024-09-30 | 57.01 | 65.41 | 57.01 | 65.41 | +20% | 21,507 | 135,708,199 |
| 2024-09-27 | 51.99 | 54.88 | 51.5 | 54.51 | +5.35% | 5,482 | 29,403,622 |
| 2024-09-26 | 49.75 | 51.74 | 49.25 | 51.74 | +3.9% | 5,612 | 28,387,220 |
| 2024-09-25 | 50.44 | 51.86 | 49.64 | 49.8 | -0.46% | 7,030 | 35,683,171 |
| 2024-09-24 | 48.45 | 50.21 | 47.5 | 50.03 | +4.6% | 5,901 | 28,953,296 |
| 2024-09-23 | 48.12 | 48.97 | 47.8 | 47.83 | -1.54% | 2,803 | 13,498,256 |
| 2024-09-20 | 49.31 | 49.83 | 48.31 | 48.58 | -2.06% | 2,932 | 14,284,746 |
| 2024-09-19 | 49.48 | 50.2 | 48.23 | 49.6 | +1.62% | 3,586 | 17,734,816 |
| 2024-09-18 | 48.74 | 48.99 | 47.56 | 48.81 | +0.08% | 2,888 | 13,940,267 |
| 2024-09-13 | 49.1 | 49.56 | 48.54 | 48.77 | -1.38% | 2,544 | 12,448,544 |
| 2024-09-12 | 49.99 | 50.52 | 49.4 | 49.45 | -0.72% | 2,062 | 10,301,440 |
| 2024-09-11 | 50.37 | 50.37 | 49.24 | 49.81 | +0.63% | 2,978 | 14,793,667 |
| 2024-09-10 | 49.01 | 49.93 | 48.22 | 49.5 | +1.33% | 3,491 | 17,113,472 |
| 2024-09-09 | 49.05 | 49.5 | 48.48 | 48.85 | -0.77% | 3,456 | 16,881,356 |
| 2024-09-06 | 51.18 | 51.18 | 48.79 | 49.23 | -3.13% | 4,260 | 21,130,804 |
| 2024-09-05 | 50.74 | 51.6 | 50.31 | 50.82 | +0.16% | 3,104 | 15,814,374 |
| 2024-09-04 | 50.72 | 51.78 | 50.07 | 50.74 | -0.65% | 4,974 | 25,333,393 |
| 2024-09-03 | 50.38 | 51.43 | 49.52 | 51.07 | +1.63% | 6,083 | 30,903,669 |
| 2024-09-02 | 52.03 | 52.46 | 50.08 | 50.25 | -3.55% | 4,962 | 25,308,174 |
| 2024-08-30 | 50.59 | 53.8 | 49.77 | 52.1 | +4.2% | 9,274 | 48,483,731 |
| 2024-08-29 | 50.01 | 50.65 | 49.66 | 50 | -0.58% | 5,499 | 27,527,083 |
| 2024-08-28 | 50.51 | 51.55 | 50.03 | 50.29 | -0.96% | 4,778 | 24,169,147 |
| 2024-08-27 | 51.09 | 52.33 | 50.55 | 50.78 | -2.1% | 3,365 | 17,182,007 |
| 2024-08-26 | 52.06 | 53.35 | 51.62 | 51.87 | -0.38% | 2,449 | 12,793,054 |
| 2024-08-23 | 52.3 | 52.5 | 51.35 | 52.07 | -0.08% | 2,358 | 12,246,103 |
| 2024-08-22 | 52.33 | 53.58 | 51.56 | 52.11 | -1.92% | 5,591 | 29,277,488 |
| 2024-08-21 | 52.74 | 53.68 | 52.4 | 53.13 | +0.13% | 2,217 | 11,799,768 |
| 2024-08-20 | 53.72 | 54.24 | 52.78 | 53.06 | -1.67% | 3,130 | 16,706,439 |
| 2024-08-19 | 54.1 | 54.5 | 53.38 | 53.96 | -0.26% | 2,513 | 13,560,956 |
| 2024-08-16 | 54.39 | 55 | 53.86 | 54.1 | -0.39% | 2,522 | 13,715,386 |
| 2024-08-15 | 54.72 | 55.76 | 52.99 | 54.31 | +1.1% | 3,590 | 19,596,604 |
| 2024-08-14 | 54.79 | 55.52 | 53.51 | 53.72 | -2.08% | 2,427 | 13,144,862 |
| 2024-08-13 | 53.96 | 54.87 | 53.48 | 54.86 | +2.83% | 2,654 | 14,410,165 |
| 2024-08-12 | 53.56 | 55.2 | 52.74 | 53.35 | -1.3% | 3,302 | 17,617,932 |
| 2024-08-09 | 55.99 | 56.46 | 53.75 | 54.05 | -2.79% | 4,242 | 23,372,616 |
| 2024-08-08 | 55.3 | 56.8 | 54.09 | 55.6 | +0.38% | 4,498 | 24,914,947 |
| 2024-08-07 | 55.59 | 56.65 | 55.38 | 55.39 | -1.18% | 3,296 | 18,415,140 |
| 2024-08-06 | 56.68 | 56.68 | 55.22 | 56.05 | +1.32% | 4,936 | 27,532,237 |
| 2024-08-05 | 55.88 | 57.57 | 55.18 | 55.32 | -2.26% | 8,354 | 46,731,321 |
| 2024-08-02 | 57.68 | 58.41 | 56.23 | 56.6 | -3.43% | 5,755 | 32,964,567 |
| 2024-08-01 | 59 | 60.88 | 57.63 | 58.61 | +0.45% | 9,398 | 55,392,327 |
| 2024-07-31 | 56.1 | 58.4 | 55.31 | 58.35 | +3.6% | 8,735 | 50,235,623 |
| 2024-07-30 | 56.01 | 57.68 | 54.88 | 56.32 | +1.37% | 5,162 | 29,019,517 |
| 2024-07-29 | 57.08 | 57.86 | 55.52 | 55.56 | -3.29% | 6,572 | 37,193,796 |
| 2024-07-26 | 58 | 58.15 | 56.18 | 57.45 | -1.41% | 8,870 | 50,681,078 |
| 2024-07-25 | 54.3 | 58.4 | 53.98 | 58.27 | +6.8% | 15,954 | 90,820,057 |
| 2024-07-24 | 56.66 | 57.28 | 54.08 | 54.56 | +1.09% | 10,168 | 56,489,317 |
| 2024-07-23 | 57.09 | 57.14 | 53.63 | 53.97 | -5.81% | 6,369 | 35,255,155 |
| 2024-07-22 | 57.11 | 58.55 | 56 | 57.3 | +2.32% | 11,055 | 63,529,233 |
| 2024-07-19 | 54.6 | 57.28 | 54.01 | 56 | +2.53% | 8,840 | 49,549,897 |
| 2024-07-18 | 55.58 | 55.58 | 52.87 | 54.62 | -2.13% | 7,916 | 42,913,963 |
| 2024-07-17 | 56.98 | 57.03 | 55.75 | 55.81 | -1.98% | 4,255 | 23,956,220 |
| 2024-07-16 | 55.51 | 57.23 | 55.03 | 56.94 | +1.68% | 4,983 | 28,117,727 |
| 2024-07-15 | 56 | 57.14 | 55.37 | 56 | -0.3% | 5,755 | 32,398,062 |
| 2024-07-12 | 56.59 | 56.98 | 55.02 | 56.17 | -0.72% | 4,991 | 27,985,796 |
| 2024-07-11 | 56.41 | 57.32 | 55.1 | 56.58 | +1.58% | 6,320 | 35,628,870 |
| 2024-07-10 | 54.89 | 56.5 | 54.28 | 55.7 | +0.72% | 7,006 | 38,970,729 |
| 2024-07-09 | 49.8 | 55.59 | 48.82 | 55.3 | +12.51% | 15,027 | 79,733,075 |
| 2024-07-08 | 49.84 | 51.36 | 49 | 49.15 | -1.38% | 6,732 | 33,846,208 |
| 2024-07-05 | 49.5 | 50.14 | 48.62 | 49.84 | -0.5% | 5,432 | 26,801,793 |
| 2024-07-04 | 52.59 | 52.59 | 49.81 | 50.09 | -3.99% | 6,475 | 32,935,208 |
| 2024-07-03 | 52.63 | 52.98 | 51.3 | 52.17 | -0.17% | 5,220 | 27,191,565 |
| 2024-07-02 | 54.14 | 54.27 | 51.88 | 52.26 | -4.04% | 8,440 | 44,557,950 |
| 2024-07-01 | 55.39 | 55.73 | 53.31 | 54.46 | -1.7% | 5,892 | 31,942,469 |
| 2024-06-28 | 55 | 57.21 | 54.67 | 55.4 | -0.18% | 6,715 | 37,646,288 |
| 2024-06-27 | 57.14 | 58.25 | 55.44 | 55.5 | -2.87% | 9,341 | 52,895,025 |
| 2024-06-26 | 54.72 | 57.66 | 53.33 | 57.14 | +5.66% | 12,678 | 70,559,842 |
| 2024-06-25 | 57.01 | 57.01 | 53.51 | 54.08 | -4.28% | 12,245 | 66,991,420 |
| 2024-06-24 | 57.3 | 60.66 | 56.2 | 56.5 | -2.92% | 14,560 | 85,150,506 |
| 2024-06-21 | 57.51 | 58.68 | 56 | 58.2 | -0.61% | 12,070 | 69,642,489 |
| 2024-06-20 | 55.95 | 61.79 | 55.93 | 58.56 | +3.83% | 21,423 | 126,941,486 |
| 2024-06-19 | 57.08 | 57.77 | 54.99 | 56.4 | -1.02% | 13,645 | 76,861,882 |
| 2024-06-18 | 56.5 | 57.72 | 55.8 | 56.98 | -1.66% | 22,667 | 128,454,997 |
| 2024-06-17 | 53.13 | 58.42 | 52.61 | 57.94 | +7.06% | 23,936 | 133,800,074 |
| 2024-06-14 | 54.73 | 54.95 | 53 | 54.12 | -28.14% | 8,905 | 48,000,654 |
| 2024-06-13 | 74.5 | 77.97 | 73.81 | 75.31 | +1.09% | 10,170 | 77,032,747 |
| 2024-06-12 | 74 | 76.2 | 73.21 | 74.5 | -0.67% | 7,153 | 53,330,258 |
| 2024-06-11 | 67.84 | 75.15 | 67.39 | 75 | +10.85% | 9,112 | 65,654,684 |
| 2024-06-07 | 69.39 | 69.8 | 67.5 | 67.66 | -1.23% | 4,214 | 28,812,665 |
| 2024-06-06 | 70.8 | 71.8 | 68 | 68.5 | -2.32% | 5,342 | 36,994,691 |
| 2024-06-05 | 70.59 | 72.6 | 69.17 | 70.13 | -0.07% | 4,227 | 30,102,644 |
| 2024-06-04 | 73.5 | 73.98 | 69.11 | 70.18 | -4.47% | 5,440 | 38,360,960 |
| 2024-06-03 | 74.27 | 75.93 | 72.67 | 73.46 | +0.19% | 5,171 | 38,406,234 |
| 2024-05-31 | 73.97 | 74.98 | 73.16 | 73.32 | -0.2% | 3,242 | 23,936,929 |
| 2024-05-30 | 71.6 | 74.64 | 70.21 | 73.47 | +3.03% | 4,971 | 36,210,578 |
| 2024-05-29 | 72.87 | 74.4 | 70.79 | 71.31 | -2.18% | 4,894 | 35,352,471 |
| 2024-05-28 | 73.9 | 75.91 | 72.54 | 72.9 | -1.88% | 6,911 | 51,213,257 |
| 2024-05-27 | 71.39 | 74.63 | 69.01 | 74.3 | +3.67% | 7,531 | 54,007,910 |
| 2024-05-24 | 71.04 | 72.2 | 70.5 | 71.67 | +0.01% | 4,366 | 31,251,720 |
| 2024-05-23 | 72 | 73.32 | 71.17 | 71.66 | -0.57% | 4,455 | 32,114,093 |
| 2024-05-22 | 70.23 | 72.55 | 69.5 | 72.07 | +2.01% | 3,245 | 23,057,408 |
| 2024-05-21 | 71.22 | 71.55 | 70.26 | 70.65 | -1.93% | 3,114 | 22,061,038 |
| 2024-05-20 | 71.39 | 74.5 | 70.34 | 72.04 | +1.29% | 5,655 | 41,203,128 |
| 2024-05-17 | 69.96 | 71.34 | 68.5 | 71.12 | +1.56% | 4,536 | 31,680,152 |
| 2024-05-16 | 68.5 | 71.97 | 68.32 | 70.03 | +3.56% | 7,267 | 51,001,805 |
| 2024-05-15 | 68.99 | 69.71 | 67.34 | 67.62 | -2% | 3,981 | 27,142,801 |
| 2024-05-14 | 70.3 | 71.81 | 68.3 | 69 | -1.75% | 5,339 | 37,119,769 |
| 2024-05-13 | 71.96 | 71.96 | 69.67 | 70.23 | -2.06% | 4,185 | 29,423,635 |
| 2024-05-10 | 74.5 | 74.84 | 71.39 | 71.71 | -2.9% | 4,667 | 33,841,996 |
| 2024-05-09 | 73.99 | 74.78 | 72.21 | 73.85 | +1.3% | 3,153 | 23,304,563 |
| 2024-05-08 | 74.7 | 74.7 | 72.1 | 72.9 | -1.61% | 4,948 | 36,239,073 |
| 2024-05-07 | 71.69 | 76.49 | 71.51 | 74.09 | +3.61% | 8,211 | 61,028,798 |
| 2024-05-06 | 79 | 79 | 71.21 | 71.51 | -3.55% | 14,334 | 104,157,520 |
| 2024-04-30 | 71.71 | 74.75 | 70.58 | 74.14 | +3.39% | 9,054 | 66,124,059 |
| 2024-04-29 | 70.99 | 72.5 | 69.8 | 71.71 | +3.02% | 5,863 | 41,833,438 |
| 2024-04-26 | 68.31 | 70.37 | 65.84 | 69.61 | +4.9% | 7,708 | 52,992,818 |
| 2024-04-25 | 67.27 | 67.99 | 65.54 | 66.36 | -0.67% | 4,611 | 30,807,875 |
| 2024-04-24 | 64.23 | 67.88 | 64.23 | 66.81 | +4.02% | 8,054 | 53,854,245 |
| 2024-04-23 | 60.92 | 65.85 | 60.92 | 64.23 | +4.35% | 8,782 | 55,798,308 |
| 2024-04-22 | 58.01 | 62.4 | 56.66 | 61.55 | +4.68% | 8,631 | 52,249,411 |
| 2024-04-19 | 61.46 | 61.46 | 57.16 | 58.8 | -3.21% | 6,550 | 38,534,388 |
| 2024-04-18 | 61.87 | 62.5 | 59.47 | 60.75 | -1.83% | 7,120 | 43,559,019 |
| 2024-04-17 | 59.74 | 62.39 | 57.93 | 61.88 | +7.1% | 6,909 | 41,697,344 |
| 2024-04-16 | 62 | 62 | 57.47 | 57.78 | -7.06% | 12,554 | 73,687,901 |
| 2024-04-15 | 63.5 | 64.55 | 60.9 | 62.17 | -3.28% | 6,797 | 42,407,063 |
| 2024-04-12 | 64.58 | 65.97 | 64.08 | 64.28 | +0.09% | 3,818 | 24,748,836 |
| 2024-04-11 | 64.99 | 65.95 | 64.03 | 64.22 | -1.25% | 4,803 | 31,205,101 |
| 2024-04-10 | 67.74 | 67.74 | 64.51 | 65.03 | -3% | 5,173 | 33,772,643 |
| 2024-04-09 | 65.02 | 67.3 | 65.02 | 67.04 | +3.14% | 4,400 | 29,135,205 |
| 2024-04-08 | 68.31 | 68.66 | 65 | 65 | -5.28% | 5,765 | 38,352,554 |
| 2024-04-03 | 68.82 | 69.99 | 67.19 | 68.62 | -0.29% | 5,631 | 38,631,487 |
| 2024-04-02 | 69.87 | 70.48 | 68.28 | 68.82 | -2.2% | 5,490 | 37,915,346 |
| 2024-04-01 | 69.98 | 70.95 | 69.28 | 70.37 | +1.14% | 4,668 | 32,671,068 |
| 2024-03-29 | 68.59 | 69.68 | 66.74 | 69.58 | +1.49% | 4,191 | 28,572,327 |
| 2024-03-28 | 66.36 | 70 | 65.57 | 68.56 | +3.13% | 7,029 | 47,747,580 |
| 2024-03-27 | 71.12 | 71.12 | 66.47 | 66.48 | -6.37% | 7,487 | 51,161,968 |
| 2024-03-26 | 71.95 | 72.99 | 69.81 | 71 | -0.85% | 6,581 | 46,795,894 |
| 2024-03-25 | 76.66 | 76.67 | 71.5 | 71.61 | -6.6% | 10,557 | 77,875,126 |
| 2024-03-22 | 79.11 | 80.53 | 76.15 | 76.67 | -2.89% | 6,877 | 53,519,895 |
| 2024-03-21 | 80.58 | 83.86 | 78.5 | 78.95 | -2.99% | 10,751 | 86,102,268 |
| 2024-03-20 | 81.8 | 85.8 | 80 | 81.38 | +2.13% | 10,963 | 89,962,023 |
| 2024-03-19 | 78.99 | 81.11 | 78.99 | 79.68 | +0.3% | 6,835 | 54,770,222 |
| 2024-03-18 | 76.22 | 79.82 | 76.09 | 79.44 | +4.57% | 8,176 | 63,615,324 |
| 2024-03-15 | 76.6 | 76.6 | 74.08 | 75.97 | -0.9% | 7,376 | 55,417,567 |
| 2024-03-14 | 77.73 | 79.36 | 75.53 | 76.66 | -2.24% | 6,661 | 51,376,468 |
| 2024-03-13 | 78.8 | 80.3 | 77.71 | 78.42 | +0.01% | 8,392 | 66,400,275 |
| 2024-03-12 | 78.22 | 81.09 | 77.78 | 78.41 | -0.42% | 7,312 | 57,743,936 |
| 2024-03-11 | 76.19 | 78.89 | 75.31 | 78.74 | +1.88% | 8,552 | 66,185,412 |
| 2024-03-08 | 73.23 | 77.86 | 72.78 | 77.29 | +5.54% | 10,848 | 82,563,446 |
| 2024-03-07 | 74.97 | 77.42 | 72.88 | 73.23 | -2.33% | 10,043 | 75,320,706 |
| 2024-03-06 | 76.6 | 77.41 | 73.58 | 74.98 | -2.62% | 10,923 | 82,080,128 |
| 2024-03-05 | 81.17 | 81.17 | 76.76 | 77 | -7.04% | 16,254 | 127,656,505 |
| 2024-03-04 | 79.02 | 89.59 | 74.28 | 82.83 | +6.6% | 22,415 | 181,477,932 |
| 2024-03-01 | 73.46 | 78.9 | 72.62 | 77.7 | +6.23% | 13,545 | 102,880,315 |
| 2024-02-29 | 70.25 | 74.14 | 69.5 | 73.14 | +3.33% | 11,661 | 83,697,708 |
| 2024-02-28 | 79.63 | 80.99 | 70.5 | 70.78 | -10.56% | 12,335 | 93,914,230 |
| 2024-02-27 | 75.83 | 79.59 | 75.2 | 79.14 | +4.27% | 5,852 | 45,481,779 |
| 2024-02-26 | 76 | 77.96 | 74.8 | 75.9 | +1.02% | 7,187 | 54,733,233 |
| 2024-02-23 | 72.76 | 75.68 | 72.76 | 75.13 | +2.23% | 5,542 | 41,185,389 |
| 2024-02-22 | 72.5 | 74 | 71.88 | 73.49 | +1.65% | 6,877 | 50,349,843 |
| 2024-02-21 | 71.31 | 76.78 | 69.22 | 72.3 | +0.88% | 6,735 | 49,324,137 |
| 2024-02-20 | 71.19 | 72.18 | 69.06 | 71.67 | -0.01% | 6,837 | 48,448,001 |
| 2024-02-19 | 70.3 | 72.61 | 69.75 | 71.68 | +3.58% | 9,414 | 66,921,704 |
| 2024-02-08 | 61.69 | 69.44 | 60.07 | 69.2 | +13.67% | 11,060 | 72,839,244 |
| 2024-02-07 | 63.98 | 65.72 | 58.9 | 60.88 | +1.25% | 10,386 | 63,936,798 |
| 2024-02-06 | 55.63 | 60.98 | 52.33 | 60.13 | +6.24% | 12,247 | 69,757,745 |
| 2024-02-05 | 64.74 | 64.74 | 54.62 | 56.6 | -13.72% | 12,044 | 69,562,074 |
| 2024-02-02 | 70.24 | 70.24 | 58.99 | 65.6 | -4.91% | 9,895 | 65,190,336 |
| 2024-02-01 | 70.78 | 71.59 | 67.01 | 68.99 | -1.72% | 6,035 | 41,986,149 |
| 2024-01-31 | 75.1 | 75.9 | 69.6 | 70.2 | -6.52% | 10,404 | 74,201,277 |
| 2024-01-30 | 76.5 | 77.43 | 74.45 | 75.1 | -2.66% | 6,493 | 49,321,971 |
| 2024-01-29 | 80.1 | 81.74 | 76.67 | 77.15 | -4.71% | 4,895 | 38,362,308 |
| 2024-01-26 | 83.07 | 83.49 | 80.41 | 80.96 | -3.41% | 5,612 | 45,717,652 |
| 2024-01-25 | 78.68 | 83.88 | 77.63 | 83.82 | +6.29% | 7,431 | 60,447,822 |
| 2024-01-24 | 81.15 | 81.81 | 76.42 | 78.86 | -2.82% | 6,987 | 55,046,936 |
| 2024-01-23 | 82.38 | 82.87 | 80 | 81.15 | -0.04% | 6,037 | 48,884,626 |
| 2024-01-22 | 86.62 | 87.67 | 80.03 | 81.18 | -6.81% | 5,331 | 44,796,277 |
| 2024-01-19 | 89.13 | 89.13 | 86.54 | 87.11 | -0.8% | 4,115 | 35,997,421 |
| 2024-01-18 | 88 | 89.55 | 84.02 | 87.81 | -0.23% | 6,447 | 55,836,455 |
| 2024-01-17 | 91.43 | 91.43 | 88 | 88.01 | -3.07% | 3,879 | 34,690,103 |
| 2024-01-16 | 90.8 | 91.4 | 89.19 | 90.8 | -0.02% | 3,947 | 35,599,944 |
| 2024-01-15 | 89.51 | 92 | 89.51 | 90.82 | +0.02% | 5,128 | 46,608,890 |
| 2024-01-12 | 92.72 | 93 | 90.13 | 90.8 | -2.72% | 4,380 | 40,023,423 |
| 2024-01-11 | 92.13 | 94.74 | 91.49 | 93.34 | +0.81% | 5,126 | 47,738,801 |
| 2024-01-10 | 91.87 | 93.67 | 89.76 | 92.59 | +0.5% | 4,330 | 39,876,133 |
| 2024-01-09 | 93.5 | 94.33 | 91.2 | 92.13 | -0.01% | 4,174 | 38,562,367 |
| 2024-01-08 | 94.55 | 95.25 | 91.87 | 92.14 | -3.27% | 5,636 | 52,304,726 |
| 2024-01-05 | 96.9 | 98.91 | 94.77 | 95.25 | -2.07% | 5,116 | 49,499,069 |
| 2024-01-04 | 103.09 | 104.02 | 96.57 | 97.26 | -6.32% | 7,103 | 70,611,993 |
| 2024-01-03 | 105.66 | 106.65 | 103.37 | 103.82 | -2.37% | 4,043 | 42,390,163 |
| 2024-01-02 | 108.16 | 108.23 | 105 | 106.34 | -1.48% | 3,975 | 42,372,529 |
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：