股票概览
40.9
-3.67%
-1.56
42.38
开盘价
43.1
最高价
40.8
最低价
44,974
成交量
数据更新至: 2024-12-31
技术指标
42.60
MA5 (5日均线)
43.21
MA10 (10日均线)
44.96
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 | 42.38 | 43.1 | 40.8 | 40.9 | -3.67% | 44,974 | 187,473,509 |
| 2024-12-30 | 42.28 | 43.19 | 42 | 42.46 | -0.33% | 31,980 | 136,167,424 |
| 2024-12-27 | 43.26 | 43.55 | 42.46 | 42.6 | -2.16% | 43,482 | 186,723,844 |
| 2024-12-26 | 43.58 | 44.02 | 43.24 | 43.54 | +0.14% | 30,697 | 134,099,275 |
| 2024-12-25 | 44.3 | 44.38 | 43.2 | 43.48 | -1.34% | 36,688 | 159,871,570 |
| 2024-12-24 | 42.99 | 44.55 | 42.99 | 44.07 | +2.61% | 52,685 | 232,237,236 |
| 2024-12-23 | 44 | 44.41 | 42.95 | 42.95 | -1.94% | 46,570 | 203,321,429 |
| 2024-12-20 | 43.87 | 44.44 | 43.68 | 43.8 | +0.18% | 32,475 | 143,015,804 |
| 2024-12-19 | 44 | 44.09 | 43.43 | 43.72 | -1.91% | 41,736 | 182,675,589 |
| 2024-12-18 | 44.9 | 45.37 | 44.39 | 44.57 | +0.09% | 29,991 | 134,331,155 |
| 2024-12-17 | 45.5 | 46.05 | 44.37 | 44.53 | -2.79% | 39,825 | 179,752,222 |
| 2024-12-16 | 45.13 | 46.23 | 44.5 | 45.81 | +1.51% | 56,026 | 254,740,802 |
| 2024-12-13 | 47.04 | 47.38 | 45.02 | 45.13 | -4.59% | 77,652 | 356,064,009 |
| 2024-12-12 | 47.39 | 47.59 | 46.73 | 47.3 | -0.13% | 36,342 | 171,556,926 |
| 2024-12-11 | 47.48 | 47.96 | 47.15 | 47.36 | -0.96% | 33,270 | 158,124,099 |
| 2024-12-10 | 49.2 | 49.58 | 47.76 | 47.82 | +0.02% | 55,066 | 267,725,620 |
| 2024-12-09 | 47.67 | 48.19 | 47.21 | 47.81 | -0.48% | 43,639 | 208,002,992 |
| 2024-12-06 | 46.52 | 48.35 | 45.64 | 48.04 | +2.61% | 61,909 | 290,650,453 |
| 2024-12-05 | 46.48 | 47.05 | 46.11 | 46.82 | +0.58% | 27,593 | 128,885,873 |
| 2024-12-04 | 48.18 | 48.46 | 46.46 | 46.55 | -3.66% | 49,222 | 232,204,307 |
| 2024-12-03 | 48.38 | 48.82 | 47.73 | 48.32 | +0.04% | 46,518 | 224,304,354 |
| 2024-12-02 | 47.35 | 48.35 | 46.38 | 48.3 | +0.71% | 50,376 | 240,361,278 |
| 2024-11-29 | 47.3 | 48.63 | 47 | 47.96 | +1.46% | 46,891 | 224,418,919 |
| 2024-11-28 | 47.6 | 48.45 | 47.26 | 47.27 | -1.09% | 43,968 | 210,158,594 |
| 2024-11-27 | 46.5 | 47.88 | 45.83 | 47.79 | +2.66% | 47,526 | 222,092,853 |
| 2024-11-26 | 47.86 | 48.63 | 46.5 | 46.55 | -2.8% | 48,333 | 229,298,045 |
| 2024-11-25 | 47 | 48.12 | 46.69 | 47.89 | +1.53% | 52,133 | 247,168,746 |
| 2024-11-22 | 50.1 | 50.3 | 47.04 | 47.17 | -6.59% | 99,712 | 483,532,973 |
| 2024-11-21 | 51.39 | 52.3 | 50.01 | 50.5 | -1.58% | 69,389 | 354,288,475 |
| 2024-11-20 | 51.09 | 51.68 | 50.72 | 51.31 | -0.29% | 52,820 | 270,074,038 |
| 2024-11-19 | 50.25 | 51.96 | 49.87 | 51.46 | +2.71% | 58,589 | 298,302,377 |
| 2024-11-18 | 52.5 | 53 | 49.66 | 50.1 | -5.08% | 71,935 | 367,108,285 |
| 2024-11-15 | 55.18 | 55.66 | 52.75 | 52.78 | -6.09% | 96,748 | 522,518,136 |
| 2024-11-14 | 57.45 | 58.71 | 55.84 | 56.2 | -1.32% | 120,966 | 695,512,558 |
| 2024-11-13 | 55.27 | 57.5 | 55 | 56.95 | +2.02% | 102,825 | 580,208,409 |
| 2024-11-12 | 56.53 | 58 | 55 | 55.82 | +0.25% | 122,759 | 695,688,532 |
| 2024-11-11 | 53.16 | 56.11 | 52.78 | 55.68 | +4% | 104,480 | 575,768,641 |
| 2024-11-08 | 54 | 55.68 | 53.17 | 53.54 | +0.64% | 97,329 | 530,148,242 |
| 2024-11-07 | 51.51 | 53.22 | 50.66 | 53.2 | -0.24% | 93,508 | 488,794,305 |
| 2024-11-06 | 54.35 | 56.02 | 53 | 53.33 | -1.95% | 105,955 | 577,737,628 |
| 2024-11-05 | 51.54 | 54.51 | 50.78 | 54.39 | +5.51% | 100,266 | 534,106,554 |
| 2024-11-04 | 50.29 | 52.85 | 50.09 | 51.55 | +2.51% | 62,065 | 320,162,434 |
| 2024-11-01 | 52.5 | 53 | 50.18 | 50.29 | -5.24% | 84,892 | 434,425,730 |
| 2024-10-31 | 53.74 | 54.97 | 52.81 | 53.07 | +0.4% | 91,730 | 493,486,095 |
| 2024-10-30 | 53.32 | 54.5 | 51.99 | 52.86 | -2.24% | 88,723 | 471,112,478 |
| 2024-10-29 | 57.4 | 58.79 | 54.01 | 54.07 | -3.91% | 103,220 | 573,692,318 |
| 2024-10-28 | 56.93 | 57.1 | 54.44 | 56.27 | -1.35% | 107,642 | 598,868,293 |
| 2024-10-25 | 53.58 | 58.58 | 53.58 | 57.04 | +6.4% | 178,907 | 1,015,073,188 |
| 2024-10-24 | 56.79 | 56.8 | 53.43 | 53.61 | -7.07% | 138,841 | 758,858,470 |
| 2024-10-23 | 55.45 | 59.95 | 54.3 | 57.69 | +3% | 189,171 | 1,080,593,837 |
| 2024-10-22 | 53.1 | 56.2 | 52 | 56.01 | +4.28% | 146,372 | 787,091,480 |
| 2024-10-21 | 53.25 | 56.66 | 52.69 | 53.71 | +1.44% | 131,567 | 718,425,443 |
| 2024-10-18 | 50.1 | 55.82 | 50.02 | 52.95 | +4.75% | 113,822 | 596,402,966 |
| 2024-10-17 | 51.1 | 51.86 | 50.5 | 50.55 | -0.3% | 65,400 | 334,030,857 |
| 2024-10-16 | 50.41 | 51.9 | 50.22 | 50.7 | -2.31% | 56,637 | 288,724,934 |
| 2024-10-15 | 53.69 | 53.98 | 51.6 | 51.9 | -3.51% | 75,820 | 399,763,968 |
| 2024-10-14 | 53.34 | 54.5 | 51.64 | 53.79 | +2.46% | 81,323 | 431,993,402 |
| 2024-10-11 | 56 | 56.5 | 51.7 | 52.5 | -7.7% | 108,387 | 583,163,490 |
| 2024-10-10 | 60 | 60.98 | 56.88 | 56.88 | -3.63% | 118,945 | 695,831,580 |
| 2024-10-09 | 66 | 66 | 57.31 | 59.02 | -15.63% | 204,233 | 1,260,527,685 |
| 2024-10-08 | 73.04 | 73.04 | 63.28 | 69.95 | +14.88% | 284,628 | 1,934,394,969 |
| 2024-09-30 | 54.51 | 60.89 | 53.35 | 60.89 | +20% | 189,069 | 1,081,089,838 |
| 2024-09-27 | 45.45 | 51.15 | 45.45 | 50.74 | +13.79% | 86,321 | 416,139,560 |
| 2024-09-26 | 42.8 | 44.6 | 41.85 | 44.59 | +4.04% | 114,589 | 497,830,437 |
| 2024-09-25 | 43.8 | 44.95 | 42.76 | 42.86 | -0.26% | 100,182 | 438,559,618 |
| 2024-09-24 | 41.45 | 43.26 | 40.2 | 42.97 | +4.83% | 109,804 | 461,271,674 |
| 2024-09-23 | 42 | 42.68 | 40.86 | 40.99 | -2.64% | 65,159 | 270,999,132 |
| 2024-09-20 | 43.28 | 43.28 | 41.2 | 42.1 | -3.13% | 86,198 | 361,502,885 |
| 2024-09-19 | 44.48 | 45.32 | 43.3 | 43.46 | -0.44% | 110,203 | 485,164,399 |
| 2024-09-18 | 44.72 | 45.24 | 42.85 | 43.65 | -4.23% | 98,657 | 432,758,891 |
| 2024-09-13 | 48 | 48.19 | 44.61 | 45.58 | -5.22% | 158,418 | 720,717,507 |
| 2024-09-12 | 48.6 | 50.31 | 47.73 | 48.09 | -1.86% | 116,485 | 567,616,314 |
| 2024-09-11 | 43.43 | 49.3 | 43.14 | 49 | +12.51% | 152,314 | 717,616,687 |
| 2024-09-10 | 44.02 | 44.7 | 43.14 | 43.55 | -0.27% | 59,802 | 261,486,892 |
| 2024-09-09 | 44.69 | 45.29 | 43.45 | 43.67 | -2.48% | 46,421 | 204,430,185 |
| 2024-09-06 | 47.47 | 47.68 | 44.66 | 44.78 | -5.67% | 63,993 | 292,152,698 |
| 2024-09-05 | 46.5 | 50.75 | 46.5 | 47.47 | +5.25% | 112,533 | 547,717,613 |
| 2024-09-04 | 44.56 | 46.06 | 44.01 | 45.1 | +1.35% | 52,152 | 235,108,284 |
| 2024-09-03 | 43.23 | 44.95 | 43.03 | 44.5 | +2.3% | 54,314 | 240,063,415 |
| 2024-09-02 | 47.44 | 47.48 | 43.37 | 43.5 | -9.28% | 76,922 | 347,319,255 |
| 2024-08-30 | 47.76 | 49.1 | 47.31 | 47.95 | -0.75% | 68,082 | 327,660,857 |
| 2024-08-29 | 44.62 | 48.96 | 44.5 | 48.31 | +8.1% | 70,930 | 335,536,743 |
| 2024-08-28 | 45.47 | 46.15 | 44.44 | 44.69 | -1.72% | 34,436 | 155,327,416 |
| 2024-08-27 | 46.84 | 47.12 | 45.29 | 45.47 | -3.48% | 35,228 | 161,971,944 |
| 2024-08-26 | 46.91 | 48.2 | 46.38 | 47.11 | +0.55% | 36,716 | 173,219,308 |
| 2024-08-23 | 47.77 | 48.2 | 46.26 | 46.85 | -1.53% | 32,975 | 155,188,090 |
| 2024-08-22 | 49.99 | 50.32 | 47.38 | 47.58 | -4.63% | 38,435 | 185,816,069 |
| 2024-08-21 | 52.52 | 52.52 | 49.35 | 49.89 | -5.31% | 53,452 | 269,310,819 |
| 2024-08-20 | 54.92 | 55.22 | 52.65 | 52.69 | -3.59% | 27,482 | 147,118,645 |
| 2024-08-19 | 55.5 | 55.63 | 54.06 | 54.65 | -1.53% | 25,333 | 138,489,750 |
| 2024-08-16 | 57.27 | 57.29 | 55.41 | 55.5 | -2.87% | 27,137 | 152,569,318 |
| 2024-08-15 | 56.81 | 58.1 | 56.17 | 57.14 | -0.1% | 32,919 | 188,482,305 |
| 2024-08-14 | 58.1 | 58.97 | 56.78 | 57.2 | -1.87% | 26,552 | 152,240,346 |
| 2024-08-13 | 58 | 59.42 | 56.73 | 58.29 | -0.44% | 24,832 | 143,567,699 |
| 2024-08-12 | 61.39 | 62 | 58.35 | 58.55 | -1.41% | 25,224 | 150,609,241 |
| 2024-08-09 | 60.3 | 60.66 | 59.33 | 59.39 | -1.18% | 18,480 | 110,439,866 |
| 2024-08-08 | 61.46 | 62.28 | 59.51 | 60.1 | -2.67% | 23,349 | 141,636,121 |
| 2024-08-07 | 63 | 63.57 | 61.38 | 61.75 | -2.57% | 37,942 | 236,155,803 |
| 2024-08-06 | 59.31 | 64.5 | 59 | 63.38 | +8.9% | 63,660 | 395,267,481 |
| 2024-08-05 | 58.56 | 61.56 | 58.07 | 58.2 | -2.18% | 31,149 | 185,727,451 |
| 2024-08-02 | 59.5 | 61.09 | 58.7 | 59.5 | -1.33% | 26,934 | 160,364,654 |
| 2024-08-01 | 60.22 | 61.95 | 59.48 | 60.3 | -0.02% | 37,321 | 225,438,082 |
| 2024-07-31 | 58.47 | 60.46 | 57.13 | 60.31 | +2.34% | 41,373 | 244,615,648 |
| 2024-07-30 | 59.54 | 60.19 | 58.03 | 58.93 | -0.87% | 31,490 | 185,534,836 |
| 2024-07-29 | 61.27 | 61.27 | 58.16 | 59.45 | -3.1% | 45,765 | 272,520,588 |
| 2024-07-26 | 62.84 | 63.55 | 60.8 | 61.35 | -3.08% | 48,695 | 301,580,275 |
| 2024-07-25 | 62.2 | 65.97 | 61.99 | 63.3 | +2.08% | 58,697 | 375,838,361 |
| 2024-07-24 | 63.7 | 64.9 | 61.65 | 62.01 | -3.03% | 40,659 | 254,225,241 |
| 2024-07-23 | 66.66 | 67.09 | 63.8 | 63.95 | -4.69% | 44,638 | 289,667,952 |
| 2024-07-22 | 65.8 | 69.22 | 65.03 | 67.1 | +1.51% | 60,890 | 407,678,100 |
| 2024-07-19 | 63.88 | 67.17 | 63.7 | 66.1 | +3.09% | 63,663 | 419,465,175 |
| 2024-07-18 | 61 | 66.41 | 59.96 | 64.12 | +3.75% | 65,519 | 417,353,624 |
| 2024-07-17 | 63.47 | 64 | 61.28 | 61.8 | -1.56% | 37,869 | 236,613,182 |
| 2024-07-16 | 60.81 | 63.97 | 60.58 | 62.78 | +2.58% | 47,770 | 299,252,987 |
| 2024-07-15 | 60 | 63.32 | 59.5 | 61.2 | +0.33% | 50,441 | 309,536,349 |
| 2024-07-12 | 55 | 65 | 55 | 61 | +11.7% | 97,601 | 587,935,581 |
| 2024-07-11 | 52.58 | 55.19 | 52.46 | 54.61 | +5.08% | 40,589 | 219,744,471 |
| 2024-07-10 | 52.7 | 55.5 | 51.91 | 51.97 | -2.7% | 36,884 | 197,565,749 |
| 2024-07-09 | 51.68 | 54 | 50.85 | 53.41 | +2.3% | 39,093 | 205,155,646 |
| 2024-07-08 | 54.36 | 54.49 | 51.9 | 52.21 | -4.67% | 23,218 | 122,611,185 |
| 2024-07-05 | 53 | 55.57 | 53 | 54.77 | +3.79% | 36,265 | 197,011,998 |
| 2024-07-04 | 55.18 | 55.38 | 52.55 | 52.77 | -4.37% | 26,646 | 142,450,232 |
| 2024-07-03 | 56.8 | 57 | 54.9 | 55.18 | -2.85% | 24,684 | 137,435,088 |
| 2024-07-02 | 58.9 | 58.9 | 56.56 | 56.8 | -3.57% | 25,636 | 146,541,054 |
| 2024-07-01 | 58.1 | 60.62 | 57.36 | 58.9 | +4.95% | 39,630 | 234,486,069 |
| 2024-06-28 | 58.33 | 59.31 | 56 | 56.12 | -3.74% | 28,993 | 165,806,832 |
| 2024-06-27 | 60.6 | 60.6 | 58.23 | 58.3 | -4.39% | 24,089 | 142,395,775 |
| 2024-06-26 | 60.11 | 61.49 | 59.9 | 60.98 | +0.88% | 20,173 | 122,518,159 |
| 2024-06-25 | 59 | 60.56 | 57.74 | 60.45 | +2.23% | 32,642 | 194,206,355 |
| 2024-06-24 | 59.68 | 61.16 | 58.94 | 59.13 | -1.65% | 22,761 | 135,835,900 |
| 2024-06-21 | 60.62 | 61.13 | 58.33 | 60.12 | +0.7% | 33,814 | 202,280,208 |
| 2024-06-20 | 62.15 | 62.3 | 59.6 | 59.7 | -3.88% | 38,977 | 235,587,731 |
| 2024-06-19 | 64.85 | 64.85 | 62 | 62.11 | -4.28% | 27,803 | 174,762,032 |
| 2024-06-18 | 63.01 | 65.93 | 63 | 64.89 | +2.5% | 34,757 | 225,616,169 |
| 2024-06-17 | 63.08 | 64.66 | 62.27 | 63.31 | -0.88% | 28,886 | 184,050,072 |
| 2024-06-14 | 67.39 | 67.6 | 63.6 | 63.87 | -5.88% | 50,566 | 327,490,571 |
| 2024-06-13 | 68.08 | 70.12 | 67.85 | 67.86 | -1.54% | 28,306 | 194,911,426 |
| 2024-06-12 | 70.35 | 70.76 | 67.66 | 68.92 | -30.23% | 21,952 | 150,198,038 |
| 2024-06-11 | 96.49 | 99.08 | 95.55 | 98.78 | +1.21% | 15,284 | 149,273,848 |
| 2024-06-07 | 97.63 | 99 | 95.03 | 97.6 | -0.05% | 21,082 | 204,209,234 |
| 2024-06-06 | 102.43 | 103.37 | 97.18 | 97.65 | -4.73% | 22,752 | 226,926,774 |
| 2024-06-05 | 101.6 | 103.94 | 101 | 102.5 | +0.42% | 19,190 | 197,024,352 |
| 2024-06-04 | 99.9 | 103.2 | 98.8 | 102.07 | +1.97% | 22,928 | 233,079,914 |
| 2024-06-03 | 100.7 | 101.87 | 98.4 | 100.1 | -2.58% | 36,538 | 364,290,913 |
| 2024-05-31 | 103.88 | 106.21 | 102.58 | 102.75 | -1.58% | 26,428 | 275,834,633 |
| 2024-05-30 | 106.67 | 107.29 | 102.89 | 104.4 | -0.62% | 22,946 | 239,835,251 |
| 2024-05-29 | 102 | 108.75 | 102 | 105.05 | +1.58% | 27,385 | 291,647,102 |
| 2024-05-28 | 102.48 | 106.33 | 102 | 103.42 | +0.41% | 20,754 | 216,141,943 |
| 2024-05-27 | 101 | 103.51 | 99.8 | 103 | +1.71% | 16,527 | 168,049,710 |
| 2024-05-24 | 102.56 | 104.73 | 101 | 101.27 | -1.33% | 17,257 | 177,118,490 |
| 2024-05-23 | 107.01 | 107.79 | 102.18 | 102.63 | -5.28% | 28,528 | 297,530,944 |
| 2024-05-22 | 102.9 | 109.3 | 102.01 | 108.35 | +6.28% | 41,627 | 441,836,879 |
| 2024-05-21 | 103.95 | 104.3 | 101.5 | 101.95 | -2.95% | 24,946 | 256,711,476 |
| 2024-05-20 | 106.49 | 107.3 | 104 | 105.05 | -1.51% | 36,702 | 387,385,247 |
| 2024-05-17 | 102.4 | 106.8 | 100 | 106.66 | +2.46% | 40,210 | 418,428,064 |
| 2024-05-16 | 101.4 | 105.55 | 99.6 | 104.1 | +2.72% | 32,998 | 339,091,136 |
| 2024-05-15 | 108 | 109.77 | 101.1 | 101.34 | -2.11% | 28,596 | 297,468,890 |
| 2024-05-14 | 106 | 108.57 | 103.05 | 103.52 | -2.94% | 31,380 | 329,358,929 |
| 2024-05-13 | 105 | 111.02 | 105 | 106.66 | +2.95% | 61,765 | 668,104,539 |
| 2024-05-10 | 102.97 | 106 | 100.45 | 103.6 | +1.92% | 41,709 | 430,212,394 |
| 2024-05-09 | 96.24 | 102.87 | 96.24 | 101.65 | +5.31% | 44,007 | 444,247,953 |
| 2024-05-08 | 97.6 | 98.96 | 96.46 | 96.52 | -0.82% | 24,870 | 242,641,748 |
| 2024-05-07 | 95.98 | 98.47 | 95.1 | 97.32 | +0.69% | 22,676 | 220,749,642 |
| 2024-05-06 | 94.63 | 98.55 | 94.38 | 96.65 | +3.76% | 36,706 | 353,146,471 |
| 2024-04-30 | 94.78 | 95.23 | 92.03 | 93.15 | -1.81% | 34,634 | 323,722,604 |
| 2024-04-29 | 90 | 96.95 | 89.5 | 94.87 | +4.97% | 48,019 | 452,640,946 |
| 2024-04-26 | 87 | 91.52 | 87 | 90.38 | -1.65% | 54,388 | 485,946,614 |
| 2024-04-25 | 91.12 | 93.24 | 90.02 | 91.9 | -0.12% | 29,214 | 269,039,625 |
| 2024-04-24 | 95 | 95.3 | 90.72 | 92.01 | -3.52% | 39,989 | 366,687,459 |
| 2024-04-23 | 96.22 | 97.8 | 93.99 | 95.37 | +0.52% | 24,298 | 233,164,600 |
| 2024-04-22 | 94.53 | 97.6 | 93.6 | 94.88 | +0.37% | 25,713 | 245,903,155 |
| 2024-04-19 | 100 | 100.83 | 94 | 94.53 | -6.46% | 49,139 | 472,944,295 |
| 2024-04-18 | 102.8 | 104 | 100.8 | 101.06 | -2.35% | 33,255 | 339,086,365 |
| 2024-04-17 | 102 | 104.26 | 101.41 | 103.49 | +2.84% | 25,052 | 258,373,244 |
| 2024-04-16 | 105.74 | 106.87 | 100.51 | 100.63 | -6.31% | 42,253 | 436,305,233 |
| 2024-04-15 | 105.58 | 109.26 | 105.58 | 107.41 | +0.68% | 32,794 | 353,090,079 |
| 2024-04-12 | 110.8 | 111.58 | 106.51 | 106.68 | -4.41% | 29,510 | 320,650,039 |
| 2024-04-11 | 106.88 | 113.28 | 104.8 | 111.6 | +3.62% | 50,560 | 556,655,728 |
| 2024-04-10 | 106.8 | 108.32 | 103.97 | 107.7 | +0.28% | 36,252 | 384,605,419 |
| 2024-04-09 | 105.1 | 109.78 | 105.1 | 107.4 | +1.51% | 28,082 | 302,924,735 |
| 2024-04-08 | 110.68 | 111.38 | 105.75 | 105.8 | -5.75% | 45,141 | 485,231,614 |
| 2024-04-03 | 110.66 | 115.58 | 108.41 | 112.25 | +0.49% | 53,244 | 598,012,523 |
| 2024-04-02 | 109.6 | 113 | 108.4 | 111.7 | +0.9% | 60,592 | 673,767,157 |
| 2024-04-01 | 100.5 | 113 | 100 | 110.7 | +10.12% | 89,460 | 963,504,915 |
| 2024-03-29 | 99.9 | 102.09 | 99.13 | 100.53 | +0.64% | 29,406 | 295,723,538 |
| 2024-03-28 | 99 | 101.69 | 99 | 99.89 | +1.02% | 34,760 | 348,037,552 |
| 2024-03-27 | 104.5 | 104.98 | 98.7 | 98.88 | -6.35% | 37,780 | 385,818,226 |
| 2024-03-26 | 101.98 | 106.37 | 100.83 | 105.58 | +4.14% | 49,956 | 517,367,835 |
| 2024-03-25 | 102.46 | 106 | 101.1 | 101.38 | -2.41% | 42,955 | 444,158,921 |
| 2024-03-22 | 108.44 | 110.06 | 103.88 | 103.88 | -5.46% | 52,779 | 559,094,155 |
| 2024-03-21 | 115 | 115 | 109.88 | 109.88 | -4.87% | 65,425 | 730,228,447 |
| 2024-03-20 | 113.5 | 117.8 | 113.5 | 115.51 | +0.53% | 28,706 | 331,656,741 |
| 2024-03-19 | 118.98 | 120.99 | 114.9 | 114.9 | -3.28% | 52,377 | 615,838,237 |
| 2024-03-18 | 118.49 | 120.13 | 116.6 | 118.8 | -0.47% | 51,737 | 611,112,098 |
| 2024-03-15 | 122.5 | 123.04 | 116.68 | 119.36 | -2.77% | 51,109 | 607,114,796 |
| 2024-03-14 | 118 | 125.33 | 117.06 | 122.76 | +3.03% | 59,893 | 729,676,449 |
| 2024-03-13 | 117 | 122.32 | 116.32 | 119.15 | +1.18% | 49,101 | 587,145,201 |
| 2024-03-12 | 120.43 | 121.88 | 117 | 117.76 | -2.22% | 68,501 | 813,519,965 |
| 2024-03-11 | 114 | 122.97 | 111.77 | 120.43 | +8.61% | 94,308 | 1,097,520,373 |
| 2024-03-08 | 106.02 | 111.55 | 104.88 | 110.88 | +4.6% | 69,037 | 755,504,378 |
| 2024-03-07 | 110.6 | 111.77 | 105.61 | 106 | -4.93% | 54,180 | 585,177,579 |
| 2024-03-06 | 107.42 | 113.52 | 105.8 | 111.5 | +3.8% | 60,066 | 663,230,454 |
| 2024-03-05 | 111.28 | 111.28 | 106.23 | 107.42 | -4.5% | 54,002 | 583,145,627 |
| 2024-03-04 | 111.1 | 114.99 | 109.69 | 112.48 | +1.06% | 52,106 | 585,113,560 |
| 2024-03-01 | 108 | 113.88 | 106.86 | 111.3 | +2.6% | 75,099 | 830,396,601 |
| 2024-02-29 | 104.08 | 108.57 | 102 | 108.48 | +3.31% | 62,286 | 660,904,568 |
| 2024-02-28 | 106.8 | 113.68 | 104.9 | 105 | -0.37% | 89,992 | 986,443,539 |
| 2024-02-27 | 103.3 | 105.6 | 102.9 | 105.39 | +0.66% | 58,765 | 614,010,565 |
| 2024-02-26 | 106.98 | 107.7 | 102.5 | 104.7 | -4.83% | 67,684 | 708,373,446 |
| 2024-02-23 | 109.61 | 113.37 | 108.5 | 110.01 | +0.56% | 47,276 | 522,850,722 |
| 2024-02-22 | 108.88 | 113.6 | 107.6 | 109.4 | -1.41% | 45,263 | 495,857,501 |
| 2024-02-21 | 105.25 | 115 | 104.07 | 110.96 | +4.09% | 65,183 | 721,364,795 |
| 2024-02-20 | 105.85 | 108.04 | 102.7 | 106.6 | -2.91% | 49,510 | 518,952,910 |
| 2024-02-19 | 110.5 | 112.52 | 107 | 109.8 | -1.52% | 39,408 | 430,898,185 |
| 2024-02-08 | 113.43 | 118 | 109.5 | 111.5 | -1.7% | 50,638 | 577,845,844 |
| 2024-02-07 | 105.5 | 116.16 | 104.11 | 113.43 | +6.81% | 60,715 | 677,912,314 |
| 2024-02-06 | 88.69 | 108.48 | 88.69 | 106.2 | +17.48% | 64,538 | 629,870,602 |
| 2024-02-05 | 91.81 | 93.33 | 84.46 | 90.4 | -1.54% | 47,021 | 420,587,970 |
| 2024-02-02 | 96.21 | 97.29 | 89.11 | 91.81 | -4.37% | 46,783 | 433,970,411 |
| 2024-02-01 | 93 | 99.5 | 92.56 | 96.01 | +2.83% | 50,549 | 487,549,467 |
| 2024-01-31 | 100.5 | 102 | 92.97 | 93.37 | -7.23% | 58,284 | 562,837,609 |
| 2024-01-30 | 99.98 | 104.69 | 99.58 | 100.65 | -1.96% | 37,227 | 381,789,258 |
| 2024-01-29 | 109.3 | 110.8 | 102.51 | 102.66 | -7.35% | 50,629 | 531,664,171 |
| 2024-01-26 | 115.08 | 117.69 | 110.71 | 110.81 | -5.14% | 49,994 | 567,038,645 |
| 2024-01-25 | 120 | 120.8 | 113.12 | 116.81 | -3.34% | 55,666 | 644,504,353 |
| 2024-01-24 | 126.44 | 126.85 | 118.36 | 120.85 | -3.47% | 39,732 | 482,087,149 |
| 2024-01-23 | 122.67 | 129.1 | 119.06 | 125.19 | +2.32% | 48,377 | 607,546,830 |
| 2024-01-22 | 126 | 127.72 | 121.01 | 122.35 | -2.9% | 42,000 | 523,457,286 |
| 2024-01-19 | 133.5 | 134.95 | 124.5 | 126 | -6.42% | 61,231 | 787,291,774 |
| 2024-01-18 | 131.16 | 135.7 | 129.27 | 134.65 | +1.91% | 54,819 | 731,335,728 |
| 2024-01-17 | 134 | 134.98 | 129.51 | 132.12 | -2.08% | 47,253 | 627,026,388 |
| 2024-01-16 | 137.04 | 138.68 | 130.88 | 134.92 | -2.09% | 54,556 | 732,332,906 |
| 2024-01-15 | 137.1 | 142.3 | 133.13 | 137.8 | +0.22% | 49,935 | 686,945,571 |
| 2024-01-12 | 134 | 143.48 | 134 | 137.5 | +1.35% | 61,987 | 866,612,134 |
| 2024-01-11 | 131.91 | 140.59 | 131.26 | 135.67 | +1.81% | 79,047 | 1,085,578,476 |
| 2024-01-10 | 124.07 | 141 | 124.07 | 133.26 | +5.89% | 89,648 | 1,199,742,510 |
| 2024-01-09 | 123 | 131.39 | 117.71 | 125.85 | +2.93% | 67,518 | 847,838,560 |
| 2024-01-08 | 120.65 | 126.05 | 120.65 | 122.27 | -0.29% | 38,603 | 478,221,147 |
| 2024-01-05 | 125.3 | 130.3 | 120 | 122.62 | -3.7% | 52,795 | 656,549,706 |
| 2024-01-04 | 127.66 | 131.3 | 125.6 | 127.33 | -0.9% | 41,385 | 532,860,693 |
| 2024-01-03 | 125.35 | 129.9 | 125.34 | 128.49 | +1.65% | 44,679 | 570,569,504 |
| 2024-01-02 | 129.98 | 129.98 | 125.21 | 126.4 | -3.2% | 42,092 | 532,710,375 |
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：