股票概览
72
+1.42%
+1.01
70.9
开盘价
72.79
最高价
70.64
最低价
25,038
成交量
数据更新至: 2024-12-31
技术指标
71.40
MA5 (5日均线)
71.27
MA10 (10日均线)
73.17
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 | 70.9 | 72.79 | 70.64 | 72 | +1.42% | 25,038 | 179,739,580 |
| 2024-12-30 | 69 | 72 | 68.02 | 70.99 | +2.69% | 27,952 | 197,505,519 |
| 2024-12-27 | 71.82 | 71.82 | 68.99 | 69.13 | -3.31% | 35,141 | 244,076,978 |
| 2024-12-26 | 73.56 | 73.8 | 71.31 | 71.5 | -2.59% | 20,203 | 145,425,729 |
| 2024-12-25 | 73.35 | 74.9 | 72.73 | 73.4 | +0.85% | 17,262 | 126,996,174 |
| 2024-12-24 | 72.3 | 74.67 | 72.01 | 72.78 | +0.75% | 17,486 | 128,348,581 |
| 2024-12-23 | 70.19 | 74.22 | 69.88 | 72.24 | +2.77% | 34,709 | 252,536,487 |
| 2024-12-20 | 69.52 | 71.18 | 68.69 | 70.29 | +1.01% | 24,673 | 172,583,899 |
| 2024-12-19 | 70 | 70.5 | 68.67 | 69.59 | -1.67% | 28,433 | 197,377,594 |
| 2024-12-18 | 72.7 | 72.7 | 70.33 | 70.77 | -2.09% | 24,776 | 176,327,268 |
| 2024-12-17 | 73.06 | 74.78 | 72 | 72.28 | -1.65% | 19,774 | 144,893,220 |
| 2024-12-16 | 74.35 | 75.18 | 73 | 73.49 | -0.7% | 21,157 | 156,087,118 |
| 2024-12-13 | 77 | 78.58 | 74.01 | 74.01 | -4.27% | 41,583 | 315,899,035 |
| 2024-12-12 | 75.17 | 78.18 | 74.63 | 77.31 | +2.63% | 25,626 | 197,056,630 |
| 2024-12-11 | 75.8 | 77.47 | 75.19 | 75.33 | -1.22% | 21,236 | 162,208,248 |
| 2024-12-10 | 76.5 | 77.66 | 75.5 | 76.26 | +2.49% | 27,392 | 210,203,091 |
| 2024-12-09 | 75.68 | 77.36 | 74.1 | 74.41 | -1.83% | 20,001 | 150,374,951 |
| 2024-12-06 | 75.52 | 76.7 | 73.03 | 75.8 | +0.77% | 32,239 | 240,648,066 |
| 2024-12-05 | 76.33 | 77.01 | 73.45 | 75.22 | -1.7% | 24,600 | 184,933,383 |
| 2024-12-04 | 80.99 | 81.99 | 76.15 | 76.52 | -6.06% | 35,625 | 276,144,979 |
| 2024-12-03 | 81 | 82.98 | 80.11 | 81.46 | +0.77% | 26,264 | 214,740,419 |
| 2024-12-02 | 78.8 | 81.97 | 78.61 | 80.84 | +1.69% | 30,980 | 250,391,512 |
| 2024-11-29 | 76.91 | 80.66 | 76.71 | 79.5 | +3.25% | 30,789 | 243,633,997 |
| 2024-11-28 | 76.9 | 79.52 | 75.52 | 77 | +0.13% | 21,147 | 164,761,095 |
| 2024-11-27 | 77.34 | 77.38 | 75 | 76.9 | -0.62% | 24,287 | 184,411,167 |
| 2024-11-26 | 76.62 | 79.07 | 74.6 | 77.38 | +1.02% | 33,343 | 258,433,099 |
| 2024-11-25 | 77.33 | 77.96 | 75.14 | 76.6 | -1.4% | 27,138 | 206,913,732 |
| 2024-11-22 | 82.55 | 82.56 | 76.68 | 77.69 | -7.16% | 72,250 | 567,875,016 |
| 2024-11-21 | 88 | 89.05 | 82.2 | 83.68 | -4.37% | 43,722 | 368,476,620 |
| 2024-11-20 | 90 | 90 | 85.09 | 87.5 | -1.72% | 30,776 | 267,659,071 |
| 2024-11-19 | 82.41 | 89.78 | 82.41 | 89.03 | +7.38% | 42,980 | 376,656,451 |
| 2024-11-18 | 86.18 | 88.36 | 81.2 | 82.91 | -5.41% | 35,721 | 301,729,714 |
| 2024-11-15 | 88.3 | 90.8 | 85.53 | 87.65 | -0.68% | 35,416 | 312,716,027 |
| 2024-11-14 | 89.78 | 93.02 | 88.01 | 88.25 | -1.84% | 39,682 | 358,395,591 |
| 2024-11-13 | 86.6 | 90.79 | 85.8 | 89.9 | +1.96% | 48,922 | 433,121,501 |
| 2024-11-12 | 82.68 | 90.38 | 80.6 | 88.17 | +7.41% | 78,310 | 670,731,025 |
| 2024-11-11 | 80.5 | 83.41 | 79.58 | 82.09 | +2.06% | 36,680 | 299,098,111 |
| 2024-11-08 | 83.2 | 84.5 | 80.01 | 80.43 | -2.63% | 32,967 | 270,571,999 |
| 2024-11-07 | 81.5 | 82.68 | 79.38 | 82.6 | -1.63% | 31,031 | 251,444,024 |
| 2024-11-06 | 83.16 | 87.76 | 82.57 | 83.97 | +1.01% | 36,606 | 310,618,026 |
| 2024-11-05 | 81.36 | 83.76 | 81 | 83.13 | +0.89% | 31,330 | 259,349,911 |
| 2024-11-04 | 78.16 | 83.96 | 78.16 | 82.4 | +2.74% | 35,410 | 291,097,724 |
| 2024-11-01 | 85.12 | 85.52 | 80.07 | 80.2 | -5.78% | 40,231 | 328,970,412 |
| 2024-10-31 | 88.86 | 88.89 | 83.67 | 85.12 | -0.61% | 54,001 | 467,021,244 |
| 2024-10-30 | 81.8 | 86.99 | 79.11 | 85.64 | +7.14% | 78,807 | 655,776,796 |
| 2024-10-29 | 82 | 83 | 78.96 | 79.93 | -1.31% | 28,545 | 228,232,619 |
| 2024-10-28 | 85 | 85 | 78.56 | 80.99 | -4.04% | 45,031 | 360,362,649 |
| 2024-10-25 | 83 | 88.88 | 82.71 | 84.4 | +1.69% | 55,458 | 475,248,071 |
| 2024-10-24 | 87.11 | 89 | 82.63 | 83 | -5.36% | 23,793 | 200,521,666 |
| 2024-10-23 | 87.5 | 91.73 | 85.4 | 87.7 | +0.8% | 33,167 | 293,284,989 |
| 2024-10-22 | 86.46 | 87.99 | 82.31 | 87 | +0.12% | 32,635 | 278,546,869 |
| 2024-10-21 | 84.92 | 90.98 | 84 | 86.9 | +2.33% | 39,453 | 344,734,287 |
| 2024-10-18 | 75.9 | 88.88 | 75.5 | 84.92 | +11.28% | 53,047 | 441,109,518 |
| 2024-10-17 | 78.97 | 79.12 | 76.28 | 76.31 | -1.75% | 20,228 | 156,298,909 |
| 2024-10-16 | 78.5 | 79.84 | 76.53 | 77.67 | -1.53% | 17,335 | 135,752,663 |
| 2024-10-15 | 80.36 | 81.37 | 78.55 | 78.88 | -2.13% | 31,388 | 250,933,008 |
| 2024-10-14 | 78 | 83.29 | 75.97 | 80.6 | +5.36% | 39,986 | 317,492,557 |
| 2024-10-11 | 80 | 81.36 | 74.8 | 76.5 | -5.33% | 45,715 | 351,857,251 |
| 2024-10-10 | 82.27 | 85.97 | 80.12 | 80.81 | -1.77% | 47,205 | 390,987,298 |
| 2024-10-09 | 93.7 | 97.58 | 81.8 | 82.27 | -16.9% | 69,229 | 614,857,875 |
| 2024-10-08 | 100.57 | 100.57 | 88.1 | 99 | +17.91% | 65,689 | 623,804,179 |
| 2024-09-30 | 75.2 | 84.48 | 74.39 | 83.96 | +18.09% | 73,048 | 581,880,797 |
| 2024-09-27 | 65 | 73.88 | 64.97 | 71.1 | +10.8% | 23,292 | 160,957,428 |
| 2024-09-26 | 63.08 | 64.53 | 62.48 | 64.17 | +2.33% | 38,213 | 242,571,744 |
| 2024-09-25 | 65.3 | 66.66 | 62.71 | 62.71 | -2.67% | 24,980 | 160,149,277 |
| 2024-09-24 | 64.5 | 65.78 | 62.36 | 64.43 | +0.67% | 30,545 | 196,402,850 |
| 2024-09-23 | 66.8 | 67.52 | 63.4 | 64 | -4.33% | 24,622 | 158,776,080 |
| 2024-09-20 | 66.99 | 67.5 | 65 | 66.9 | +0.16% | 17,826 | 117,571,618 |
| 2024-09-19 | 67.19 | 69.54 | 65.86 | 66.79 | +0.23% | 19,167 | 129,902,280 |
| 2024-09-18 | 65.5 | 67.4 | 64 | 66.64 | +1.43% | 14,908 | 98,928,871 |
| 2024-09-13 | 65.49 | 66.8 | 65.01 | 65.7 | +0.61% | 16,425 | 108,090,427 |
| 2024-09-12 | 66.66 | 67.2 | 65 | 65.3 | -1.2% | 19,396 | 127,926,339 |
| 2024-09-11 | 64 | 67.41 | 63.8 | 66.09 | +3.1% | 31,622 | 209,019,328 |
| 2024-09-10 | 61.51 | 64.51 | 61.22 | 64.1 | +4.09% | 22,563 | 142,710,841 |
| 2024-09-09 | 61.51 | 63.48 | 61.11 | 61.58 | -0.77% | 14,109 | 87,148,443 |
| 2024-09-06 | 64.2 | 64.7 | 61.59 | 62.06 | -2.53% | 15,070 | 93,781,882 |
| 2024-09-05 | 63 | 64.3 | 63 | 63.67 | +0.58% | 13,791 | 87,897,238 |
| 2024-09-04 | 65.08 | 65.08 | 62.86 | 63.3 | -2.56% | 21,520 | 137,283,612 |
| 2024-09-03 | 60.55 | 67.22 | 60.28 | 64.96 | +7.85% | 46,760 | 299,795,437 |
| 2024-09-02 | 59.96 | 62.98 | 59.3 | 60.23 | +0.17% | 31,188 | 190,942,602 |
| 2024-08-30 | 58.9 | 60.99 | 58.76 | 60.13 | +0.7% | 28,504 | 170,880,453 |
| 2024-08-29 | 59.1 | 60.23 | 58 | 59.71 | +0.81% | 31,503 | 186,157,129 |
| 2024-08-28 | 53 | 59.72 | 53 | 59.23 | +6.26% | 50,811 | 293,444,043 |
| 2024-08-27 | 56 | 56.72 | 54.8 | 55.74 | -1.01% | 17,843 | 99,230,712 |
| 2024-08-26 | 55 | 57.17 | 54.54 | 56.31 | +3.32% | 19,930 | 111,630,963 |
| 2024-08-23 | 54.64 | 55.15 | 53.9 | 54.5 | -0.04% | 9,723 | 53,095,718 |
| 2024-08-22 | 54.3 | 55.28 | 53.9 | 54.52 | +0.41% | 11,108 | 60,589,357 |
| 2024-08-21 | 54.51 | 54.79 | 53.4 | 54.3 | -0.46% | 9,527 | 51,540,039 |
| 2024-08-20 | 55.84 | 55.84 | 54.01 | 54.55 | -2.05% | 13,026 | 71,193,435 |
| 2024-08-19 | 54.9 | 56.35 | 54.63 | 55.69 | +0.74% | 17,634 | 97,865,698 |
| 2024-08-16 | 56.01 | 56.38 | 53.23 | 55.28 | -1.6% | 31,686 | 172,851,896 |
| 2024-08-15 | 58.18 | 58.2 | 55.75 | 56.18 | -2.41% | 21,303 | 120,430,094 |
| 2024-08-14 | 59.77 | 60.76 | 57.45 | 57.57 | -3.7% | 15,674 | 91,758,371 |
| 2024-08-13 | 59.94 | 59.94 | 58.68 | 59.78 | +0.23% | 11,860 | 70,210,254 |
| 2024-08-12 | 60.28 | 61.5 | 59.12 | 59.64 | -1.03% | 11,623 | 69,318,421 |
| 2024-08-09 | 60.35 | 61.7 | 59.98 | 60.26 | -0.28% | 12,713 | 77,158,532 |
| 2024-08-08 | 61 | 61.94 | 59.7 | 60.43 | -1.63% | 13,100 | 79,350,329 |
| 2024-08-07 | 62 | 62.3 | 60.5 | 61.43 | -1.41% | 16,206 | 99,634,971 |
| 2024-08-06 | 60.13 | 63.88 | 60.13 | 62.31 | +2.38% | 30,159 | 188,536,729 |
| 2024-08-05 | 58 | 62.15 | 58 | 60.86 | +1.67% | 33,475 | 203,144,184 |
| 2024-08-02 | 62.02 | 62.9 | 59.39 | 59.86 | -4.89% | 28,502 | 172,285,814 |
| 2024-08-01 | 65.05 | 65.82 | 62.08 | 62.94 | -3.26% | 27,438 | 173,865,460 |
| 2024-07-31 | 64.18 | 66 | 62.89 | 65.06 | +1.18% | 28,991 | 188,024,983 |
| 2024-07-30 | 67.02 | 67.02 | 63.9 | 64.3 | -2.63% | 21,857 | 141,544,179 |
| 2024-07-29 | 67.99 | 67.99 | 64.9 | 66.04 | -2.83% | 25,628 | 169,144,858 |
| 2024-07-26 | 70.27 | 70.99 | 67 | 67.96 | -3.63% | 40,361 | 276,345,741 |
| 2024-07-25 | 68.37 | 72.1 | 67.82 | 70.52 | +2.59% | 29,921 | 210,412,466 |
| 2024-07-24 | 68.5 | 69.75 | 67.08 | 68.74 | -0.36% | 22,394 | 153,290,677 |
| 2024-07-23 | 69.18 | 69.66 | 66.97 | 68.99 | -0.27% | 27,023 | 185,135,936 |
| 2024-07-22 | 67.3 | 70.48 | 66.33 | 69.18 | +3.98% | 52,030 | 360,931,990 |
| 2024-07-19 | 65.85 | 67.54 | 65.51 | 66.53 | +0.24% | 22,538 | 149,989,024 |
| 2024-07-18 | 61.81 | 67.08 | 61.17 | 66.37 | +5.48% | 38,729 | 251,130,556 |
| 2024-07-17 | 64.25 | 66.15 | 62.4 | 62.92 | +1.83% | 39,564 | 253,041,929 |
| 2024-07-16 | 61.58 | 62.92 | 60.35 | 61.79 | -0.63% | 34,353 | 211,792,197 |
| 2024-07-15 | 59.9 | 63.33 | 59.9 | 62.18 | -1.36% | 20,500 | 127,347,231 |
| 2024-07-12 | 59.47 | 65.01 | 59.2 | 63.04 | +5.35% | 39,959 | 251,804,900 |
| 2024-07-11 | 56.71 | 60.19 | 56.59 | 59.84 | -29.69% | 35,934 | 210,944,545 |
| 2024-07-10 | 86.89 | 88.44 | 84.63 | 85.11 | -2.05% | 16,510 | 142,043,836 |
| 2024-07-09 | 88.32 | 88.94 | 85.36 | 86.89 | -2.38% | 19,083 | 165,467,552 |
| 2024-07-08 | 90 | 91.98 | 88.35 | 89.01 | -1.8% | 13,158 | 118,777,736 |
| 2024-07-05 | 88.66 | 91.1 | 87.35 | 90.64 | +2.07% | 12,621 | 112,837,729 |
| 2024-07-04 | 88 | 90.55 | 86.04 | 88.8 | +2.83% | 14,801 | 131,393,246 |
| 2024-07-03 | 88.66 | 89.63 | 85.31 | 86.36 | -3.66% | 20,484 | 177,491,902 |
| 2024-07-02 | 91.76 | 91.76 | 89.64 | 89.64 | -2.67% | 9,390 | 84,881,473 |
| 2024-07-01 | 93.01 | 94.25 | 90.3 | 92.1 | +0.02% | 11,876 | 109,038,337 |
| 2024-06-28 | 91.59 | 93.54 | 91.4 | 92.08 | -0.46% | 11,041 | 101,977,881 |
| 2024-06-27 | 94 | 95.49 | 91.38 | 92.51 | -0.27% | 10,788 | 100,905,389 |
| 2024-06-26 | 94.08 | 95.3 | 92 | 92.76 | -1.51% | 15,698 | 146,234,397 |
| 2024-06-25 | 97.76 | 99.29 | 93 | 94.18 | -4.15% | 19,495 | 184,639,995 |
| 2024-06-24 | 99.51 | 101.09 | 98.01 | 98.26 | -3.68% | 13,771 | 136,838,486 |
| 2024-06-21 | 100.5 | 103.44 | 100.46 | 102.01 | +1.88% | 12,039 | 122,682,159 |
| 2024-06-20 | 99 | 102.22 | 98.49 | 100.13 | +1.01% | 13,919 | 140,457,667 |
| 2024-06-19 | 104.6 | 104.98 | 98.33 | 99.13 | -5.23% | 15,730 | 158,577,664 |
| 2024-06-18 | 102.99 | 106.6 | 102.6 | 104.6 | +1.56% | 11,915 | 124,771,042 |
| 2024-06-17 | 100.5 | 104.5 | 99.09 | 102.99 | +2.45% | 12,453 | 127,787,602 |
| 2024-06-14 | 101.43 | 102.41 | 99.18 | 100.53 | -0.89% | 7,838 | 78,896,738 |
| 2024-06-13 | 99.37 | 103 | 99 | 101.43 | +1.74% | 7,933 | 80,532,954 |
| 2024-06-12 | 99.8 | 100.7 | 98.67 | 99.7 | -0.08% | 7,088 | 70,686,612 |
| 2024-06-11 | 97.98 | 99.91 | 95.73 | 99.78 | +2.68% | 12,293 | 121,296,236 |
| 2024-06-07 | 100.02 | 101.64 | 95.52 | 97.18 | -3.48% | 20,461 | 198,892,694 |
| 2024-06-06 | 101.63 | 103.21 | 100.52 | 100.68 | -0.28% | 12,934 | 131,681,787 |
| 2024-06-05 | 102.39 | 103.76 | 100.5 | 100.96 | -0.45% | 13,728 | 140,316,681 |
| 2024-06-04 | 97.89 | 101.95 | 96.73 | 101.42 | +3.08% | 12,309 | 122,440,350 |
| 2024-06-03 | 99.26 | 99.8 | 96.5 | 98.39 | -1.12% | 17,558 | 171,899,267 |
| 2024-05-31 | 101.2 | 101.44 | 99.4 | 99.5 | -1.83% | 9,403 | 94,288,593 |
| 2024-05-30 | 101.02 | 103.4 | 100 | 101.35 | -0.62% | 10,356 | 104,774,503 |
| 2024-05-29 | 100.2 | 105.79 | 100.2 | 101.98 | +2.79% | 18,429 | 189,832,592 |
| 2024-05-28 | 100 | 100.96 | 98.18 | 99.21 | -0.97% | 8,246 | 81,915,062 |
| 2024-05-27 | 100.1 | 101 | 98 | 100.18 | +0.72% | 10,596 | 105,355,743 |
| 2024-05-24 | 101 | 102.65 | 99.35 | 99.46 | -1.52% | 9,507 | 95,529,063 |
| 2024-05-23 | 102.23 | 105.58 | 100.7 | 101 | -3.53% | 20,276 | 208,128,197 |
| 2024-05-22 | 101.96 | 105.67 | 100.84 | 104.7 | +3.08% | 24,761 | 255,789,029 |
| 2024-05-21 | 100.14 | 102.5 | 99.88 | 101.57 | +0.46% | 10,288 | 104,290,876 |
| 2024-05-20 | 100.8 | 103.39 | 100.28 | 101.1 | +0.31% | 12,732 | 129,260,895 |
| 2024-05-17 | 101.27 | 102.29 | 98.76 | 100.79 | -2.15% | 17,462 | 175,750,666 |
| 2024-05-16 | 103 | 104.48 | 101.6 | 103 | -0.64% | 16,002 | 164,507,918 |
| 2024-05-15 | 107.71 | 109.99 | 103.23 | 103.66 | -1.46% | 13,071 | 138,234,835 |
| 2024-05-14 | 106.22 | 106.5 | 104.25 | 105.2 | -0.89% | 11,982 | 126,194,796 |
| 2024-05-13 | 102 | 108.09 | 101.6 | 106.15 | +3.91% | 23,721 | 250,308,541 |
| 2024-05-10 | 106.1 | 106.75 | 101.5 | 102.16 | -3.89% | 26,028 | 267,414,912 |
| 2024-05-09 | 105.05 | 108.57 | 104.32 | 106.3 | +1.24% | 19,542 | 208,400,414 |
| 2024-05-08 | 106.01 | 108.85 | 104.66 | 105 | -0.82% | 19,015 | 201,455,744 |
| 2024-05-07 | 106 | 109.4 | 105 | 105.87 | -0.53% | 21,569 | 231,289,414 |
| 2024-05-06 | 106.69 | 107.48 | 105.08 | 106.43 | +0.78% | 23,391 | 248,489,129 |
| 2024-04-30 | 105 | 107.68 | 103.67 | 105.61 | +0.87% | 24,754 | 262,384,295 |
| 2024-04-29 | 97.94 | 106.66 | 96.28 | 104.7 | +7.19% | 39,068 | 402,162,425 |
| 2024-04-26 | 95.33 | 99.61 | 95.33 | 97.68 | +2.55% | 36,627 | 356,958,338 |
| 2024-04-25 | 98.5 | 100.58 | 93.6 | 95.25 | +13.15% | 63,516 | 611,854,062 |
| 2024-04-24 | 84.9 | 85.55 | 81.68 | 84.18 | -0.56% | 17,872 | 149,081,581 |
| 2024-04-23 | 87 | 89.28 | 84.36 | 84.65 | -2.14% | 16,354 | 140,784,227 |
| 2024-04-22 | 82 | 87.77 | 81.91 | 86.5 | +3.2% | 22,087 | 189,556,827 |
| 2024-04-19 | 88.52 | 88.52 | 77 | 83.82 | -6.19% | 40,591 | 331,703,401 |
| 2024-04-18 | 87.4 | 91.5 | 87.4 | 89.35 | +1.09% | 19,916 | 178,270,626 |
| 2024-04-17 | 88.97 | 89.64 | 86.99 | 88.39 | +1.13% | 13,306 | 117,366,382 |
| 2024-04-16 | 87.02 | 89.49 | 85.91 | 87.4 | +0.97% | 16,343 | 143,858,937 |
| 2024-04-15 | 86.05 | 90.83 | 86.05 | 86.56 | +0.39% | 16,851 | 147,943,017 |
| 2024-04-12 | 86.48 | 89.45 | 86.03 | 86.22 | -0.55% | 11,839 | 103,859,972 |
| 2024-04-11 | 85.5 | 88.85 | 85.03 | 86.7 | +0.6% | 11,906 | 103,944,238 |
| 2024-04-10 | 86.79 | 87.29 | 85.02 | 86.18 | -1.03% | 11,609 | 99,812,780 |
| 2024-04-09 | 87.5 | 89.98 | 85.62 | 87.08 | +0.75% | 16,227 | 142,476,190 |
| 2024-04-08 | 90 | 90 | 86.2 | 86.43 | -3.98% | 16,206 | 141,662,944 |
| 2024-04-03 | 92.91 | 93.3 | 89.76 | 90.01 | -3.56% | 12,000 | 109,041,261 |
| 2024-04-02 | 93.45 | 94.42 | 92.15 | 93.33 | -1.34% | 13,348 | 124,498,172 |
| 2024-04-01 | 89.83 | 94.7 | 89.1 | 94.6 | +5.31% | 25,267 | 234,513,160 |
| 2024-03-29 | 86.13 | 90.71 | 85.24 | 89.83 | +5.08% | 20,798 | 185,710,855 |
| 2024-03-28 | 84.5 | 87.38 | 84.5 | 85.49 | +0.13% | 17,349 | 148,979,240 |
| 2024-03-27 | 89.5 | 90.44 | 85.38 | 85.38 | -5.46% | 20,612 | 180,374,332 |
| 2024-03-26 | 88.22 | 91.51 | 87 | 90.31 | +2.7% | 23,385 | 208,582,791 |
| 2024-03-25 | 88.68 | 89.97 | 87.29 | 87.94 | -1.09% | 18,303 | 162,452,886 |
| 2024-03-22 | 90.61 | 90.98 | 88.33 | 88.91 | -1.68% | 13,178 | 117,715,344 |
| 2024-03-21 | 89.01 | 91.3 | 88.21 | 90.43 | +0.9% | 21,778 | 195,818,844 |
| 2024-03-20 | 91.15 | 92.63 | 89.3 | 89.62 | -1.88% | 30,625 | 276,596,934 |
| 2024-03-19 | 95.26 | 98.6 | 91.2 | 91.34 | -3.81% | 41,494 | 393,050,572 |
| 2024-03-18 | 92.85 | 95.15 | 92.06 | 94.96 | +1.58% | 29,558 | 277,444,362 |
| 2024-03-15 | 93.31 | 95.34 | 91.8 | 93.48 | -0.21% | 18,122 | 169,355,772 |
| 2024-03-14 | 95.27 | 96.53 | 92.61 | 93.68 | -2.72% | 25,590 | 240,640,701 |
| 2024-03-13 | 96.9 | 98.47 | 95.4 | 96.3 | -1.13% | 17,274 | 167,259,124 |
| 2024-03-12 | 99.98 | 100.52 | 95.31 | 97.4 | -2.38% | 30,995 | 301,243,392 |
| 2024-03-11 | 101 | 105.55 | 97.63 | 99.77 | +0.48% | 32,105 | 322,404,201 |
| 2024-03-08 | 93.33 | 101.89 | 93.33 | 99.29 | +7.62% | 34,913 | 344,782,224 |
| 2024-03-07 | 94.86 | 95.88 | 91.5 | 92.26 | -2.74% | 21,704 | 202,182,088 |
| 2024-03-06 | 88.83 | 98.89 | 87.51 | 94.86 | +6.72% | 35,842 | 336,774,676 |
| 2024-03-05 | 88.61 | 90 | 87.2 | 88.89 | -1.5% | 13,720 | 121,455,158 |
| 2024-03-04 | 88 | 91 | 86.51 | 90.24 | +3.03% | 20,565 | 182,689,066 |
| 2024-03-01 | 86.18 | 88.33 | 84.49 | 87.59 | +2.13% | 19,035 | 164,666,584 |
| 2024-02-29 | 84.36 | 87.52 | 83.03 | 85.76 | +2% | 21,470 | 183,273,531 |
| 2024-02-28 | 89.88 | 91.18 | 84 | 84.08 | -4.16% | 28,762 | 252,603,537 |
| 2024-02-27 | 84.49 | 87.8 | 83.58 | 87.73 | +2.11% | 15,609 | 135,047,728 |
| 2024-02-26 | 88 | 88 | 82.89 | 85.92 | -2.89% | 26,787 | 227,822,181 |
| 2024-02-23 | 88 | 92.33 | 84.24 | 88.48 | +0.89% | 25,297 | 222,638,298 |
| 2024-02-22 | 84.66 | 88.5 | 84.06 | 87.7 | +5.66% | 29,852 | 258,364,506 |
| 2024-02-21 | 78.01 | 83.65 | 77.51 | 83 | +4.61% | 26,690 | 218,422,558 |
| 2024-02-20 | 79.69 | 79.69 | 76.5 | 79.34 | -0.45% | 19,655 | 152,493,977 |
| 2024-02-19 | 81.2 | 82.39 | 77.72 | 79.7 | -1.85% | 20,496 | 163,702,389 |
| 2024-02-08 | 82.25 | 86.5 | 80.5 | 81.2 | -0.56% | 26,802 | 224,707,659 |
| 2024-02-07 | 80.38 | 83.83 | 80 | 81.66 | +1.13% | 27,103 | 222,829,819 |
| 2024-02-06 | 70 | 81.5 | 67.68 | 80.75 | +14.62% | 29,782 | 225,851,935 |
| 2024-02-05 | 72.01 | 72.99 | 66.09 | 70.45 | -2.29% | 24,589 | 172,740,468 |
| 2024-02-02 | 74.08 | 75.5 | 70.2 | 72.1 | -2.57% | 24,175 | 177,069,803 |
| 2024-02-01 | 70.1 | 76.8 | 70.1 | 74 | +4.09% | 30,490 | 227,408,559 |
| 2024-01-31 | 73.81 | 74.98 | 70.56 | 71.09 | -5.21% | 30,509 | 221,226,218 |
| 2024-01-30 | 78.4 | 80.88 | 70.29 | 75 | -4.21% | 49,472 | 369,308,685 |
| 2024-01-29 | 78.14 | 82.48 | 76 | 78.3 | -0.91% | 30,840 | 243,474,235 |
| 2024-01-26 | 81.4 | 81.98 | 77.12 | 79.02 | -4.39% | 27,161 | 215,702,715 |
| 2024-01-25 | 74.97 | 84.38 | 72.22 | 82.65 | +10.1% | 42,578 | 334,364,275 |
| 2024-01-24 | 75.5 | 78.99 | 74 | 75.07 | -1.22% | 20,859 | 157,898,468 |
| 2024-01-23 | 73 | 77.89 | 71.56 | 76 | +4.97% | 32,383 | 246,269,205 |
| 2024-01-22 | 73.33 | 75 | 71.39 | 72.4 | -1.36% | 25,343 | 186,559,754 |
| 2024-01-19 | 75.5 | 76.27 | 73.03 | 73.4 | -3.41% | 23,513 | 174,030,280 |
| 2024-01-18 | 73.76 | 76.99 | 73.76 | 75.99 | +1.43% | 27,014 | 203,505,774 |
| 2024-01-17 | 78.95 | 78.95 | 74.71 | 74.92 | -3.89% | 22,094 | 168,536,432 |
| 2024-01-16 | 76.26 | 80.5 | 75.96 | 77.95 | +1.19% | 33,058 | 258,508,250 |
| 2024-01-15 | 74.89 | 77.92 | 73.38 | 77.03 | +1.82% | 26,613 | 202,343,681 |
| 2024-01-12 | 74.52 | 80.07 | 74.08 | 75.65 | +2.12% | 39,343 | 301,997,313 |
| 2024-01-11 | 71.96 | 75.35 | 71.8 | 74.08 | +3.03% | 36,163 | 266,504,183 |
| 2024-01-10 | 70 | 75.86 | 68.51 | 71.9 | +5.53% | 54,730 | 396,077,289 |
| 2024-01-09 | 66 | 70.43 | 65.27 | 68.13 | +2.84% | 25,665 | 175,108,003 |
| 2024-01-08 | 65.42 | 67.5 | 64.58 | 66.25 | +0.84% | 15,387 | 102,105,404 |
| 2024-01-05 | 67.53 | 68.87 | 65.05 | 65.7 | -3.62% | 23,394 | 155,582,653 |
| 2024-01-04 | 69.99 | 69.99 | 67.37 | 68.17 | -2.31% | 16,004 | 108,924,654 |
| 2024-01-03 | 69.51 | 70.87 | 68 | 69.78 | -0.03% | 15,438 | 106,775,247 |
| 2024-01-02 | 71.4 | 71.98 | 69.62 | 69.8 | -2.72% | 21,080 | 148,683,945 |
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：