股票概览
99
-4.51%
-4.68
105.11
开盘价
105.8
最高价
98
最低价
21,047
成交量
数据更新至: 2024-12-31
技术指标
103.57
MA5 (5日均线)
101.25
MA10 (10日均线)
97.17
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 | 105.11 | 105.8 | 98 | 99 | -4.51% | 21,047 | 212,787,432 |
| 2024-12-30 | 105 | 106.8 | 102 | 103.68 | +0.63% | 19,610 | 205,318,560 |
| 2024-12-27 | 109.05 | 109.5 | 103 | 103.03 | -7.46% | 29,867 | 317,808,188 |
| 2024-12-26 | 100 | 114 | 99.48 | 111.33 | +10.44% | 40,165 | 430,655,529 |
| 2024-12-25 | 99.87 | 102.23 | 97.25 | 100.81 | +0.89% | 16,941 | 169,807,400 |
| 2024-12-24 | 101.77 | 102.2 | 95.77 | 99.92 | -0.38% | 24,780 | 244,585,192 |
| 2024-12-23 | 105.88 | 106.99 | 100 | 100.3 | -5.11% | 28,267 | 291,202,636 |
| 2024-12-20 | 94.99 | 107.78 | 94.05 | 105.7 | +10.97% | 50,345 | 514,404,348 |
| 2024-12-19 | 91.96 | 97.3 | 91.96 | 95.25 | +1.87% | 22,070 | 207,941,082 |
| 2024-12-18 | 89.66 | 94.88 | 87.08 | 93.5 | +4.35% | 22,812 | 210,032,473 |
| 2024-12-17 | 94.63 | 96.38 | 89.17 | 89.6 | -4.24% | 19,784 | 181,338,939 |
| 2024-12-16 | 98.8 | 99.97 | 92.86 | 93.57 | -1.4% | 29,856 | 289,904,138 |
| 2024-12-13 | 95.31 | 97.81 | 93.07 | 94.9 | -0.58% | 22,700 | 215,777,947 |
| 2024-12-12 | 96.2 | 99.29 | 94.6 | 95.45 | -0.16% | 19,290 | 186,257,569 |
| 2024-12-11 | 94.5 | 98.19 | 94.5 | 95.6 | +0.53% | 21,035 | 202,505,024 |
| 2024-12-10 | 95.07 | 98.88 | 93.56 | 95.1 | +3.64% | 28,066 | 268,779,497 |
| 2024-12-09 | 91.58 | 93.85 | 90.88 | 91.76 | -1.06% | 13,300 | 122,623,471 |
| 2024-12-06 | 91.18 | 94.5 | 89.11 | 92.74 | +1.68% | 22,895 | 210,459,852 |
| 2024-12-05 | 89.87 | 94 | 89.87 | 91.21 | +0.23% | 19,832 | 182,554,286 |
| 2024-12-04 | 95.38 | 99.62 | 90.38 | 91 | +2.19% | 38,045 | 361,189,099 |
| 2024-12-03 | 90.78 | 91.36 | 87.27 | 89.05 | -1.93% | 18,369 | 164,074,008 |
| 2024-12-02 | 89.05 | 91.3 | 88.12 | 90.8 | +1.58% | 13,886 | 125,042,090 |
| 2024-11-29 | 86.19 | 90.7 | 85.3 | 89.39 | +2.87% | 16,446 | 145,338,644 |
| 2024-11-28 | 86.39 | 90.87 | 85.8 | 86.9 | +0.7% | 18,785 | 165,575,946 |
| 2024-11-27 | 85.01 | 86.5 | 81.5 | 86.3 | +1.22% | 18,810 | 157,718,415 |
| 2024-11-26 | 85.65 | 88.4 | 84.8 | 85.26 | -0.28% | 14,564 | 125,604,963 |
| 2024-11-25 | 89.56 | 90 | 83.7 | 85.5 | -3.88% | 21,337 | 183,043,965 |
| 2024-11-22 | 92.82 | 95.48 | 88.22 | 88.95 | -4.68% | 20,414 | 189,576,729 |
| 2024-11-21 | 93.29 | 94.79 | 91.38 | 93.32 | -0.39% | 13,998 | 130,691,727 |
| 2024-11-20 | 91.08 | 95.5 | 90.82 | 93.69 | +1.84% | 19,340 | 180,279,329 |
| 2024-11-19 | 89.1 | 92.57 | 88.05 | 92 | +3.86% | 18,030 | 162,818,122 |
| 2024-11-18 | 91.85 | 92.85 | 85 | 88.58 | -2.12% | 21,019 | 186,481,430 |
| 2024-11-15 | 95.8 | 98.77 | 90.5 | 90.5 | -6.57% | 27,843 | 263,204,199 |
| 2024-11-14 | 97.62 | 101 | 96.3 | 96.86 | -1.4% | 25,443 | 250,542,392 |
| 2024-11-13 | 93.5 | 99.9 | 92.9 | 98.24 | +4.11% | 33,054 | 322,493,803 |
| 2024-11-12 | 101.78 | 101.78 | 93.39 | 94.36 | -5.63% | 36,715 | 353,703,235 |
| 2024-11-11 | 98.99 | 102.6 | 97.45 | 99.99 | +3.1% | 37,036 | 369,097,084 |
| 2024-11-08 | 100.02 | 104.27 | 96 | 96.98 | -1.06% | 42,387 | 426,373,167 |
| 2024-11-07 | 94.63 | 103.99 | 93 | 98.02 | +1.58% | 38,420 | 379,318,801 |
| 2024-11-06 | 92.85 | 103 | 92.66 | 96.5 | +6.04% | 50,910 | 498,855,454 |
| 2024-11-05 | 89.89 | 91.02 | 88.08 | 91 | +1.81% | 41,389 | 371,074,623 |
| 2024-11-04 | 80 | 93.65 | 78 | 89.38 | +10.63% | 40,562 | 351,990,465 |
| 2024-11-01 | 85 | 87 | 80 | 80.79 | -7.24% | 36,757 | 303,415,097 |
| 2024-10-31 | 77.01 | 89.88 | 77 | 87.1 | +16.04% | 66,495 | 565,229,146 |
| 2024-10-30 | 76 | 77 | 73.7 | 75.06 | -1.63% | 16,288 | 122,645,224 |
| 2024-10-29 | 78.78 | 79.68 | 76.22 | 76.3 | -3.02% | 17,624 | 136,952,709 |
| 2024-10-28 | 78.78 | 79.5 | 77.5 | 78.68 | -0.11% | 13,802 | 108,381,413 |
| 2024-10-25 | 77.43 | 80.49 | 76.87 | 78.77 | +1.85% | 17,939 | 140,817,812 |
| 2024-10-24 | 77.2 | 79.77 | 76.81 | 77.34 | -1% | 14,690 | 114,188,444 |
| 2024-10-23 | 79.98 | 80.8 | 77.71 | 78.12 | -1.6% | 26,990 | 213,742,465 |
| 2024-10-22 | 79.56 | 82.25 | 76.54 | 79.39 | -0.2% | 30,167 | 239,203,253 |
| 2024-10-21 | 78 | 83.75 | 75.6 | 79.55 | +5.83% | 48,861 | 392,596,170 |
| 2024-10-18 | 68.7 | 78 | 68.51 | 75.17 | +9.85% | 32,307 | 235,035,053 |
| 2024-10-17 | 69.5 | 71.6 | 68.37 | 68.43 | +1.23% | 18,841 | 131,334,498 |
| 2024-10-16 | 68.18 | 69.47 | 66.73 | 67.6 | -2.17% | 17,026 | 115,988,009 |
| 2024-10-15 | 71.6 | 73.79 | 68.88 | 69.1 | -3.3% | 25,742 | 184,115,162 |
| 2024-10-14 | 69 | 71.49 | 66.51 | 71.46 | +5.79% | 26,314 | 181,543,099 |
| 2024-10-11 | 72 | 74.93 | 66.5 | 67.55 | -11.1% | 29,942 | 209,996,850 |
| 2024-10-10 | 80.9 | 82 | 75.7 | 75.98 | -4.55% | 30,266 | 238,002,462 |
| 2024-10-09 | 86.02 | 89.58 | 79.1 | 79.6 | -12.07% | 43,359 | 367,608,565 |
| 2024-10-08 | 90.53 | 90.53 | 83.03 | 90.53 | +19.99% | 49,882 | 442,526,901 |
| 2024-09-30 | 69.3 | 76.43 | 66.6 | 75.45 | +16.78% | 35,421 | 253,107,523 |
| 2024-09-27 | 62.99 | 64.97 | 61.4 | 64.61 | +6.07% | 12,220 | 77,109,995 |
| 2024-09-26 | 59.4 | 61.15 | 58.39 | 60.91 | +2.78% | 16,760 | 99,986,995 |
| 2024-09-25 | 58.12 | 61.53 | 57.84 | 59.26 | +2.67% | 16,080 | 95,884,705 |
| 2024-09-24 | 54.73 | 58.01 | 54.66 | 57.72 | +5.42% | 13,533 | 76,554,597 |
| 2024-09-23 | 52.6 | 55.73 | 51.99 | 54.75 | +4.25% | 11,226 | 60,770,011 |
| 2024-09-20 | 52.9 | 53.39 | 52.06 | 52.52 | -0.72% | 5,330 | 28,042,895 |
| 2024-09-19 | 52.01 | 53.28 | 51.09 | 52.9 | +2.94% | 6,699 | 35,103,550 |
| 2024-09-18 | 52.5 | 52.53 | 51.03 | 51.39 | -0.98% | 5,383 | 27,838,859 |
| 2024-09-13 | 53.88 | 53.88 | 51.74 | 51.9 | -2.43% | 7,563 | 39,826,286 |
| 2024-09-12 | 53.52 | 54.48 | 53.05 | 53.19 | -0.39% | 5,380 | 28,875,150 |
| 2024-09-11 | 53.51 | 54.09 | 52.9 | 53.4 | -0.21% | 4,958 | 26,517,526 |
| 2024-09-10 | 54.88 | 55.32 | 52.52 | 53.51 | -1.64% | 8,277 | 44,288,949 |
| 2024-09-09 | 54.02 | 54.98 | 53 | 54.4 | -0.33% | 6,295 | 33,962,333 |
| 2024-09-06 | 55.99 | 56.5 | 54.12 | 54.58 | -2.29% | 6,637 | 36,581,663 |
| 2024-09-05 | 56.28 | 57.3 | 55.71 | 55.86 | -1.13% | 7,126 | 40,096,962 |
| 2024-09-04 | 54.18 | 58.5 | 54.18 | 56.5 | +3.01% | 13,194 | 74,241,756 |
| 2024-09-03 | 54.9 | 56.99 | 54.3 | 54.85 | -0.56% | 9,725 | 54,377,563 |
| 2024-09-02 | 54.5 | 56.49 | 53.86 | 55.16 | +1.94% | 15,240 | 84,435,051 |
| 2024-08-30 | 51.88 | 54.92 | 51.78 | 54.11 | +4.88% | 11,275 | 60,607,386 |
| 2024-08-29 | 50.66 | 52.09 | 50.66 | 51.59 | +0.82% | 8,097 | 41,783,440 |
| 2024-08-28 | 50 | 51.18 | 49.65 | 51.17 | +2.55% | 6,872 | 34,656,637 |
| 2024-08-27 | 51.21 | 51.63 | 49.4 | 49.9 | -2.56% | 8,219 | 41,464,658 |
| 2024-08-26 | 52.89 | 53.68 | 51.01 | 51.21 | -3.16% | 8,829 | 45,990,560 |
| 2024-08-23 | 53.4 | 53.69 | 52.67 | 52.88 | -1.05% | 4,836 | 25,690,995 |
| 2024-08-22 | 55.36 | 55.78 | 53.4 | 53.44 | -3.87% | 7,096 | 38,554,951 |
| 2024-08-21 | 56 | 56.6 | 55.43 | 55.59 | -0.73% | 4,672 | 26,152,131 |
| 2024-08-20 | 56.31 | 57.19 | 55.82 | 56 | -1.41% | 5,721 | 32,198,171 |
| 2024-08-19 | 57.8 | 58.48 | 56.2 | 56.8 | -1.41% | 8,930 | 50,980,727 |
| 2024-08-16 | 56.63 | 59.87 | 56.28 | 57.61 | +1.68% | 12,758 | 74,253,897 |
| 2024-08-15 | 56.26 | 57.87 | 55.38 | 56.66 | +0.55% | 7,115 | 40,325,305 |
| 2024-08-14 | 57.4 | 57.97 | 56.3 | 56.35 | -2% | 5,410 | 30,771,486 |
| 2024-08-13 | 56.03 | 57.57 | 55.82 | 57.5 | +2.48% | 6,065 | 34,411,698 |
| 2024-08-12 | 56.03 | 56.9 | 55.3 | 56.11 | -1.47% | 5,773 | 32,352,193 |
| 2024-08-09 | 60.61 | 61.07 | 56.81 | 56.95 | -4.17% | 13,928 | 81,219,214 |
| 2024-08-08 | 59 | 61.1 | 58.1 | 59.43 | +0.24% | 11,467 | 68,181,094 |
| 2024-08-07 | 60 | 60.69 | 59.09 | 59.29 | -0.34% | 7,967 | 47,657,131 |
| 2024-08-06 | 61.2 | 61.86 | 58.14 | 59.49 | -0.65% | 12,996 | 77,359,713 |
| 2024-08-05 | 63.45 | 64.25 | 59.37 | 59.88 | -6.2% | 13,769 | 85,226,330 |
| 2024-08-02 | 65.9 | 66.52 | 63.8 | 63.84 | -4.72% | 16,247 | 106,051,744 |
| 2024-08-01 | 63.05 | 71 | 62 | 67 | +4.74% | 30,366 | 199,069,862 |
| 2024-07-31 | 62.45 | 64.5 | 60.83 | 63.97 | +2.55% | 22,659 | 143,291,897 |
| 2024-07-30 | 63 | 63.96 | 61.5 | 62.38 | -1.22% | 14,753 | 92,221,219 |
| 2024-07-29 | 65.3 | 66.32 | 62.51 | 63.15 | -3.47% | 17,308 | 111,045,219 |
| 2024-07-26 | 66.14 | 66.99 | 63.6 | 65.42 | -0.18% | 18,369 | 119,973,666 |
| 2024-07-25 | 63.12 | 67.9 | 62.5 | 65.54 | +2.9% | 22,239 | 144,838,837 |
| 2024-07-24 | 65 | 67.92 | 63.6 | 63.69 | -3.19% | 23,241 | 151,639,238 |
| 2024-07-23 | 65.5 | 69.17 | 65.16 | 65.79 | +0.35% | 32,233 | 217,143,387 |
| 2024-07-22 | 66.6 | 66.86 | 64.09 | 65.56 | -1.18% | 32,104 | 210,957,285 |
| 2024-07-19 | 54.7 | 66.34 | 54.7 | 66.34 | +20.01% | 33,534 | 210,088,444 |
| 2024-07-18 | 55.82 | 55.82 | 53.73 | 55.28 | -1.37% | 10,151 | 55,557,888 |
| 2024-07-17 | 56.96 | 57.9 | 56 | 56.05 | -1.58% | 8,734 | 49,669,938 |
| 2024-07-16 | 55.16 | 57.6 | 54.6 | 56.95 | +2.02% | 9,840 | 55,363,924 |
| 2024-07-15 | 56 | 57.88 | 55.17 | 55.82 | -0.89% | 7,728 | 43,429,079 |
| 2024-07-12 | 57.64 | 57.64 | 56.17 | 56.32 | -1.45% | 7,293 | 41,318,874 |
| 2024-07-11 | 55.15 | 57.65 | 55.15 | 57.15 | +5.11% | 11,472 | 64,963,333 |
| 2024-07-10 | 52.98 | 55.6 | 52.61 | 54.37 | +2.58% | 10,226 | 55,549,538 |
| 2024-07-09 | 51.18 | 53.35 | 50.62 | 53 | +4.08% | 10,206 | 52,989,243 |
| 2024-07-08 | 53 | 53.58 | 50.56 | 50.92 | -3.92% | 7,691 | 39,955,042 |
| 2024-07-05 | 52.22 | 53.64 | 51.15 | 53 | +0.7% | 7,784 | 40,789,512 |
| 2024-07-04 | 55.5 | 55.77 | 52.63 | 52.63 | -4.74% | 11,520 | 62,173,778 |
| 2024-07-03 | 54.77 | 56.5 | 53.81 | 55.25 | +0.69% | 10,625 | 58,493,130 |
| 2024-07-02 | 56.02 | 56.05 | 54.8 | 54.87 | -2.05% | 9,292 | 51,478,411 |
| 2024-07-01 | 58.3 | 58.3 | 55 | 56.02 | -3.41% | 9,681 | 54,139,766 |
| 2024-06-28 | 58.3 | 59.99 | 57.82 | 58 | -1.14% | 10,743 | 63,296,850 |
| 2024-06-27 | 60.98 | 61.87 | 58.67 | 58.67 | -3.9% | 10,292 | 61,765,602 |
| 2024-06-26 | 60.35 | 61.49 | 58.52 | 61.05 | +1.65% | 10,690 | 63,970,940 |
| 2024-06-25 | 64 | 64 | 59.2 | 60.06 | -5.63% | 15,305 | 93,385,494 |
| 2024-06-24 | 66.49 | 68.21 | 63.41 | 63.64 | -5.49% | 14,945 | 98,266,914 |
| 2024-06-21 | 67.2 | 68.33 | 65.7 | 67.34 | -1.66% | 12,856 | 86,172,828 |
| 2024-06-20 | 66.69 | 71.5 | 66.6 | 68.48 | +2.16% | 23,621 | 164,149,510 |
| 2024-06-19 | 70 | 70.3 | 65.18 | 67.03 | -3.54% | 21,236 | 142,346,774 |
| 2024-06-18 | 68.98 | 69.61 | 68 | 69.49 | +1.74% | 18,849 | 129,796,906 |
| 2024-06-17 | 66.65 | 69.35 | 65.61 | 68.3 | +3.53% | 23,136 | 157,483,565 |
| 2024-06-14 | 66 | 66.66 | 64.81 | 65.97 | +0.05% | 22,162 | 145,643,644 |
| 2024-06-13 | 61.85 | 68.31 | 61.45 | 65.94 | +7.82% | 32,105 | 209,814,127 |
| 2024-06-12 | 60.47 | 61.8 | 60 | 61.16 | +0.97% | 14,223 | 86,912,893 |
| 2024-06-11 | 55 | 60.88 | 53.71 | 60.57 | +6.17% | 16,021 | 92,530,535 |
| 2024-06-07 | 57.85 | 58.72 | 56.4 | 57.05 | +0.09% | 7,466 | 42,795,876 |
| 2024-06-06 | 60.9 | 61.78 | 56.99 | 57 | -4.86% | 14,652 | 85,638,366 |
| 2024-06-05 | 59.83 | 61.35 | 59.42 | 59.91 | +0.17% | 7,405 | 44,895,966 |
| 2024-06-04 | 61.51 | 61.62 | 58.66 | 59.81 | -2.56% | 11,862 | 70,811,807 |
| 2024-06-03 | 64.3 | 64.76 | 60.6 | 61.38 | -3.57% | 14,230 | 89,203,036 |
| 2024-05-31 | 62.1 | 64.6 | 61.44 | 63.65 | +2.99% | 11,985 | 75,978,136 |
| 2024-05-30 | 60.44 | 62.75 | 59.16 | 61.8 | +2.03% | 10,854 | 66,591,319 |
| 2024-05-29 | 60.63 | 63.5 | 60.19 | 60.57 | -0.38% | 10,563 | 64,909,841 |
| 2024-05-28 | 61.36 | 64.17 | 60.4 | 60.8 | -1.67% | 16,181 | 101,007,799 |
| 2024-05-27 | 64.01 | 64.87 | 59 | 61.83 | -5.66% | 24,604 | 149,984,537 |
| 2024-05-24 | 66.3 | 68.8 | 65.14 | 65.54 | +0.48% | 27,773 | 186,336,731 |
| 2024-05-23 | 63.48 | 69 | 62.33 | 65.23 | +4.87% | 24,136 | 158,031,857 |
| 2024-05-22 | 61.7 | 62.34 | 60.82 | 62.2 | +1.35% | 7,631 | 47,136,085 |
| 2024-05-21 | 64.28 | 64.28 | 61.16 | 61.37 | -3.76% | 7,256 | 44,941,022 |
| 2024-05-20 | 65 | 65.62 | 63.74 | 63.77 | -1.32% | 7,445 | 48,084,484 |
| 2024-05-17 | 63.72 | 64.79 | 62.6 | 64.62 | +1.33% | 5,767 | 36,953,208 |
| 2024-05-16 | 63.2 | 64.61 | 63.14 | 63.77 | +1.89% | 6,641 | 42,536,553 |
| 2024-05-15 | 62.61 | 63.98 | 61.62 | 62.59 | +0.06% | 5,252 | 33,115,511 |
| 2024-05-14 | 62.45 | 64.19 | 61.91 | 62.55 | +0.16% | 6,190 | 38,944,503 |
| 2024-05-13 | 65.01 | 65.49 | 62.2 | 62.45 | -5.36% | 8,622 | 54,511,321 |
| 2024-05-10 | 69.37 | 69.58 | 65.98 | 65.99 | -5.57% | 11,632 | 78,237,895 |
| 2024-05-09 | 67.9 | 70.56 | 67.9 | 69.88 | +3.17% | 9,980 | 69,035,130 |
| 2024-05-08 | 70.13 | 70.26 | 67.4 | 67.73 | -3.63% | 10,703 | 73,312,172 |
| 2024-05-07 | 69.9 | 71.26 | 69 | 70.28 | +1.21% | 9,123 | 64,039,318 |
| 2024-05-06 | 70 | 70.92 | 68.8 | 69.44 | +0.64% | 8,887 | 61,955,336 |
| 2024-04-30 | 70.52 | 72 | 68.61 | 69 | -2.18% | 11,271 | 78,653,681 |
| 2024-04-29 | 66.23 | 71.85 | 65.49 | 70.54 | +5% | 16,831 | 117,184,329 |
| 2024-04-26 | 62.51 | 67.59 | 62.22 | 67.18 | +6.75% | 13,257 | 87,139,402 |
| 2024-04-25 | 64.59 | 64.59 | 62.9 | 62.93 | -1.18% | 8,102 | 51,671,582 |
| 2024-04-24 | 62.36 | 64.4 | 62.29 | 63.68 | +2.13% | 8,821 | 56,031,172 |
| 2024-04-23 | 61.9 | 63.51 | 61.23 | 62.35 | -0.56% | 9,621 | 60,001,235 |
| 2024-04-22 | 57.9 | 63.99 | 55.3 | 62.7 | +9.31% | 16,615 | 99,679,338 |
| 2024-04-19 | 60.32 | 60.65 | 56.9 | 57.36 | -5.19% | 12,884 | 75,111,733 |
| 2024-04-18 | 63 | 63.18 | 59.26 | 60.5 | -3.35% | 12,435 | 76,427,052 |
| 2024-04-17 | 61.38 | 64.95 | 61.38 | 62.6 | +2.74% | 14,137 | 89,513,292 |
| 2024-04-16 | 64.7 | 65.02 | 58 | 60.93 | -7.26% | 22,095 | 134,620,840 |
| 2024-04-15 | 72 | 72 | 63.34 | 65.7 | -9.12% | 18,316 | 123,172,731 |
| 2024-04-12 | 73 | 75.1 | 72.27 | 72.29 | -1.24% | 8,132 | 59,866,646 |
| 2024-04-11 | 74 | 76.3 | 73 | 73.2 | -1.96% | 10,245 | 76,088,177 |
| 2024-04-10 | 74.05 | 75.89 | 71.77 | 74.66 | +0.32% | 12,333 | 90,724,584 |
| 2024-04-09 | 77.52 | 78.81 | 72.62 | 74.42 | -5.02% | 18,296 | 136,383,420 |
| 2024-04-08 | 85.02 | 86.5 | 77.05 | 78.35 | -9.84% | 17,193 | 141,311,080 |
| 2024-04-03 | 84.05 | 88.39 | 81.06 | 86.9 | +3.58% | 22,850 | 195,377,092 |
| 2024-04-02 | 78 | 84 | 75.5 | 83.9 | +7.12% | 24,881 | 201,019,732 |
| 2024-04-01 | 77.89 | 80.98 | 77.01 | 78.32 | +1.48% | 12,004 | 94,662,345 |
| 2024-03-29 | 78 | 79.85 | 76 | 77.18 | +1.83% | 14,799 | 115,400,863 |
| 2024-03-28 | 73.6 | 77.14 | 73.13 | 75.79 | +4.68% | 16,288 | 122,441,611 |
| 2024-03-27 | 74.03 | 77.98 | 72.1 | 72.4 | -2.75% | 22,088 | 165,245,789 |
| 2024-03-26 | 77.7 | 78.87 | 73 | 74.45 | -4.01% | 20,590 | 154,552,747 |
| 2024-03-25 | 83 | 83 | 77.04 | 77.56 | -8.1% | 25,804 | 206,022,248 |
| 2024-03-22 | 84.02 | 86.97 | 83.61 | 84.4 | -0.24% | 20,244 | 172,710,059 |
| 2024-03-21 | 85.82 | 88.55 | 84.11 | 84.6 | -4.28% | 25,006 | 214,255,312 |
| 2024-03-20 | 90.54 | 90.68 | 85.88 | 88.38 | -2.35% | 29,873 | 263,187,995 |
| 2024-03-19 | 92.48 | 95 | 88.5 | 90.51 | -5.48% | 33,984 | 313,051,006 |
| 2024-03-18 | 87.71 | 97.37 | 85.6 | 95.76 | +8.68% | 42,733 | 384,547,768 |
| 2024-03-15 | 78.57 | 88.18 | 76.35 | 88.11 | +12.82% | 41,535 | 345,673,587 |
| 2024-03-14 | 72 | 78.76 | 72 | 78.1 | +6.66% | 33,322 | 254,720,332 |
| 2024-03-13 | 73.4 | 76.3 | 72.46 | 73.22 | +4.08% | 28,942 | 214,865,928 |
| 2024-03-12 | 73.06 | 74.62 | 70.01 | 70.35 | -3.63% | 27,309 | 196,385,958 |
| 2024-03-11 | 69.1 | 76.85 | 67.51 | 73 | +8.63% | 37,336 | 269,211,200 |
| 2024-03-08 | 61 | 67.98 | 60.69 | 67.2 | +10.07% | 27,229 | 177,911,254 |
| 2024-03-07 | 64.02 | 65 | 61.05 | 61.05 | -3.78% | 10,244 | 64,328,406 |
| 2024-03-06 | 64.99 | 65.1 | 61.61 | 63.45 | -1.17% | 9,902 | 62,645,227 |
| 2024-03-05 | 66.6 | 66.79 | 63.2 | 64.2 | -3.34% | 13,547 | 87,894,083 |
| 2024-03-04 | 67.46 | 68.96 | 64.31 | 66.42 | -0.05% | 13,293 | 88,365,504 |
| 2024-03-01 | 64.39 | 67.58 | 64.25 | 66.45 | +4.78% | 16,878 | 111,318,020 |
| 2024-02-29 | 59.51 | 64.03 | 59.51 | 63.42 | +4.83% | 15,945 | 99,628,997 |
| 2024-02-28 | 68.53 | 69.59 | 60.17 | 60.5 | -11.03% | 22,651 | 147,417,227 |
| 2024-02-27 | 64 | 68.09 | 63.13 | 68 | +5.31% | 16,645 | 109,773,022 |
| 2024-02-26 | 63.6 | 66.59 | 62.04 | 64.57 | +1.57% | 21,479 | 137,840,563 |
| 2024-02-23 | 60.6 | 63.85 | 59.62 | 63.57 | +6.16% | 16,721 | 102,800,835 |
| 2024-02-22 | 58.48 | 60.19 | 58.32 | 59.88 | +1.85% | 17,324 | 102,938,320 |
| 2024-02-21 | 58.9 | 60.8 | 57.6 | 58.79 | -1.69% | 16,804 | 99,700,988 |
| 2024-02-20 | 60 | 60 | 57.5 | 59.8 | +0.35% | 11,363 | 66,539,278 |
| 2024-02-19 | 56.5 | 59.76 | 55.05 | 59.59 | +5.86% | 17,676 | 102,449,241 |
| 2024-02-08 | 48.99 | 57.71 | 48.99 | 56.29 | +15.16% | 15,959 | 86,286,855 |
| 2024-02-07 | 55.01 | 55.01 | 47.06 | 48.88 | -6.82% | 11,865 | 60,782,915 |
| 2024-02-06 | 49.18 | 54.46 | 46.58 | 52.46 | +5.6% | 13,520 | 67,297,060 |
| 2024-02-05 | 58.09 | 58.09 | 48 | 49.68 | -14.92% | 11,575 | 60,356,334 |
| 2024-02-02 | 61.58 | 62.5 | 56.2 | 58.39 | -4.28% | 8,568 | 51,238,088 |
| 2024-02-01 | 60.1 | 62.87 | 58.3 | 61 | +1.48% | 7,826 | 47,715,516 |
| 2024-01-31 | 64.28 | 65.49 | 60.11 | 60.11 | -6.95% | 7,605 | 47,763,024 |
| 2024-01-30 | 66.66 | 66.93 | 64.6 | 64.6 | -3.26% | 6,245 | 41,072,940 |
| 2024-01-29 | 69 | 70.58 | 66.3 | 66.78 | -2.45% | 6,439 | 44,249,733 |
| 2024-01-26 | 71.23 | 71.5 | 68.28 | 68.46 | -3.75% | 5,762 | 40,207,638 |
| 2024-01-25 | 68.52 | 71.48 | 68.1 | 71.13 | +2.86% | 6,695 | 46,958,966 |
| 2024-01-24 | 70.22 | 70.22 | 66 | 69.15 | -0.68% | 7,542 | 51,304,860 |
| 2024-01-23 | 69.77 | 70.48 | 67.78 | 69.62 | +0.61% | 8,338 | 57,671,592 |
| 2024-01-22 | 73.8 | 74 | 68.35 | 69.2 | -5.4% | 7,937 | 56,587,538 |
| 2024-01-19 | 74.3 | 75.2 | 72.95 | 73.15 | -1.38% | 6,139 | 45,349,378 |
| 2024-01-18 | 73.25 | 75 | 71.7 | 74.17 | +1.26% | 7,392 | 54,118,765 |
| 2024-01-17 | 76.91 | 76.91 | 73 | 73.25 | -4.87% | 5,609 | 42,047,992 |
| 2024-01-16 | 78.6 | 78.75 | 75.21 | 77 | -2.21% | 7,850 | 60,247,407 |
| 2024-01-15 | 79.08 | 80.4 | 77.56 | 78.74 | -0.43% | 6,639 | 52,428,780 |
| 2024-01-12 | 81.6 | 81.85 | 79 | 79.08 | -3.15% | 6,523 | 52,513,009 |
| 2024-01-11 | 79.54 | 83.29 | 79.46 | 81.65 | +2.64% | 7,532 | 61,510,724 |
| 2024-01-10 | 80.6 | 82.06 | 78.55 | 79.55 | -1.16% | 6,077 | 48,785,802 |
| 2024-01-09 | 82.27 | 83.89 | 80.25 | 80.48 | -1.22% | 8,257 | 67,720,525 |
| 2024-01-08 | 85.34 | 86.01 | 81.01 | 81.47 | -4.74% | 6,212 | 51,703,817 |
| 2024-01-05 | 89.19 | 89.76 | 84.9 | 85.52 | -4.11% | 4,763 | 41,379,519 |
| 2024-01-04 | 91.29 | 91.29 | 87.8 | 89.19 | -1.97% | 5,991 | 53,255,470 |
| 2024-01-03 | 95.1 | 95.1 | 90.89 | 90.98 | -4.03% | 6,612 | 60,858,761 |
| 2024-01-02 | 99.11 | 99.11 | 94.76 | 94.8 | -4.06% | 5,223 | 50,228,794 |
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：