股票概览
74.35
-5.84%
-4.61
79.95
开盘价
80.8
最高价
74.35
最低价
35,420
成交量
数据更新至: 2024-12-31
技术指标
79.17
MA5 (5日均线)
76.89
MA10 (10日均线)
77.18
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 | 79.95 | 80.8 | 74.35 | 74.35 | -5.84% | 35,420 | 272,882,943 |
| 2024-12-30 | 80.28 | 83.98 | 78.5 | 78.96 | -3.53% | 47,474 | 383,547,505 |
| 2024-12-27 | 83.7 | 85.65 | 80.55 | 81.85 | -1.96% | 57,592 | 477,764,952 |
| 2024-12-26 | 77.55 | 84 | 77.28 | 83.49 | +8.15% | 65,377 | 530,740,453 |
| 2024-12-25 | 75 | 78.21 | 73 | 77.2 | +4.32% | 42,968 | 330,166,365 |
| 2024-12-24 | 74.63 | 74.75 | 71.96 | 74 | +0.15% | 19,598 | 143,800,984 |
| 2024-12-23 | 77.1 | 77.2 | 73.51 | 73.89 | -3.9% | 26,751 | 201,355,228 |
| 2024-12-20 | 73.99 | 78.44 | 73.13 | 76.89 | +3.86% | 39,542 | 302,755,969 |
| 2024-12-19 | 72.08 | 74.9 | 72.08 | 74.03 | -0.23% | 17,915 | 132,144,403 |
| 2024-12-18 | 73.6 | 75.04 | 70.7 | 74.2 | +1.64% | 32,144 | 235,876,501 |
| 2024-12-17 | 72.5 | 75 | 72.5 | 73 | -0.25% | 25,950 | 191,585,636 |
| 2024-12-16 | 75.17 | 76.3 | 72.64 | 73.18 | -3.85% | 22,102 | 164,167,228 |
| 2024-12-13 | 77.14 | 78.49 | 75 | 76.11 | -2.31% | 28,858 | 220,223,714 |
| 2024-12-12 | 78.01 | 79.55 | 76.25 | 77.91 | -0.89% | 21,719 | 168,757,580 |
| 2024-12-11 | 77.77 | 79.7 | 77.2 | 78.61 | +0.79% | 23,714 | 186,029,970 |
| 2024-12-10 | 80.69 | 81.5 | 77 | 77.99 | +0.76% | 31,644 | 252,325,810 |
| 2024-12-09 | 80 | 80.44 | 77.08 | 77.4 | -4.11% | 29,027 | 227,419,993 |
| 2024-12-06 | 80 | 82.7 | 78.36 | 80.72 | +0.2% | 31,008 | 249,770,714 |
| 2024-12-05 | 78.99 | 82.2 | 78.99 | 80.56 | +1.68% | 32,489 | 261,971,987 |
| 2024-12-04 | 84.99 | 86 | 78.88 | 79.23 | -4.06% | 39,646 | 325,946,350 |
| 2024-12-03 | 88 | 89 | 81.66 | 82.58 | -3.38% | 58,385 | 499,164,929 |
| 2024-12-02 | 81 | 86 | 80.4 | 85.47 | +4.23% | 49,019 | 407,047,725 |
| 2024-11-29 | 80 | 85.64 | 80 | 82 | +0.31% | 43,003 | 354,032,170 |
| 2024-11-28 | 87.13 | 92.98 | 81.63 | 81.75 | -6.17% | 54,962 | 478,408,578 |
| 2024-11-27 | 85.9 | 91 | 83.71 | 87.13 | -2.3% | 45,279 | 391,338,282 |
| 2024-11-26 | 99 | 99 | 75.9 | 89.18 | -3.91% | 80,279 | 741,035,592 |
| 2024-11-11 | 89.99 | 96 | 86.01 | 92.81 | +9.56% | 69,960 | 644,449,309 |
| 2024-11-08 | 78.78 | 86.5 | 76.75 | 84.71 | +11.02% | 70,704 | 585,581,997 |
| 2024-11-07 | 74.5 | 77.19 | 73.71 | 76.3 | +4.12% | 34,283 | 258,064,261 |
| 2024-11-06 | 74.03 | 76.6 | 73.01 | 73.28 | -0.52% | 44,468 | 332,292,319 |
| 2024-11-05 | 70.39 | 74.36 | 69.43 | 73.66 | +5.32% | 41,458 | 301,220,128 |
| 2024-11-04 | 65.85 | 70.15 | 65.65 | 69.94 | +6.19% | 30,623 | 210,499,825 |
| 2024-11-01 | 70.23 | 71.15 | 65.6 | 65.86 | -7.73% | 34,484 | 233,707,451 |
| 2024-10-31 | 68.78 | 72.58 | 67.4 | 71.38 | +3.6% | 34,832 | 245,159,586 |
| 2024-10-30 | 69.1 | 70.52 | 66.9 | 68.9 | -1.61% | 33,300 | 228,818,313 |
| 2024-10-29 | 73.2 | 74.47 | 70.03 | 70.03 | -4.33% | 33,467 | 242,058,709 |
| 2024-10-28 | 73.98 | 73.98 | 71.65 | 73.2 | -1.07% | 24,454 | 177,804,536 |
| 2024-10-25 | 72.5 | 74.6 | 70.7 | 73.99 | +0.68% | 38,646 | 281,094,847 |
| 2024-10-24 | 70.8 | 75 | 70.41 | 73.49 | +2.24% | 37,386 | 272,786,410 |
| 2024-10-23 | 72.87 | 74.8 | 71 | 71.88 | -2.28% | 30,874 | 225,695,388 |
| 2024-10-22 | 74.31 | 76.35 | 72.11 | 73.56 | -2.02% | 36,278 | 269,238,252 |
| 2024-10-21 | 76 | 79.99 | 74.49 | 75.08 | +0.76% | 59,378 | 454,135,419 |
| 2024-10-18 | 68.28 | 77.58 | 68.21 | 74.51 | +9.09% | 53,559 | 389,703,837 |
| 2024-10-17 | 68.66 | 71.35 | 68 | 68.3 | +1.41% | 38,141 | 264,055,629 |
| 2024-10-16 | 66 | 69.88 | 66 | 67.35 | -4.09% | 29,152 | 198,361,786 |
| 2024-10-15 | 72 | 75.5 | 70 | 70.22 | -2.34% | 45,599 | 330,639,248 |
| 2024-10-14 | 71.45 | 72.97 | 66.53 | 71.9 | +1.14% | 52,433 | 365,932,508 |
| 2024-10-11 | 79.55 | 82.53 | 68.1 | 71.09 | -16.44% | 68,122 | 505,769,055 |
| 2024-10-10 | 88.2 | 91.99 | 80.23 | 85.08 | +1.86% | 73,480 | 642,241,042 |
| 2024-10-09 | 76.8 | 95.77 | 72.6 | 83.53 | +2.87% | 86,949 | 714,362,277 |
| 2024-10-08 | 81.2 | 81.2 | 72.7 | 81.2 | +19.99% | 62,175 | 487,826,192 |
| 2024-09-30 | 59.63 | 67.9 | 59.1 | 67.67 | +19.16% | 45,302 | 285,933,608 |
| 2024-09-27 | 54.07 | 57.6 | 53.5 | 56.79 | +8.03% | 15,973 | 88,627,962 |
| 2024-09-26 | 50.78 | 52.65 | 50.55 | 52.57 | +4.97% | 22,989 | 118,233,322 |
| 2024-09-25 | 50.8 | 51.8 | 49.86 | 50.08 | +1.19% | 20,457 | 104,088,479 |
| 2024-09-24 | 47.05 | 49.49 | 46.8 | 49.49 | +4.85% | 16,732 | 80,987,503 |
| 2024-09-23 | 47.3 | 48.14 | 46.68 | 47.2 | -0.61% | 8,234 | 38,953,016 |
| 2024-09-20 | 48.5 | 48.62 | 46.88 | 47.49 | -1.8% | 10,147 | 48,291,995 |
| 2024-09-19 | 48.2 | 48.96 | 47.6 | 48.36 | +0.39% | 9,996 | 48,322,348 |
| 2024-09-18 | 47.7 | 48.52 | 46.88 | 48.17 | +0.92% | 11,250 | 53,768,837 |
| 2024-09-13 | 48.99 | 49.46 | 47.68 | 47.73 | -2.85% | 11,511 | 55,828,911 |
| 2024-09-12 | 50.51 | 50.61 | 49.09 | 49.13 | -1.8% | 14,620 | 72,671,287 |
| 2024-09-11 | 52.5 | 52.5 | 49.5 | 50.03 | -7.76% | 26,458 | 134,073,145 |
| 2024-09-10 | 52.51 | 54.58 | 52.02 | 54.24 | +3.31% | 9,383 | 50,055,241 |
| 2024-09-09 | 53.9 | 54.3 | 52.32 | 52.5 | -2.6% | 8,121 | 43,048,132 |
| 2024-09-06 | 55.98 | 56.05 | 53.6 | 53.9 | -3.7% | 8,049 | 43,921,861 |
| 2024-09-05 | 56.09 | 56.88 | 54.5 | 55.97 | +0.85% | 7,861 | 44,128,857 |
| 2024-09-04 | 54.88 | 56.39 | 54.04 | 55.5 | +0.18% | 7,367 | 40,730,293 |
| 2024-09-03 | 56.13 | 56.19 | 55 | 55.4 | +0.49% | 7,594 | 42,132,622 |
| 2024-09-02 | 57 | 57.96 | 55.03 | 55.13 | -4.12% | 10,600 | 59,584,213 |
| 2024-08-30 | 55.2 | 58.44 | 54.8 | 57.5 | +5.22% | 15,664 | 89,209,635 |
| 2024-08-29 | 53.34 | 55.3 | 53.24 | 54.65 | +1.6% | 8,882 | 48,351,182 |
| 2024-08-28 | 54 | 54.53 | 53.4 | 53.79 | -0.02% | 5,580 | 30,100,119 |
| 2024-08-27 | 54.8 | 55.69 | 53.6 | 53.8 | -2.85% | 7,810 | 42,460,306 |
| 2024-08-26 | 55.5 | 56.1 | 54.81 | 55.38 | +0.07% | 7,024 | 38,937,525 |
| 2024-08-23 | 54.56 | 55.71 | 53.35 | 55.34 | +0.16% | 11,250 | 61,430,750 |
| 2024-08-22 | 56 | 56.73 | 54.8 | 55.25 | -1% | 11,065 | 61,557,201 |
| 2024-08-21 | 57.3 | 58.19 | 54.89 | 55.81 | -3.56% | 13,013 | 73,367,755 |
| 2024-08-20 | 58.27 | 59 | 56.77 | 57.87 | -0.84% | 8,779 | 50,834,656 |
| 2024-08-19 | 59.18 | 59.71 | 58 | 58.36 | -1.4% | 7,668 | 45,056,665 |
| 2024-08-16 | 58.88 | 59.95 | 58.88 | 59.19 | +0.56% | 8,232 | 48,905,960 |
| 2024-08-15 | 58.19 | 59.65 | 58.11 | 58.86 | +0.14% | 7,228 | 42,707,618 |
| 2024-08-14 | 59.5 | 59.88 | 58.7 | 58.78 | -0.19% | 7,299 | 43,236,317 |
| 2024-08-13 | 57.89 | 59.18 | 57.89 | 58.89 | +1.06% | 5,659 | 33,156,378 |
| 2024-08-12 | 58.21 | 59.77 | 57.81 | 58.27 | -0.92% | 7,007 | 40,943,725 |
| 2024-08-09 | 59 | 59.99 | 58.67 | 58.81 | +1.94% | 12,532 | 74,442,177 |
| 2024-08-08 | 58.38 | 59.42 | 56.72 | 57.69 | -1.18% | 11,671 | 67,502,913 |
| 2024-08-07 | 58.61 | 60.39 | 58.31 | 58.38 | -1.02% | 9,219 | 54,739,684 |
| 2024-08-06 | 60.19 | 60.2 | 57.85 | 58.98 | +1.87% | 9,956 | 58,580,590 |
| 2024-08-05 | 61.5 | 62.42 | 57.88 | 57.9 | -7.77% | 17,334 | 103,856,467 |
| 2024-08-02 | 64.49 | 65 | 62.3 | 62.78 | -4.28% | 15,614 | 99,490,435 |
| 2024-08-01 | 65.16 | 66.86 | 64.34 | 65.59 | +2.39% | 21,552 | 141,499,624 |
| 2024-07-31 | 61.96 | 64.42 | 61.14 | 64.06 | +3.34% | 15,182 | 96,381,864 |
| 2024-07-30 | 60.26 | 62.62 | 59.36 | 61.99 | +2.18% | 11,719 | 71,771,805 |
| 2024-07-29 | 61.09 | 61.61 | 60.67 | 60.67 | -0.7% | 7,396 | 45,122,235 |
| 2024-07-26 | 60.95 | 62.31 | 60.2 | 61.1 | +0.84% | 10,911 | 66,823,853 |
| 2024-07-25 | 61.88 | 62.77 | 60.53 | 60.59 | -2.7% | 14,288 | 87,448,046 |
| 2024-07-24 | 66.06 | 66.69 | 62.1 | 62.27 | -5.74% | 18,632 | 120,219,415 |
| 2024-07-23 | 69.33 | 69.5 | 66 | 66.06 | -5.44% | 20,777 | 140,119,743 |
| 2024-07-22 | 69.6 | 70.88 | 69.02 | 69.86 | +0.39% | 17,840 | 124,685,915 |
| 2024-07-19 | 67.85 | 70.99 | 67.47 | 69.59 | +2.04% | 26,109 | 181,752,678 |
| 2024-07-18 | 67.5 | 69.5 | 66 | 68.2 | -1.09% | 21,122 | 142,732,006 |
| 2024-07-17 | 70.48 | 71.24 | 68.6 | 68.95 | -3.23% | 18,336 | 128,282,413 |
| 2024-07-16 | 70.1 | 71.5 | 67.5 | 71.25 | +1.35% | 26,526 | 184,631,312 |
| 2024-07-15 | 69.3 | 70.8 | 69.07 | 70.3 | +1.59% | 19,400 | 136,161,892 |
| 2024-07-12 | 68.99 | 69.99 | 68.3 | 69.2 | -0.94% | 16,484 | 113,897,659 |
| 2024-07-11 | 69.01 | 70.3 | 68.33 | 69.86 | +3.04% | 21,892 | 151,794,398 |
| 2024-07-10 | 68 | 69 | 67.52 | 67.8 | -0.63% | 14,756 | 100,736,896 |
| 2024-07-09 | 65.11 | 68.5 | 64.55 | 68.23 | +3.88% | 20,914 | 140,536,626 |
| 2024-07-08 | 67.3 | 68.66 | 65.68 | 65.68 | -2.07% | 14,271 | 96,202,242 |
| 2024-07-05 | 66.19 | 67.81 | 65.41 | 67.07 | +0.57% | 12,013 | 79,925,868 |
| 2024-07-04 | 69.59 | 69.6 | 66.01 | 66.69 | -3.35% | 17,101 | 115,726,966 |
| 2024-07-03 | 67.09 | 69.99 | 66.66 | 69 | +1.97% | 22,839 | 157,131,744 |
| 2024-07-02 | 68.75 | 68.96 | 66.9 | 67.67 | -1.44% | 16,243 | 109,834,613 |
| 2024-07-01 | 68.51 | 69.2 | 66.46 | 68.66 | +0.2% | 15,753 | 106,963,353 |
| 2024-06-28 | 67.15 | 70.3 | 66.96 | 68.52 | +1.42% | 21,331 | 146,991,934 |
| 2024-06-27 | 68 | 70.2 | 67.3 | 67.56 | -1.72% | 21,769 | 149,349,498 |
| 2024-06-26 | 66.98 | 68.77 | 65.51 | 68.74 | +3.87% | 25,217 | 169,487,431 |
| 2024-06-25 | 71.5 | 71.5 | 66.01 | 66.18 | -7.44% | 32,087 | 218,287,501 |
| 2024-06-24 | 75.38 | 77.33 | 71.03 | 71.5 | -6.09% | 32,888 | 243,241,171 |
| 2024-06-21 | 76.95 | 77.5 | 75.13 | 76.14 | -3.35% | 33,312 | 254,291,417 |
| 2024-06-20 | 76.99 | 83 | 76.5 | 78.78 | +1.18% | 53,564 | 427,279,741 |
| 2024-06-19 | 77.46 | 79.5 | 75.73 | 77.86 | +1.1% | 42,191 | 327,225,904 |
| 2024-06-18 | 77.7 | 80.59 | 76.08 | 77.01 | -0.23% | 42,980 | 335,848,244 |
| 2024-06-17 | 75 | 77.9 | 74.58 | 77.19 | +2.16% | 35,065 | 269,042,699 |
| 2024-06-14 | 74.4 | 76.77 | 72.81 | 75.56 | +0.4% | 43,516 | 326,372,609 |
| 2024-06-13 | 74.26 | 78.6 | 73.32 | 75.26 | +2.03% | 62,897 | 476,287,216 |
| 2024-06-12 | 70.6 | 74.6 | 70.21 | 73.76 | +3.54% | 46,761 | 339,525,298 |
| 2024-06-11 | 67.79 | 71.47 | 67.52 | 71.24 | +5.26% | 33,103 | 231,856,574 |
| 2024-06-07 | 69.52 | 71.49 | 66.78 | 67.68 | -3% | 26,898 | 185,741,710 |
| 2024-06-06 | 72.95 | 73.66 | 69.7 | 69.77 | -2.01% | 31,817 | 228,607,490 |
| 2024-06-05 | 70.97 | 72.62 | 70.16 | 71.2 | -0.01% | 26,763 | 191,871,061 |
| 2024-06-04 | 72.6 | 72.6 | 69 | 71.21 | -1.06% | 32,738 | 230,964,841 |
| 2024-06-03 | 70.05 | 73.66 | 70.05 | 71.97 | +3.26% | 43,228 | 312,442,885 |
| 2024-05-31 | 70.88 | 72.15 | 68.7 | 69.7 | -2.9% | 32,930 | 231,831,373 |
| 2024-05-30 | 68.2 | 72.45 | 67.12 | 71.78 | +4.45% | 42,348 | 301,628,709 |
| 2024-05-29 | 69.6 | 71.68 | 68.32 | 68.72 | -2.57% | 29,698 | 207,267,547 |
| 2024-05-28 | 72.01 | 74.87 | 70.23 | 70.53 | -1.77% | 52,219 | 378,676,477 |
| 2024-05-27 | 66.49 | 72.98 | 64.01 | 71.8 | +7.99% | 43,770 | 303,816,458 |
| 2024-05-24 | 69.79 | 69.88 | 65.66 | 66.49 | -4.89% | 25,232 | 169,656,893 |
| 2024-05-23 | 72.49 | 72.49 | 69.7 | 69.91 | -2.59% | 20,185 | 142,836,919 |
| 2024-05-22 | 71.97 | 72.82 | 70.01 | 71.77 | +2.79% | 25,769 | 183,753,943 |
| 2024-05-21 | 70.49 | 70.98 | 69.01 | 69.82 | 0% | 15,280 | 106,951,050 |
| 2024-05-20 | 70.39 | 70.77 | 68.4 | 69.82 | +0.01% | 16,726 | 116,157,486 |
| 2024-05-17 | 68.92 | 70 | 67.13 | 69.81 | +0.59% | 17,383 | 119,866,250 |
| 2024-05-16 | 69.1 | 70.5 | 68.41 | 69.4 | +2.51% | 21,652 | 150,425,386 |
| 2024-05-15 | 65.84 | 70.9 | 65.01 | 67.7 | +2.83% | 25,713 | 176,295,478 |
| 2024-05-14 | 66.59 | 67.49 | 65.19 | 65.84 | -0.24% | 16,439 | 109,107,876 |
| 2024-05-13 | 66.85 | 68.56 | 65.59 | 66 | -6.87% | 25,467 | 170,768,036 |
| 2024-05-10 | 74.39 | 74.55 | 70.63 | 70.87 | -4.82% | 21,222 | 152,367,653 |
| 2024-05-09 | 73.59 | 76.5 | 72.59 | 74.46 | +2.43% | 24,156 | 178,678,326 |
| 2024-05-08 | 75 | 75.4 | 72.2 | 72.69 | -3.59% | 24,699 | 181,523,885 |
| 2024-05-07 | 75.8 | 76.67 | 74.36 | 75.4 | 0% | 22,497 | 169,866,835 |
| 2024-05-06 | 75.09 | 77.09 | 74.3 | 75.4 | +2.65% | 26,563 | 201,698,346 |
| 2024-04-30 | 73.47 | 75.12 | 72.02 | 73.45 | -0.07% | 24,755 | 182,431,833 |
| 2024-04-29 | 72.17 | 74.43 | 71.17 | 73.5 | +6.26% | 35,375 | 258,358,635 |
| 2024-04-26 | 67.91 | 70.4 | 67.33 | 69.17 | +1.86% | 29,875 | 206,999,430 |
| 2024-04-25 | 65.56 | 70.41 | 65.16 | 67.91 | +2.93% | 32,893 | 225,168,772 |
| 2024-04-24 | 63.49 | 66.44 | 62.5 | 65.98 | +4.78% | 19,648 | 127,645,388 |
| 2024-04-23 | 63.22 | 64 | 62.43 | 62.97 | +1.4% | 11,883 | 74,900,139 |
| 2024-04-22 | 60 | 62.96 | 59.15 | 62.1 | -1.4% | 16,257 | 99,671,805 |
| 2024-04-19 | 65.77 | 65.84 | 61.85 | 62.98 | -4.72% | 26,303 | 166,339,123 |
| 2024-04-18 | 65 | 67.98 | 63.5 | 66.1 | +0.72% | 27,882 | 183,720,208 |
| 2024-04-17 | 60 | 65.79 | 60 | 65.63 | +12.9% | 31,399 | 198,325,476 |
| 2024-04-16 | 63.87 | 63.87 | 58 | 58.13 | -8.99% | 20,213 | 121,252,371 |
| 2024-04-15 | 66.42 | 67.79 | 62.48 | 63.87 | -3.84% | 22,034 | 142,958,409 |
| 2024-04-12 | 66 | 67.95 | 65.59 | 66.42 | +2.33% | 23,765 | 158,626,110 |
| 2024-04-11 | 64 | 66.49 | 64 | 64.91 | +1.42% | 20,289 | 133,080,727 |
| 2024-04-10 | 67.01 | 67.51 | 63.57 | 64 | -4.96% | 19,255 | 124,726,028 |
| 2024-04-09 | 67.77 | 68.48 | 65.71 | 67.34 | +0.06% | 35,469 | 237,779,756 |
| 2024-04-08 | 69 | 69.97 | 67 | 67.3 | -5.69% | 28,642 | 195,873,282 |
| 2024-04-03 | 71.58 | 74.89 | 69.26 | 71.36 | -1.19% | 26,346 | 190,816,023 |
| 2024-04-02 | 74.97 | 75.5 | 71.39 | 72.22 | -2.88% | 23,078 | 168,563,887 |
| 2024-04-01 | 74.45 | 75.35 | 73.1 | 74.36 | -0.95% | 27,216 | 202,061,548 |
| 2024-03-29 | 74.2 | 76.81 | 71.71 | 75.07 | +0.74% | 31,737 | 236,566,247 |
| 2024-03-28 | 73.3 | 75.8 | 71.08 | 74.52 | +1.66% | 32,419 | 239,803,385 |
| 2024-03-27 | 81.76 | 81.76 | 72.23 | 73.3 | -9.71% | 32,601 | 246,340,794 |
| 2024-03-26 | 84.97 | 86.43 | 80.55 | 81.18 | -3.5% | 22,806 | 190,355,671 |
| 2024-03-25 | 89 | 90 | 81 | 84.12 | -7.56% | 36,997 | 316,622,012 |
| 2024-03-22 | 93.69 | 98.5 | 91 | 91 | -3.01% | 33,986 | 324,945,105 |
| 2024-03-21 | 97 | 100.22 | 93.31 | 93.82 | +0.58% | 43,526 | 422,087,402 |
| 2024-03-20 | 90 | 95 | 88.51 | 93.28 | +2.28% | 30,492 | 280,395,356 |
| 2024-03-19 | 92.51 | 94.79 | 91.13 | 91.2 | -2.71% | 25,439 | 235,522,269 |
| 2024-03-18 | 89.39 | 93.95 | 88.5 | 93.74 | +4.32% | 37,716 | 344,842,037 |
| 2024-03-15 | 89.9 | 90.5 | 86.66 | 89.86 | -0.16% | 27,741 | 245,147,979 |
| 2024-03-14 | 90.08 | 93.67 | 88 | 90 | -3.76% | 30,642 | 276,635,734 |
| 2024-03-13 | 96.66 | 98.98 | 93.4 | 93.52 | -1.98% | 34,570 | 330,335,539 |
| 2024-03-12 | 94.14 | 102.88 | 92.86 | 95.41 | -1.03% | 42,807 | 415,479,306 |
| 2024-03-11 | 91 | 96.5 | 89.02 | 96.4 | +2.68% | 46,974 | 440,413,076 |
| 2024-03-08 | 86.52 | 95.77 | 84.5 | 93.88 | +10.45% | 52,525 | 476,954,058 |
| 2024-03-07 | 88.9 | 91.9 | 83.25 | 85 | -5.43% | 41,101 | 359,047,209 |
| 2024-03-06 | 87.38 | 92.38 | 84.6 | 89.88 | +5% | 43,175 | 380,492,085 |
| 2024-03-05 | 84.9 | 92 | 83.88 | 85.6 | -1.17% | 52,793 | 468,884,033 |
| 2024-03-04 | 77.66 | 90.98 | 76 | 86.61 | +14.23% | 56,683 | 472,860,157 |
| 2024-03-01 | 74.3 | 77.5 | 73.5 | 75.82 | +2.09% | 28,694 | 216,107,742 |
| 2024-02-29 | 68.5 | 75.64 | 68.5 | 74.27 | +6.39% | 28,389 | 207,182,520 |
| 2024-02-28 | 77 | 82.3 | 69.27 | 69.81 | -9.31% | 46,387 | 356,088,519 |
| 2024-02-27 | 70.7 | 77.77 | 69.52 | 76.98 | +7.6% | 39,897 | 296,607,320 |
| 2024-02-26 | 71.79 | 74 | 69.38 | 71.54 | +3.04% | 35,876 | 256,962,677 |
| 2024-02-23 | 69.51 | 71.16 | 67.29 | 69.43 | +1.49% | 27,217 | 187,915,030 |
| 2024-02-22 | 65.5 | 69.33 | 65.5 | 68.41 | +4.6% | 30,290 | 204,335,704 |
| 2024-02-21 | 65.31 | 68 | 64.78 | 65.4 | -5.35% | 31,570 | 208,863,720 |
| 2024-02-20 | 64.5 | 70.4 | 61.81 | 69.1 | +7.12% | 35,008 | 231,700,613 |
| 2024-02-19 | 60.6 | 66 | 58.53 | 64.51 | +11.59% | 32,881 | 204,040,767 |
| 2024-02-08 | 54.66 | 59 | 54.12 | 57.81 | +7.65% | 25,670 | 145,410,554 |
| 2024-02-07 | 53.7 | 58.95 | 52.8 | 53.7 | +0.9% | 23,889 | 131,741,181 |
| 2024-02-06 | 48.02 | 54.5 | 47.03 | 53.22 | +5.93% | 22,606 | 115,290,153 |
| 2024-02-05 | 56.5 | 57 | 49.5 | 50.24 | -13.38% | 21,475 | 113,108,443 |
| 2024-02-02 | 61.06 | 62.49 | 55.5 | 58 | -5.04% | 23,469 | 138,812,942 |
| 2024-02-01 | 58.97 | 63.2 | 58.5 | 61.08 | +3.35% | 26,134 | 159,818,266 |
| 2024-01-31 | 60.9 | 62.82 | 58.8 | 59.1 | -3.93% | 22,987 | 139,011,498 |
| 2024-01-30 | 74 | 74 | 61.52 | 61.52 | -20% | 37,684 | 244,313,612 |
| 2024-01-29 | 80.15 | 80.97 | 76.01 | 76.9 | -1.88% | 25,373 | 198,953,415 |
| 2024-01-26 | 77 | 81.92 | 76 | 78.37 | +0.47% | 39,373 | 312,645,867 |
| 2024-01-25 | 75 | 80.23 | 74.75 | 78 | +4.77% | 30,557 | 238,765,395 |
| 2024-01-24 | 75.5 | 76.81 | 71 | 74.45 | -1.1% | 19,904 | 146,431,960 |
| 2024-01-23 | 72.6 | 76.95 | 69.99 | 75.28 | +3.69% | 24,323 | 180,355,731 |
| 2024-01-22 | 76.86 | 79.16 | 71.45 | 72.6 | -4.86% | 25,119 | 192,303,590 |
| 2024-01-19 | 77 | 80.68 | 76.31 | 76.31 | +0.59% | 29,308 | 230,316,102 |
| 2024-01-18 | 73.7 | 76.15 | 72.5 | 75.86 | +1.74% | 15,384 | 113,847,383 |
| 2024-01-17 | 76.99 | 78.3 | 74.01 | 74.56 | -3.39% | 14,136 | 107,647,491 |
| 2024-01-16 | 76.42 | 78.02 | 75.51 | 77.18 | -0.57% | 12,041 | 92,006,263 |
| 2024-01-15 | 76 | 79.6 | 75.83 | 77.62 | +0.48% | 12,923 | 100,748,858 |
| 2024-01-12 | 78.22 | 79.61 | 77.01 | 77.25 | -2.19% | 12,449 | 97,147,179 |
| 2024-01-11 | 76.2 | 80.28 | 75.51 | 78.98 | +3.54% | 19,230 | 151,027,972 |
| 2024-01-10 | 76.15 | 77.78 | 74 | 76.28 | +0.24% | 14,159 | 108,026,186 |
| 2024-01-09 | 77 | 78.22 | 75.14 | 76.1 | +0.4% | 14,420 | 110,598,750 |
| 2024-01-08 | 77.4 | 77.4 | 75.5 | 75.8 | -2.66% | 11,995 | 91,457,571 |
| 2024-01-05 | 82.69 | 83 | 76.81 | 77.87 | -5.22% | 21,500 | 169,693,931 |
| 2024-01-04 | 84.6 | 84.6 | 81.11 | 82.16 | -2.6% | 15,563 | 128,183,351 |
| 2024-01-03 | 87.61 | 87.7 | 83.05 | 84.35 | -3.71% | 18,141 | 153,944,203 |
| 2024-01-02 | 91.33 | 91.93 | 87.6 | 87.6 | -5.58% | 19,029 | 168,890,480 |
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：