股票概览
92.5
-7.69%
-7.71
98.58
开盘价
99.77
最高价
92.5
最低价
36,757
成交量
数据更新至: 2024-12-31
技术指标
99.00
MA5 (5日均线)
100.22
MA10 (10日均线)
103.37
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 | 98.58 | 99.77 | 92.5 | 92.5 | -7.69% | 36,757 | 350,756,362 |
| 2024-12-30 | 100.2 | 101.51 | 98.39 | 100.21 | -0.11% | 15,988 | 159,916,572 |
| 2024-12-27 | 102.21 | 104.94 | 100.32 | 100.32 | -1.85% | 24,333 | 249,706,517 |
| 2024-12-26 | 99.77 | 105 | 99 | 102.21 | +2.45% | 20,887 | 213,635,328 |
| 2024-12-25 | 101.46 | 101.94 | 98.89 | 99.77 | -1.81% | 13,274 | 133,273,210 |
| 2024-12-24 | 99 | 101.67 | 96.85 | 101.61 | +3.79% | 25,142 | 249,980,459 |
| 2024-12-23 | 104 | 104 | 97.25 | 97.9 | -5.53% | 32,470 | 323,032,062 |
| 2024-12-20 | 101.68 | 106.68 | 101.04 | 103.63 | +1.49% | 28,222 | 293,312,270 |
| 2024-12-19 | 101 | 102.82 | 99.81 | 102.11 | +0.2% | 15,401 | 156,275,142 |
| 2024-12-18 | 98 | 103.68 | 98 | 101.91 | +0.72% | 15,280 | 155,602,812 |
| 2024-12-17 | 101.85 | 102.79 | 100.9 | 101.18 | -0.83% | 13,201 | 134,168,351 |
| 2024-12-16 | 105.96 | 106 | 101.51 | 102.03 | -3.64% | 22,731 | 233,956,565 |
| 2024-12-13 | 109.43 | 111.1 | 105.3 | 105.88 | -3.24% | 36,243 | 390,201,105 |
| 2024-12-12 | 110.73 | 111.2 | 108.24 | 109.43 | -1.51% | 18,416 | 201,430,281 |
| 2024-12-11 | 110.18 | 112.6 | 109.2 | 111.11 | +0.4% | 19,469 | 215,978,949 |
| 2024-12-10 | 113.01 | 114.5 | 109 | 110.67 | +2.78% | 35,028 | 391,011,722 |
| 2024-12-09 | 108.01 | 108.88 | 106 | 107.68 | -1.03% | 23,148 | 248,970,298 |
| 2024-12-06 | 103.93 | 109.95 | 101.99 | 108.8 | +4.16% | 37,983 | 403,964,489 |
| 2024-12-05 | 103.04 | 105.92 | 102.3 | 104.45 | +0.52% | 19,046 | 198,824,272 |
| 2024-12-04 | 105.96 | 108.55 | 103.52 | 103.91 | +0.8% | 36,120 | 382,198,710 |
| 2024-12-03 | 106.07 | 106.5 | 101.01 | 103.09 | -2.33% | 27,536 | 283,086,201 |
| 2024-12-02 | 105.92 | 107.23 | 104.02 | 105.55 | -1.28% | 27,153 | 286,781,349 |
| 2024-11-29 | 100 | 108.87 | 99.7 | 106.92 | +6.35% | 33,904 | 356,781,525 |
| 2024-11-28 | 101.56 | 103.57 | 99.2 | 100.54 | -0.98% | 20,219 | 205,623,312 |
| 2024-11-27 | 100 | 101.87 | 97.02 | 101.54 | +1.04% | 25,494 | 253,689,405 |
| 2024-11-26 | 99.72 | 102.19 | 99.29 | 100.49 | +1.02% | 17,907 | 180,683,137 |
| 2024-11-25 | 101.25 | 102.82 | 97.5 | 99.48 | -1.79% | 23,087 | 229,656,712 |
| 2024-11-22 | 106.1 | 108.87 | 101.16 | 101.29 | -4.5% | 26,987 | 283,037,293 |
| 2024-11-21 | 107.01 | 108 | 104.57 | 106.06 | -1.16% | 20,035 | 213,035,931 |
| 2024-11-20 | 105.21 | 107.92 | 104.11 | 107.31 | +1.33% | 20,705 | 219,584,262 |
| 2024-11-19 | 102.1 | 106 | 100.3 | 105.9 | +5.06% | 27,167 | 279,428,911 |
| 2024-11-18 | 106.01 | 106.88 | 99.82 | 100.8 | -4.19% | 29,520 | 303,549,976 |
| 2024-11-15 | 110.22 | 111.88 | 105.21 | 105.21 | -4.87% | 26,065 | 282,175,088 |
| 2024-11-14 | 117 | 117.66 | 110.15 | 110.6 | -5.82% | 38,073 | 433,243,281 |
| 2024-11-13 | 116.35 | 118.49 | 115.01 | 117.43 | +0.42% | 28,337 | 330,423,203 |
| 2024-11-12 | 121.08 | 121.7 | 116 | 116.94 | -2.7% | 48,996 | 576,092,198 |
| 2024-11-11 | 117.72 | 123.7 | 117 | 120.19 | +2.95% | 57,790 | 698,949,941 |
| 2024-11-08 | 120.05 | 123.69 | 116.36 | 116.75 | -0.57% | 43,100 | 514,752,020 |
| 2024-11-07 | 112.96 | 118.16 | 111.5 | 117.42 | +3.24% | 33,951 | 391,156,197 |
| 2024-11-06 | 110.72 | 120.46 | 109.71 | 113.73 | +3.04% | 47,772 | 545,074,167 |
| 2024-11-05 | 103.65 | 110.98 | 102.07 | 110.37 | +6.55% | 38,377 | 413,292,561 |
| 2024-11-04 | 104.9 | 105.5 | 101.55 | 103.59 | -1% | 31,222 | 323,762,750 |
| 2024-11-01 | 109 | 110.33 | 104.41 | 104.64 | -6.12% | 28,405 | 303,327,518 |
| 2024-10-31 | 113 | 114.38 | 107.38 | 111.46 | -1.23% | 34,391 | 381,526,786 |
| 2024-10-30 | 116.31 | 119 | 110.95 | 112.85 | -4.61% | 37,391 | 428,115,688 |
| 2024-10-29 | 125 | 126.5 | 118 | 118.3 | -4.95% | 30,672 | 375,692,997 |
| 2024-10-28 | 125 | 125.08 | 119.75 | 124.46 | +0.98% | 28,435 | 348,471,594 |
| 2024-10-25 | 119.99 | 125.4 | 116.82 | 123.25 | +4.61% | 34,019 | 412,424,417 |
| 2024-10-24 | 117 | 120.29 | 115 | 117.82 | +0.23% | 29,729 | 348,835,668 |
| 2024-10-23 | 117.01 | 120.59 | 115 | 117.55 | +0.13% | 30,615 | 362,863,102 |
| 2024-10-22 | 120 | 122.79 | 114.44 | 117.4 | -2.65% | 36,729 | 433,604,697 |
| 2024-10-21 | 126 | 135.1 | 120.27 | 120.6 | +1.82% | 67,798 | 852,234,997 |
| 2024-10-18 | 104 | 123.79 | 103.5 | 118.45 | +12.3% | 53,734 | 607,175,199 |
| 2024-10-17 | 105.39 | 107.87 | 104.61 | 105.48 | +1.69% | 27,843 | 296,241,679 |
| 2024-10-16 | 105.03 | 107.1 | 102.22 | 103.73 | -4.31% | 30,579 | 318,482,203 |
| 2024-10-15 | 111.99 | 115.88 | 108.1 | 108.4 | -3.02% | 34,507 | 387,715,734 |
| 2024-10-14 | 111.99 | 114.11 | 105.53 | 111.77 | -0.2% | 43,612 | 478,142,362 |
| 2024-10-11 | 120.97 | 123.93 | 109.89 | 111.99 | -10.21% | 48,162 | 551,376,620 |
| 2024-10-10 | 129 | 137.37 | 124 | 124.72 | -8.29% | 56,024 | 731,879,824 |
| 2024-10-09 | 122 | 145 | 114.88 | 136 | +12.26% | 108,320 | 1,452,479,773 |
| 2024-10-08 | 121.15 | 121.15 | 116.13 | 121.15 | +20% | 35,290 | 426,095,659 |
| 2024-09-30 | 90.03 | 100.96 | 90 | 100.96 | +20% | 38,463 | 369,740,923 |
| 2024-09-27 | 81.18 | 85.1 | 80.63 | 84.13 | +6.55% | 15,085 | 124,700,254 |
| 2024-09-26 | 75.45 | 78.99 | 74.62 | 78.96 | +5.18% | 14,289 | 109,893,798 |
| 2024-09-25 | 72.1 | 76.57 | 72.05 | 75.07 | +4.34% | 18,046 | 135,177,622 |
| 2024-09-24 | 68.24 | 72.14 | 66.8 | 71.95 | +5.67% | 18,622 | 129,543,950 |
| 2024-09-23 | 69.8 | 70.55 | 67.88 | 68.09 | -3.28% | 11,907 | 82,271,706 |
| 2024-09-20 | 72.6 | 72.75 | 69.88 | 70.4 | -3.04% | 9,712 | 68,920,081 |
| 2024-09-19 | 72.08 | 74.8 | 72.07 | 72.61 | +0.74% | 11,715 | 86,055,533 |
| 2024-09-18 | 74.79 | 74.91 | 71.71 | 72.08 | -2.8% | 7,152 | 51,738,132 |
| 2024-09-13 | 76.09 | 76.88 | 74.14 | 74.16 | -2.97% | 7,282 | 54,994,125 |
| 2024-09-12 | 73.5 | 77.62 | 73.29 | 76.43 | +4.46% | 16,906 | 128,174,478 |
| 2024-09-11 | 73.18 | 73.84 | 72.11 | 73.17 | +0.23% | 7,081 | 51,746,205 |
| 2024-09-10 | 72.99 | 73.65 | 70.5 | 73 | +0.62% | 10,167 | 73,105,520 |
| 2024-09-09 | 74.3 | 74.74 | 72.07 | 72.55 | -2.5% | 7,488 | 54,898,514 |
| 2024-09-06 | 76.86 | 76.86 | 74.28 | 74.41 | -3.06% | 6,654 | 50,019,823 |
| 2024-09-05 | 76.98 | 78.29 | 76.2 | 76.76 | -0.22% | 5,688 | 43,877,237 |
| 2024-09-04 | 75 | 78.88 | 74.57 | 76.93 | +1.13% | 8,994 | 69,419,742 |
| 2024-09-03 | 75.38 | 77.3 | 75.33 | 76.07 | +0.93% | 7,734 | 58,917,971 |
| 2024-09-02 | 79.25 | 81.48 | 75.31 | 75.37 | -5.49% | 14,056 | 109,001,367 |
| 2024-08-30 | 77.22 | 80.33 | 76.3 | 79.75 | +3.28% | 14,217 | 112,590,279 |
| 2024-08-29 | 75.64 | 78.08 | 75.15 | 77.22 | +1.27% | 8,371 | 64,376,355 |
| 2024-08-28 | 77.28 | 79.51 | 76.05 | 76.25 | -0.48% | 9,260 | 71,758,066 |
| 2024-08-27 | 75.97 | 77.49 | 74.58 | 76.62 | +0.78% | 8,546 | 65,519,481 |
| 2024-08-26 | 74.9 | 77.77 | 74.39 | 76.03 | +2.3% | 9,581 | 73,079,011 |
| 2024-08-23 | 76.79 | 76.95 | 73.95 | 74.32 | -2.79% | 10,012 | 75,218,831 |
| 2024-08-22 | 79.78 | 80.69 | 76.07 | 76.45 | -4.56% | 11,763 | 91,613,596 |
| 2024-08-21 | 80.96 | 83.4 | 79.68 | 80.1 | -0.85% | 9,375 | 76,342,732 |
| 2024-08-20 | 85 | 85 | 80.7 | 80.79 | -3.67% | 9,916 | 81,945,053 |
| 2024-08-19 | 80 | 86.06 | 78.4 | 83.87 | +4.73% | 17,096 | 142,998,318 |
| 2024-08-16 | 81.95 | 82.2 | 80 | 80.08 | -2.11% | 9,119 | 73,844,101 |
| 2024-08-15 | 81.52 | 82.8 | 80.07 | 81.81 | +0.01% | 9,233 | 75,186,425 |
| 2024-08-14 | 83.6 | 83.89 | 81.58 | 81.8 | -1.65% | 8,405 | 69,027,574 |
| 2024-08-13 | 82.92 | 83.76 | 82.08 | 83.17 | +0.54% | 7,289 | 60,179,289 |
| 2024-08-12 | 83 | 84.4 | 82.21 | 82.72 | -0.9% | 8,066 | 66,939,374 |
| 2024-08-09 | 87.89 | 88.5 | 83.43 | 83.47 | -3.78% | 12,877 | 110,664,072 |
| 2024-08-08 | 83.38 | 88 | 82.87 | 86.75 | +3.26% | 14,023 | 120,025,363 |
| 2024-08-07 | 84.14 | 85 | 83.06 | 84.01 | -0.58% | 8,467 | 71,102,517 |
| 2024-08-06 | 86.02 | 86.44 | 82.88 | 84.5 | +0.12% | 14,113 | 118,932,354 |
| 2024-08-05 | 86.56 | 88.59 | 84.21 | 84.4 | -3.63% | 14,662 | 126,188,845 |
| 2024-08-02 | 91.48 | 91.7 | 87.2 | 87.58 | -5.2% | 15,954 | 142,637,623 |
| 2024-08-01 | 91.5 | 94.4 | 90 | 92.38 | +2.74% | 18,996 | 175,589,140 |
| 2024-07-31 | 85.03 | 90.15 | 84.37 | 89.92 | +5.22% | 17,570 | 154,958,063 |
| 2024-07-30 | 82 | 86.99 | 81.18 | 85.46 | +4.02% | 15,783 | 133,678,480 |
| 2024-07-29 | 82.97 | 83.48 | 81.81 | 82.16 | -1.01% | 9,845 | 81,142,117 |
| 2024-07-26 | 85.28 | 86.21 | 81.8 | 83 | -2.27% | 18,833 | 158,039,400 |
| 2024-07-25 | 85.18 | 87.21 | 84.5 | 84.93 | -0.78% | 11,766 | 100,955,444 |
| 2024-07-24 | 89.4 | 89.89 | 85.45 | 85.6 | -4.25% | 17,285 | 150,976,416 |
| 2024-07-23 | 95.7 | 95.88 | 89.2 | 89.4 | -7.26% | 18,393 | 169,950,656 |
| 2024-07-22 | 91.78 | 98 | 90.95 | 96.4 | +6.85% | 32,314 | 306,334,075 |
| 2024-07-19 | 86.67 | 94.9 | 84.15 | 90.22 | +7.21% | 30,406 | 272,311,801 |
| 2024-07-18 | 84.55 | 85.28 | 81.73 | 84.15 | -0.34% | 12,337 | 102,526,677 |
| 2024-07-17 | 85.92 | 86.43 | 84.23 | 84.44 | -1.7% | 11,344 | 96,678,561 |
| 2024-07-16 | 84.08 | 86.32 | 82.69 | 85.9 | +1.58% | 14,550 | 123,258,675 |
| 2024-07-15 | 87.3 | 87.88 | 84.21 | 84.56 | -3.33% | 11,824 | 101,082,797 |
| 2024-07-12 | 87.2 | 88.1 | 85.75 | 87.47 | -1.34% | 14,226 | 123,765,000 |
| 2024-07-11 | 89.8 | 91.88 | 88.22 | 88.66 | +2.79% | 17,291 | 155,263,208 |
| 2024-07-10 | 87.5 | 88.38 | 86.06 | 86.25 | -1.99% | 10,660 | 92,940,751 |
| 2024-07-09 | 84.8 | 88.4 | 84.15 | 88 | +3.27% | 19,220 | 166,735,702 |
| 2024-07-08 | 85.77 | 88.8 | 84.71 | 85.21 | -1.15% | 12,429 | 108,091,730 |
| 2024-07-05 | 86.87 | 87.19 | 83.66 | 86.2 | -1.14% | 15,837 | 135,141,557 |
| 2024-07-04 | 91.16 | 91.87 | 87.1 | 87.19 | -4.31% | 12,139 | 107,918,320 |
| 2024-07-03 | 90.58 | 92.89 | 88.21 | 91.12 | +0.57% | 15,955 | 144,464,665 |
| 2024-07-02 | 92.46 | 93.21 | 89.89 | 90.6 | -1.93% | 16,708 | 153,053,274 |
| 2024-07-01 | 95.02 | 97.77 | 89.01 | 92.38 | -5.55% | 27,684 | 255,541,049 |
| 2024-06-28 | 98.75 | 99.45 | 96.31 | 97.81 | -1.78% | 20,418 | 199,276,789 |
| 2024-06-27 | 106.19 | 106.8 | 99.06 | 99.58 | -6.82% | 26,236 | 266,812,908 |
| 2024-06-26 | 106.8 | 108.36 | 103.39 | 106.87 | +0.48% | 20,934 | 222,267,904 |
| 2024-06-25 | 110.39 | 110.68 | 104.69 | 106.36 | -2.71% | 23,993 | 256,585,246 |
| 2024-06-24 | 115.37 | 118.2 | 108.3 | 109.32 | -4.27% | 41,288 | 467,888,330 |
| 2024-06-21 | 108.46 | 115.3 | 107.07 | 114.2 | +4.77% | 33,808 | 380,152,181 |
| 2024-06-20 | 103.4 | 115 | 102.5 | 109 | +6.61% | 37,311 | 405,360,077 |
| 2024-06-19 | 105.01 | 105.93 | 101.11 | 102.24 | -2.82% | 17,654 | 181,028,833 |
| 2024-06-18 | 108.6 | 109 | 104.38 | 105.21 | -2.87% | 21,598 | 228,739,258 |
| 2024-06-17 | 104 | 108.79 | 103.45 | 108.32 | +2.97% | 31,398 | 335,030,234 |
| 2024-06-14 | 104.01 | 107.78 | 103 | 105.2 | +1.15% | 42,978 | 454,853,868 |
| 2024-06-13 | 98.8 | 107.2 | 98.8 | 104 | +5.63% | 34,583 | 360,496,821 |
| 2024-06-12 | 95.96 | 99.8 | 95.48 | 98.46 | +1.99% | 21,207 | 208,094,274 |
| 2024-06-11 | 93.94 | 96.62 | 92.86 | 96.54 | +1.91% | 19,754 | 187,544,391 |
| 2024-06-07 | 96.8 | 97.28 | 93.24 | 94.73 | -1.58% | 15,774 | 149,829,758 |
| 2024-06-06 | 98.89 | 101.45 | 96.22 | 96.25 | -2.67% | 13,667 | 133,788,922 |
| 2024-06-05 | 101.01 | 101.71 | 98.56 | 98.89 | -1.58% | 13,148 | 131,577,356 |
| 2024-06-04 | 97.67 | 100.5 | 96.85 | 100.48 | +2.32% | 14,275 | 141,234,090 |
| 2024-06-03 | 94.07 | 98.36 | 92.21 | 98.2 | +3.38% | 20,405 | 197,039,880 |
| 2024-05-31 | 95.64 | 97.23 | 94.35 | 94.99 | -0.95% | 10,980 | 105,214,246 |
| 2024-05-30 | 93.45 | 96.78 | 92.01 | 95.9 | +1.73% | 17,337 | 164,804,451 |
| 2024-05-29 | 96.06 | 99.66 | 92.8 | 94.27 | -3.56% | 20,234 | 191,628,580 |
| 2024-05-28 | 97 | 102.5 | 94.28 | 97.75 | -1% | 33,343 | 329,136,229 |
| 2024-05-27 | 93 | 100.91 | 89.33 | 98.74 | +8.02% | 46,394 | 444,139,396 |
| 2024-05-24 | 91 | 96.2 | 91 | 91.41 | +4.22% | 44,857 | 422,028,079 |
| 2024-05-23 | 89.98 | 91 | 86 | 87.71 | -1.53% | 14,568 | 127,504,449 |
| 2024-05-22 | 84.61 | 89.17 | 84.61 | 89.07 | +4.15% | 13,038 | 113,677,185 |
| 2024-05-21 | 87 | 87.64 | 84.86 | 85.52 | -2.11% | 9,025 | 77,331,028 |
| 2024-05-20 | 87.45 | 90.45 | 86.32 | 87.36 | -0.01% | 15,950 | 140,903,565 |
| 2024-05-17 | 82.04 | 87.37 | 81.56 | 87.37 | +5.61% | 15,823 | 134,562,156 |
| 2024-05-16 | 83.81 | 84.58 | 82.51 | 82.73 | -0.05% | 12,303 | 102,411,310 |
| 2024-05-15 | 83.96 | 85.36 | 82.51 | 82.77 | -1.43% | 10,826 | 90,689,864 |
| 2024-05-14 | 85.4 | 85.51 | 83.58 | 83.97 | +0.1% | 13,321 | 112,443,080 |
| 2024-05-13 | 89.2 | 89.2 | 83.5 | 83.89 | -6.84% | 21,364 | 182,919,627 |
| 2024-05-10 | 92.54 | 93.11 | 89.2 | 90.05 | -1.71% | 14,775 | 133,454,852 |
| 2024-05-09 | 89.56 | 93.12 | 89 | 91.62 | +2.48% | 15,158 | 139,009,969 |
| 2024-05-08 | 92.75 | 92.75 | 89.24 | 89.4 | -3.54% | 12,535 | 113,627,005 |
| 2024-05-07 | 94.1 | 94.6 | 92.28 | 92.68 | -1.51% | 10,424 | 97,071,158 |
| 2024-05-06 | 94.3 | 96.66 | 93.8 | 94.1 | +1.4% | 13,629 | 129,499,587 |
| 2024-04-30 | 92.7 | 94.82 | 91.68 | 92.8 | -0.99% | 23,109 | 216,019,045 |
| 2024-04-29 | 90.68 | 94.44 | 90.68 | 93.73 | +2.81% | 30,823 | 286,898,909 |
| 2024-04-26 | 89.32 | 92.49 | 87.33 | 91.17 | +0.13% | 25,893 | 232,901,848 |
| 2024-04-25 | 92.28 | 93.7 | 91 | 91.05 | -1.5% | 7,448 | 68,524,783 |
| 2024-04-24 | 92 | 93.39 | 90.68 | 92.44 | +0.81% | 7,465 | 68,876,819 |
| 2024-04-23 | 90.39 | 92.3 | 89.43 | 91.7 | +1.96% | 7,990 | 72,636,334 |
| 2024-04-22 | 87.85 | 90.87 | 86.66 | 89.94 | +2.09% | 8,935 | 79,942,491 |
| 2024-04-19 | 88.88 | 89.32 | 86.1 | 88.1 | -1.81% | 12,905 | 112,871,554 |
| 2024-04-18 | 89.6 | 92.27 | 87.69 | 89.72 | +0.13% | 10,920 | 98,455,125 |
| 2024-04-17 | 87.97 | 91.76 | 87.97 | 89.6 | +1.98% | 11,366 | 101,942,707 |
| 2024-04-16 | 89 | 91.18 | 87.14 | 87.86 | -3.66% | 10,991 | 97,982,485 |
| 2024-04-15 | 89.85 | 92.63 | 88.25 | 91.2 | +1.09% | 10,713 | 97,225,731 |
| 2024-04-12 | 91.64 | 92.65 | 90 | 90.22 | -1.59% | 8,393 | 76,331,046 |
| 2024-04-11 | 93.08 | 94.29 | 91.58 | 91.68 | -2.09% | 9,053 | 84,026,930 |
| 2024-04-10 | 96.44 | 96.44 | 92.5 | 93.64 | -2.63% | 9,859 | 92,604,663 |
| 2024-04-09 | 94.05 | 97.36 | 93.03 | 96.17 | +2.15% | 7,590 | 72,332,995 |
| 2024-04-08 | 97.95 | 99.66 | 94.1 | 94.15 | -5.54% | 11,699 | 112,715,269 |
| 2024-04-03 | 102.02 | 103.08 | 99.6 | 99.67 | -2.77% | 9,304 | 93,878,976 |
| 2024-04-02 | 102.5 | 103.8 | 101.36 | 102.51 | -0.21% | 8,810 | 90,110,197 |
| 2024-04-01 | 101.88 | 105.5 | 97 | 102.73 | +0.32% | 18,661 | 188,479,842 |
| 2024-03-29 | 98.45 | 102.87 | 97.26 | 102.4 | +3.76% | 9,303 | 92,915,891 |
| 2024-03-28 | 99.39 | 100.96 | 97.17 | 98.69 | +0.67% | 9,051 | 89,860,836 |
| 2024-03-27 | 102.86 | 103.65 | 98 | 98.03 | -5.47% | 12,326 | 123,588,899 |
| 2024-03-26 | 104.77 | 105.58 | 102.24 | 103.7 | -0.65% | 11,775 | 122,548,217 |
| 2024-03-25 | 110.82 | 111.59 | 104.32 | 104.38 | -6.67% | 13,893 | 148,951,472 |
| 2024-03-22 | 115.47 | 118.53 | 111.75 | 111.84 | -3.42% | 16,322 | 186,432,431 |
| 2024-03-21 | 116.99 | 119.36 | 115.27 | 115.8 | +0.13% | 19,468 | 228,307,868 |
| 2024-03-20 | 112.95 | 115.89 | 112.3 | 115.65 | +1.77% | 16,617 | 189,611,270 |
| 2024-03-19 | 111.71 | 116.55 | 109 | 113.64 | +1.98% | 27,240 | 307,430,250 |
| 2024-03-18 | 106 | 112.12 | 106 | 111.43 | +5.22% | 20,253 | 220,544,088 |
| 2024-03-15 | 105.35 | 105.9 | 102.99 | 105.9 | +0.28% | 11,779 | 123,062,573 |
| 2024-03-14 | 107.56 | 109.21 | 104.28 | 105.6 | -2.64% | 10,295 | 109,658,157 |
| 2024-03-13 | 110.88 | 111.6 | 108.21 | 108.46 | -1.78% | 11,702 | 128,298,583 |
| 2024-03-12 | 109.5 | 112.68 | 107.61 | 110.43 | +1.45% | 12,081 | 133,381,977 |
| 2024-03-11 | 104.97 | 108.88 | 104.45 | 108.85 | +2.81% | 13,560 | 144,498,707 |
| 2024-03-08 | 105.32 | 106.43 | 103.8 | 105.87 | +0.4% | 11,031 | 115,979,946 |
| 2024-03-07 | 110.57 | 111.89 | 105.45 | 105.45 | -3.7% | 10,995 | 118,914,871 |
| 2024-03-06 | 111.05 | 113.49 | 107.77 | 109.5 | -1.4% | 11,566 | 127,202,510 |
| 2024-03-05 | 113.76 | 114.98 | 110.6 | 111.05 | -3.02% | 14,637 | 163,935,703 |
| 2024-03-04 | 115.85 | 116.59 | 112 | 114.51 | -0.4% | 13,307 | 151,669,150 |
| 2024-03-01 | 111.05 | 116.35 | 111.05 | 114.97 | +4.28% | 18,344 | 209,691,288 |
| 2024-02-29 | 105.14 | 112.35 | 105.14 | 110.25 | +2.63% | 24,272 | 267,069,958 |
| 2024-02-28 | 116.71 | 118.25 | 107.05 | 107.42 | -7.32% | 17,491 | 199,065,925 |
| 2024-02-27 | 112.11 | 116.16 | 109.11 | 115.9 | +2.85% | 16,120 | 182,390,125 |
| 2024-02-26 | 110.77 | 114.39 | 110.18 | 112.69 | -0.1% | 11,458 | 128,846,910 |
| 2024-02-23 | 111.24 | 113.06 | 108.19 | 112.8 | +2.92% | 12,437 | 138,264,298 |
| 2024-02-22 | 110.18 | 110.46 | 107.21 | 109.6 | -0.33% | 10,837 | 117,657,584 |
| 2024-02-21 | 108.51 | 113.14 | 107.06 | 109.96 | +0.5% | 10,433 | 115,350,802 |
| 2024-02-20 | 109.9 | 111.87 | 106.6 | 109.41 | -2.51% | 10,722 | 116,237,977 |
| 2024-02-19 | 112.84 | 114 | 108.49 | 112.23 | +0.77% | 20,441 | 227,449,270 |
| 2024-02-08 | 108 | 116.54 | 106 | 111.37 | +4.13% | 18,361 | 206,350,062 |
| 2024-02-07 | 99.33 | 107.9 | 99.33 | 106.95 | +9.23% | 23,558 | 247,449,284 |
| 2024-02-06 | 83.88 | 98.87 | 82 | 97.91 | +14.49% | 18,901 | 171,416,379 |
| 2024-02-05 | 92.24 | 93.98 | 83.1 | 85.52 | -6.53% | 16,579 | 144,706,404 |
| 2024-02-02 | 97.9 | 98.38 | 88.44 | 91.49 | -5.38% | 12,181 | 113,940,416 |
| 2024-02-01 | 97.05 | 101 | 94.75 | 96.69 | -1% | 12,039 | 118,129,696 |
| 2024-01-31 | 100.22 | 104.99 | 97.16 | 97.67 | -2.84% | 12,766 | 128,718,008 |
| 2024-01-30 | 104.72 | 106.2 | 100.49 | 100.52 | -4.44% | 7,805 | 80,611,057 |
| 2024-01-29 | 109.98 | 111.21 | 105 | 105.19 | -3.58% | 6,746 | 72,654,076 |
| 2024-01-26 | 112.5 | 112.78 | 108.89 | 109.09 | -3.37% | 8,643 | 95,518,045 |
| 2024-01-25 | 109.51 | 113.4 | 107.66 | 112.9 | +3.1% | 9,009 | 100,059,262 |
| 2024-01-24 | 112.33 | 112.33 | 105.66 | 109.51 | -1.88% | 9,253 | 100,451,817 |
| 2024-01-23 | 109.83 | 114.12 | 108.31 | 111.61 | +2.47% | 9,208 | 102,404,715 |
| 2024-01-22 | 114.57 | 116.3 | 108.47 | 108.92 | -5.55% | 9,858 | 110,978,962 |
| 2024-01-19 | 116.43 | 117.99 | 115.32 | 115.32 | -0.95% | 6,221 | 72,360,956 |
| 2024-01-18 | 116.08 | 117.44 | 112.61 | 116.43 | +0.3% | 9,761 | 112,426,801 |
| 2024-01-17 | 121.12 | 121.12 | 116 | 116.08 | -4.16% | 6,136 | 72,764,414 |
| 2024-01-16 | 121.99 | 123.4 | 119.61 | 121.12 | -0.59% | 6,326 | 76,697,438 |
| 2024-01-15 | 123.06 | 124.09 | 120 | 121.84 | -0.99% | 7,892 | 96,545,822 |
| 2024-01-12 | 123.57 | 125.3 | 122 | 123.06 | -0.84% | 7,552 | 93,325,731 |
| 2024-01-11 | 121.53 | 125.18 | 120.42 | 124.1 | +2.17% | 9,808 | 120,941,767 |
| 2024-01-10 | 123.15 | 123.5 | 120.08 | 121.47 | -1.5% | 12,685 | 154,243,504 |
| 2024-01-09 | 126.6 | 130.58 | 123.07 | 123.32 | -2.13% | 9,734 | 122,387,390 |
| 2024-01-08 | 132.44 | 134.49 | 126 | 126 | -4.91% | 7,701 | 98,899,874 |
| 2024-01-05 | 134.75 | 136.32 | 132 | 132.5 | -2.05% | 7,242 | 96,760,372 |
| 2024-01-04 | 141.29 | 141.29 | 135.28 | 135.28 | -3.53% | 7,801 | 107,013,100 |
| 2024-01-03 | 140.97 | 143.4 | 139.59 | 140.23 | -0.82% | 5,807 | 81,867,076 |
| 2024-01-02 | 146.41 | 148.4 | 140.7 | 141.39 | -3.36% | 8,654 | 123,577,430 |
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：
同行业相关股票
цАЭчСЮц╡ж 属于 半导体 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832