股票概览
89.21
-0.39%
-0.35
90.57
开盘价
92
最高价
88.08
最低价
5,510
成交量
数据更新至: 2025-03-25
技术指标
89.98
MA5 (5日均线)
92.89
MA10 (10日均线)
95.78
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 90.57 | 92 | 88.08 | 89.21 | -0.39% | 5,510 | 49,536,340 |
| 2025-03-24 | 87.41 | 91 | 86.6 | 89.56 | +2.41% | 13,362 | 118,994,034 |
| 2025-03-21 | 91.2 | 91.97 | 87.39 | 87.45 | -5.21% | 15,002 | 134,112,503 |
| 2025-03-20 | 89.89 | 92.8 | 89.89 | 92.26 | +0.94% | 11,180 | 102,415,506 |
| 2025-03-19 | 93.89 | 93.89 | 90.6 | 91.4 | -2.93% | 15,320 | 140,484,766 |
| 2025-03-18 | 94.74 | 97.55 | 93.72 | 94.16 | +0.01% | 11,996 | 113,953,219 |
| 2025-03-17 | 95.68 | 97.48 | 93.51 | 94.15 | -1.21% | 17,341 | 164,819,136 |
| 2025-03-14 | 93.05 | 95.86 | 92.5 | 95.3 | +2.08% | 16,702 | 157,438,472 |
| 2025-03-13 | 101.94 | 101.99 | 93.19 | 93.36 | -8.47% | 21,048 | 203,544,727 |
| 2025-03-12 | 105.99 | 107.11 | 101.83 | 102 | -4.22% | 15,074 | 156,714,075 |
| 2025-03-11 | 105 | 107.97 | 99.28 | 106.49 | +2.84% | 23,375 | 242,324,933 |
| 2025-03-10 | 103.45 | 107.66 | 101.54 | 103.55 | -0.1% | 12,254 | 128,261,608 |
| 2025-03-07 | 103.29 | 105.79 | 100.21 | 103.65 | +0.36% | 16,432 | 170,635,375 |
| 2025-03-06 | 96 | 103.38 | 95.02 | 103.28 | +9.07% | 26,519 | 266,136,374 |
| 2025-03-05 | 95.42 | 96.88 | 92.81 | 94.69 | -0.81% | 16,521 | 156,295,181 |
| 2025-03-04 | 90.51 | 96.67 | 90.09 | 95.46 | +4.17% | 13,856 | 131,382,453 |
| 2025-03-03 | 90.51 | 92.8 | 89.58 | 91.64 | +0.23% | 13,748 | 125,470,725 |
| 2025-02-28 | 98 | 98.4 | 90.52 | 91.43 | -7.08% | 19,352 | 179,681,888 |
| 2025-02-27 | 97.5 | 100.99 | 95.7 | 98.4 | +0.22% | 24,025 | 235,816,461 |
| 2025-02-26 | 99.36 | 103.89 | 97 | 98.18 | -1.13% | 26,156 | 264,306,016 |
| 2025-02-25 | 95.32 | 101.44 | 95.05 | 99.3 | +2.27% | 18,774 | 186,396,750 |
| 2025-02-24 | 98.12 | 98.96 | 95 | 97.1 | -1.75% | 17,694 | 171,415,670 |
| 2025-02-21 | 97.9 | 100.89 | 97.5 | 98.83 | -0.07% | 22,482 | 222,537,341 |
| 2025-02-20 | 94.6 | 99.49 | 93.56 | 98.9 | +4.09% | 26,497 | 256,611,152 |
| 2025-02-19 | 88.4 | 96 | 88.02 | 95.01 | +7.45% | 27,484 | 258,530,426 |
| 2025-02-18 | 90.8 | 91.38 | 88.17 | 88.42 | -2.88% | 12,738 | 114,090,873 |
| 2025-02-17 | 91.24 | 92.5 | 88.71 | 91.04 | -0.04% | 12,454 | 112,493,060 |
| 2025-02-14 | 90 | 93.41 | 89.43 | 91.08 | +0.72% | 14,453 | 131,770,329 |
| 2025-02-13 | 95.21 | 96.34 | 90.34 | 90.43 | -6.55% | 22,620 | 209,739,095 |
| 2025-02-12 | 91.9 | 97.88 | 90.99 | 96.77 | +5.44% | 23,771 | 227,117,173 |
| 2025-02-11 | 91 | 93.99 | 89.4 | 91.78 | -0.02% | 21,156 | 194,080,670 |
| 2025-02-10 | 86.88 | 92.88 | 84.24 | 91.8 | +5.94% | 25,978 | 231,156,526 |
| 2025-02-07 | 85 | 88.5 | 85 | 86.65 | +1.23% | 25,471 | 220,964,594 |
| 2025-02-06 | 81.79 | 86.86 | 81.19 | 85.6 | +4.98% | 18,632 | 158,050,260 |
| 2025-02-05 | 79.87 | 83.55 | 79.03 | 81.54 | +4.06% | 17,963 | 146,724,617 |
| 2025-01-27 | 82.63 | 82.68 | 78.2 | 78.36 | -5.17% | 16,297 | 130,119,110 |
| 2025-01-24 | 83.82 | 87.99 | 81.36 | 82.63 | -1.74% | 27,792 | 233,993,764 |
| 2025-01-23 | 81.99 | 85.6 | 79.6 | 84.09 | +3.66% | 23,797 | 199,118,387 |
| 2025-01-22 | 83.26 | 83.26 | 80.15 | 81.12 | -2.36% | 14,948 | 122,012,379 |
| 2025-01-21 | 78.41 | 84.8 | 77.21 | 83.08 | +7.9% | 32,743 | 266,573,528 |
| 2025-01-20 | 78.5 | 79.38 | 76.23 | 77 | -1.53% | 11,766 | 90,813,660 |
| 2025-01-17 | 77.89 | 79.09 | 76.7 | 78.2 | +0.26% | 12,494 | 97,279,704 |
| 2025-01-16 | 80.69 | 80.88 | 76.18 | 78 | -2.33% | 22,581 | 177,120,207 |
| 2025-01-15 | 80.8 | 80.8 | 78.5 | 79.86 | +1.09% | 21,993 | 174,811,224 |
| 2025-01-14 | 67.69 | 79.38 | 67.65 | 79 | +15.55% | 41,183 | 310,402,795 |
| 2025-01-13 | 67 | 68.97 | 65.4 | 68.37 | +1.6% | 12,798 | 86,439,366 |
| 2025-01-10 | 64.77 | 70.3 | 64.77 | 67.29 | +2.16% | 20,454 | 139,938,933 |
| 2025-01-09 | 65.2 | 66.38 | 64.68 | 65.87 | -0.5% | 11,276 | 73,924,741 |
| 2025-01-08 | 64.65 | 67.61 | 62.86 | 66.2 | +2.13% | 16,288 | 106,648,671 |
| 2025-01-07 | 63.1 | 65.14 | 63.1 | 64.82 | +2.48% | 12,870 | 82,514,047 |
| 2025-01-06 | 65.9 | 66.45 | 62.61 | 63.25 | -4.31% | 13,098 | 84,259,802 |
| 2025-01-03 | 71.36 | 71.7 | 66 | 66.1 | -7.07% | 17,651 | 120,816,695 |
| 2025-01-02 | 74.91 | 76.94 | 70.5 | 71.13 | -5.93% | 20,032 | 148,061,505 |
| 2024-12-31 | 73.9 | 77.43 | 72.66 | 75.61 | +2.45% | 23,567 | 177,914,502 |
| 2024-12-30 | 74.5 | 74.84 | 72.29 | 73.8 | -0.95% | 9,735 | 71,589,395 |
| 2024-12-27 | 78.23 | 78.23 | 74 | 74.51 | -3.61% | 17,862 | 135,133,218 |
| 2024-12-26 | 73.89 | 78.92 | 73.1 | 77.3 | +4.39% | 21,543 | 165,565,625 |
| 2024-12-25 | 73.5 | 77 | 71.86 | 74.05 | +0.75% | 17,313 | 129,441,286 |
| 2024-12-24 | 72.22 | 74.09 | 72.22 | 73.5 | +1.59% | 12,025 | 87,941,325 |
| 2024-12-23 | 75.16 | 76.26 | 71.69 | 72.35 | -4.61% | 19,997 | 146,883,918 |
| 2024-12-20 | 74.73 | 78 | 74.66 | 75.85 | +1.2% | 20,369 | 155,842,448 |
| 2024-12-19 | 77.08 | 78.52 | 74.71 | 74.95 | -4.22% | 26,929 | 204,705,641 |
| 2024-12-18 | 78.95 | 82 | 76.56 | 78.25 | -2.31% | 23,278 | 183,876,329 |
| 2024-12-17 | 79.1 | 82.8 | 77.4 | 80.1 | +0.16% | 28,461 | 227,412,854 |
| 2024-12-16 | 76.71 | 81.01 | 75.13 | 79.97 | +3.36% | 29,088 | 229,639,421 |
| 2024-12-13 | 79.04 | 81.38 | 76.45 | 77.37 | -3.42% | 30,013 | 234,760,531 |
| 2024-12-12 | 81.08 | 82.79 | 78.85 | 80.11 | -3.47% | 36,622 | 295,351,452 |
| 2024-12-11 | 77.7 | 89.36 | 75.75 | 82.99 | +6.71% | 64,411 | 525,031,502 |
| 2024-12-10 | 71.7 | 78.8 | 70.63 | 77.77 | +12.63% | 53,732 | 405,830,764 |
| 2024-12-09 | 70 | 70.94 | 68.22 | 69.05 | -1.36% | 16,648 | 115,628,406 |
| 2024-12-06 | 71.08 | 71.26 | 68.42 | 70 | -1.77% | 18,208 | 126,823,904 |
| 2024-12-05 | 67.39 | 72.95 | 67.39 | 71.26 | +5.49% | 29,943 | 212,697,149 |
| 2024-12-04 | 68.58 | 69.96 | 67.24 | 67.55 | -1.67% | 15,824 | 108,062,820 |
| 2024-12-03 | 69.66 | 70.48 | 67.71 | 68.7 | -1.86% | 16,553 | 113,995,564 |
| 2024-12-02 | 68.86 | 70.6 | 68.08 | 70 | +2.38% | 21,223 | 147,901,660 |
| 2024-11-29 | 66.6 | 69.8 | 65.37 | 68.37 | +3.69% | 24,209 | 165,022,452 |
| 2024-11-28 | 64.95 | 67.33 | 64.55 | 65.94 | +1.98% | 22,178 | 146,997,943 |
| 2024-11-27 | 61.25 | 65.07 | 60 | 64.66 | +5.29% | 12,723 | 79,530,484 |
| 2024-11-26 | 63.01 | 63.36 | 61.21 | 61.41 | -2.38% | 10,091 | 62,718,237 |
| 2024-11-25 | 62.22 | 63.62 | 61.18 | 62.91 | +0.96% | 15,135 | 94,532,261 |
| 2024-11-22 | 65.12 | 66.88 | 61.9 | 62.31 | -5.25% | 17,156 | 110,486,555 |
| 2024-11-21 | 66.49 | 67.18 | 64.71 | 65.76 | -1.07% | 14,381 | 94,992,600 |
| 2024-11-20 | 63.86 | 66.71 | 63.74 | 66.47 | +4.1% | 20,084 | 132,137,870 |
| 2024-11-19 | 60.72 | 64 | 60.72 | 63.85 | +5.75% | 16,101 | 100,561,385 |
| 2024-11-18 | 63.18 | 63.67 | 60.12 | 60.38 | -4.43% | 17,301 | 106,252,811 |
| 2024-11-15 | 64.69 | 66.28 | 63.1 | 63.18 | -2.87% | 13,764 | 89,006,377 |
| 2024-11-14 | 68.13 | 68.94 | 64.9 | 65.05 | -4.94% | 14,270 | 95,488,555 |
| 2024-11-13 | 68.94 | 69.49 | 65.75 | 68.43 | -0.78% | 19,801 | 133,195,063 |
| 2024-11-12 | 70.38 | 71.08 | 67.73 | 68.97 | -2.25% | 20,332 | 141,715,798 |
| 2024-11-11 | 66 | 70.66 | 65.55 | 70.56 | +6.17% | 24,527 | 169,372,085 |
| 2024-11-08 | 66.19 | 68.55 | 66 | 66.46 | +0.87% | 19,083 | 128,271,088 |
| 2024-11-07 | 65.8 | 66.14 | 63.83 | 65.89 | +0.63% | 19,271 | 125,046,902 |
| 2024-11-06 | 66.18 | 68.08 | 65.1 | 65.48 | -1.13% | 23,438 | 156,406,829 |
| 2024-11-05 | 63 | 66.69 | 61.28 | 66.23 | +5.46% | 29,741 | 193,304,426 |
| 2024-11-04 | 58.76 | 64.66 | 58.52 | 62.8 | +6.88% | 30,507 | 191,237,405 |
| 2024-11-01 | 61.58 | 61.88 | 58.48 | 58.76 | -4.69% | 17,715 | 105,775,810 |
| 2024-10-31 | 59.79 | 62.36 | 58.5 | 61.65 | +1.93% | 22,463 | 136,447,135 |
| 2024-10-30 | 59 | 61.87 | 58.46 | 60.48 | -0.25% | 23,383 | 140,520,794 |
| 2024-10-29 | 63.8 | 63.85 | 60.18 | 60.63 | -4.2% | 27,797 | 171,233,571 |
| 2024-10-28 | 61.22 | 64.48 | 59.31 | 63.29 | +4.65% | 26,721 | 165,366,763 |
| 2024-10-25 | 58.07 | 61.3 | 58.07 | 60.48 | +4.17% | 20,122 | 120,308,127 |
| 2024-10-24 | 58.88 | 59.33 | 57.88 | 58.06 | -2.37% | 11,530 | 67,356,382 |
| 2024-10-23 | 58.52 | 60.48 | 57.89 | 59.47 | +1.45% | 21,902 | 130,253,451 |
| 2024-10-22 | 59.49 | 59.49 | 57.24 | 58.62 | -0.53% | 19,437 | 113,564,315 |
| 2024-10-21 | 58.4 | 60.9 | 57.16 | 58.93 | +2.08% | 28,180 | 166,220,388 |
| 2024-10-18 | 53.5 | 59.24 | 53.42 | 57.73 | +6.75% | 30,411 | 171,547,020 |
| 2024-10-17 | 54.67 | 55.78 | 53.99 | 54.08 | -0.44% | 14,771 | 81,141,006 |
| 2024-10-16 | 53.96 | 55.53 | 53.05 | 54.32 | -1.38% | 12,909 | 69,950,003 |
| 2024-10-15 | 55.48 | 57.37 | 55 | 55.08 | -1.7% | 19,349 | 108,604,075 |
| 2024-10-14 | 55.82 | 56.59 | 53.47 | 56.03 | +0.41% | 24,140 | 133,228,112 |
| 2024-10-11 | 61.48 | 61.48 | 55.06 | 55.8 | -9.06% | 28,792 | 165,563,332 |
| 2024-10-10 | 65.03 | 67.5 | 61.18 | 61.36 | -4.53% | 25,279 | 160,815,279 |
| 2024-10-09 | 70.05 | 71.98 | 64.17 | 64.27 | -12.91% | 38,544 | 263,032,088 |
| 2024-10-08 | 74.38 | 74.38 | 66.88 | 73.8 | +19.07% | 44,770 | 321,247,547 |
| 2024-09-30 | 55.22 | 62 | 53.78 | 61.98 | +19.12% | 36,714 | 212,991,992 |
| 2024-09-27 | 49.52 | 52.41 | 49.4 | 52.03 | +7.08% | 11,212 | 56,492,242 |
| 2024-09-26 | 46.25 | 48.59 | 46.18 | 48.59 | +5.01% | 18,273 | 86,588,676 |
| 2024-09-25 | 46.79 | 47.67 | 46.21 | 46.27 | +0.65% | 13,908 | 65,386,190 |
| 2024-09-24 | 43.9 | 45.97 | 43.36 | 45.97 | +5.78% | 12,427 | 55,678,903 |
| 2024-09-23 | 43.1 | 44.26 | 42.76 | 43.46 | +0.32% | 6,135 | 26,795,923 |
| 2024-09-20 | 44.58 | 44.87 | 42.86 | 43.32 | -2.65% | 9,555 | 41,503,958 |
| 2024-09-19 | 44.56 | 46.05 | 44.07 | 44.5 | +0.32% | 7,876 | 35,331,569 |
| 2024-09-18 | 44.8 | 45.59 | 43.87 | 44.36 | -1.16% | 4,306 | 19,091,850 |
| 2024-09-13 | 46.2 | 46.2 | 44.81 | 44.88 | -2.54% | 4,767 | 21,605,312 |
| 2024-09-12 | 46.79 | 47.29 | 46.03 | 46.05 | -1.58% | 5,108 | 23,775,233 |
| 2024-09-11 | 46.49 | 46.93 | 46.17 | 46.79 | +0.15% | 4,245 | 19,802,267 |
| 2024-09-10 | 46.46 | 47.13 | 45.63 | 46.72 | +0.56% | 7,308 | 33,881,354 |
| 2024-09-09 | 47.36 | 47.6 | 46.21 | 46.46 | -1.55% | 6,271 | 29,384,096 |
| 2024-09-06 | 48.99 | 48.99 | 47.15 | 47.19 | -3.1% | 5,471 | 26,110,812 |
| 2024-09-05 | 48.39 | 49.53 | 48.28 | 48.7 | +0.62% | 6,558 | 32,064,757 |
| 2024-09-04 | 47.98 | 48.87 | 47.64 | 48.4 | -0.33% | 5,238 | 25,271,992 |
| 2024-09-03 | 47.3 | 49.29 | 46.86 | 48.56 | +2.66% | 9,565 | 46,307,147 |
| 2024-09-02 | 51.21 | 51.57 | 47.3 | 47.3 | -8.76% | 16,551 | 80,406,640 |
| 2024-08-30 | 50.24 | 51.9 | 49.88 | 51.84 | +3.14% | 13,562 | 69,793,931 |
| 2024-08-29 | 48.38 | 51 | 48.21 | 50.26 | +3.35% | 11,337 | 56,568,781 |
| 2024-08-28 | 47.76 | 49.17 | 47.5 | 48.63 | +1.97% | 7,804 | 37,777,038 |
| 2024-08-27 | 50 | 50.01 | 47.69 | 47.69 | -4.49% | 11,922 | 57,929,438 |
| 2024-08-26 | 50.5 | 51.78 | 49.55 | 49.93 | -1.11% | 6,468 | 32,585,144 |
| 2024-08-23 | 50.03 | 50.79 | 49.87 | 50.49 | +0.54% | 5,957 | 29,986,660 |
| 2024-08-22 | 51.25 | 51.8 | 49.9 | 50.22 | -2.01% | 7,595 | 38,492,699 |
| 2024-08-21 | 51.42 | 52.43 | 51.07 | 51.25 | -0.58% | 4,928 | 25,458,819 |
| 2024-08-20 | 53.49 | 53.49 | 51.55 | 51.55 | -3.28% | 6,657 | 34,761,288 |
| 2024-08-19 | 53.29 | 54.2 | 52.88 | 53.3 | +0.04% | 4,236 | 22,666,371 |
| 2024-08-16 | 53.64 | 54.25 | 53.18 | 53.28 | -0.91% | 4,953 | 26,597,620 |
| 2024-08-15 | 53.08 | 54.88 | 52.55 | 53.77 | +1.3% | 8,216 | 44,219,304 |
| 2024-08-14 | 53.39 | 53.86 | 52.8 | 53.08 | -0.99% | 5,309 | 28,264,143 |
| 2024-08-13 | 53.91 | 54.13 | 52.8 | 53.61 | -0.19% | 5,380 | 28,655,498 |
| 2024-08-12 | 53.4 | 53.98 | 52.83 | 53.71 | +0.21% | 5,820 | 31,088,334 |
| 2024-08-09 | 54.37 | 54.99 | 53.52 | 53.6 | -0.96% | 5,147 | 27,835,150 |
| 2024-08-08 | 54.41 | 55.16 | 52.71 | 54.12 | -0.55% | 8,218 | 44,186,468 |
| 2024-08-07 | 54.84 | 55.27 | 54.32 | 54.42 | -1.04% | 6,235 | 34,123,138 |
| 2024-08-06 | 55.4 | 55.74 | 54.25 | 54.99 | +1.27% | 6,991 | 38,357,255 |
| 2024-08-05 | 55.86 | 56.6 | 54.15 | 54.3 | -3.38% | 10,352 | 56,979,645 |
| 2024-08-02 | 58.02 | 58.88 | 56.09 | 56.2 | -4.29% | 9,356 | 53,416,601 |
| 2024-08-01 | 59.45 | 60 | 57.57 | 58.72 | -1.18% | 7,486 | 43,956,528 |
| 2024-07-31 | 55.99 | 59.59 | 54.98 | 59.42 | +7.01% | 9,437 | 54,720,340 |
| 2024-07-30 | 55.89 | 56.88 | 54.8 | 55.53 | -0.68% | 6,095 | 33,925,361 |
| 2024-07-29 | 56.5 | 57.01 | 55.6 | 55.91 | -0.82% | 6,718 | 37,792,573 |
| 2024-07-26 | 55.34 | 57.18 | 55.29 | 56.37 | +1.68% | 4,989 | 28,124,818 |
| 2024-07-25 | 54.05 | 56.79 | 54 | 55.44 | -0.11% | 6,391 | 35,436,935 |
| 2024-07-24 | 57.85 | 58.42 | 55.37 | 55.5 | -3.95% | 7,360 | 41,585,924 |
| 2024-07-23 | 61.48 | 61.48 | 57.63 | 57.78 | -5.51% | 6,536 | 38,806,585 |
| 2024-07-22 | 61.51 | 62.14 | 60.31 | 61.15 | -0.11% | 6,394 | 39,067,733 |
| 2024-07-19 | 60.01 | 62.18 | 59.69 | 61.22 | +1.69% | 7,629 | 46,638,092 |
| 2024-07-18 | 59.73 | 60.5 | 57.8 | 60.2 | +0.15% | 5,839 | 34,528,447 |
| 2024-07-17 | 61.08 | 61.14 | 60 | 60.11 | -1.13% | 4,179 | 25,278,228 |
| 2024-07-16 | 59.69 | 61.65 | 58.11 | 60.8 | +2.15% | 7,071 | 42,851,874 |
| 2024-07-15 | 61 | 61.45 | 59.3 | 59.52 | -2.73% | 6,034 | 36,292,566 |
| 2024-07-12 | 59.71 | 61.98 | 59.51 | 61.19 | +1.98% | 8,768 | 53,427,827 |
| 2024-07-11 | 59.6 | 60.5 | 58.6 | 60 | +2.74% | 7,227 | 43,160,794 |
| 2024-07-10 | 58.1 | 59.29 | 57.79 | 58.4 | +0.52% | 7,689 | 45,056,667 |
| 2024-07-09 | 55.98 | 58.72 | 55 | 58.1 | +4.44% | 11,354 | 64,385,356 |
| 2024-07-08 | 57.74 | 57.97 | 55.2 | 55.63 | -4.04% | 8,366 | 46,946,041 |
| 2024-07-05 | 57.37 | 58.12 | 55.58 | 57.97 | +1.38% | 7,790 | 44,301,687 |
| 2024-07-04 | 58.35 | 59.82 | 57.11 | 57.18 | -1.84% | 7,894 | 46,195,739 |
| 2024-07-03 | 58.49 | 59.18 | 57.5 | 58.25 | -1.15% | 7,948 | 46,333,765 |
| 2024-07-02 | 61.76 | 62.38 | 58.53 | 58.93 | -4.81% | 11,835 | 70,915,113 |
| 2024-07-01 | 64.14 | 64.24 | 60.99 | 61.91 | -3.31% | 9,597 | 59,357,960 |
| 2024-06-28 | 64 | 65.95 | 63.52 | 64.03 | -0.7% | 7,488 | 48,471,995 |
| 2024-06-27 | 66.57 | 66.91 | 64.35 | 64.48 | -3.18% | 5,702 | 37,296,499 |
| 2024-06-26 | 64.42 | 66.82 | 63.01 | 66.6 | +3.03% | 8,260 | 53,485,266 |
| 2024-06-25 | 69 | 69.11 | 63.95 | 64.64 | -5.52% | 10,493 | 68,968,749 |
| 2024-06-24 | 71.54 | 71.96 | 68.33 | 68.42 | -4.35% | 9,467 | 66,122,515 |
| 2024-06-21 | 73.62 | 73.62 | 71.46 | 71.53 | -2.61% | 7,118 | 51,261,437 |
| 2024-06-20 | 73.3 | 76 | 73.3 | 73.45 | -0.31% | 8,582 | 64,082,813 |
| 2024-06-19 | 75.4 | 75.59 | 73.03 | 73.68 | -2.51% | 11,393 | 84,300,402 |
| 2024-06-18 | 76 | 76.69 | 74.97 | 75.58 | -0.66% | 10,199 | 77,051,041 |
| 2024-06-17 | 74.2 | 76.65 | 73.09 | 76.08 | +2.71% | 10,422 | 78,841,260 |
| 2024-06-14 | 73.62 | 75.59 | 72.18 | 74.07 | +0.01% | 12,629 | 92,882,913 |
| 2024-06-13 | 72.56 | 75.87 | 72.29 | 74.06 | +2.29% | 14,472 | 107,428,456 |
| 2024-06-12 | 69.2 | 74.66 | 69.2 | 72.4 | +3.67% | 16,226 | 118,394,197 |
| 2024-06-11 | 67.59 | 69.84 | 66.19 | 69.84 | +2.77% | 9,005 | 61,779,866 |
| 2024-06-07 | 68 | 69.36 | 67.02 | 67.96 | +0.31% | 8,229 | 55,859,993 |
| 2024-06-06 | 68.79 | 70.1 | 67.41 | 67.75 | -0.04% | 13,462 | 92,645,034 |
| 2024-06-05 | 67.41 | 69.15 | 66.65 | 67.78 | +0.55% | 9,399 | 64,086,499 |
| 2024-06-04 | 67.26 | 69.26 | 66.36 | 67.41 | +0.28% | 8,975 | 60,782,403 |
| 2024-06-03 | 67.4 | 68.66 | 66.62 | 67.22 | -0.22% | 6,068 | 41,043,060 |
| 2024-05-31 | 65.56 | 68.45 | 65.56 | 67.37 | +1.37% | 7,962 | 53,789,543 |
| 2024-05-30 | 65.28 | 67.08 | 64.41 | 66.46 | +1.02% | 5,040 | 33,297,722 |
| 2024-05-29 | 65.47 | 66.58 | 65.33 | 65.79 | -0.17% | 4,178 | 27,583,995 |
| 2024-05-28 | 66.36 | 67.27 | 65.2 | 65.9 | -0.75% | 4,820 | 31,928,112 |
| 2024-05-27 | 65.22 | 66.48 | 63.4 | 66.4 | +1.48% | 8,522 | 55,158,116 |
| 2024-05-24 | 68.47 | 70 | 65.1 | 65.43 | -5.46% | 11,657 | 77,751,321 |
| 2024-05-23 | 70.7 | 71.36 | 69.06 | 69.21 | -3.05% | 6,555 | 45,808,923 |
| 2024-05-22 | 70.2 | 71.39 | 69.4 | 71.39 | +1.7% | 6,560 | 46,233,119 |
| 2024-05-21 | 70.48 | 70.57 | 69.12 | 70.2 | +0.06% | 4,005 | 28,014,760 |
| 2024-05-20 | 70.13 | 71.28 | 69.53 | 70.16 | -0.21% | 6,188 | 43,564,770 |
| 2024-05-17 | 68.57 | 70.37 | 68.08 | 70.31 | +2.31% | 6,257 | 43,370,211 |
| 2024-05-16 | 69.1 | 70.1 | 68.6 | 68.72 | -0.55% | 5,167 | 35,708,619 |
| 2024-05-15 | 70.5 | 71.25 | 68.8 | 69.1 | -3.04% | 7,429 | 51,838,204 |
| 2024-05-14 | 69.17 | 71.5 | 68.27 | 71.27 | +3.19% | 12,083 | 84,505,892 |
| 2024-05-13 | 71.03 | 71.03 | 68.57 | 69.07 | -3.24% | 9,641 | 66,876,967 |
| 2024-05-10 | 74.91 | 75.67 | 71.1 | 71.38 | -4.32% | 10,368 | 74,729,056 |
| 2024-05-09 | 73.66 | 75.3 | 73.1 | 74.6 | +1.69% | 7,051 | 52,586,143 |
| 2024-05-08 | 76 | 76 | 73.23 | 73.36 | -3.09% | 10,351 | 76,692,314 |
| 2024-05-07 | 76.81 | 76.81 | 75.32 | 75.7 | -0.46% | 8,579 | 65,100,017 |
| 2024-05-06 | 77.65 | 77.65 | 75.75 | 76.05 | +0.7% | 11,046 | 84,419,659 |
| 2024-04-30 | 77.67 | 78.48 | 75.11 | 75.52 | -1.38% | 14,163 | 107,891,822 |
| 2024-04-29 | 73.66 | 77.45 | 73.3 | 76.58 | +5% | 12,627 | 95,828,665 |
| 2024-04-26 | 68.13 | 73.31 | 68.13 | 72.93 | +5.99% | 13,967 | 100,146,159 |
| 2024-04-25 | 70.56 | 70.69 | 68.62 | 68.81 | -2.6% | 11,119 | 77,284,180 |
| 2024-04-24 | 73.34 | 73.88 | 69.33 | 70.65 | -3.67% | 14,499 | 102,984,685 |
| 2024-04-23 | 72.13 | 74.5 | 71.88 | 73.34 | +0.47% | 7,830 | 57,196,736 |
| 2024-04-22 | 70.8 | 73.53 | 69.32 | 73 | +0.75% | 9,717 | 69,724,283 |
| 2024-04-19 | 76.22 | 76.26 | 72.1 | 72.46 | -6.03% | 12,826 | 94,547,307 |
| 2024-04-18 | 78.7 | 79.5 | 76 | 77.11 | -2.82% | 11,646 | 90,213,818 |
| 2024-04-17 | 73.71 | 79.86 | 73.18 | 79.35 | +9.52% | 13,623 | 104,495,308 |
| 2024-04-16 | 77.34 | 77.63 | 71.91 | 72.45 | -6.36% | 10,773 | 79,135,488 |
| 2024-04-15 | 79 | 80.27 | 75.45 | 77.37 | -3.29% | 12,333 | 95,546,740 |
| 2024-04-12 | 80.2 | 83.18 | 79.65 | 80 | -0.46% | 8,805 | 71,281,468 |
| 2024-04-11 | 79.14 | 83.26 | 79.14 | 80.37 | +0.45% | 10,196 | 83,154,443 |
| 2024-04-10 | 82.86 | 83.81 | 78.6 | 80.01 | -3.88% | 11,929 | 95,173,427 |
| 2024-04-09 | 83.1 | 84.8 | 81.58 | 83.24 | +0.48% | 7,678 | 63,738,858 |
| 2024-04-08 | 88.97 | 88.97 | 82.77 | 82.84 | -7.85% | 12,866 | 109,042,000 |
| 2024-04-03 | 89 | 90.75 | 87.22 | 89.9 | +1.3% | 12,613 | 112,784,729 |
| 2024-04-02 | 91.5 | 91.96 | 87.6 | 88.75 | -3.21% | 16,482 | 146,930,132 |
| 2024-04-01 | 92 | 94.8 | 89.9 | 91.69 | +0.26% | 16,749 | 154,889,338 |
| 2024-03-29 | 99.63 | 100.46 | 91.37 | 91.45 | -9.46% | 24,409 | 234,687,728 |
| 2024-03-28 | 93.5 | 102.21 | 92.28 | 101 | +6.88% | 19,743 | 193,628,413 |
| 2024-03-27 | 93.08 | 96.38 | 91.69 | 94.5 | +1.53% | 16,550 | 156,242,610 |
| 2024-03-26 | 95.55 | 99.5 | 89.2 | 93.08 | -2.53% | 21,652 | 204,413,990 |
| 2024-03-25 | 93.7 | 100 | 92.12 | 95.5 | +1.48% | 19,434 | 187,764,765 |
| 2024-03-22 | 91 | 96.5 | 89.1 | 94.11 | +2.07% | 18,012 | 165,862,231 |
| 2024-03-21 | 91.8 | 95.3 | 90.25 | 92.2 | -0.8% | 17,824 | 164,403,162 |
| 2024-03-20 | 88.15 | 93.31 | 88.08 | 92.94 | +4.98% | 19,785 | 181,369,455 |
| 2024-03-19 | 88.25 | 90.66 | 87.82 | 88.53 | +0.32% | 15,245 | 136,172,573 |
| 2024-03-18 | 88.51 | 90 | 86.13 | 88.25 | +1.17% | 17,445 | 152,612,589 |
| 2024-03-15 | 80.3 | 87.27 | 79.26 | 87.23 | +8.63% | 19,801 | 167,769,443 |
| 2024-03-14 | 83.88 | 84.23 | 79.1 | 80.3 | -3.83% | 9,955 | 81,084,697 |
| 2024-03-13 | 80.91 | 84.58 | 80.12 | 83.5 | +3.23% | 12,409 | 103,199,183 |
| 2024-03-12 | 80 | 81.6 | 79.54 | 80.89 | +0.55% | 10,633 | 85,660,716 |
| 2024-03-11 | 78.5 | 80.49 | 78.38 | 80.45 | +1.42% | 7,818 | 62,090,562 |
| 2024-03-08 | 78.5 | 80.37 | 78 | 79.32 | 0% | 6,381 | 50,318,471 |
| 2024-03-07 | 82.36 | 83.46 | 79.32 | 79.32 | -2.85% | 7,990 | 64,942,281 |
| 2024-03-06 | 80.89 | 82.36 | 79.31 | 81.65 | +0.73% | 7,081 | 57,388,411 |
| 2024-03-05 | 83.5 | 84.04 | 80.52 | 81.06 | -3.38% | 9,962 | 81,496,783 |
| 2024-03-04 | 84.5 | 85 | 81.58 | 83.9 | -0.1% | 10,098 | 84,482,198 |
| 2024-03-01 | 83.49 | 85.37 | 82.64 | 83.98 | +0.7% | 16,349 | 137,681,195 |
| 2024-02-29 | 77.18 | 83.6 | 77.18 | 83.4 | +4.91% | 10,729 | 87,961,183 |
| 2024-02-28 | 88.6 | 88.6 | 79.5 | 79.5 | -9.45% | 13,850 | 117,231,005 |
| 2024-02-27 | 85.71 | 87.87 | 83 | 87.8 | +1.67% | 13,911 | 118,830,364 |
| 2024-02-26 | 84.79 | 88.3 | 84 | 86.36 | +2.52% | 12,519 | 108,135,261 |
| 2024-02-23 | 85 | 85.76 | 81.62 | 84.24 | +0.91% | 7,845 | 65,099,831 |
| 2024-02-22 | 82.99 | 84.28 | 82.2 | 83.48 | +0.88% | 5,024 | 41,759,524 |
| 2024-02-21 | 82.49 | 85.94 | 81.4 | 82.75 | -0.42% | 5,732 | 48,134,990 |
| 2024-02-20 | 83.53 | 84.77 | 81.4 | 83.1 | -0.5% | 4,792 | 39,515,724 |
| 2024-02-19 | 85.57 | 86.7 | 81.53 | 83.52 | -0.45% | 6,699 | 56,209,097 |
| 2024-02-08 | 82 | 87.4 | 81.91 | 83.9 | +2.35% | 9,212 | 78,370,029 |
| 2024-02-07 | 73.4 | 82.2 | 73.4 | 81.97 | +11.03% | 10,908 | 87,256,956 |
| 2024-02-06 | 66.47 | 74.92 | 63.08 | 73.83 | +11.06% | 8,745 | 61,005,590 |
| 2024-02-05 | 69.79 | 70 | 62.6 | 66.48 | -4.01% | 7,465 | 49,185,030 |
| 2024-02-02 | 73.54 | 75.1 | 66 | 69.26 | -6.09% | 6,782 | 47,827,063 |
| 2024-02-01 | 73.15 | 75.24 | 71.4 | 73.75 | +0.82% | 6,515 | 48,045,488 |
| 2024-01-31 | 77.86 | 78.3 | 72.98 | 73.15 | -6.33% | 6,316 | 47,507,583 |
| 2024-01-30 | 80.77 | 81.52 | 78.09 | 78.09 | -3.57% | 5,319 | 42,315,686 |
| 2024-01-29 | 83.86 | 85.79 | 80.9 | 80.98 | -2.3% | 6,647 | 54,755,198 |
| 2024-01-26 | 86.49 | 86.49 | 82.56 | 82.89 | -4.72% | 4,885 | 41,216,795 |
| 2024-01-25 | 84.42 | 87.96 | 82.08 | 87 | +3.06% | 3,846 | 33,092,643 |
| 2024-01-24 | 85.31 | 85.44 | 80.5 | 84.42 | +0.44% | 4,410 | 36,639,614 |
| 2024-01-23 | 81.52 | 84.97 | 81.5 | 84.05 | +2.49% | 4,686 | 39,053,067 |
| 2024-01-22 | 88.35 | 88.92 | 81 | 82.01 | -6.72% | 6,666 | 56,550,002 |
| 2024-01-19 | 88.41 | 90.09 | 87.66 | 87.92 | -0.86% | 3,272 | 29,063,822 |
| 2024-01-18 | 88.7 | 89.21 | 85.02 | 88.68 | -0.02% | 6,279 | 54,532,252 |
| 2024-01-17 | 92.48 | 92.6 | 88.7 | 88.7 | -4.29% | 3,807 | 34,478,075 |
| 2024-01-16 | 92.82 | 94.46 | 90.91 | 92.68 | -0.57% | 4,724 | 43,495,913 |
| 2024-01-15 | 94.5 | 95.77 | 93.06 | 93.21 | -2.17% | 4,149 | 38,980,280 |
| 2024-01-12 | 95.75 | 97.73 | 95.15 | 95.28 | -0.99% | 4,426 | 42,547,216 |
| 2024-01-11 | 95.99 | 97.64 | 94.8 | 96.23 | +0.24% | 6,158 | 58,987,557 |
| 2024-01-10 | 99 | 99.24 | 94.91 | 96 | -2.36% | 4,820 | 46,882,723 |
| 2024-01-09 | 99.92 | 102.29 | 97.8 | 98.32 | -1.55% | 4,474 | 44,648,987 |
| 2024-01-08 | 102.65 | 103.2 | 99.77 | 99.87 | -2.09% | 4,203 | 42,448,473 |
| 2024-01-05 | 105.55 | 106.94 | 101.55 | 102 | -2.43% | 4,086 | 42,292,342 |
| 2024-01-04 | 105.7 | 106.01 | 103.81 | 104.54 | -1.1% | 3,142 | 32,900,941 |
| 2024-01-03 | 108.01 | 109.88 | 104.74 | 105.7 | -2.62% | 4,510 | 48,062,407 |
| 2024-01-02 | 112 | 113.19 | 108.54 | 108.54 | -3.09% | 4,350 | 47,911,525 |
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：