股票概览
131.23
+0.56%
+0.73
130.5
开盘价
132.53
最高价
129.14
最低价
3,699
成交量
数据更新至: 2025-03-25
技术指标
131.62
MA5 (5日均线)
132.73
MA10 (10日均线)
131.54
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 | 130.5 | 132.53 | 129.14 | 131.23 | +0.56% | 3,699 | 48,518,435 |
| 2025-03-24 | 128.68 | 133.68 | 128.64 | 130.5 | +1.03% | 8,382 | 110,109,843 |
| 2025-03-21 | 131.47 | 134.33 | 129.17 | 129.17 | -2.54% | 5,504 | 72,308,077 |
| 2025-03-20 | 134 | 135 | 130.86 | 132.53 | -1.57% | 10,075 | 133,574,722 |
| 2025-03-19 | 136.95 | 136.95 | 133.25 | 134.65 | -0.63% | 7,082 | 95,425,297 |
| 2025-03-18 | 131.4 | 136.84 | 130.75 | 135.51 | +3.05% | 10,741 | 144,728,254 |
| 2025-03-17 | 134.98 | 136.49 | 130.5 | 131.5 | -2.13% | 11,240 | 150,074,956 |
| 2025-03-14 | 133.77 | 136.98 | 132.35 | 134.36 | +0.01% | 6,054 | 81,296,575 |
| 2025-03-13 | 133.55 | 135.33 | 131.99 | 134.35 | +0.67% | 6,725 | 89,892,382 |
| 2025-03-12 | 133.58 | 134.35 | 132.03 | 133.45 | +0.34% | 6,309 | 84,131,028 |
| 2025-03-11 | 131.34 | 134.26 | 130 | 133 | +1.54% | 8,053 | 106,762,868 |
| 2025-03-10 | 132.67 | 133.87 | 129.79 | 130.98 | -1.19% | 6,463 | 84,691,276 |
| 2025-03-07 | 132.5 | 134.97 | 131.39 | 132.56 | +0.14% | 7,402 | 98,705,600 |
| 2025-03-06 | 132 | 133.8 | 130.31 | 132.37 | +1.22% | 9,645 | 127,693,274 |
| 2025-03-05 | 132.03 | 134.6 | 130.4 | 130.77 | -1.55% | 11,059 | 146,131,678 |
| 2025-03-04 | 124.99 | 134.5 | 123.96 | 132.83 | +4.99% | 16,017 | 211,709,977 |
| 2025-03-03 | 130 | 133.26 | 125.81 | 126.52 | -2.12% | 12,288 | 158,791,925 |
| 2025-02-28 | 128.8 | 132.2 | 126.6 | 129.26 | +0.34% | 12,917 | 167,883,802 |
| 2025-02-27 | 126.4 | 129.46 | 125.68 | 128.82 | +1.87% | 12,057 | 154,808,434 |
| 2025-02-26 | 126.3 | 128.43 | 124.3 | 126.46 | -0.43% | 10,317 | 130,473,594 |
| 2025-02-25 | 130.55 | 130.55 | 119.2 | 127 | +0.25% | 23,209 | 287,737,014 |
| 2025-02-24 | 122.71 | 126.73 | 119.1 | 126.68 | +2.92% | 16,687 | 207,008,834 |
| 2025-02-21 | 121.35 | 124 | 116.6 | 123.08 | +1.42% | 13,967 | 167,654,748 |
| 2025-02-20 | 120.86 | 122.6 | 118.7 | 121.36 | +0.42% | 9,491 | 114,682,956 |
| 2025-02-19 | 117 | 121.2 | 116.04 | 120.85 | +2.24% | 13,108 | 156,394,435 |
| 2025-02-18 | 112.28 | 118.56 | 110.66 | 118.2 | +5.41% | 21,422 | 248,580,601 |
| 2025-02-17 | 112.74 | 113.71 | 110.31 | 112.13 | -0.68% | 9,633 | 107,744,192 |
| 2025-02-14 | 114 | 115.79 | 111.23 | 112.9 | -0.19% | 9,671 | 109,158,721 |
| 2025-02-13 | 114.62 | 115.88 | 112.4 | 113.11 | -1.32% | 15,055 | 171,280,334 |
| 2025-02-12 | 118.67 | 121.08 | 114.1 | 114.62 | -4.89% | 22,875 | 265,928,186 |
| 2025-02-11 | 122.5 | 125.88 | 119.79 | 120.51 | -0.98% | 13,254 | 161,705,354 |
| 2025-02-10 | 120.81 | 126.66 | 120.03 | 121.7 | +0.75% | 15,832 | 196,009,110 |
| 2025-02-07 | 119.78 | 123.27 | 117.8 | 120.8 | +1.38% | 15,056 | 182,481,974 |
| 2025-02-06 | 112.32 | 119.96 | 111.38 | 119.15 | +5.53% | 17,023 | 198,569,125 |
| 2025-02-05 | 113.17 | 113.98 | 109 | 112.91 | -0.23% | 9,654 | 107,677,810 |
| 2025-01-27 | 114.55 | 114.55 | 110 | 113.17 | -0.89% | 9,523 | 107,339,531 |
| 2025-01-24 | 106.38 | 117.3 | 104 | 114.19 | +5.73% | 27,690 | 313,614,804 |
| 2025-01-23 | 107.37 | 110.26 | 105.15 | 108 | +1.88% | 13,155 | 141,772,010 |
| 2025-01-22 | 106.95 | 108.47 | 104.62 | 106.01 | -0.88% | 11,101 | 118,317,196 |
| 2025-01-21 | 102.38 | 107.93 | 102 | 106.95 | +4.46% | 13,099 | 137,926,934 |
| 2025-01-20 | 99.92 | 104.58 | 98.51 | 102.38 | +4.57% | 13,009 | 133,192,999 |
| 2025-01-17 | 97.8 | 98.99 | 95.53 | 97.91 | +0.68% | 8,361 | 81,206,015 |
| 2025-01-16 | 101.58 | 103 | 95.14 | 97.25 | -3.83% | 19,654 | 193,310,539 |
| 2025-01-15 | 103.74 | 104.52 | 101.05 | 101.12 | -2.72% | 9,130 | 93,336,133 |
| 2025-01-14 | 103 | 105.85 | 101.56 | 103.95 | +2% | 8,001 | 83,288,015 |
| 2025-01-13 | 101 | 105.05 | 100 | 101.91 | -0.09% | 6,170 | 63,176,816 |
| 2025-01-10 | 105.21 | 106.95 | 101.2 | 102 | -3% | 8,167 | 84,852,950 |
| 2025-01-09 | 104.5 | 106.48 | 102.34 | 105.15 | +0.43% | 10,405 | 108,765,583 |
| 2025-01-08 | 102 | 106.49 | 99.77 | 104.7 | +2.65% | 12,388 | 127,480,129 |
| 2025-01-07 | 94.62 | 102.74 | 93.05 | 102 | +9.42% | 15,891 | 158,079,144 |
| 2025-01-06 | 93 | 95.65 | 91.4 | 93.22 | -0.31% | 9,672 | 90,437,166 |
| 2025-01-03 | 93.91 | 98 | 93.3 | 93.51 | -1.03% | 8,812 | 83,903,930 |
| 2025-01-02 | 98.04 | 99.33 | 92.1 | 94.48 | -3.61% | 13,679 | 130,567,996 |
| 2024-12-31 | 99.26 | 100.5 | 97.5 | 98.02 | -1.78% | 10,592 | 104,680,328 |
| 2024-12-30 | 100.37 | 101.53 | 97.7 | 99.8 | -2.04% | 12,554 | 124,731,614 |
| 2024-12-27 | 101.42 | 102.1 | 96.4 | 101.88 | +0.45% | 19,143 | 189,904,151 |
| 2024-12-26 | 102.82 | 104.2 | 99.21 | 101.42 | -1.34% | 8,679 | 88,259,960 |
| 2024-12-25 | 104 | 104.79 | 100.13 | 102.8 | -1.12% | 7,703 | 78,642,396 |
| 2024-12-24 | 102.43 | 105 | 100.81 | 103.96 | +1.37% | 6,537 | 67,037,168 |
| 2024-12-23 | 105.56 | 107 | 102.13 | 102.56 | -2.56% | 12,986 | 134,516,676 |
| 2024-12-20 | 98 | 108.85 | 97.11 | 105.25 | +6.92% | 19,802 | 206,683,875 |
| 2024-12-19 | 98.5 | 99.2 | 94.62 | 98.44 | -1.56% | 13,189 | 127,744,047 |
| 2024-12-18 | 99.21 | 101.19 | 95.33 | 100 | +0.5% | 20,095 | 196,572,791 |
| 2024-12-17 | 99.53 | 101.48 | 98 | 99.5 | +0.11% | 13,660 | 136,588,594 |
| 2024-12-16 | 97.66 | 101.8 | 97.26 | 99.39 | +1.43% | 20,191 | 201,952,993 |
| 2024-12-13 | 100 | 100.98 | 96.36 | 97.99 | -2.01% | 15,971 | 158,189,927 |
| 2024-12-12 | 96.04 | 100.65 | 94.7 | 100 | +4.12% | 15,719 | 153,882,277 |
| 2024-12-11 | 97.2 | 99.83 | 95.53 | 96.04 | -2% | 13,713 | 134,240,957 |
| 2024-12-10 | 95.8 | 98.8 | 94.35 | 98 | +6.06% | 19,471 | 189,206,935 |
| 2024-12-09 | 94 | 96.5 | 91.52 | 92.4 | -1.93% | 12,586 | 117,654,290 |
| 2024-12-06 | 93.75 | 94.49 | 92.03 | 94.22 | +0.4% | 9,111 | 85,142,388 |
| 2024-12-05 | 92.58 | 96.84 | 91.22 | 93.84 | +1.36% | 13,320 | 125,766,997 |
| 2024-12-04 | 93.28 | 96.69 | 92.07 | 92.58 | -2.26% | 20,021 | 188,865,586 |
| 2024-12-03 | 88.7 | 97.02 | 87.1 | 94.72 | +6.79% | 24,285 | 226,365,089 |
| 2024-12-02 | 88.41 | 89.93 | 84.77 | 88.7 | +0.41% | 13,607 | 119,478,882 |
| 2024-11-29 | 82.31 | 90 | 81.88 | 88.34 | +7.33% | 20,704 | 180,616,549 |
| 2024-11-28 | 82.6 | 84.5 | 81.63 | 82.31 | -0.3% | 8,371 | 69,482,794 |
| 2024-11-27 | 80.89 | 83.44 | 79.11 | 82.56 | +1.91% | 11,084 | 89,909,340 |
| 2024-11-26 | 83.4 | 84.8 | 81 | 81.01 | -2.9% | 7,198 | 59,415,835 |
| 2024-11-25 | 82 | 83.88 | 80.1 | 83.43 | +1.99% | 9,450 | 77,717,716 |
| 2024-11-22 | 86.14 | 86.23 | 81.51 | 81.8 | -4.95% | 13,828 | 116,463,554 |
| 2024-11-21 | 80.94 | 88 | 80 | 86.06 | +6.33% | 27,833 | 237,528,900 |
| 2024-11-20 | 78.39 | 83.49 | 78.07 | 80.94 | +2.81% | 18,875 | 152,902,303 |
| 2024-11-19 | 73.68 | 78.99 | 73.5 | 78.73 | +7.28% | 17,737 | 136,629,881 |
| 2024-11-18 | 73.35 | 75.44 | 72.85 | 73.39 | +0.81% | 13,451 | 99,776,153 |
| 2024-11-15 | 76.5 | 77.2 | 72.8 | 72.8 | -3.64% | 12,540 | 94,745,702 |
| 2024-11-14 | 78.73 | 80.16 | 75.4 | 75.55 | -4% | 13,102 | 101,641,893 |
| 2024-11-13 | 78.99 | 80.45 | 76.88 | 78.7 | -0.87% | 13,234 | 103,730,407 |
| 2024-11-12 | 82 | 82.9 | 78.6 | 79.39 | -1.89% | 23,319 | 187,614,954 |
| 2024-11-11 | 77.8 | 81.56 | 77 | 80.92 | +5.09% | 19,310 | 153,322,976 |
| 2024-11-08 | 77.92 | 78.8 | 76.3 | 77 | -0.61% | 13,879 | 107,585,133 |
| 2024-11-07 | 75.99 | 77.88 | 75.05 | 77.47 | +1.96% | 14,647 | 112,692,966 |
| 2024-11-06 | 76.38 | 77.35 | 74.5 | 75.98 | -0.56% | 12,672 | 96,401,699 |
| 2024-11-05 | 73.7 | 76.5 | 72.38 | 76.41 | +3.68% | 13,326 | 100,200,703 |
| 2024-11-04 | 70.37 | 74.12 | 70.37 | 73.7 | +4.29% | 10,437 | 75,886,311 |
| 2024-11-01 | 71.9 | 71.9 | 68.62 | 70.67 | -2.52% | 15,558 | 109,659,631 |
| 2024-10-31 | 71.01 | 73.14 | 66.99 | 72.5 | -1.33% | 19,648 | 138,019,903 |
| 2024-10-30 | 73.31 | 75.37 | 72.1 | 73.48 | +0.26% | 12,801 | 94,809,492 |
| 2024-10-29 | 75.9 | 76.25 | 73 | 73.29 | -3.44% | 12,469 | 92,670,979 |
| 2024-10-28 | 74.56 | 76.48 | 73.48 | 75.9 | +1.88% | 14,712 | 110,989,446 |
| 2024-10-25 | 71.7 | 75.49 | 71.6 | 74.5 | +4.22% | 17,010 | 125,513,703 |
| 2024-10-24 | 73.58 | 73.7 | 71.03 | 71.48 | -2.72% | 12,901 | 92,677,023 |
| 2024-10-23 | 74.35 | 75.19 | 73.05 | 73.48 | -1.18% | 12,080 | 89,394,433 |
| 2024-10-22 | 73.39 | 75.29 | 72.51 | 74.36 | +0.36% | 16,420 | 121,192,460 |
| 2024-10-21 | 74.74 | 75 | 71.8 | 74.09 | -0.28% | 22,076 | 162,260,499 |
| 2024-10-18 | 67.86 | 76.8 | 67.23 | 74.3 | +9.49% | 28,258 | 204,122,574 |
| 2024-10-17 | 71.59 | 73 | 67.86 | 67.86 | -1.15% | 18,785 | 131,211,428 |
| 2024-10-16 | 66 | 70.47 | 64.75 | 68.65 | +3.7% | 20,271 | 137,677,274 |
| 2024-10-15 | 68.82 | 69.28 | 66.2 | 66.2 | -4.21% | 17,003 | 114,998,969 |
| 2024-10-14 | 69.35 | 69.66 | 66 | 69.11 | +0.35% | 18,441 | 124,870,743 |
| 2024-10-11 | 72.8 | 73.36 | 67.71 | 68.87 | -6.45% | 16,000 | 112,397,284 |
| 2024-10-10 | 75 | 77.05 | 71.22 | 73.62 | -1.15% | 20,208 | 149,907,584 |
| 2024-10-09 | 87 | 87 | 73.5 | 74.48 | -17.38% | 33,918 | 268,622,487 |
| 2024-10-08 | 94.36 | 94.36 | 80.67 | 90.15 | +14.65% | 34,962 | 305,768,146 |
| 2024-09-30 | 69.97 | 78.87 | 67.33 | 78.63 | +19.14% | 30,672 | 223,346,605 |
| 2024-09-27 | 61.98 | 66.35 | 60.85 | 66 | +8.23% | 13,424 | 85,818,891 |
| 2024-09-26 | 56.22 | 61.8 | 55.71 | 60.98 | +8.89% | 19,423 | 115,051,294 |
| 2024-09-25 | 56.67 | 58.55 | 56 | 56 | -0.53% | 11,878 | 68,179,343 |
| 2024-09-24 | 52.64 | 56.37 | 51.62 | 56.3 | +8.06% | 13,749 | 75,015,340 |
| 2024-09-23 | 51.6 | 52.92 | 51.23 | 52.1 | +0.48% | 4,604 | 24,037,881 |
| 2024-09-20 | 53.82 | 53.95 | 51.42 | 51.85 | -3.66% | 6,735 | 35,117,635 |
| 2024-09-19 | 52.6 | 55.42 | 52.37 | 53.82 | +2.57% | 7,769 | 41,910,852 |
| 2024-09-18 | 52.2 | 52.78 | 51.58 | 52.47 | +0.44% | 4,367 | 22,805,601 |
| 2024-09-13 | 54.55 | 54.76 | 51.8 | 52.24 | -3.79% | 9,810 | 51,850,462 |
| 2024-09-12 | 55.7 | 56.45 | 54.23 | 54.3 | -2.51% | 5,317 | 29,320,387 |
| 2024-09-11 | 55.07 | 56.45 | 55 | 55.7 | +0.76% | 4,208 | 23,466,368 |
| 2024-09-10 | 55 | 55.54 | 53.56 | 55.28 | +1.3% | 5,544 | 30,194,859 |
| 2024-09-09 | 54.73 | 55.69 | 54.11 | 54.57 | -0.29% | 4,556 | 24,995,243 |
| 2024-09-06 | 56.47 | 56.47 | 54.54 | 54.73 | -2.96% | 6,266 | 34,625,928 |
| 2024-09-05 | 55.88 | 56.86 | 55.6 | 56.4 | +0.93% | 4,839 | 27,270,858 |
| 2024-09-04 | 55.82 | 56.82 | 55.6 | 55.88 | -1.45% | 7,277 | 40,785,421 |
| 2024-09-03 | 54.29 | 57.37 | 54.29 | 56.7 | +4.48% | 11,589 | 65,315,600 |
| 2024-09-02 | 55.9 | 56.39 | 54.15 | 54.27 | -3.28% | 8,886 | 48,759,201 |
| 2024-08-30 | 53.13 | 56.98 | 52.9 | 56.11 | +5.65% | 16,358 | 91,275,680 |
| 2024-08-29 | 51.3 | 53.46 | 50.71 | 53.11 | +3.91% | 10,339 | 54,101,498 |
| 2024-08-28 | 51.9 | 52.19 | 51.04 | 51.11 | -1.12% | 9,273 | 47,831,674 |
| 2024-08-27 | 52.47 | 52.73 | 51.34 | 51.69 | -1.99% | 8,651 | 44,935,696 |
| 2024-08-26 | 53 | 53.58 | 52.19 | 52.74 | +0.02% | 13,202 | 69,765,059 |
| 2024-08-23 | 54.28 | 54.92 | 52 | 52.73 | -3.35% | 14,293 | 76,297,866 |
| 2024-08-22 | 56.58 | 56.91 | 54.3 | 54.56 | -3.33% | 10,597 | 58,659,904 |
| 2024-08-21 | 56.46 | 57.49 | 56.4 | 56.44 | -0.46% | 3,411 | 19,364,194 |
| 2024-08-20 | 57.09 | 57.27 | 56.03 | 56.7 | -1% | 5,074 | 28,754,231 |
| 2024-08-19 | 58.01 | 59.38 | 56.9 | 57.27 | -1.46% | 6,641 | 38,373,120 |
| 2024-08-16 | 59.72 | 60.22 | 57.75 | 58.12 | -2.74% | 7,635 | 45,071,265 |
| 2024-08-15 | 60.4 | 61.68 | 59.5 | 59.76 | -1.06% | 5,655 | 34,151,615 |
| 2024-08-14 | 61.49 | 61.77 | 60.35 | 60.4 | -2.58% | 2,958 | 17,946,157 |
| 2024-08-13 | 61.26 | 62 | 60.13 | 62 | +0.8% | 3,845 | 23,422,937 |
| 2024-08-12 | 61 | 62.06 | 60.3 | 61.51 | -0.02% | 4,184 | 25,625,127 |
| 2024-08-09 | 63.31 | 63.97 | 61.5 | 61.52 | -2.43% | 5,486 | 34,268,956 |
| 2024-08-08 | 63.47 | 64.43 | 62.2 | 63.05 | -0.8% | 3,506 | 22,159,714 |
| 2024-08-07 | 63.81 | 64.06 | 62.8 | 63.56 | -0.92% | 3,592 | 22,779,149 |
| 2024-08-06 | 63.3 | 64.4 | 62.7 | 64.15 | +2.48% | 3,739 | 23,722,848 |
| 2024-08-05 | 63.7 | 66.12 | 62.3 | 62.6 | -2.49% | 6,285 | 40,135,549 |
| 2024-08-02 | 64.99 | 66.39 | 64.02 | 64.2 | -1.94% | 4,518 | 29,302,658 |
| 2024-08-01 | 67.5 | 67.5 | 64.82 | 65.47 | -0.83% | 5,184 | 34,168,963 |
| 2024-07-31 | 63.19 | 66.27 | 62.61 | 66.02 | +4.61% | 6,240 | 40,624,431 |
| 2024-07-30 | 62.39 | 63.49 | 61.52 | 63.11 | +1.46% | 4,886 | 30,610,520 |
| 2024-07-29 | 61.9 | 63 | 61.03 | 62.2 | -1.97% | 5,733 | 35,534,150 |
| 2024-07-26 | 64.35 | 65.48 | 63.06 | 63.45 | +0.03% | 6,634 | 42,636,549 |
| 2024-07-25 | 62.83 | 64.19 | 62.32 | 63.43 | +0.87% | 3,724 | 23,604,689 |
| 2024-07-24 | 64.85 | 64.98 | 62.66 | 62.88 | -2.81% | 5,282 | 33,433,312 |
| 2024-07-23 | 66.8 | 66.99 | 64.64 | 64.7 | -3.29% | 4,737 | 31,225,451 |
| 2024-07-22 | 67.25 | 67.87 | 66.22 | 66.9 | -0.89% | 4,340 | 29,046,137 |
| 2024-07-19 | 66.54 | 67.98 | 65.82 | 67.5 | +1.44% | 5,364 | 36,019,564 |
| 2024-07-18 | 65.16 | 66.71 | 64.05 | 66.54 | +1.74% | 5,973 | 39,207,528 |
| 2024-07-17 | 64.89 | 65.85 | 64 | 65.4 | +0.58% | 6,241 | 40,638,110 |
| 2024-07-16 | 67.14 | 67.15 | 63.85 | 65.02 | -3.16% | 13,059 | 84,980,581 |
| 2024-07-15 | 70.25 | 70.42 | 66.73 | 67.14 | -4.83% | 9,014 | 60,893,038 |
| 2024-07-12 | 72.5 | 72.5 | 70.5 | 70.55 | -1.95% | 4,859 | 34,533,323 |
| 2024-07-11 | 69.75 | 73.27 | 69.75 | 71.95 | +4.41% | 6,923 | 49,572,935 |
| 2024-07-10 | 67.72 | 70.4 | 67.72 | 68.91 | +0.64% | 5,272 | 36,629,170 |
| 2024-07-09 | 68.7 | 69.46 | 66.93 | 68.47 | -0.52% | 9,071 | 61,891,427 |
| 2024-07-08 | 69.11 | 69.78 | 68.03 | 68.83 | -0.96% | 5,451 | 37,498,939 |
| 2024-07-05 | 72.78 | 73 | 67.73 | 69.5 | -4.79% | 13,899 | 96,458,108 |
| 2024-07-04 | 75.34 | 76.11 | 72.33 | 73 | -3.59% | 4,316 | 31,786,436 |
| 2024-07-03 | 76.3 | 76.99 | 75.69 | 75.72 | -1.03% | 2,870 | 21,847,531 |
| 2024-07-02 | 78 | 78.68 | 76.17 | 76.51 | -2.41% | 4,435 | 34,307,013 |
| 2024-07-01 | 77.28 | 78.81 | 76.56 | 78.4 | +1.5% | 3,425 | 26,703,085 |
| 2024-06-28 | 77 | 78.26 | 76.17 | 77.24 | -0.03% | 5,373 | 41,474,948 |
| 2024-06-27 | 78.74 | 79.28 | 76.76 | 77.26 | -2.56% | 4,360 | 33,883,382 |
| 2024-06-26 | 76.38 | 79.33 | 75.61 | 79.29 | +3.7% | 5,633 | 43,799,622 |
| 2024-06-25 | 80.32 | 80.32 | 76.12 | 76.46 | -4.64% | 8,451 | 65,594,517 |
| 2024-06-24 | 83.8 | 83.91 | 79.88 | 80.18 | -5.39% | 9,110 | 74,293,788 |
| 2024-06-21 | 84.26 | 85.66 | 83.05 | 84.75 | -0.09% | 3,983 | 33,675,489 |
| 2024-06-20 | 84.3 | 86.86 | 83.82 | 84.83 | +0.27% | 5,281 | 45,057,999 |
| 2024-06-19 | 86.5 | 86.93 | 84.11 | 84.6 | -2.87% | 7,742 | 65,814,334 |
| 2024-06-18 | 93.51 | 93.51 | 86.51 | 87.1 | -6.72% | 17,347 | 154,004,466 |
| 2024-06-17 | 94.41 | 97.99 | 93.33 | 93.37 | -1.26% | 6,549 | 62,427,623 |
| 2024-06-14 | 94.24 | 95.8 | 94 | 94.56 | +0.28% | 4,615 | 43,710,667 |
| 2024-06-13 | 95.04 | 96.62 | 93.03 | 94.3 | -0.78% | 5,487 | 51,998,408 |
| 2024-06-12 | 97.36 | 99.81 | 94 | 95.04 | -3.62% | 6,828 | 65,504,263 |
| 2024-06-11 | 92.1 | 98.85 | 91.01 | 98.61 | +6.19% | 8,905 | 85,320,485 |
| 2024-06-07 | 98.08 | 99.3 | 92.1 | 92.86 | -5.4% | 8,754 | 82,290,749 |
| 2024-06-06 | 102 | 102.59 | 97.02 | 98.16 | -3.75% | 10,502 | 104,139,256 |
| 2024-06-05 | 100.82 | 103.84 | 100 | 101.98 | +0.18% | 7,979 | 81,538,135 |
| 2024-06-04 | 101 | 103.97 | 98.2 | 101.8 | +0.41% | 8,856 | 89,032,599 |
| 2024-06-03 | 89.2 | 104.5 | 89.19 | 101.38 | +13.32% | 20,129 | 195,807,503 |
| 2024-05-31 | 90.09 | 90.7 | 88.98 | 89.46 | -0.69% | 4,513 | 40,576,903 |
| 2024-05-30 | 90.39 | 90.83 | 89.22 | 90.08 | -1.23% | 4,517 | 40,596,712 |
| 2024-05-29 | 91.7 | 93.27 | 90.17 | 91.2 | 0% | 8,119 | 74,409,237 |
| 2024-05-28 | 93.5 | 93.59 | 91.1 | 91.2 | -3.15% | 6,674 | 61,583,439 |
| 2024-05-27 | 97.98 | 98.36 | 93.09 | 94.17 | -4.32% | 12,666 | 119,984,569 |
| 2024-05-24 | 100.3 | 100.45 | 98.1 | 98.42 | -2.52% | 5,616 | 55,613,183 |
| 2024-05-23 | 107.2 | 107.7 | 100.01 | 100.96 | -6.3% | 13,172 | 134,820,345 |
| 2024-05-22 | 106.5 | 108.9 | 105.51 | 107.75 | -0.65% | 9,176 | 98,379,513 |
| 2024-05-21 | 103.21 | 110.59 | 101.02 | 108.46 | +6.23% | 18,017 | 193,930,417 |
| 2024-05-20 | 101.3 | 104.42 | 100.01 | 102.1 | +0.74% | 10,687 | 109,316,444 |
| 2024-05-17 | 102 | 103.06 | 99.52 | 101.35 | -0.9% | 9,503 | 96,083,447 |
| 2024-05-16 | 106.95 | 107.64 | 102 | 102.27 | -4.32% | 15,365 | 159,557,385 |
| 2024-05-15 | 106.8 | 113.5 | 105.68 | 106.89 | -0.62% | 20,496 | 225,451,745 |
| 2024-05-14 | 101.99 | 108.8 | 101.35 | 107.56 | +6.31% | 27,915 | 295,263,913 |
| 2024-05-13 | 89.5 | 103.44 | 88.51 | 101.18 | +11.86% | 24,150 | 236,852,052 |
| 2024-05-10 | 92.61 | 92.69 | 88.66 | 90.45 | -2.43% | 8,411 | 75,665,518 |
| 2024-05-09 | 90.8 | 93.36 | 90.8 | 92.7 | +1.36% | 6,088 | 56,153,005 |
| 2024-05-08 | 92.27 | 92.83 | 90.3 | 91.46 | -0.88% | 6,663 | 60,710,046 |
| 2024-05-07 | 94 | 94 | 91.5 | 92.27 | -1.8% | 6,044 | 55,897,796 |
| 2024-05-06 | 97.54 | 99.8 | 92.53 | 93.96 | -3.93% | 12,341 | 116,330,100 |
| 2024-04-30 | 93.99 | 100.34 | 93.99 | 97.8 | +0.09% | 10,915 | 107,136,086 |
| 2024-04-29 | 91.67 | 99.17 | 91.67 | 97.71 | +4.81% | 11,656 | 112,432,688 |
| 2024-04-26 | 92.1 | 94.83 | 91.35 | 93.23 | -0.08% | 6,314 | 58,964,070 |
| 2024-04-25 | 90.12 | 93.44 | 89 | 93.3 | +3.69% | 8,130 | 75,091,989 |
| 2024-04-24 | 91.4 | 91.4 | 89.22 | 89.98 | -1.13% | 5,223 | 46,967,477 |
| 2024-04-23 | 89.06 | 92.5 | 87.82 | 91.01 | +1.52% | 9,559 | 87,021,582 |
| 2024-04-22 | 80.43 | 92.6 | 80 | 89.65 | +11.37% | 16,347 | 142,869,579 |
| 2024-04-19 | 81.4 | 81.88 | 78.59 | 80.5 | -2.25% | 5,721 | 45,712,103 |
| 2024-04-18 | 80.34 | 84.49 | 80.06 | 82.35 | +2.31% | 6,863 | 56,912,987 |
| 2024-04-17 | 77.51 | 81.33 | 77.51 | 80.49 | +4.53% | 4,378 | 34,932,082 |
| 2024-04-16 | 80.18 | 80.33 | 76.01 | 77 | -4.11% | 7,250 | 56,201,335 |
| 2024-04-15 | 83.34 | 84.76 | 79.05 | 80.3 | -3.71% | 6,645 | 54,062,163 |
| 2024-04-12 | 84.29 | 85.57 | 83.1 | 83.39 | +0.12% | 3,383 | 28,553,732 |
| 2024-04-11 | 83.3 | 85.3 | 82.9 | 83.29 | -0.73% | 3,731 | 31,267,395 |
| 2024-04-10 | 86.5 | 86.5 | 83.03 | 83.9 | -3.01% | 3,805 | 32,061,231 |
| 2024-04-09 | 84.99 | 86.7 | 83.5 | 86.5 | +2.61% | 4,148 | 35,386,061 |
| 2024-04-08 | 88.63 | 89.44 | 84.2 | 84.3 | -4.59% | 6,802 | 58,309,087 |
| 2024-04-03 | 88.53 | 90.17 | 87.88 | 88.36 | -0.59% | 3,503 | 31,064,858 |
| 2024-04-02 | 91 | 91.19 | 88.51 | 88.88 | -2.53% | 6,688 | 59,875,107 |
| 2024-04-01 | 85.31 | 92.39 | 85.31 | 91.19 | +7.09% | 9,017 | 81,400,062 |
| 2024-03-29 | 84.08 | 85.24 | 83.86 | 85.15 | +0.77% | 5,833 | 49,354,656 |
| 2024-03-28 | 84 | 85.47 | 82.51 | 84.5 | +0.33% | 8,298 | 69,556,959 |
| 2024-03-27 | 86.21 | 88 | 84.2 | 84.22 | -2.31% | 8,098 | 69,644,265 |
| 2024-03-26 | 87.05 | 88.36 | 85.06 | 86.21 | -0.96% | 5,072 | 43,916,826 |
| 2024-03-25 | 90.66 | 90.68 | 86.88 | 87.05 | -4.13% | 8,321 | 73,899,693 |
| 2024-03-22 | 92.7 | 93.42 | 90.8 | 90.8 | -2.05% | 5,069 | 46,325,572 |
| 2024-03-21 | 93.93 | 94.93 | 91.5 | 92.7 | -1.31% | 7,597 | 70,426,757 |
| 2024-03-20 | 93 | 94.03 | 92.5 | 93.93 | +0.58% | 4,132 | 38,477,470 |
| 2024-03-19 | 91.91 | 94.2 | 91.68 | 93.39 | +0.61% | 5,876 | 54,720,120 |
| 2024-03-18 | 92.28 | 92.9 | 90.92 | 92.82 | +1.44% | 4,207 | 38,671,556 |
| 2024-03-15 | 91.45 | 91.66 | 90.2 | 91.5 | +0.05% | 4,400 | 39,988,867 |
| 2024-03-14 | 93.8 | 93.87 | 90.41 | 91.45 | -1.66% | 7,685 | 70,540,732 |
| 2024-03-13 | 91.25 | 94.32 | 90.3 | 92.99 | +2.32% | 12,115 | 112,093,991 |
| 2024-03-12 | 89.75 | 91.5 | 89.02 | 90.88 | +2.09% | 9,570 | 86,508,874 |
| 2024-03-11 | 87.07 | 89.11 | 86.88 | 89.02 | +1.3% | 11,872 | 104,440,346 |
| 2024-03-08 | 86.26 | 87.88 | 84.8 | 87.88 | +1.95% | 13,566 | 116,478,893 |
| 2024-03-07 | 88.12 | 90.96 | 86.2 | 86.2 | -1.31% | 9,296 | 82,528,901 |
| 2024-03-06 | 88.37 | 89.63 | 86.63 | 87.34 | -1.75% | 6,522 | 57,263,494 |
| 2024-03-05 | 89.72 | 90.87 | 87.5 | 88.9 | -0.94% | 7,180 | 64,175,858 |
| 2024-03-04 | 90.48 | 91.69 | 88.88 | 89.74 | -0.75% | 6,557 | 59,153,301 |
| 2024-03-01 | 88.88 | 91 | 88.66 | 90.42 | +1.47% | 8,110 | 72,739,189 |
| 2024-02-29 | 85.22 | 89.3 | 84.7 | 89.11 | +4.56% | 7,989 | 70,087,785 |
| 2024-02-28 | 93 | 94.24 | 85 | 85.22 | -8.05% | 12,057 | 108,064,902 |
| 2024-02-27 | 89.39 | 93.86 | 89 | 92.68 | +2.69% | 10,439 | 96,464,113 |
| 2024-02-26 | 86.08 | 91.79 | 86.03 | 90.25 | +5.98% | 12,179 | 108,423,226 |
| 2024-02-23 | 85.5 | 86.12 | 83.78 | 85.16 | -0.61% | 6,991 | 59,288,136 |
| 2024-02-22 | 85.28 | 86.95 | 85 | 85.68 | +0.19% | 4,859 | 41,653,131 |
| 2024-02-21 | 82.53 | 88.27 | 81.8 | 85.52 | +2.53% | 7,443 | 64,008,354 |
| 2024-02-20 | 83.02 | 83.76 | 82.21 | 83.41 | -1.23% | 4,844 | 40,133,200 |
| 2024-02-19 | 87.5 | 87.71 | 83.84 | 84.45 | -2.56% | 7,756 | 66,033,941 |
| 2024-02-08 | 85.73 | 90.49 | 83.07 | 86.67 | +3.98% | 9,408 | 83,120,515 |
| 2024-02-07 | 78.25 | 85.8 | 78 | 83.35 | +6.59% | 10,603 | 87,723,143 |
| 2024-02-06 | 73.63 | 79.6 | 71.1 | 78.2 | +4.27% | 7,580 | 57,254,847 |
| 2024-02-05 | 76.79 | 78 | 70.22 | 75 | -4.6% | 9,305 | 69,393,663 |
| 2024-02-02 | 81.02 | 82.15 | 76.5 | 78.62 | -3.52% | 7,941 | 62,447,234 |
| 2024-02-01 | 81.81 | 83.51 | 80.25 | 81.49 | -0.39% | 4,920 | 40,276,822 |
| 2024-01-31 | 85.49 | 85.49 | 80.15 | 81.81 | -3.53% | 5,614 | 46,696,094 |
| 2024-01-30 | 87.4 | 89.33 | 84.68 | 84.8 | -3.54% | 4,447 | 38,657,829 |
| 2024-01-29 | 91.12 | 92.42 | 87.53 | 87.91 | -3.52% | 4,738 | 42,291,059 |
| 2024-01-26 | 94.67 | 95.12 | 91.03 | 91.12 | -3.96% | 4,396 | 40,952,152 |
| 2024-01-25 | 90.69 | 95.5 | 89.34 | 94.88 | +4.86% | 7,268 | 67,645,504 |
| 2024-01-24 | 90.35 | 91.23 | 87 | 90.48 | +0.56% | 4,949 | 44,296,327 |
| 2024-01-23 | 89.72 | 91.26 | 87.43 | 89.98 | -1.2% | 6,888 | 61,705,960 |
| 2024-01-22 | 96.02 | 96.5 | 90.6 | 91.07 | -5.14% | 6,996 | 64,726,173 |
| 2024-01-19 | 96.83 | 98.42 | 95.15 | 96 | -1.03% | 3,518 | 33,958,195 |
| 2024-01-18 | 97.84 | 98.77 | 94.04 | 97 | -1.52% | 8,470 | 81,125,398 |
| 2024-01-17 | 101.39 | 101.41 | 98 | 98.5 | -3.32% | 4,302 | 43,005,921 |
| 2024-01-16 | 100.7 | 102.5 | 99.68 | 101.88 | +1.17% | 3,298 | 33,290,042 |
| 2024-01-15 | 100.33 | 102.03 | 100.03 | 100.7 | -0.92% | 3,646 | 36,750,851 |
| 2024-01-12 | 103.11 | 104.83 | 101.51 | 101.64 | -1.5% | 3,182 | 32,836,221 |
| 2024-01-11 | 100.64 | 104.3 | 100.58 | 103.19 | +2.53% | 4,602 | 47,220,594 |
| 2024-01-10 | 101.39 | 102.56 | 99.1 | 100.64 | -0.22% | 4,609 | 46,539,767 |
| 2024-01-09 | 100.03 | 103.8 | 100 | 100.86 | +0.85% | 4,451 | 45,054,888 |
| 2024-01-08 | 102.5 | 103.03 | 100.01 | 100.01 | -2.48% | 3,671 | 37,210,005 |
| 2024-01-05 | 104.12 | 106.5 | 102.01 | 102.55 | -1.58% | 5,061 | 52,838,722 |
| 2024-01-04 | 105.48 | 106.31 | 101.9 | 104.2 | -1.8% | 5,287 | 54,685,757 |
| 2024-01-03 | 109.89 | 110.96 | 105.51 | 106.11 | -3.44% | 5,725 | 61,343,226 |
| 2024-01-02 | 113.01 | 113.04 | 109.89 | 109.89 | -2.73% | 3,798 | 42,153,449 |
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：