股票概览
101.26
-6.99%
-7.61
108.33
开盘价
108.88
最高价
101.1
最低价
54,262
成交量
数据更新至: 2024-12-31
技术指标
108.80
MA5 (5日均线)
114.00
MA10 (10日均线)
107.76
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 | 108.33 | 108.88 | 101.1 | 101.26 | -6.99% | 54,262 | 563,976,937 |
| 2024-12-30 | 107.41 | 110.18 | 106 | 108.87 | +0.28% | 38,965 | 423,195,161 |
| 2024-12-27 | 113.4 | 114.5 | 108.3 | 108.57 | -5.18% | 72,170 | 803,012,261 |
| 2024-12-26 | 110.33 | 116.54 | 109.02 | 114.5 | +3.33% | 83,402 | 943,209,181 |
| 2024-12-25 | 113.2 | 117.5 | 109.01 | 110.81 | -3.1% | 63,942 | 715,568,964 |
| 2024-12-24 | 115 | 115.66 | 110.42 | 114.35 | 0% | 54,514 | 615,922,561 |
| 2024-12-23 | 122.12 | 124.1 | 113.5 | 114.35 | -7.86% | 79,043 | 927,671,250 |
| 2024-12-20 | 120.52 | 133.33 | 118.1 | 124.1 | +1.02% | 88,571 | 1,111,238,849 |
| 2024-12-19 | 117 | 130.33 | 115.8 | 122.85 | +2.06% | 96,597 | 1,204,032,062 |
| 2024-12-18 | 107.07 | 124.37 | 103.99 | 120.37 | +12.6% | 101,062 | 1,156,984,985 |
| 2024-12-17 | 112.12 | 112.99 | 104.27 | 106.9 | -5.11% | 68,358 | 732,506,568 |
| 2024-12-16 | 120 | 122.24 | 111.88 | 112.66 | -8.76% | 91,510 | 1,067,851,066 |
| 2024-12-13 | 105.73 | 128.16 | 103.5 | 123.48 | +15.62% | 138,063 | 1,616,918,256 |
| 2024-12-12 | 103.88 | 109.86 | 102.9 | 106.8 | +2.28% | 68,082 | 726,688,908 |
| 2024-12-11 | 96 | 110 | 95.3 | 104.42 | +8.56% | 94,287 | 971,061,097 |
| 2024-12-10 | 99.01 | 99.5 | 94 | 96.19 | +1.47% | 59,358 | 577,823,745 |
| 2024-12-09 | 89.5 | 96.88 | 88.99 | 94.8 | +5.35% | 59,520 | 559,028,285 |
| 2024-12-06 | 89.97 | 91.22 | 87.88 | 89.99 | +0.42% | 34,391 | 307,568,057 |
| 2024-12-05 | 90.29 | 91.6 | 89 | 89.61 | -0.75% | 25,294 | 228,026,423 |
| 2024-12-04 | 93.75 | 95.31 | 89.76 | 90.29 | -1.55% | 34,219 | 316,564,414 |
| 2024-12-03 | 92.78 | 95.55 | 91.33 | 91.71 | -3.1% | 43,723 | 406,807,535 |
| 2024-12-02 | 88.8 | 98.17 | 88.18 | 94.64 | +6.54% | 93,227 | 884,022,593 |
| 2024-11-29 | 85.87 | 91.55 | 85.77 | 88.83 | +4.53% | 87,803 | 779,573,520 |
| 2024-11-28 | 77.77 | 86.58 | 76.8 | 84.98 | +9.23% | 71,398 | 589,161,331 |
| 2024-11-27 | 75.4 | 77.89 | 73.15 | 77.8 | +3.24% | 33,418 | 253,092,358 |
| 2024-11-26 | 77.25 | 78.52 | 75.21 | 75.36 | -3.26% | 27,724 | 212,662,604 |
| 2024-11-25 | 79.47 | 80.13 | 76.11 | 77.9 | -1.52% | 28,798 | 223,534,408 |
| 2024-11-22 | 84 | 84.33 | 79.02 | 79.1 | -5.72% | 29,947 | 245,298,750 |
| 2024-11-21 | 82.7 | 85.23 | 81.6 | 83.9 | +1.33% | 31,067 | 259,997,884 |
| 2024-11-20 | 82.98 | 83.3 | 81.58 | 82.8 | -0.62% | 27,698 | 228,251,040 |
| 2024-11-19 | 81 | 83.72 | 79.55 | 83.32 | +3.3% | 25,740 | 209,884,349 |
| 2024-11-18 | 83.3 | 83.79 | 80 | 80.66 | -2.88% | 25,353 | 207,061,972 |
| 2024-11-15 | 86.71 | 87.35 | 82.89 | 83.05 | -4.22% | 33,457 | 285,344,954 |
| 2024-11-14 | 90.5 | 90.8 | 86.41 | 86.71 | -4.8% | 32,997 | 292,618,003 |
| 2024-11-13 | 91.89 | 91.89 | 88.7 | 91.08 | -1.64% | 41,570 | 375,084,623 |
| 2024-11-12 | 91.73 | 97.45 | 89.91 | 92.6 | +1.5% | 78,527 | 732,523,842 |
| 2024-11-11 | 86.7 | 91.77 | 86.7 | 91.23 | +5.48% | 55,550 | 499,616,566 |
| 2024-11-08 | 88.5 | 89.46 | 86.42 | 86.49 | +0.14% | 50,246 | 440,750,806 |
| 2024-11-07 | 84.87 | 86.5 | 84.08 | 86.37 | +2.07% | 32,219 | 275,353,829 |
| 2024-11-06 | 85.7 | 86.8 | 83.83 | 84.62 | -0.52% | 37,901 | 324,415,556 |
| 2024-11-05 | 80.67 | 85.26 | 80.4 | 85.06 | +5.03% | 47,267 | 394,646,197 |
| 2024-11-04 | 79.69 | 82.47 | 79.5 | 80.99 | +1.49% | 27,292 | 221,344,569 |
| 2024-11-01 | 83.8 | 84.49 | 79.49 | 79.8 | -6.17% | 42,609 | 346,885,117 |
| 2024-10-31 | 83.56 | 86.5 | 81.5 | 85.05 | +1.66% | 37,136 | 314,423,971 |
| 2024-10-30 | 83.84 | 85.4 | 82.02 | 83.66 | -0.7% | 29,830 | 249,396,842 |
| 2024-10-29 | 87.88 | 87.99 | 83.85 | 84.25 | -3.75% | 41,270 | 353,546,043 |
| 2024-10-28 | 90.29 | 90.29 | 85.6 | 87.53 | -2.83% | 53,143 | 462,683,628 |
| 2024-10-25 | 85.58 | 90.88 | 84 | 90.08 | +6.95% | 58,235 | 512,368,265 |
| 2024-10-24 | 82.8 | 85.9 | 82.7 | 84.23 | -0.17% | 29,488 | 248,580,260 |
| 2024-10-23 | 86 | 87.79 | 83.55 | 84.37 | -2.73% | 44,895 | 384,155,411 |
| 2024-10-22 | 88 | 88.49 | 84.8 | 86.74 | -1.63% | 42,231 | 365,524,288 |
| 2024-10-21 | 87.58 | 92.49 | 86.8 | 88.18 | +2.53% | 66,140 | 593,306,440 |
| 2024-10-18 | 79.77 | 89.95 | 78.91 | 86 | +7.9% | 49,859 | 420,207,811 |
| 2024-10-17 | 79 | 81.6 | 79 | 79.7 | +1.87% | 27,889 | 224,045,947 |
| 2024-10-16 | 77.89 | 79.4 | 77.01 | 78.24 | -2% | 23,279 | 182,003,694 |
| 2024-10-15 | 80.93 | 84.5 | 79.51 | 79.84 | -2.89% | 39,534 | 323,442,541 |
| 2024-10-14 | 77.01 | 82.48 | 75.7 | 82.22 | +7.55% | 41,076 | 324,852,938 |
| 2024-10-11 | 78.6 | 81.18 | 75.3 | 76.45 | -5.27% | 33,564 | 262,098,146 |
| 2024-10-10 | 87.83 | 90 | 80.08 | 80.7 | -7.93% | 53,215 | 445,118,130 |
| 2024-10-09 | 94.18 | 98.29 | 86 | 87.65 | -10.92% | 84,326 | 778,349,763 |
| 2024-10-08 | 98.39 | 98.39 | 86.26 | 98.39 | +20% | 94,244 | 893,191,784 |
| 2024-09-30 | 75 | 81.99 | 71.49 | 81.99 | +17.63% | 57,402 | 437,815,022 |
| 2024-09-27 | 64.2 | 71.49 | 64.1 | 69.7 | +8.86% | 22,933 | 152,634,235 |
| 2024-09-26 | 60.29 | 64.03 | 59.8 | 64.03 | +7.51% | 34,138 | 210,586,637 |
| 2024-09-25 | 60 | 61.83 | 59.5 | 59.56 | -0.02% | 26,768 | 162,300,439 |
| 2024-09-24 | 57 | 59.64 | 56.36 | 59.57 | +4.6% | 20,770 | 121,172,673 |
| 2024-09-23 | 56.78 | 58.53 | 56.35 | 56.95 | -0.68% | 19,346 | 110,572,503 |
| 2024-09-20 | 58.6 | 59.12 | 57 | 57.34 | -1.8% | 13,142 | 75,778,697 |
| 2024-09-19 | 59.25 | 59.89 | 57.93 | 58.39 | -1.08% | 14,263 | 83,842,613 |
| 2024-09-18 | 60.48 | 60.48 | 57.6 | 59.03 | -2.04% | 13,334 | 78,169,062 |
| 2024-09-13 | 61.01 | 61.3 | 59.8 | 60.26 | -1.13% | 10,117 | 61,081,005 |
| 2024-09-12 | 61.81 | 62.44 | 60.81 | 60.95 | -0.99% | 7,114 | 43,657,182 |
| 2024-09-11 | 61.18 | 62.37 | 61.01 | 61.56 | -1.04% | 7,830 | 48,164,357 |
| 2024-09-10 | 61.27 | 62.68 | 60.6 | 62.21 | +1.57% | 9,248 | 56,880,855 |
| 2024-09-09 | 60.94 | 62.29 | 60 | 61.25 | -0.15% | 9,928 | 60,749,299 |
| 2024-09-06 | 64.3 | 64.72 | 61.16 | 61.34 | -4.6% | 13,258 | 82,438,120 |
| 2024-09-05 | 63.71 | 65.53 | 63.69 | 64.3 | +0.96% | 9,123 | 58,836,720 |
| 2024-09-04 | 63.53 | 64.7 | 62.88 | 63.69 | -0.73% | 9,729 | 62,071,753 |
| 2024-09-03 | 63.12 | 65.3 | 63.1 | 64.16 | +1.18% | 12,769 | 82,215,774 |
| 2024-09-02 | 67.22 | 68.23 | 63.11 | 63.41 | -7.09% | 24,904 | 161,138,945 |
| 2024-08-30 | 64.78 | 68.68 | 64.45 | 68.25 | +4.82% | 25,622 | 172,612,478 |
| 2024-08-29 | 63.83 | 65.78 | 62.77 | 65.11 | +1.21% | 14,790 | 95,398,043 |
| 2024-08-28 | 64.1 | 64.68 | 62.57 | 64.33 | +1.32% | 13,410 | 85,286,170 |
| 2024-08-27 | 64.51 | 64.95 | 63.2 | 63.49 | -1.64% | 8,919 | 57,018,726 |
| 2024-08-26 | 66 | 66 | 64.26 | 64.55 | -1.12% | 9,630 | 62,462,596 |
| 2024-08-23 | 65.11 | 65.95 | 64 | 65.28 | +0.15% | 11,579 | 75,164,586 |
| 2024-08-22 | 65.68 | 66.38 | 64.08 | 65.18 | -0.79% | 8,920 | 58,179,632 |
| 2024-08-21 | 66.34 | 67.26 | 65.33 | 65.7 | -0.99% | 10,265 | 68,045,382 |
| 2024-08-20 | 67.46 | 67.89 | 65.68 | 66.36 | -1.48% | 8,237 | 55,081,193 |
| 2024-08-19 | 68.1 | 69.44 | 67.21 | 67.36 | -2.14% | 9,809 | 66,732,849 |
| 2024-08-16 | 67.93 | 70.55 | 67.2 | 68.83 | +1.31% | 14,317 | 99,131,834 |
| 2024-08-15 | 68.08 | 69.48 | 67.32 | 67.94 | -0.29% | 9,260 | 63,261,216 |
| 2024-08-14 | 69.16 | 69.69 | 68.14 | 68.14 | -1.43% | 7,675 | 52,677,473 |
| 2024-08-13 | 68.54 | 69.36 | 68.14 | 69.13 | +1.22% | 6,345 | 43,576,479 |
| 2024-08-12 | 68.79 | 69.95 | 67.93 | 68.3 | -1.44% | 8,460 | 58,021,020 |
| 2024-08-09 | 72 | 72.49 | 69.3 | 69.3 | -1.14% | 14,584 | 102,493,083 |
| 2024-08-08 | 69.25 | 71.17 | 68.06 | 70.1 | +0.97% | 15,891 | 110,654,840 |
| 2024-08-07 | 68.68 | 70.6 | 68.36 | 69.43 | +0.04% | 14,162 | 98,311,618 |
| 2024-08-06 | 67.88 | 69.57 | 67.27 | 69.4 | +4.41% | 21,902 | 149,810,753 |
| 2024-08-05 | 71.07 | 71.58 | 66.32 | 66.47 | -7.58% | 25,795 | 176,921,437 |
| 2024-08-02 | 75.35 | 75.69 | 71.66 | 71.92 | -6.23% | 22,671 | 165,874,059 |
| 2024-08-01 | 76.56 | 78.18 | 75.6 | 76.7 | +1.03% | 24,539 | 188,612,434 |
| 2024-07-31 | 70.97 | 76.9 | 70.12 | 75.92 | +6.81% | 26,173 | 194,739,606 |
| 2024-07-30 | 71.37 | 72.48 | 69.35 | 71.08 | +0.11% | 17,411 | 123,762,969 |
| 2024-07-29 | 73.45 | 73.95 | 70.11 | 71 | -3.32% | 22,052 | 158,332,549 |
| 2024-07-26 | 74.14 | 74.8 | 72.41 | 73.44 | -0.56% | 16,222 | 119,454,557 |
| 2024-07-25 | 74.9 | 75.51 | 73.6 | 73.85 | -2.03% | 18,905 | 140,527,105 |
| 2024-07-24 | 78.4 | 79.95 | 75.38 | 75.38 | -3.96% | 29,355 | 226,039,899 |
| 2024-07-23 | 84.53 | 84.53 | 78.49 | 78.49 | -7.15% | 28,948 | 233,355,521 |
| 2024-07-22 | 86.6 | 87.31 | 83.12 | 84.53 | -2.77% | 26,031 | 220,703,931 |
| 2024-07-19 | 90.45 | 90.5 | 85.58 | 86.94 | -3.38% | 33,987 | 297,066,428 |
| 2024-07-18 | 86 | 90.61 | 84.7 | 89.98 | +0.8% | 22,855 | 200,396,840 |
| 2024-07-17 | 94.97 | 94.97 | 89.22 | 89.27 | -6.04% | 17,566 | 160,679,958 |
| 2024-07-16 | 92.58 | 95.78 | 91.45 | 95.01 | +2.02% | 16,479 | 154,341,964 |
| 2024-07-15 | 92.88 | 94.85 | 91.68 | 93.13 | +0.57% | 12,942 | 121,147,905 |
| 2024-07-12 | 92.03 | 92.96 | 89.5 | 92.6 | -0.4% | 11,702 | 106,628,396 |
| 2024-07-11 | 94.5 | 94.88 | 91.16 | 92.97 | -0.25% | 17,598 | 163,906,458 |
| 2024-07-10 | 93.01 | 95.13 | 92.63 | 93.2 | 0% | 15,203 | 142,908,183 |
| 2024-07-09 | 90.17 | 93.69 | 88.5 | 93.2 | +3.67% | 19,288 | 177,197,557 |
| 2024-07-08 | 90.34 | 94.35 | 89.32 | 89.9 | -0.72% | 22,114 | 203,249,149 |
| 2024-07-05 | 89 | 91.86 | 87.16 | 90.55 | +0.5% | 13,878 | 124,073,018 |
| 2024-07-04 | 91 | 92.42 | 89.5 | 90.1 | -0.99% | 18,336 | 166,708,504 |
| 2024-07-03 | 90.35 | 91.5 | 88.4 | 91 | +1.51% | 16,589 | 149,869,546 |
| 2024-07-02 | 94.16 | 94.16 | 89.18 | 89.65 | -4.42% | 27,023 | 244,700,041 |
| 2024-07-01 | 96 | 98.98 | 90.2 | 93.8 | -3.47% | 29,928 | 277,557,487 |
| 2024-06-28 | 93.99 | 99.5 | 93.6 | 97.17 | +2.07% | 18,973 | 183,808,322 |
| 2024-06-27 | 95.9 | 99 | 94.23 | 95.2 | -2.45% | 17,979 | 173,253,921 |
| 2024-06-26 | 96.38 | 98.19 | 92.81 | 97.59 | +2.93% | 17,550 | 167,227,425 |
| 2024-06-25 | 96.6 | 97.78 | 94.29 | 94.81 | -1.44% | 15,764 | 150,548,444 |
| 2024-06-24 | 98.64 | 101.22 | 96 | 96.2 | -2.72% | 20,385 | 200,744,073 |
| 2024-06-21 | 97.39 | 99.5 | 95.21 | 98.89 | +1.01% | 24,675 | 240,683,656 |
| 2024-06-20 | 94.52 | 99.8 | 94.2 | 97.9 | +3.16% | 48,439 | 473,311,911 |
| 2024-06-19 | 95.99 | 99.87 | 93.18 | 94.9 | +4.34% | 50,549 | 482,200,414 |
| 2024-06-18 | 91.91 | 92.79 | 90 | 90.95 | -1.03% | 11,301 | 102,854,816 |
| 2024-06-17 | 91.28 | 92.99 | 90.4 | 91.9 | +0.79% | 18,666 | 171,368,064 |
| 2024-06-14 | 90.08 | 91.45 | 89 | 91.18 | +0.48% | 14,408 | 130,232,388 |
| 2024-06-13 | 86.9 | 93.4 | 86.22 | 90.74 | +5.27% | 24,221 | 220,240,217 |
| 2024-06-12 | 85.83 | 88.9 | 85 | 86.2 | -0.19% | 11,739 | 102,172,862 |
| 2024-06-11 | 81.51 | 86.66 | 81 | 86.36 | +6.49% | 17,719 | 149,812,182 |
| 2024-06-07 | 82.49 | 83.97 | 80.25 | 81.1 | -0.98% | 10,101 | 82,634,445 |
| 2024-06-06 | 84.9 | 84.9 | 81 | 81.9 | -30.3% | 13,097 | 108,140,092 |
| 2024-06-05 | 119.21 | 121.47 | 114.61 | 117.5 | -2.7% | 14,387 | 168,914,026 |
| 2024-06-04 | 120.29 | 122.59 | 118.6 | 120.76 | -0.21% | 13,176 | 158,639,814 |
| 2024-06-03 | 113.38 | 123.5 | 112.8 | 121.01 | +6.54% | 20,201 | 242,924,530 |
| 2024-05-31 | 113.92 | 115.29 | 112.1 | 113.58 | +0.81% | 9,500 | 108,071,843 |
| 2024-05-30 | 110.96 | 114.04 | 110.04 | 112.67 | +0.87% | 7,911 | 89,159,489 |
| 2024-05-29 | 112.96 | 114.89 | 110.5 | 111.7 | -1.58% | 9,376 | 105,160,121 |
| 2024-05-28 | 112.22 | 117.79 | 112.22 | 113.49 | +0.25% | 10,031 | 115,218,270 |
| 2024-05-27 | 110.8 | 113.47 | 107.6 | 113.21 | +2.44% | 13,374 | 147,430,427 |
| 2024-05-24 | 115.9 | 115.9 | 110 | 110.51 | -3.99% | 14,101 | 157,249,877 |
| 2024-05-23 | 116.2 | 117.48 | 114 | 115.1 | -0.95% | 6,004 | 69,302,076 |
| 2024-05-22 | 119.54 | 119.79 | 114 | 116.2 | -3.28% | 14,409 | 166,957,967 |
| 2024-05-21 | 118.07 | 122.5 | 117.33 | 120.14 | +1.51% | 9,432 | 113,412,693 |
| 2024-05-20 | 117.3 | 120.4 | 114.83 | 118.35 | +1.26% | 8,891 | 105,094,458 |
| 2024-05-17 | 117.28 | 117.67 | 114.85 | 116.88 | -1.2% | 7,406 | 86,093,674 |
| 2024-05-16 | 119.9 | 121 | 115.75 | 118.3 | 0% | 11,540 | 135,599,880 |
| 2024-05-15 | 120 | 123 | 117.52 | 118.3 | -3.67% | 7,804 | 93,232,774 |
| 2024-05-14 | 119.08 | 127.98 | 118.6 | 122.81 | +3.65% | 16,440 | 202,197,440 |
| 2024-05-13 | 112.18 | 122.88 | 110.83 | 118.48 | +4.85% | 16,291 | 193,132,393 |
| 2024-05-10 | 113.72 | 115.69 | 112.68 | 113 | -1.02% | 6,951 | 79,075,020 |
| 2024-05-09 | 118.54 | 118.54 | 113.28 | 114.17 | -2.44% | 15,131 | 173,604,596 |
| 2024-05-08 | 113.98 | 120.5 | 112.3 | 117.02 | -0.27% | 24,163 | 284,756,857 |
| 2024-05-07 | 118.8 | 118.8 | 114.02 | 117.34 | -0.56% | 13,736 | 159,615,520 |
| 2024-05-06 | 110.9 | 118.38 | 110.02 | 118 | +8.59% | 18,001 | 207,148,827 |
| 2024-04-30 | 109.05 | 111.28 | 107.45 | 108.67 | -0.38% | 12,510 | 136,955,749 |
| 2024-04-29 | 103 | 115.44 | 102.81 | 109.08 | +9.18% | 25,099 | 271,089,430 |
| 2024-04-26 | 96.33 | 100.17 | 96.05 | 99.91 | +3.23% | 16,054 | 158,582,705 |
| 2024-04-25 | 96 | 99.49 | 95.21 | 96.78 | -0.33% | 10,291 | 100,380,565 |
| 2024-04-24 | 98.14 | 102 | 95.9 | 97.1 | -0.8% | 16,741 | 165,022,293 |
| 2024-04-23 | 93.1 | 98.58 | 93.1 | 97.88 | +4.45% | 15,359 | 147,481,235 |
| 2024-04-22 | 87.5 | 94.6 | 84.85 | 93.71 | +4.38% | 13,256 | 120,534,890 |
| 2024-04-19 | 89.99 | 90.5 | 86.5 | 89.78 | -1.07% | 12,590 | 111,009,985 |
| 2024-04-18 | 90.83 | 93.37 | 90.21 | 90.75 | -1.89% | 10,531 | 96,275,215 |
| 2024-04-17 | 85.8 | 92.5 | 84.25 | 92.5 | +11.15% | 17,005 | 151,753,001 |
| 2024-04-16 | 88.9 | 89.39 | 83 | 83.22 | -6.91% | 13,677 | 116,438,282 |
| 2024-04-15 | 89.89 | 91.99 | 87.05 | 89.4 | -1.65% | 12,073 | 107,639,026 |
| 2024-04-12 | 87.57 | 93.33 | 87.12 | 90.9 | +4.72% | 15,232 | 137,575,731 |
| 2024-04-11 | 87 | 90.8 | 86.75 | 86.8 | +0.14% | 9,942 | 88,022,944 |
| 2024-04-10 | 90.8 | 91.49 | 84.8 | 86.68 | -4.23% | 13,484 | 116,452,158 |
| 2024-04-09 | 92.99 | 93 | 88.24 | 90.51 | -1.41% | 12,325 | 110,830,618 |
| 2024-04-08 | 94.45 | 94.76 | 90.4 | 91.8 | -3.37% | 11,923 | 110,026,517 |
| 2024-04-03 | 88.81 | 98.62 | 88.1 | 95 | +6.97% | 18,842 | 177,051,080 |
| 2024-04-02 | 92.99 | 93.91 | 88.37 | 88.81 | -2.32% | 8,432 | 76,628,075 |
| 2024-04-01 | 90.7 | 92.74 | 90.01 | 90.92 | +0.24% | 7,120 | 65,017,784 |
| 2024-03-29 | 88.38 | 90.87 | 87 | 90.7 | +1.93% | 7,787 | 69,438,426 |
| 2024-03-28 | 88.33 | 90.99 | 87.5 | 88.98 | +0.68% | 11,562 | 103,189,306 |
| 2024-03-27 | 91.81 | 93.6 | 88.37 | 88.38 | -4.26% | 14,633 | 131,997,314 |
| 2024-03-26 | 92.55 | 95.69 | 90.82 | 92.31 | +1% | 9,756 | 90,662,192 |
| 2024-03-25 | 96.1 | 96.1 | 91.3 | 91.4 | -6.26% | 13,948 | 129,871,380 |
| 2024-03-22 | 98.17 | 102.91 | 97 | 97.5 | -1.22% | 13,597 | 135,501,310 |
| 2024-03-21 | 100 | 100.65 | 96.1 | 98.7 | +2.41% | 13,406 | 131,885,624 |
| 2024-03-20 | 94.37 | 96.84 | 93.94 | 96.38 | +2.13% | 8,471 | 80,861,503 |
| 2024-03-19 | 96.01 | 99.27 | 94.37 | 94.37 | -2.69% | 12,070 | 117,054,400 |
| 2024-03-18 | 93.34 | 97 | 90.78 | 96.98 | +5.44% | 15,063 | 142,561,822 |
| 2024-03-15 | 91.55 | 93.18 | 89.32 | 91.98 | +0.47% | 10,731 | 97,823,952 |
| 2024-03-14 | 88.16 | 93.78 | 86.4 | 91.55 | +3.56% | 15,804 | 143,992,247 |
| 2024-03-13 | 88.7 | 90.6 | 87.82 | 88.4 | -0.39% | 9,385 | 83,521,001 |
| 2024-03-12 | 85.28 | 91.38 | 84.61 | 88.75 | +3.85% | 21,059 | 187,973,733 |
| 2024-03-11 | 83.11 | 85.98 | 81.22 | 85.46 | +1.63% | 13,576 | 113,896,080 |
| 2024-03-08 | 80.21 | 85.55 | 79.84 | 84.09 | +5.1% | 16,700 | 139,392,407 |
| 2024-03-07 | 82.87 | 84.4 | 79.77 | 80.01 | -2.19% | 6,800 | 55,788,831 |
| 2024-03-06 | 81.5 | 83 | 79.12 | 81.8 | +0.31% | 9,633 | 78,392,310 |
| 2024-03-05 | 83.28 | 84.18 | 80.99 | 81.55 | -2.39% | 13,020 | 107,852,338 |
| 2024-03-04 | 83.27 | 84.3 | 80.01 | 83.55 | +0.34% | 13,732 | 113,970,098 |
| 2024-03-01 | 82 | 84.77 | 81.98 | 83.27 | +1.76% | 14,531 | 121,404,419 |
| 2024-02-29 | 76.5 | 82.5 | 76.5 | 81.83 | +6.4% | 16,687 | 134,423,533 |
| 2024-02-28 | 85.54 | 86.44 | 76.89 | 76.91 | -11.77% | 25,792 | 211,941,141 |
| 2024-02-27 | 86.56 | 87.5 | 82.6 | 87.17 | +0.39% | 23,001 | 194,802,134 |
| 2024-02-26 | 82.55 | 87.58 | 82.2 | 86.83 | +4.24% | 18,380 | 157,729,570 |
| 2024-02-23 | 79.8 | 84.5 | 78.85 | 83.3 | +3.43% | 14,192 | 116,088,547 |
| 2024-02-22 | 77.2 | 81.3 | 76.4 | 80.54 | +4.29% | 14,914 | 116,966,355 |
| 2024-02-21 | 77 | 80.92 | 76.1 | 77.23 | -3.1% | 15,770 | 123,182,209 |
| 2024-02-20 | 75.75 | 82.87 | 73.59 | 79.7 | +4.55% | 19,519 | 150,573,382 |
| 2024-02-19 | 72.1 | 77.48 | 71.4 | 76.23 | +7.03% | 23,338 | 172,918,855 |
| 2024-02-08 | 65.5 | 73.52 | 65.5 | 71.22 | +8.42% | 21,368 | 148,343,794 |
| 2024-02-07 | 68.8 | 72 | 64.05 | 65.69 | -4.87% | 24,162 | 164,578,852 |
| 2024-02-06 | 60.5 | 70.9 | 58.5 | 69.05 | +9.6% | 23,070 | 149,835,216 |
| 2024-02-05 | 69.66 | 69.66 | 60 | 63 | -11.27% | 28,397 | 184,762,883 |
| 2024-02-02 | 73 | 75.57 | 68.45 | 71 | -2.07% | 26,025 | 188,535,476 |
| 2024-02-01 | 67.1 | 75.5 | 66.18 | 72.5 | +8.21% | 22,524 | 160,929,858 |
| 2024-01-31 | 69.49 | 71.97 | 67 | 67 | -4.56% | 17,368 | 120,152,839 |
| 2024-01-30 | 69.9 | 72.9 | 67.11 | 70.2 | +5.56% | 28,948 | 205,294,102 |
| 2024-01-29 | 71.14 | 71.99 | 66.06 | 66.5 | -5.19% | 14,017 | 95,571,008 |
| 2024-01-26 | 73 | 73.05 | 70.01 | 70.14 | -5.25% | 9,521 | 67,928,303 |
| 2024-01-25 | 71.44 | 74.72 | 68.83 | 74.03 | +4.46% | 10,001 | 72,240,195 |
| 2024-01-24 | 73.86 | 73.86 | 68.51 | 70.87 | -3.43% | 11,241 | 78,785,252 |
| 2024-01-23 | 72.1 | 74 | 71.17 | 73.39 | +1.79% | 7,505 | 54,556,506 |
| 2024-01-22 | 76.75 | 77.76 | 71.5 | 72.1 | -7.33% | 10,900 | 81,080,454 |
| 2024-01-19 | 79.79 | 80.3 | 77.38 | 77.8 | -1.79% | 6,815 | 53,627,693 |
| 2024-01-18 | 78.59 | 79.69 | 76.06 | 79.22 | +0.28% | 8,480 | 65,988,080 |
| 2024-01-17 | 81.93 | 82.53 | 79 | 79 | -3.66% | 5,785 | 46,402,118 |
| 2024-01-16 | 83.89 | 83.89 | 80.24 | 82 | -2.32% | 7,958 | 64,954,317 |
| 2024-01-15 | 81.2 | 84.39 | 81.12 | 83.95 | +2.23% | 7,803 | 64,908,876 |
| 2024-01-12 | 84.57 | 84.69 | 82 | 82.12 | -2.94% | 7,498 | 62,232,963 |
| 2024-01-11 | 84.3 | 85.85 | 83.38 | 84.61 | -0.22% | 9,567 | 80,990,432 |
| 2024-01-10 | 83.83 | 85.99 | 82.22 | 84.8 | +0.46% | 6,947 | 58,658,001 |
| 2024-01-09 | 87.49 | 87.88 | 83.7 | 84.41 | -2.21% | 9,095 | 77,576,922 |
| 2024-01-08 | 89.6 | 89.6 | 86.26 | 86.32 | -2.88% | 5,544 | 48,343,093 |
| 2024-01-05 | 90.5 | 91.4 | 88.84 | 88.88 | -1.88% | 6,836 | 61,645,279 |
| 2024-01-04 | 91.78 | 92.28 | 89.89 | 90.58 | -1.74% | 6,257 | 56,824,225 |
| 2024-01-03 | 93.18 | 93.98 | 91.17 | 92.18 | -1.72% | 8,244 | 76,064,941 |
| 2024-01-02 | 97.88 | 99.17 | 92 | 93.79 | -4.28% | 13,264 | 124,823,976 |
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：