股票概览
66.38
-0.9%
-0.6
66.58
开盘价
67.37
最高价
65.12
最低价
15,301
成交量
数据更新至: 2024-12-31
技术指标
66.94
MA5 (5日均线)
67.72
MA10 (10日均线)
67.37
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 | 66.58 | 67.37 | 65.12 | 66.38 | -0.9% | 15,301 | 100,916,180 |
| 2024-12-30 | 66.5 | 68.59 | 66.19 | 66.98 | +0.21% | 17,466 | 117,853,228 |
| 2024-12-27 | 66.69 | 67.19 | 65.4 | 66.84 | +0.18% | 17,521 | 116,280,285 |
| 2024-12-26 | 67.63 | 69.33 | 66.66 | 66.72 | -1.56% | 18,952 | 128,325,663 |
| 2024-12-25 | 69.54 | 69.69 | 67.27 | 67.78 | -2.04% | 14,268 | 97,359,210 |
| 2024-12-24 | 69.19 | 69.73 | 67.88 | 69.19 | +0.54% | 11,684 | 80,527,355 |
| 2024-12-23 | 68.5 | 70.89 | 68.25 | 68.82 | -0.64% | 19,657 | 137,877,057 |
| 2024-12-20 | 67.5 | 70.55 | 67.15 | 69.26 | +2.47% | 21,488 | 149,195,820 |
| 2024-12-19 | 68.14 | 68.17 | 66.69 | 67.59 | -0.07% | 12,386 | 83,439,871 |
| 2024-12-18 | 68.99 | 69.63 | 67.1 | 67.64 | -1.33% | 12,374 | 84,249,789 |
| 2024-12-17 | 66.38 | 68.95 | 65.46 | 68.55 | +3.8% | 19,524 | 132,279,785 |
| 2024-12-16 | 67.3 | 67.6 | 64.7 | 66.04 | -2.81% | 25,784 | 169,720,332 |
| 2024-12-13 | 69 | 69.39 | 66.66 | 67.95 | -1.42% | 22,654 | 153,593,743 |
| 2024-12-12 | 65.9 | 69.49 | 65.55 | 68.93 | +4.58% | 37,908 | 258,770,085 |
| 2024-12-11 | 64.6 | 66.15 | 64.1 | 65.91 | +1.52% | 23,753 | 154,783,253 |
| 2024-12-10 | 67.06 | 67.96 | 64.88 | 64.92 | -0.75% | 27,451 | 182,050,929 |
| 2024-12-09 | 66.91 | 67.29 | 65.05 | 65.41 | -2.81% | 23,576 | 155,584,985 |
| 2024-12-06 | 66.66 | 67.77 | 65.56 | 67.3 | +0.67% | 23,103 | 154,208,221 |
| 2024-12-05 | 67.92 | 68.6 | 66 | 66.85 | -2.09% | 17,647 | 119,042,902 |
| 2024-12-04 | 68.5 | 69.17 | 67.67 | 68.28 | -0.76% | 11,617 | 79,368,423 |
| 2024-12-03 | 69 | 69.98 | 67.01 | 68.8 | +0.89% | 19,738 | 134,645,615 |
| 2024-12-02 | 69.88 | 69.99 | 66.67 | 68.19 | -1.26% | 25,242 | 172,083,413 |
| 2024-11-29 | 69.57 | 71.88 | 68.83 | 69.06 | -0.98% | 18,391 | 129,303,447 |
| 2024-11-28 | 70.73 | 70.73 | 69.29 | 69.74 | -1.13% | 11,721 | 81,994,108 |
| 2024-11-27 | 68.5 | 70.77 | 66.71 | 70.54 | +2.71% | 13,355 | 91,583,353 |
| 2024-11-26 | 70.07 | 70.96 | 68.23 | 68.68 | -2.88% | 10,421 | 72,200,835 |
| 2024-11-25 | 69.96 | 71.2 | 69.07 | 70.72 | +1.61% | 10,217 | 71,833,848 |
| 2024-11-22 | 72.78 | 73.57 | 69.33 | 69.6 | -4.37% | 14,533 | 104,252,619 |
| 2024-11-21 | 72.78 | 73.68 | 71.8 | 72.78 | -0.59% | 11,357 | 82,363,007 |
| 2024-11-20 | 71.75 | 73.49 | 70.91 | 73.21 | +1.91% | 11,982 | 86,643,281 |
| 2024-11-19 | 70.99 | 72.48 | 69.83 | 71.84 | +1.2% | 13,687 | 97,790,628 |
| 2024-11-18 | 70.28 | 73.89 | 70 | 70.99 | -0.2% | 17,052 | 122,384,305 |
| 2024-11-15 | 76.51 | 77.35 | 70.9 | 71.13 | -6.63% | 25,188 | 184,064,088 |
| 2024-11-14 | 79 | 80.91 | 75.73 | 76.18 | -4.45% | 21,770 | 169,404,655 |
| 2024-11-13 | 76.62 | 79.9 | 76.12 | 79.73 | +3.28% | 21,211 | 167,169,265 |
| 2024-11-12 | 75.99 | 78.6 | 75.08 | 77.2 | +2.56% | 32,669 | 252,512,914 |
| 2024-11-11 | 72.51 | 76.76 | 72.05 | 75.27 | +3.44% | 28,416 | 212,964,514 |
| 2024-11-08 | 75.01 | 75.08 | 72.48 | 72.77 | -2.06% | 18,418 | 135,293,358 |
| 2024-11-07 | 72.01 | 75.59 | 71.86 | 74.3 | +2.07% | 19,912 | 147,742,808 |
| 2024-11-06 | 74 | 75.5 | 72.06 | 72.79 | -1.89% | 17,720 | 130,282,415 |
| 2024-11-05 | 69.3 | 75.58 | 68.22 | 74.19 | +7.07% | 36,322 | 264,880,838 |
| 2024-11-04 | 68.5 | 69.4 | 67.7 | 69.29 | +2.35% | 13,868 | 95,370,546 |
| 2024-11-01 | 68.55 | 69.5 | 67.45 | 67.7 | -1.67% | 13,731 | 93,943,541 |
| 2024-10-31 | 70.5 | 70.5 | 67.2 | 68.85 | -3.03% | 30,849 | 211,756,692 |
| 2024-10-30 | 72 | 72.7 | 69.7 | 71 | -1.58% | 18,796 | 133,115,004 |
| 2024-10-29 | 72 | 73.72 | 71.42 | 72.14 | +0.08% | 18,080 | 131,347,130 |
| 2024-10-28 | 73.49 | 74.72 | 71.78 | 72.08 | -1.38% | 19,958 | 145,527,762 |
| 2024-10-25 | 72.81 | 74.38 | 72.55 | 73.09 | +0.15% | 11,548 | 84,660,515 |
| 2024-10-24 | 71.4 | 73.16 | 71.07 | 72.98 | +1.28% | 15,436 | 111,375,125 |
| 2024-10-23 | 73.75 | 74.87 | 71.79 | 72.06 | -2.74% | 24,205 | 177,192,881 |
| 2024-10-22 | 74 | 75.05 | 71.5 | 74.09 | +0.91% | 19,965 | 147,020,310 |
| 2024-10-21 | 78.6 | 78.6 | 73.42 | 73.42 | -6.59% | 48,624 | 364,954,921 |
| 2024-10-18 | 75.07 | 80.53 | 75.07 | 78.6 | +3.9% | 31,307 | 246,684,387 |
| 2024-10-17 | 73.67 | 77.3 | 72.96 | 75.65 | +3.55% | 14,879 | 112,514,500 |
| 2024-10-16 | 73.6 | 74.85 | 72.5 | 73.06 | -1.4% | 9,248 | 68,080,893 |
| 2024-10-15 | 73.98 | 76.99 | 71.72 | 74.1 | +0.27% | 27,161 | 203,039,591 |
| 2024-10-14 | 72.97 | 74.49 | 69.22 | 73.9 | +3.33% | 20,262 | 146,819,093 |
| 2024-10-11 | 74.2 | 74.2 | 69.5 | 71.52 | -4.09% | 22,465 | 160,699,118 |
| 2024-10-10 | 76.5 | 78.16 | 74.03 | 74.57 | -1.13% | 23,935 | 181,757,339 |
| 2024-10-09 | 83 | 83 | 75.01 | 75.42 | -11.27% | 36,280 | 285,603,404 |
| 2024-10-08 | 91.87 | 91.87 | 77.2 | 85 | +9.83% | 53,952 | 446,023,355 |
| 2024-09-30 | 68.63 | 79.25 | 68.07 | 77.39 | +15.25% | 43,014 | 314,881,656 |
| 2024-09-27 | 65 | 67.2 | 64.21 | 67.15 | +3.83% | 16,028 | 105,802,391 |
| 2024-09-26 | 61.24 | 64.67 | 59.93 | 64.67 | +5.6% | 26,371 | 165,786,671 |
| 2024-09-25 | 61.47 | 64.44 | 61.01 | 61.24 | -0.26% | 12,544 | 78,813,945 |
| 2024-09-24 | 60.07 | 62.16 | 57.8 | 61.4 | +1.66% | 18,614 | 111,933,728 |
| 2024-09-23 | 61.9 | 64 | 60.06 | 60.4 | -3.22% | 10,710 | 65,857,400 |
| 2024-09-20 | 62 | 62.8 | 60.66 | 62.41 | +0.66% | 7,090 | 43,756,692 |
| 2024-09-19 | 62.25 | 63.63 | 61.3 | 62 | +0.36% | 12,166 | 75,442,125 |
| 2024-09-18 | 61.15 | 62.78 | 60.52 | 61.78 | +1.03% | 9,190 | 56,648,960 |
| 2024-09-13 | 62.29 | 62.98 | 61.05 | 61.15 | -1.97% | 6,228 | 38,525,961 |
| 2024-09-12 | 63.28 | 63.79 | 62.1 | 62.38 | -1.31% | 6,917 | 43,404,650 |
| 2024-09-11 | 60.82 | 63.55 | 60.6 | 63.21 | +3.05% | 7,688 | 48,278,878 |
| 2024-09-10 | 60.49 | 61.76 | 60.1 | 61.34 | +1.59% | 4,700 | 28,581,269 |
| 2024-09-09 | 60.75 | 61.75 | 60.15 | 60.38 | -1.6% | 5,027 | 30,581,399 |
| 2024-09-06 | 63.53 | 63.8 | 61.1 | 61.36 | -3.25% | 8,570 | 53,020,484 |
| 2024-09-05 | 63.01 | 63.99 | 62.38 | 63.42 | +0.24% | 4,841 | 30,499,039 |
| 2024-09-04 | 61.7 | 63.65 | 61.29 | 63.27 | +2.31% | 5,132 | 32,207,060 |
| 2024-09-03 | 62.43 | 63.08 | 61.72 | 61.84 | -1.5% | 6,948 | 43,357,054 |
| 2024-09-02 | 61.51 | 63.8 | 61.51 | 62.78 | +0.95% | 11,878 | 74,632,549 |
| 2024-08-30 | 59.28 | 62.91 | 59.19 | 62.19 | +3.65% | 17,613 | 108,968,980 |
| 2024-08-29 | 57.66 | 60.6 | 57.12 | 60 | +3.52% | 12,448 | 74,187,564 |
| 2024-08-28 | 57.05 | 59.5 | 56.3 | 57.96 | +2.2% | 14,299 | 82,551,893 |
| 2024-08-27 | 57.05 | 57.35 | 55.5 | 56.71 | -1.61% | 7,568 | 42,644,702 |
| 2024-08-26 | 57.61 | 59.12 | 57.26 | 57.64 | -0.16% | 6,782 | 39,260,923 |
| 2024-08-23 | 58.05 | 58.88 | 57.02 | 57.73 | -0.05% | 4,920 | 28,442,781 |
| 2024-08-22 | 57.75 | 57.99 | 56.71 | 57.76 | +0.66% | 4,315 | 24,754,541 |
| 2024-08-21 | 57.2 | 58.21 | 57.2 | 57.38 | -0.64% | 3,094 | 17,845,928 |
| 2024-08-20 | 56.65 | 57.93 | 56.32 | 57.75 | +1.78% | 5,383 | 30,845,519 |
| 2024-08-19 | 57.21 | 59.4 | 56.35 | 56.74 | -1.34% | 8,267 | 47,437,576 |
| 2024-08-16 | 57.34 | 58.32 | 56.81 | 57.51 | -0.5% | 7,551 | 43,413,406 |
| 2024-08-15 | 57.44 | 58.28 | 56.31 | 57.8 | +0.63% | 7,878 | 45,274,464 |
| 2024-08-14 | 59.54 | 59.54 | 57.09 | 57.44 | -3.09% | 5,794 | 33,467,148 |
| 2024-08-13 | 58.46 | 59.29 | 57.85 | 59.27 | +0.97% | 7,108 | 41,566,596 |
| 2024-08-12 | 60.46 | 60.46 | 58.26 | 58.7 | -1.2% | 5,368 | 31,673,671 |
| 2024-08-09 | 60.8 | 61.5 | 59.24 | 59.41 | -1.38% | 9,497 | 57,378,319 |
| 2024-08-08 | 60.57 | 61.65 | 59.57 | 60.24 | -0.82% | 11,020 | 66,861,071 |
| 2024-08-07 | 59.99 | 62.38 | 57.82 | 60.74 | +2.27% | 13,869 | 83,950,964 |
| 2024-08-06 | 57.86 | 60.43 | 57.84 | 59.39 | +3.88% | 9,345 | 55,312,880 |
| 2024-08-05 | 56.98 | 58.68 | 55.82 | 57.17 | +0.76% | 12,878 | 74,068,857 |
| 2024-08-02 | 59.73 | 59.73 | 56.21 | 56.74 | -4.97% | 13,574 | 78,248,410 |
| 2024-08-01 | 62.21 | 63.5 | 59.43 | 59.71 | -3.4% | 12,538 | 76,055,127 |
| 2024-07-31 | 58 | 62.27 | 57.96 | 61.81 | +5.12% | 12,878 | 78,471,501 |
| 2024-07-30 | 59.46 | 59.85 | 57.16 | 58.8 | -0.56% | 6,721 | 39,320,852 |
| 2024-07-29 | 60.8 | 60.93 | 58.89 | 59.13 | -1.81% | 6,235 | 37,140,414 |
| 2024-07-26 | 58.42 | 60.48 | 58.19 | 60.22 | +3.31% | 8,502 | 50,708,520 |
| 2024-07-25 | 57.37 | 60 | 56.64 | 58.29 | +2.44% | 12,513 | 72,899,556 |
| 2024-07-24 | 58.4 | 58.68 | 56.85 | 56.9 | -2.95% | 11,637 | 67,078,410 |
| 2024-07-23 | 62.06 | 62.44 | 58.63 | 58.63 | -5.48% | 11,133 | 66,542,076 |
| 2024-07-22 | 63.96 | 64 | 61.2 | 62.03 | -2.58% | 12,258 | 76,635,178 |
| 2024-07-19 | 63 | 65.11 | 63 | 63.67 | -33.18% | 5,867 | 37,616,080 |
| 2024-07-18 | 95 | 96.5 | 93.54 | 95.29 | -0.19% | 5,810 | 55,229,532 |
| 2024-07-17 | 96.22 | 96.5 | 94.06 | 95.47 | -1.59% | 5,288 | 50,349,054 |
| 2024-07-16 | 96.4 | 99.4 | 95.4 | 97.01 | -0.24% | 7,277 | 70,403,429 |
| 2024-07-15 | 98.71 | 100.3 | 96.58 | 97.24 | -1.49% | 7,263 | 71,260,866 |
| 2024-07-12 | 96.46 | 99.78 | 95.56 | 98.71 | +1.7% | 5,903 | 57,745,959 |
| 2024-07-11 | 97.58 | 97.97 | 94.55 | 97.06 | +2.03% | 7,540 | 73,016,772 |
| 2024-07-10 | 96.68 | 96.68 | 92.89 | 95.13 | -0.51% | 5,274 | 49,867,305 |
| 2024-07-09 | 93.49 | 96.09 | 92.3 | 95.62 | +2.48% | 6,176 | 58,160,969 |
| 2024-07-08 | 98 | 98 | 92.19 | 93.31 | -4.06% | 7,756 | 73,131,696 |
| 2024-07-05 | 92.91 | 97.99 | 92.11 | 97.26 | +4.03% | 8,099 | 76,917,462 |
| 2024-07-04 | 94.54 | 95 | 92.5 | 93.49 | -1.05% | 12,319 | 115,344,255 |
| 2024-07-03 | 99.23 | 99.42 | 93.99 | 94.48 | -4.92% | 9,880 | 94,877,412 |
| 2024-07-02 | 103.2 | 104.5 | 99.22 | 99.37 | -4.27% | 7,532 | 75,683,412 |
| 2024-07-01 | 107.6 | 109.19 | 101.68 | 103.8 | -3.71% | 8,979 | 93,543,184 |
| 2024-06-28 | 104.52 | 109.39 | 103.5 | 107.8 | +2.93% | 7,549 | 81,318,334 |
| 2024-06-27 | 104.72 | 105.85 | 103 | 104.73 | -0.76% | 5,586 | 58,267,309 |
| 2024-06-26 | 105.99 | 107.22 | 104.33 | 105.53 | -0.31% | 3,669 | 38,743,474 |
| 2024-06-25 | 109.09 | 110.69 | 104.5 | 105.86 | -3.45% | 11,240 | 120,386,616 |
| 2024-06-24 | 108.15 | 112.8 | 107.56 | 109.64 | +5.27% | 13,880 | 153,321,741 |
| 2024-06-21 | 103.2 | 104.35 | 102.53 | 104.15 | +0.03% | 3,531 | 36,550,196 |
| 2024-06-20 | 102.19 | 104.74 | 101.38 | 104.12 | +1.51% | 6,044 | 62,393,033 |
| 2024-06-19 | 106.76 | 106.76 | 102.15 | 102.57 | -2.78% | 6,878 | 70,859,725 |
| 2024-06-18 | 104.43 | 106.8 | 104.41 | 105.5 | +0.4% | 5,652 | 59,571,112 |
| 2024-06-17 | 105.82 | 106.5 | 104.5 | 105.08 | -0.3% | 5,374 | 56,672,893 |
| 2024-06-14 | 108.37 | 108.37 | 105 | 105.4 | -2.74% | 8,113 | 85,861,668 |
| 2024-06-13 | 107.61 | 109.33 | 105.67 | 108.37 | +0.71% | 4,912 | 52,903,697 |
| 2024-06-12 | 109.2 | 110.94 | 107.52 | 107.61 | -1.46% | 6,395 | 69,348,664 |
| 2024-06-11 | 106.92 | 110.37 | 104.44 | 109.2 | +2.97% | 7,851 | 84,582,757 |
| 2024-06-07 | 110.35 | 110.85 | 105.11 | 106.05 | -3.67% | 12,420 | 133,010,984 |
| 2024-06-06 | 110.9 | 112.82 | 109.56 | 110.09 | -1.02% | 4,457 | 49,327,576 |
| 2024-06-05 | 112.44 | 113.79 | 109.36 | 111.23 | -2.26% | 8,275 | 91,861,509 |
| 2024-06-04 | 113.52 | 114.85 | 112.13 | 113.8 | -0.13% | 5,311 | 60,366,197 |
| 2024-06-03 | 114.3 | 116.35 | 113.01 | 113.95 | -0.88% | 3,854 | 44,090,100 |
| 2024-05-31 | 116.69 | 117.79 | 114.3 | 114.96 | -1.73% | 4,499 | 52,215,093 |
| 2024-05-30 | 113.01 | 117.28 | 113.01 | 116.98 | +2.67% | 5,262 | 61,099,771 |
| 2024-05-29 | 114.01 | 116.43 | 113.61 | 113.94 | -0.97% | 5,875 | 67,501,501 |
| 2024-05-28 | 117 | 117.92 | 113.97 | 115.06 | -2.83% | 10,095 | 116,439,067 |
| 2024-05-27 | 112.41 | 118.88 | 112.41 | 118.41 | +3.96% | 11,546 | 134,877,030 |
| 2024-05-24 | 107.3 | 115.14 | 107.3 | 113.9 | +5.58% | 13,210 | 148,624,572 |
| 2024-05-23 | 110.95 | 111.11 | 107.01 | 107.88 | -2.4% | 6,998 | 75,737,957 |
| 2024-05-22 | 110.5 | 113.12 | 109 | 110.53 | +0.95% | 7,429 | 82,306,830 |
| 2024-05-21 | 107.02 | 111.7 | 106.6 | 109.49 | +1.5% | 8,789 | 96,166,591 |
| 2024-05-20 | 113.26 | 113.26 | 106 | 107.87 | -4.76% | 23,730 | 256,396,052 |
| 2024-05-17 | 113.17 | 115.4 | 113 | 113.26 | -1.01% | 7,712 | 87,682,939 |
| 2024-05-16 | 119.46 | 119.8 | 112.25 | 114.42 | -3.13% | 15,346 | 177,601,953 |
| 2024-05-15 | 119.91 | 122.29 | 118 | 118.12 | -2.53% | 11,616 | 138,697,645 |
| 2024-05-14 | 113 | 121.5 | 113 | 121.19 | +8.7% | 22,468 | 265,913,350 |
| 2024-05-13 | 111.15 | 112.21 | 108.89 | 111.49 | -0.52% | 9,106 | 100,484,919 |
| 2024-05-10 | 112.89 | 114.57 | 111.33 | 112.07 | -1.4% | 6,029 | 67,795,581 |
| 2024-05-09 | 110.23 | 114.87 | 110.23 | 113.66 | +2.29% | 5,267 | 59,876,895 |
| 2024-05-08 | 115.3 | 116 | 110.68 | 111.12 | -4.21% | 8,140 | 91,503,451 |
| 2024-05-07 | 112.8 | 117 | 112.3 | 116 | +2.72% | 12,319 | 142,087,139 |
| 2024-05-06 | 109.48 | 114.4 | 105.45 | 112.93 | +5.27% | 17,445 | 193,872,669 |
| 2024-04-30 | 104 | 110.97 | 104 | 107.28 | +5.9% | 24,715 | 267,090,543 |
| 2024-04-29 | 103.38 | 105.23 | 100.01 | 101.3 | -0.52% | 18,742 | 191,033,401 |
| 2024-04-26 | 106.3 | 107.47 | 100.72 | 101.83 | -4.21% | 22,524 | 233,692,765 |
| 2024-04-25 | 109 | 110.33 | 104.21 | 106.3 | -3.11% | 15,097 | 162,093,542 |
| 2024-04-24 | 111.47 | 111.47 | 107.83 | 109.71 | -0.8% | 11,971 | 131,138,315 |
| 2024-04-23 | 109.91 | 113 | 109.5 | 110.6 | +0.63% | 6,430 | 71,297,186 |
| 2024-04-22 | 112.94 | 114.5 | 109.86 | 109.91 | -1.43% | 7,455 | 83,020,712 |
| 2024-04-19 | 113.63 | 116.36 | 110.93 | 111.5 | -2.73% | 6,779 | 76,278,517 |
| 2024-04-18 | 112.03 | 117.5 | 110.18 | 114.63 | +2.18% | 7,808 | 90,147,408 |
| 2024-04-17 | 109.99 | 113.03 | 108.03 | 112.18 | +0.85% | 12,975 | 143,392,946 |
| 2024-04-16 | 113.27 | 113.83 | 110.55 | 111.24 | -1.79% | 6,381 | 71,309,246 |
| 2024-04-15 | 110.4 | 115 | 110.4 | 113.27 | +2.14% | 6,403 | 72,414,646 |
| 2024-04-12 | 110.39 | 113.79 | 109.5 | 110.9 | +1.28% | 9,247 | 104,007,128 |
| 2024-04-11 | 110.4 | 111.89 | 108.25 | 109.5 | -0.82% | 9,870 | 108,576,467 |
| 2024-04-10 | 113.44 | 115.67 | 109.77 | 110.41 | -2.37% | 10,055 | 112,169,993 |
| 2024-04-09 | 113.88 | 115.54 | 112.75 | 113.09 | -0.89% | 4,595 | 52,195,666 |
| 2024-04-08 | 111 | 115.87 | 111 | 114.1 | +2.1% | 7,570 | 86,343,694 |
| 2024-04-03 | 113.64 | 114.03 | 109.5 | 111.75 | -1.4% | 6,379 | 71,045,648 |
| 2024-04-02 | 113.5 | 113.98 | 110.67 | 113.34 | +1.06% | 7,542 | 84,806,588 |
| 2024-04-01 | 105.86 | 113.39 | 105.86 | 112.15 | +5.94% | 14,594 | 161,272,813 |
| 2024-03-29 | 100.3 | 109.8 | 100.3 | 105.86 | +4.91% | 9,874 | 103,789,157 |
| 2024-03-28 | 101.4 | 102.97 | 99.13 | 100.91 | -0.58% | 11,847 | 120,074,919 |
| 2024-03-27 | 106.63 | 106.63 | 101.21 | 101.5 | -4.67% | 12,294 | 126,873,463 |
| 2024-03-26 | 108.5 | 108.96 | 104.79 | 106.47 | -1.69% | 9,117 | 96,980,163 |
| 2024-03-25 | 108.01 | 109.98 | 106.58 | 108.3 | -0.63% | 8,895 | 96,552,030 |
| 2024-03-22 | 105.8 | 109.98 | 104.86 | 108.99 | +3.01% | 11,886 | 127,690,096 |
| 2024-03-21 | 103.61 | 107.12 | 102.35 | 105.81 | +2.28% | 12,147 | 127,638,510 |
| 2024-03-20 | 103.79 | 105.7 | 102.03 | 103.45 | -1.29% | 11,470 | 118,573,554 |
| 2024-03-19 | 102.77 | 106.79 | 101.61 | 104.8 | +0.99% | 13,510 | 141,710,699 |
| 2024-03-18 | 96.5 | 105.51 | 96 | 103.77 | +8.01% | 20,738 | 211,586,097 |
| 2024-03-15 | 94.55 | 96.07 | 93.28 | 96.07 | +1.19% | 5,020 | 47,517,466 |
| 2024-03-14 | 95.22 | 95.34 | 93.11 | 94.94 | -0.29% | 4,765 | 44,913,894 |
| 2024-03-13 | 96.2 | 96.99 | 94.66 | 95.22 | -0.92% | 4,567 | 43,689,237 |
| 2024-03-12 | 96.69 | 96.69 | 94.3 | 96.1 | +0.84% | 5,827 | 55,684,882 |
| 2024-03-11 | 93.8 | 95.85 | 93.51 | 95.3 | +1.16% | 4,148 | 39,343,145 |
| 2024-03-08 | 93.77 | 95.79 | 93.38 | 94.21 | -0.48% | 5,772 | 54,418,958 |
| 2024-03-07 | 95.38 | 97 | 94.5 | 94.66 | -0.78% | 5,437 | 51,957,170 |
| 2024-03-06 | 95.35 | 98.28 | 93.84 | 95.4 | +0.3% | 8,697 | 83,355,682 |
| 2024-03-05 | 93.9 | 95.51 | 92.62 | 95.11 | +1.01% | 5,010 | 47,363,924 |
| 2024-03-04 | 94.92 | 96 | 92.5 | 94.16 | -1.6% | 8,305 | 77,979,413 |
| 2024-03-01 | 97.96 | 98.01 | 94.51 | 95.69 | -1.96% | 7,101 | 68,073,167 |
| 2024-02-29 | 91.31 | 97.8 | 91 | 97.6 | +5.16% | 9,946 | 95,354,278 |
| 2024-02-28 | 96.83 | 96.83 | 92.35 | 92.81 | -3.01% | 8,006 | 75,314,868 |
| 2024-02-27 | 92.09 | 96.89 | 91.45 | 95.69 | +3.19% | 10,282 | 97,837,088 |
| 2024-02-26 | 91.2 | 94.9 | 90.99 | 92.73 | +6.28% | 13,033 | 120,446,302 |
| 2024-02-23 | 85.45 | 87.97 | 84.26 | 87.25 | +2.11% | 6,064 | 52,062,471 |
| 2024-02-22 | 86.5 | 87.69 | 84.85 | 85.45 | -0.78% | 3,678 | 31,520,058 |
| 2024-02-21 | 87 | 89.5 | 85.92 | 86.12 | -1.57% | 7,191 | 63,061,494 |
| 2024-02-20 | 84.51 | 87.5 | 83.42 | 87.49 | +3.46% | 8,852 | 75,516,483 |
| 2024-02-19 | 91 | 91.05 | 83.01 | 84.56 | -6.66% | 14,312 | 122,013,403 |
| 2024-02-08 | 87.25 | 93.25 | 85.32 | 90.59 | +5.45% | 13,431 | 122,453,636 |
| 2024-02-07 | 85.59 | 88.25 | 82.83 | 85.91 | +0.37% | 12,330 | 106,075,042 |
| 2024-02-06 | 73.08 | 86.88 | 72.01 | 85.59 | +15.35% | 11,519 | 93,202,580 |
| 2024-02-05 | 76.23 | 79.2 | 71.52 | 74.2 | -3.8% | 9,571 | 70,986,486 |
| 2024-02-02 | 79.6 | 80.28 | 73.66 | 77.13 | -3.04% | 8,182 | 63,172,306 |
| 2024-02-01 | 79.51 | 81.46 | 78.12 | 79.55 | -0.05% | 6,377 | 51,054,844 |
| 2024-01-31 | 80.17 | 82.46 | 77.4 | 79.59 | -1.5% | 10,587 | 84,391,887 |
| 2024-01-30 | 85 | 85.5 | 80.21 | 80.8 | -5.72% | 8,154 | 67,528,209 |
| 2024-01-29 | 89.5 | 89.66 | 85 | 85.7 | -3.71% | 6,834 | 59,558,504 |
| 2024-01-26 | 91 | 91.72 | 87.43 | 89 | -3.19% | 9,877 | 87,852,390 |
| 2024-01-25 | 90.02 | 92.37 | 88.07 | 91.93 | +1.61% | 7,877 | 71,572,562 |
| 2024-01-24 | 88.75 | 91.18 | 86.56 | 90.47 | +2.15% | 6,858 | 60,841,539 |
| 2024-01-23 | 86.35 | 89.47 | 85.11 | 88.57 | +1.98% | 7,621 | 66,443,015 |
| 2024-01-22 | 90.5 | 92.39 | 86.01 | 86.85 | -3.76% | 11,372 | 101,401,986 |
| 2024-01-19 | 88.26 | 92.29 | 88.11 | 90.24 | +1.52% | 6,605 | 59,700,628 |
| 2024-01-18 | 88.8 | 89.47 | 85.85 | 88.89 | -1.23% | 10,173 | 89,427,121 |
| 2024-01-17 | 95 | 96.18 | 88 | 90 | -5.46% | 11,401 | 104,785,682 |
| 2024-01-16 | 97.64 | 97.66 | 94.05 | 95.2 | -1.64% | 4,290 | 40,998,744 |
| 2024-01-15 | 93.45 | 97.5 | 92.77 | 96.79 | +4.06% | 9,437 | 90,651,049 |
| 2024-01-12 | 92.22 | 95.06 | 92 | 93.01 | +0.87% | 6,167 | 57,810,519 |
| 2024-01-11 | 92.18 | 93.98 | 91.86 | 92.21 | -0.54% | 4,584 | 42,510,676 |
| 2024-01-10 | 94.19 | 95.47 | 92.68 | 92.71 | -1.81% | 5,096 | 47,757,257 |
| 2024-01-09 | 94.01 | 95.49 | 93 | 94.42 | +0.45% | 4,969 | 46,816,575 |
| 2024-01-08 | 95.92 | 96.17 | 93.52 | 94 | -1.26% | 3,575 | 33,856,838 |
| 2024-01-05 | 94.39 | 98.29 | 94.01 | 95.2 | +0.87% | 7,455 | 72,160,685 |
| 2024-01-04 | 97.49 | 97.49 | 93.9 | 94.38 | -2.7% | 7,116 | 67,506,320 |
| 2024-01-03 | 98.52 | 98.86 | 96.5 | 97 | -2.09% | 4,352 | 42,370,501 |
| 2024-01-02 | 99.86 | 100.96 | 98.27 | 99.07 | -0.84% | 3,533 | 35,264,194 |
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：