股票概览
125.2
-1.31%
-1.66
127
开盘价
128.85
最高价
125.15
最低价
117,218
成交量
数据更新至: 2024-12-31
技术指标
128.09
MA5 (5日均线)
129.21
MA10 (10日均线)
133.60
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 | 127 | 128.85 | 125.15 | 125.2 | -1.31% | 117,218 | 1,489,825,853 |
| 2024-12-30 | 129.24 | 130.08 | 126.32 | 126.86 | -2.08% | 147,117 | 1,879,349,693 |
| 2024-12-27 | 129.45 | 130.5 | 128.58 | 129.55 | +0.2% | 81,572 | 1,054,962,468 |
| 2024-12-26 | 129.75 | 129.99 | 129.01 | 129.29 | -0.2% | 64,602 | 836,105,892 |
| 2024-12-25 | 130.55 | 130.56 | 129.4 | 129.55 | -0.44% | 72,224 | 938,141,337 |
| 2024-12-24 | 129.86 | 130.19 | 128.7 | 130.12 | +0.28% | 90,243 | 1,168,449,388 |
| 2024-12-23 | 130 | 131.09 | 129.11 | 129.76 | -0.43% | 94,706 | 1,231,964,284 |
| 2024-12-20 | 130 | 130.66 | 128.62 | 130.32 | +0.27% | 95,955 | 1,244,293,717 |
| 2024-12-19 | 130.2 | 130.63 | 128.94 | 129.97 | -1.16% | 119,954 | 1,558,287,187 |
| 2024-12-18 | 132.3 | 132.96 | 131 | 131.5 | -0.38% | 92,895 | 1,224,250,357 |
| 2024-12-17 | 132.85 | 133.93 | 131.68 | 132 | -0.45% | 119,120 | 1,581,527,626 |
| 2024-12-16 | 137.82 | 137.84 | 131.91 | 132.6 | -3.77% | 211,519 | 2,830,112,247 |
| 2024-12-13 | 143 | 143.11 | 137.73 | 137.79 | -4.91% | 213,629 | 2,994,615,724 |
| 2024-12-12 | 141 | 145.7 | 140.26 | 144.91 | +2.55% | 181,599 | 2,597,459,564 |
| 2024-12-11 | 140.5 | 144.1 | 140.46 | 141.3 | -0.28% | 153,515 | 2,177,743,339 |
| 2024-12-10 | 147.88 | 150 | 141 | 141.69 | +2.76% | 339,154 | 4,934,615,475 |
| 2024-12-09 | 138.2 | 140.25 | 136.81 | 137.88 | -0.24% | 91,846 | 1,269,885,313 |
| 2024-12-06 | 136.1 | 139.1 | 136 | 138.21 | +1.4% | 101,185 | 1,394,428,821 |
| 2024-12-05 | 136.5 | 137.08 | 135.7 | 136.3 | -0.58% | 70,089 | 955,376,051 |
| 2024-12-04 | 138 | 138.68 | 136.28 | 137.1 | -0.78% | 83,570 | 1,147,832,065 |
| 2024-12-03 | 138.9 | 138.9 | 136.8 | 138.18 | -0.6% | 84,084 | 1,157,804,272 |
| 2024-12-02 | 138.55 | 140.5 | 136.86 | 139.02 | +0.21% | 111,697 | 1,548,482,539 |
| 2024-11-29 | 136.49 | 141.51 | 136.4 | 138.73 | +1.9% | 137,630 | 1,910,116,240 |
| 2024-11-28 | 138.8 | 138.8 | 135.99 | 136.14 | -1.97% | 79,489 | 1,089,023,947 |
| 2024-11-27 | 136.13 | 139.82 | 135 | 138.87 | +1.46% | 99,321 | 1,366,303,238 |
| 2024-11-26 | 136.01 | 138.88 | 135 | 136.87 | -0.01% | 83,145 | 1,142,022,251 |
| 2024-11-25 | 136.26 | 138.25 | 135.19 | 136.88 | +0.43% | 98,816 | 1,347,686,514 |
| 2024-11-22 | 141.64 | 142 | 136.18 | 136.29 | -3.8% | 118,766 | 1,648,594,920 |
| 2024-11-21 | 141.92 | 143.18 | 140.73 | 141.68 | -0.55% | 76,316 | 1,079,161,640 |
| 2024-11-20 | 141.09 | 143.03 | 140.19 | 142.47 | +0.56% | 94,168 | 1,333,457,075 |
| 2024-11-19 | 143.49 | 143.82 | 138 | 141.68 | -0.69% | 137,238 | 1,930,522,354 |
| 2024-11-18 | 144.09 | 145.58 | 140.74 | 142.67 | -0.99% | 156,182 | 2,235,039,282 |
| 2024-11-15 | 144.61 | 148 | 142.7 | 144.1 | -0.35% | 169,158 | 2,463,502,208 |
| 2024-11-14 | 145 | 147 | 143.99 | 144.61 | -0.88% | 151,786 | 2,203,876,590 |
| 2024-11-13 | 145.41 | 147.68 | 144.7 | 145.89 | -0.55% | 135,465 | 1,978,045,194 |
| 2024-11-12 | 148.15 | 151.38 | 145.68 | 146.7 | -0.95% | 200,813 | 2,984,647,599 |
| 2024-11-11 | 148 | 149 | 143.6 | 148.1 | -1.92% | 236,075 | 3,451,768,026 |
| 2024-11-08 | 155 | 156 | 149.73 | 151 | -1.88% | 306,311 | 4,676,432,985 |
| 2024-11-07 | 139.01 | 153.89 | 138.87 | 153.89 | +10% | 373,949 | 5,515,027,483 |
| 2024-11-06 | 141 | 142 | 138.41 | 139.9 | -0.86% | 154,760 | 2,169,595,166 |
| 2024-11-05 | 137 | 141.12 | 136 | 141.12 | +2.78% | 184,397 | 2,567,349,050 |
| 2024-11-04 | 137.48 | 137.76 | 134.94 | 137.3 | +0.56% | 132,459 | 1,808,250,251 |
| 2024-11-01 | 134.99 | 139.5 | 134.2 | 136.53 | +0.75% | 162,841 | 2,235,368,159 |
| 2024-10-31 | 136.01 | 138.2 | 133.47 | 135.51 | -0.95% | 176,767 | 2,394,547,551 |
| 2024-10-30 | 137.29 | 140.8 | 136 | 136.81 | -2.28% | 125,233 | 1,727,001,290 |
| 2024-10-29 | 141.28 | 148.2 | 139.8 | 140 | -1.85% | 234,089 | 3,351,119,012 |
| 2024-10-28 | 139 | 144 | 136.36 | 142.64 | +4.41% | 260,453 | 3,673,449,133 |
| 2024-10-25 | 135 | 139.34 | 135 | 136.62 | +0.72% | 111,895 | 1,531,413,858 |
| 2024-10-24 | 139 | 139 | 135.5 | 135.64 | -3.2% | 112,596 | 1,541,394,024 |
| 2024-10-23 | 137.98 | 142.38 | 135.77 | 140.12 | +2.11% | 212,100 | 2,965,343,725 |
| 2024-10-22 | 134.29 | 138 | 133.82 | 137.23 | +2.25% | 185,360 | 2,532,693,925 |
| 2024-10-21 | 134.77 | 135.95 | 131.88 | 134.21 | -0.76% | 204,009 | 2,727,021,756 |
| 2024-10-18 | 130.06 | 138.29 | 128.23 | 135.24 | +3.09% | 276,186 | 3,664,082,243 |
| 2024-10-17 | 136.33 | 136.75 | 131.08 | 131.19 | -2.82% | 131,197 | 1,750,798,396 |
| 2024-10-16 | 132 | 138.21 | 131.81 | 134.99 | +0.45% | 178,615 | 2,409,565,559 |
| 2024-10-15 | 141.2 | 141.21 | 134.2 | 134.39 | -4.82% | 230,135 | 3,168,348,683 |
| 2024-10-14 | 141.38 | 142.75 | 136.7 | 141.2 | -0.13% | 227,511 | 3,184,141,638 |
| 2024-10-11 | 144.01 | 147.65 | 139.26 | 141.38 | -4.01% | 189,963 | 2,715,729,761 |
| 2024-10-10 | 142.2 | 153.8 | 142.2 | 147.29 | +2.93% | 349,677 | 5,193,936,581 |
| 2024-10-09 | 152 | 153 | 143.1 | 143.1 | -10% | 453,860 | 6,666,379,302 |
| 2024-10-08 | 164.67 | 164.67 | 149.8 | 159 | +6.21% | 632,812 | 10,149,858,249 |
| 2024-09-30 | 149.7 | 149.7 | 145 | 149.7 | +10% | 316,584 | 4,721,294,736 |
| 2024-09-27 | 131.97 | 136.09 | 130 | 136.09 | +10% | 382,035 | 5,141,654,808 |
| 2024-09-26 | 113.77 | 123.72 | 113 | 123.72 | +10% | 331,273 | 3,963,935,767 |
| 2024-09-25 | 113.3 | 117.43 | 112.46 | 112.47 | +1.67% | 252,870 | 2,899,963,791 |
| 2024-09-24 | 104.39 | 111 | 102.28 | 110.62 | +8.08% | 255,137 | 2,726,384,794 |
| 2024-09-23 | 101.37 | 104.8 | 101.37 | 102.35 | +0.97% | 110,360 | 1,139,868,739 |
| 2024-09-20 | 101 | 101.8 | 99.98 | 101.37 | -0.13% | 96,248 | 970,342,361 |
| 2024-09-19 | 100.48 | 104.47 | 98.92 | 101.5 | +1.48% | 179,481 | 1,831,435,547 |
| 2024-09-18 | 100.3 | 101.13 | 98.95 | 100.02 | -0.79% | 118,157 | 1,179,452,905 |
| 2024-09-13 | 102.5 | 103.1 | 100.8 | 100.82 | -1.73% | 139,416 | 1,419,254,165 |
| 2024-09-12 | 105.93 | 106.3 | 102.53 | 102.6 | -3.14% | 139,415 | 1,452,114,597 |
| 2024-09-11 | 106.5 | 107.63 | 105.8 | 105.93 | -1.18% | 82,056 | 872,407,832 |
| 2024-09-10 | 107.9 | 109.12 | 106.6 | 107.19 | -0.66% | 78,242 | 840,537,509 |
| 2024-09-09 | 109.26 | 109.52 | 107.2 | 107.9 | -2.44% | 93,096 | 1,006,077,442 |
| 2024-09-06 | 113.46 | 113.57 | 110.55 | 110.6 | -2.47% | 67,505 | 755,045,041 |
| 2024-09-05 | 112.5 | 113.63 | 112.22 | 113.4 | +0.63% | 50,068 | 565,821,127 |
| 2024-09-04 | 114.39 | 115.94 | 112.63 | 112.69 | -1.35% | 67,338 | 764,944,963 |
| 2024-09-03 | 113.9 | 115.23 | 112.57 | 114.23 | +1.54% | 90,716 | 1,035,826,498 |
| 2024-09-02 | 116 | 116 | 112.5 | 112.5 | -5.68% | 164,041 | 1,866,603,856 |
| 2024-08-30 | 114.35 | 121.36 | 113.08 | 119.28 | +3.47% | 163,094 | 1,928,777,281 |
| 2024-08-29 | 112.71 | 116.5 | 112 | 115.28 | +2.07% | 115,445 | 1,326,663,564 |
| 2024-08-28 | 117.44 | 117.83 | 111.25 | 112.94 | -4.89% | 165,015 | 1,867,574,088 |
| 2024-08-27 | 118 | 119.4 | 116.47 | 118.75 | +0.19% | 52,234 | 616,641,009 |
| 2024-08-26 | 118.4 | 119.99 | 117.51 | 118.53 | +0.27% | 58,828 | 697,151,826 |
| 2024-08-23 | 117.1 | 119.49 | 117.1 | 118.21 | -3.5% | 80,122 | 947,492,927 |
| 2024-08-22 | 123.1 | 123.48 | 120.34 | 122.5 | -0.52% | 123,336 | 1,496,892,597 |
| 2024-08-21 | 123.98 | 124.37 | 122.84 | 123.14 | -0.57% | 58,126 | 717,818,477 |
| 2024-08-20 | 124.91 | 125.5 | 123.6 | 123.85 | -0.75% | 57,782 | 717,775,339 |
| 2024-08-19 | 125.8 | 129.25 | 124.78 | 124.78 | -0.38% | 88,936 | 1,123,069,199 |
| 2024-08-16 | 126.35 | 126.36 | 124.94 | 125.25 | -1.02% | 61,505 | 771,073,943 |
| 2024-08-15 | 124.93 | 127.69 | 124.6 | 126.54 | +1.07% | 71,801 | 905,745,210 |
| 2024-08-14 | 127.1 | 127.38 | 124.77 | 125.2 | -1.49% | 52,131 | 654,518,130 |
| 2024-08-13 | 128.88 | 129 | 126.31 | 127.1 | -1.52% | 66,443 | 844,900,212 |
| 2024-08-12 | 128.41 | 130.56 | 128.05 | 129.06 | -0.07% | 63,327 | 818,247,623 |
| 2024-08-09 | 131.16 | 132.98 | 129.15 | 129.15 | -0.32% | 82,828 | 1,081,258,796 |
| 2024-08-08 | 126.5 | 132 | 126.2 | 129.57 | +1.82% | 125,772 | 1,627,636,373 |
| 2024-08-07 | 126 | 128.29 | 125.3 | 127.26 | +0.29% | 78,628 | 996,473,856 |
| 2024-08-06 | 127.91 | 129.42 | 125.87 | 126.89 | +0.07% | 89,528 | 1,139,087,373 |
| 2024-08-05 | 123.25 | 130.19 | 123 | 126.8 | +2.8% | 165,657 | 2,116,471,884 |
| 2024-08-02 | 123.23 | 125.78 | 123.23 | 123.35 | -1.15% | 81,309 | 1,010,650,366 |
| 2024-08-01 | 130.94 | 130.94 | 124.79 | 124.79 | -4.49% | 134,108 | 1,701,948,704 |
| 2024-07-31 | 125.29 | 131.3 | 123.45 | 130.66 | +4.25% | 141,919 | 1,823,517,252 |
| 2024-07-30 | 125 | 125.67 | 123.21 | 125.33 | -0.71% | 106,659 | 1,327,700,252 |
| 2024-07-29 | 129.89 | 130.44 | 126 | 126.23 | -2.77% | 107,462 | 1,371,108,754 |
| 2024-07-26 | 131.53 | 133.46 | 129 | 129.83 | -1.31% | 115,222 | 1,503,397,188 |
| 2024-07-25 | 133.12 | 134.89 | 130.3 | 131.56 | -1.81% | 114,992 | 1,516,184,640 |
| 2024-07-24 | 134.95 | 136.88 | 133.23 | 133.98 | -1.08% | 91,110 | 1,228,183,495 |
| 2024-07-23 | 141.9 | 143 | 135.44 | 135.44 | -4.82% | 124,549 | 1,722,736,124 |
| 2024-07-22 | 147 | 147.74 | 142.28 | 142.3 | -3.18% | 106,669 | 1,540,332,610 |
| 2024-07-19 | 142.22 | 147.11 | 141.4 | 146.98 | +2.86% | 107,433 | 1,561,896,666 |
| 2024-07-18 | 141.5 | 144.31 | 140.51 | 142.9 | +0.98% | 109,927 | 1,569,427,783 |
| 2024-07-17 | 137.4 | 142 | 136.75 | 141.52 | +2.87% | 114,592 | 1,605,696,455 |
| 2024-07-16 | 138 | 138.77 | 136.5 | 137.57 | -0.53% | 80,529 | 1,107,256,866 |
| 2024-07-15 | 135.8 | 138.98 | 135.45 | 138.3 | +1.04% | 80,592 | 1,111,495,990 |
| 2024-07-12 | 136.9 | 137.93 | 134.8 | 136.88 | +0.02% | 109,439 | 1,491,746,945 |
| 2024-07-11 | 135 | 139.2 | 134.28 | 136.85 | +2.51% | 129,138 | 1,771,407,195 |
| 2024-07-10 | 135.02 | 137.27 | 133 | 133.5 | -1.8% | 93,327 | 1,261,295,701 |
| 2024-07-09 | 134.3 | 136.9 | 132.51 | 135.95 | +1.22% | 103,827 | 1,395,010,629 |
| 2024-07-08 | 137 | 137.37 | 133.69 | 134.31 | -2.23% | 81,288 | 1,098,469,329 |
| 2024-07-05 | 139.11 | 140.39 | 135.92 | 137.37 | -1.53% | 83,920 | 1,154,001,399 |
| 2024-07-04 | 142.5 | 143.39 | 139.51 | 139.51 | -2.17% | 80,818 | 1,138,483,178 |
| 2024-07-03 | 144.1 | 145.66 | 141.58 | 142.61 | -0.96% | 74,110 | 1,063,472,577 |
| 2024-07-02 | 142.28 | 146.55 | 141.51 | 143.99 | +0.69% | 110,804 | 1,599,850,815 |
| 2024-07-01 | 142.61 | 143.96 | 139.23 | 143 | -0.34% | 120,373 | 1,702,014,331 |
| 2024-06-28 | 146.05 | 148.5 | 142.65 | 143.49 | -3.17% | 131,642 | 1,904,233,400 |
| 2024-06-27 | 148.8 | 148.95 | 146.9 | 148.18 | -0.76% | 56,004 | 828,964,293 |
| 2024-06-26 | 149.31 | 151.9 | 148.02 | 149.32 | -0.71% | 79,077 | 1,182,813,391 |
| 2024-06-25 | 149.35 | 151.41 | 148.35 | 150.39 | +0.6% | 80,955 | 1,215,581,583 |
| 2024-06-24 | 146.01 | 151.87 | 145.7 | 149.5 | -0.39% | 115,976 | 1,724,063,195 |
| 2024-06-21 | 151.34 | 152.21 | 147.83 | 150.09 | -0.97% | 101,420 | 1,517,417,108 |
| 2024-06-20 | 153 | 154.28 | 150.7 | 151.56 | -1.15% | 74,861 | 1,136,924,282 |
| 2024-06-19 | 154.07 | 155.91 | 152.8 | 153.33 | -0.55% | 77,123 | 1,188,349,645 |
| 2024-06-18 | 156.9 | 158.94 | 153.8 | 154.18 | -1.95% | 86,692 | 1,351,009,057 |
| 2024-06-17 | 154.11 | 157.8 | 152.33 | 157.24 | +0.79% | 106,239 | 1,649,943,749 |
| 2024-06-14 | 155.41 | 156.8 | 151.49 | 156 | +0.07% | 154,989 | 2,388,801,977 |
| 2024-06-13 | 158.53 | 159.43 | 155.39 | 155.89 | -1.52% | 108,736 | 1,702,512,104 |
| 2024-06-12 | 158.37 | 161.23 | 157.58 | 158.3 | -0.7% | 96,193 | 1,534,490,956 |
| 2024-06-11 | 165 | 165.62 | 157.88 | 159.41 | -4.07% | 166,679 | 2,664,672,325 |
| 2024-06-07 | 169.67 | 170.51 | 165.53 | 166.18 | -1.66% | 87,922 | 1,468,307,293 |
| 2024-06-06 | 171.98 | 172.47 | 167.38 | 168.98 | -1.74% | 109,914 | 1,859,322,332 |
| 2024-06-05 | 174.97 | 176.53 | 171.89 | 171.98 | -2.02% | 78,524 | 1,362,188,176 |
| 2024-06-04 | 174.23 | 175.88 | 172.86 | 175.52 | +0.74% | 53,769 | 939,068,022 |
| 2024-06-03 | 175.5 | 176.6 | 173.01 | 174.23 | -0.35% | 62,782 | 1,095,347,565 |
| 2024-05-31 | 174.75 | 176.77 | 174.35 | 174.85 | +0.43% | 49,747 | 873,110,646 |
| 2024-05-30 | 178.51 | 178.96 | 173.5 | 174.1 | -2.74% | 103,244 | 1,805,756,354 |
| 2024-05-29 | 180 | 181.4 | 178.26 | 179.01 | -0.74% | 50,916 | 914,775,406 |
| 2024-05-28 | 180.8 | 183.43 | 179.3 | 180.35 | -0.2% | 55,007 | 995,107,440 |
| 2024-05-27 | 181.3 | 182 | 179.08 | 180.72 | -0.32% | 71,978 | 1,297,706,586 |
| 2024-05-24 | 183.51 | 183.63 | 180.1 | 181.3 | -1.28% | 59,023 | 1,071,190,384 |
| 2024-05-23 | 186.51 | 188.64 | 183.33 | 183.65 | -1.8% | 47,974 | 886,462,763 |
| 2024-05-22 | 191.15 | 191.88 | 185.81 | 187.01 | -2.43% | 68,593 | 1,286,111,964 |
| 2024-05-21 | 191.66 | 192.87 | 189.9 | 191.67 | -0.56% | 44,010 | 842,187,003 |
| 2024-05-20 | 190.48 | 197.45 | 190.3 | 192.74 | +1.52% | 110,699 | 2,149,452,051 |
| 2024-05-17 | 184.58 | 190.12 | 184.38 | 189.85 | +2.41% | 81,318 | 1,523,526,471 |
| 2024-05-16 | 180.82 | 186.8 | 179.4 | 185.38 | +2.52% | 92,575 | 1,702,407,346 |
| 2024-05-15 | 181.78 | 182.77 | 180 | 180.82 | -0.61% | 46,427 | 839,447,889 |
| 2024-05-14 | 180.32 | 183.2 | 178.9 | 181.93 | +0.64% | 77,036 | 1,395,084,255 |
| 2024-05-13 | 185 | 185.1 | 179.17 | 180.78 | -3.3% | 141,526 | 2,558,830,155 |
| 2024-05-10 | 191 | 191.8 | 185.64 | 186.94 | -1.9% | 83,289 | 1,561,088,278 |
| 2024-05-09 | 190.32 | 192.2 | 189.28 | 190.56 | -0.21% | 54,633 | 1,039,564,033 |
| 2024-05-08 | 193.63 | 194.2 | 189.6 | 190.97 | -1.37% | 55,033 | 1,052,275,041 |
| 2024-05-07 | 193.56 | 194.27 | 190.88 | 193.62 | +0.04% | 74,356 | 1,433,480,841 |
| 2024-05-06 | 188.66 | 197.71 | 188.66 | 193.55 | +4% | 152,057 | 2,958,518,425 |
| 2024-04-30 | 189 | 192.03 | 186.09 | 186.1 | -1.53% | 80,678 | 1,524,012,095 |
| 2024-04-29 | 189.95 | 194.68 | 184.22 | 189 | +1.38% | 156,963 | 2,983,160,453 |
| 2024-04-26 | 180 | 187.8 | 179.98 | 186.42 | +3.58% | 86,987 | 1,605,714,487 |
| 2024-04-25 | 181.06 | 182.3 | 178.24 | 179.97 | -1.16% | 54,644 | 984,211,152 |
| 2024-04-24 | 181.93 | 182.98 | 180.05 | 182.09 | +0.6% | 67,623 | 1,229,583,671 |
| 2024-04-23 | 178.1 | 181.47 | 176.35 | 181 | +1.57% | 74,432 | 1,337,291,907 |
| 2024-04-22 | 177 | 181.49 | 176 | 178.21 | +1.44% | 70,790 | 1,268,357,475 |
| 2024-04-19 | 176.05 | 177.47 | 174.02 | 175.68 | -1.41% | 55,992 | 981,325,098 |
| 2024-04-18 | 176.6 | 181.78 | 174.06 | 178.19 | +0.73% | 58,225 | 1,039,986,513 |
| 2024-04-17 | 176.01 | 177.8 | 174.61 | 176.9 | +0.34% | 46,950 | 828,134,716 |
| 2024-04-16 | 180.6 | 180.68 | 176 | 176.3 | -2.56% | 57,981 | 1,031,422,900 |
| 2024-04-15 | 171 | 181.58 | 171 | 180.94 | +5.9% | 100,512 | 1,799,067,809 |
| 2024-04-12 | 177.97 | 179.88 | 170.5 | 170.86 | -4.14% | 88,876 | 1,540,563,424 |
| 2024-04-11 | 175.01 | 179.5 | 173.34 | 178.24 | +1.45% | 71,827 | 1,266,944,532 |
| 2024-04-10 | 178.01 | 178.88 | 173.73 | 175.7 | -1.4% | 79,590 | 1,397,639,112 |
| 2024-04-09 | 180 | 182.76 | 177.77 | 178.19 | -1.17% | 68,857 | 1,234,023,229 |
| 2024-04-08 | 190.5 | 190.5 | 180.18 | 180.3 | -6.37% | 138,227 | 2,526,801,079 |
| 2024-04-03 | 193 | 195.99 | 190.5 | 192.57 | +0.84% | 57,122 | 1,104,634,828 |
| 2024-04-02 | 192.9 | 193.5 | 190.18 | 190.97 | -0.2% | 59,210 | 1,135,811,346 |
| 2024-04-01 | 185.99 | 195 | 185.98 | 191.35 | +3.66% | 91,720 | 1,762,557,751 |
| 2024-03-29 | 185.05 | 186.88 | 183.18 | 184.59 | -0.25% | 32,028 | 591,057,161 |
| 2024-03-28 | 184.01 | 187.66 | 183.23 | 185.06 | +0.33% | 49,427 | 917,431,823 |
| 2024-03-27 | 188.18 | 188.2 | 184.01 | 184.45 | -1.53% | 45,609 | 848,527,175 |
| 2024-03-26 | 183 | 188.48 | 182.5 | 187.31 | +2.24% | 68,332 | 1,273,401,498 |
| 2024-03-25 | 182.5 | 185.02 | 179.73 | 183.2 | +0.03% | 71,530 | 1,303,116,160 |
| 2024-03-22 | 189.33 | 189.99 | 181.81 | 183.14 | -3.76% | 95,480 | 1,758,141,806 |
| 2024-03-21 | 190.21 | 194.3 | 188.59 | 190.3 | +0.58% | 61,643 | 1,174,836,545 |
| 2024-03-20 | 189.01 | 191.37 | 188.55 | 189.2 | -0.81% | 65,267 | 1,236,440,881 |
| 2024-03-19 | 185.31 | 191.73 | 184.03 | 190.74 | +2.44% | 110,434 | 2,090,281,353 |
| 2024-03-18 | 189.78 | 189.85 | 184.3 | 186.2 | -0.75% | 84,140 | 1,568,290,585 |
| 2024-03-15 | 186.87 | 191.79 | 185.71 | 187.6 | +0.31% | 76,711 | 1,444,274,087 |
| 2024-03-14 | 184.98 | 190.4 | 183.02 | 187.02 | +0.79% | 121,377 | 2,263,392,825 |
| 2024-03-13 | 185 | 188.48 | 183.63 | 185.56 | -0.22% | 104,307 | 1,944,935,186 |
| 2024-03-12 | 174.42 | 187.35 | 173.5 | 185.97 | +7.56% | 180,618 | 3,290,011,204 |
| 2024-03-11 | 166.71 | 173 | 166.1 | 172.9 | +4.26% | 104,239 | 1,778,472,006 |
| 2024-03-08 | 167.44 | 168.48 | 163.52 | 165.83 | -0.85% | 69,942 | 1,155,777,256 |
| 2024-03-07 | 169.15 | 169.97 | 166.72 | 167.26 | -0.87% | 52,438 | 881,856,193 |
| 2024-03-06 | 172.48 | 172.96 | 168.49 | 168.73 | -2.19% | 75,046 | 1,271,872,600 |
| 2024-03-05 | 170.26 | 172.91 | 169.33 | 172.5 | +1.11% | 76,900 | 1,317,117,055 |
| 2024-03-04 | 174.59 | 175.75 | 169.77 | 170.6 | -2.97% | 95,531 | 1,639,239,455 |
| 2024-03-01 | 175.76 | 177.5 | 173.45 | 175.82 | +0.04% | 60,447 | 1,060,963,071 |
| 2024-02-29 | 168.58 | 175.89 | 168.01 | 175.75 | +3.81% | 95,942 | 1,662,050,403 |
| 2024-02-28 | 171 | 173.6 | 169.01 | 169.3 | -0.36% | 86,423 | 1,479,845,803 |
| 2024-02-27 | 168.51 | 170.29 | 167.14 | 169.92 | +0.34% | 69,002 | 1,163,239,527 |
| 2024-02-26 | 168.58 | 173.89 | 167.51 | 169.34 | +0.2% | 105,549 | 1,797,880,492 |
| 2024-02-23 | 164.97 | 171.8 | 162.95 | 169 | +2.18% | 127,657 | 2,152,436,230 |
| 2024-02-22 | 161.01 | 165.8 | 160.6 | 165.4 | +1.44% | 107,836 | 1,759,632,659 |
| 2024-02-21 | 152.45 | 165.87 | 151.53 | 163.06 | +6.32% | 169,416 | 2,713,988,994 |
| 2024-02-20 | 154.95 | 156.32 | 151.01 | 153.37 | -1.15% | 90,120 | 1,379,051,518 |
| 2024-02-19 | 160 | 160.5 | 153.58 | 155.15 | +0.97% | 119,721 | 1,873,501,586 |
| 2024-02-08 | 156.54 | 157.47 | 152.2 | 153.66 | -1.37% | 115,051 | 1,775,033,374 |
| 2024-02-07 | 155.69 | 156.85 | 152.83 | 155.8 | +1.53% | 137,470 | 2,130,722,517 |
| 2024-02-06 | 143.98 | 153.66 | 143.19 | 153.45 | +6.03% | 144,211 | 2,169,139,800 |
| 2024-02-05 | 142.52 | 147.01 | 141.14 | 144.73 | +0.36% | 129,189 | 1,866,271,828 |
| 2024-02-02 | 147.46 | 148.95 | 140.01 | 144.21 | -1.85% | 108,276 | 1,572,115,106 |
| 2024-02-01 | 146.81 | 148.8 | 146.37 | 146.93 | +0.09% | 80,382 | 1,186,615,478 |
| 2024-01-31 | 149.5 | 150.69 | 146.69 | 146.8 | -2.13% | 89,836 | 1,328,799,102 |
| 2024-01-30 | 156.01 | 156.14 | 149.15 | 150 | -4.37% | 100,447 | 1,517,908,080 |
| 2024-01-29 | 155.3 | 160.94 | 155.23 | 156.85 | +1.08% | 109,119 | 1,728,877,763 |
| 2024-01-26 | 155.08 | 157.5 | 153.75 | 155.18 | -0.4% | 85,200 | 1,323,957,257 |
| 2024-01-25 | 151 | 156.3 | 150.2 | 155.8 | +2.68% | 121,708 | 1,866,089,716 |
| 2024-01-24 | 153.99 | 154.33 | 148.05 | 151.74 | -1.2% | 127,768 | 1,923,356,900 |
| 2024-01-23 | 153.23 | 155.99 | 152.26 | 153.58 | -0.41% | 76,415 | 1,173,200,795 |
| 2024-01-22 | 157.89 | 157.96 | 153.5 | 154.21 | -2.28% | 78,630 | 1,224,811,063 |
| 2024-01-19 | 156.63 | 158.5 | 155.08 | 157.8 | +0.75% | 74,258 | 1,168,824,263 |
| 2024-01-18 | 153 | 156.88 | 152.01 | 156.63 | +1.84% | 88,762 | 1,366,280,019 |
| 2024-01-17 | 158.27 | 158.41 | 153.8 | 153.8 | -3.09% | 100,846 | 1,569,095,092 |
| 2024-01-16 | 158 | 160.5 | 157.15 | 158.7 | +0.28% | 72,186 | 1,145,707,382 |
| 2024-01-15 | 158.73 | 160.28 | 157.31 | 158.25 | -0.77% | 83,165 | 1,318,959,844 |
| 2024-01-12 | 161 | 161.85 | 158.75 | 159.48 | -1.41% | 70,587 | 1,130,296,530 |
| 2024-01-11 | 160.3 | 163 | 158.33 | 161.76 | +0.78% | 74,322 | 1,198,260,185 |
| 2024-01-10 | 159 | 163.88 | 157.8 | 160.51 | +0.44% | 71,069 | 1,143,986,584 |
| 2024-01-09 | 160.6 | 161.7 | 157.81 | 159.8 | -0.22% | 77,670 | 1,241,327,530 |
| 2024-01-08 | 162.72 | 165.27 | 160.02 | 160.16 | -1.8% | 80,937 | 1,305,199,030 |
| 2024-01-05 | 164 | 166.8 | 162.98 | 163.1 | -1.15% | 80,598 | 1,329,231,479 |
| 2024-01-04 | 170.11 | 170.56 | 163.8 | 165 | -3.28% | 124,950 | 2,071,658,718 |
| 2024-01-03 | 172.41 | 173.96 | 169.09 | 170.6 | -1.31% | 85,304 | 1,455,270,131 |
| 2024-01-02 | 179.35 | 179.35 | 172.22 | 172.87 | -3.65% | 117,084 | 2,033,049,619 |
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
ц│╕х╖ЮшАБчкЦ 属于 食品饮料 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