股票概览
140.04
-0.83%
-1.17
141.22
开盘价
143.6
最高价
140.01
最低价
245,219
成交量
数据更新至: 2024-12-31
技术指标
141.87
MA5 (5日均线)
142.72
MA10 (10日均线)
144.90
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 | 141.22 | 143.6 | 140.01 | 140.04 | -0.83% | 245,219 | 3,472,955,734 |
| 2024-12-30 | 142.02 | 143.17 | 141 | 141.21 | -0.92% | 163,672 | 2,320,655,237 |
| 2024-12-27 | 142.6 | 142.95 | 141.57 | 142.52 | +0.02% | 134,451 | 1,912,027,993 |
| 2024-12-26 | 143.12 | 143.23 | 141.85 | 142.49 | -0.41% | 104,768 | 1,493,951,272 |
| 2024-12-25 | 143.48 | 143.88 | 142.58 | 143.08 | -0.28% | 96,140 | 1,376,290,843 |
| 2024-12-24 | 142.35 | 143.5 | 141.71 | 143.48 | +0.72% | 143,330 | 2,045,707,408 |
| 2024-12-23 | 142.32 | 143.94 | 142.25 | 142.45 | -0.53% | 142,601 | 2,039,345,026 |
| 2024-12-20 | 143.7 | 144.47 | 142.72 | 143.21 | -0.24% | 172,836 | 2,479,372,352 |
| 2024-12-19 | 144.1 | 144.41 | 143.31 | 143.55 | -1.14% | 151,982 | 2,184,469,848 |
| 2024-12-18 | 145 | 146.28 | 144.56 | 145.2 | +0.21% | 120,676 | 1,755,251,345 |
| 2024-12-17 | 144.58 | 146.75 | 143.6 | 144.89 | +0.21% | 159,493 | 2,318,651,654 |
| 2024-12-16 | 148.03 | 148.04 | 144.02 | 144.59 | -2.33% | 264,773 | 3,846,200,008 |
| 2024-12-13 | 150.35 | 150.68 | 148 | 148.04 | -2.49% | 284,227 | 4,230,330,396 |
| 2024-12-12 | 149.44 | 152 | 148.47 | 151.82 | +1.62% | 253,653 | 3,819,524,049 |
| 2024-12-11 | 148.02 | 151.5 | 148.02 | 149.4 | +0.2% | 199,993 | 2,993,662,413 |
| 2024-12-10 | 153 | 154.88 | 148.9 | 149.1 | +2.29% | 463,263 | 7,021,977,460 |
| 2024-12-09 | 146.45 | 147.41 | 145.15 | 145.76 | -0.46% | 145,424 | 2,124,782,351 |
| 2024-12-06 | 144.66 | 148 | 144.66 | 146.44 | +0.97% | 187,546 | 2,745,488,834 |
| 2024-12-05 | 145 | 145.66 | 144.51 | 145.03 | -0.48% | 103,210 | 1,496,758,491 |
| 2024-12-04 | 146.9 | 146.94 | 144.77 | 145.73 | -0.86% | 148,434 | 2,161,996,959 |
| 2024-12-03 | 147.7 | 147.77 | 146.2 | 146.99 | -0.28% | 140,143 | 2,059,980,757 |
| 2024-12-02 | 147.13 | 148.43 | 145.56 | 147.4 | +0.43% | 179,764 | 2,645,657,931 |
| 2024-11-29 | 145.02 | 149.69 | 144.4 | 146.77 | +1.92% | 287,278 | 4,234,632,626 |
| 2024-11-28 | 145 | 146.95 | 143.8 | 144 | -2.07% | 190,454 | 2,760,020,464 |
| 2024-11-27 | 144.77 | 147.89 | 143.58 | 147.05 | +1.55% | 200,250 | 2,921,829,640 |
| 2024-11-26 | 143.5 | 146.6 | 142.5 | 144.8 | +0.7% | 175,358 | 2,539,251,070 |
| 2024-11-25 | 145.89 | 147.18 | 142.7 | 143.8 | -0.75% | 191,690 | 2,771,219,117 |
| 2024-11-22 | 149.4 | 150.01 | 144.65 | 144.89 | -3.08% | 189,425 | 2,785,311,385 |
| 2024-11-21 | 149 | 150.1 | 148.16 | 149.5 | -0.07% | 114,461 | 1,706,377,342 |
| 2024-11-20 | 148.45 | 150.39 | 147.2 | 149.6 | +0.77% | 149,815 | 2,233,265,261 |
| 2024-11-19 | 149.56 | 150.64 | 145.3 | 148.45 | -0.59% | 233,413 | 3,447,738,671 |
| 2024-11-18 | 151.28 | 153.36 | 149 | 149.33 | -1.3% | 209,861 | 3,164,795,003 |
| 2024-11-15 | 153.48 | 154.13 | 150.55 | 151.29 | -1.43% | 255,443 | 3,894,476,943 |
| 2024-11-14 | 153.11 | 155.88 | 152.15 | 153.49 | -0.29% | 217,928 | 3,357,496,178 |
| 2024-11-13 | 153 | 155.33 | 152.66 | 153.94 | -0.23% | 194,334 | 2,990,077,535 |
| 2024-11-12 | 154.82 | 159 | 153.65 | 154.3 | -0.34% | 351,347 | 5,496,005,682 |
| 2024-11-11 | 153.35 | 154.85 | 151.2 | 154.82 | -1.05% | 366,012 | 5,603,393,228 |
| 2024-11-08 | 164 | 164.6 | 156 | 156.47 | -3.56% | 567,474 | 9,025,428,028 |
| 2024-11-07 | 150.04 | 163.02 | 149.83 | 162.24 | +7.27% | 671,872 | 10,602,928,042 |
| 2024-11-06 | 152.76 | 153 | 149.15 | 151.25 | -1.01% | 302,066 | 4,568,777,903 |
| 2024-11-05 | 148 | 152.99 | 146.8 | 152.8 | +2.83% | 320,318 | 4,839,032,609 |
| 2024-11-04 | 148.5 | 149.21 | 146.08 | 148.6 | +0.46% | 205,052 | 3,030,626,417 |
| 2024-11-01 | 145.72 | 150.8 | 145.72 | 147.92 | +0.74% | 227,192 | 3,379,402,018 |
| 2024-10-31 | 147 | 149.2 | 145.41 | 146.83 | -1.32% | 269,441 | 3,957,475,707 |
| 2024-10-30 | 149 | 151.31 | 147.3 | 148.8 | -1.33% | 211,870 | 3,158,474,275 |
| 2024-10-29 | 153.97 | 156.88 | 150.4 | 150.8 | -2.06% | 303,158 | 4,641,639,292 |
| 2024-10-28 | 149.01 | 154 | 146.67 | 153.97 | +3.96% | 438,110 | 6,649,586,215 |
| 2024-10-25 | 145.46 | 149.87 | 145.46 | 148.11 | +1.13% | 198,055 | 2,926,843,949 |
| 2024-10-24 | 146.8 | 148.5 | 146.11 | 146.46 | -1.39% | 186,420 | 2,743,177,644 |
| 2024-10-23 | 145.47 | 149.53 | 144 | 148.53 | +2.12% | 358,138 | 5,277,833,036 |
| 2024-10-22 | 142.8 | 146.45 | 142.21 | 145.44 | +1.7% | 304,663 | 4,419,839,158 |
| 2024-10-21 | 143.99 | 145.5 | 141.1 | 143.01 | +0.01% | 295,765 | 4,223,086,215 |
| 2024-10-18 | 137.01 | 145.56 | 136.36 | 143 | +3.66% | 441,443 | 6,206,988,496 |
| 2024-10-17 | 142.5 | 142.92 | 137.89 | 137.95 | -2.61% | 282,508 | 3,957,974,226 |
| 2024-10-16 | 142 | 144.29 | 140.08 | 141.65 | -1.63% | 312,272 | 4,430,542,144 |
| 2024-10-15 | 150 | 150.1 | 144 | 144 | -3.85% | 329,702 | 4,840,842,560 |
| 2024-10-14 | 151 | 151 | 146.01 | 149.76 | +0.07% | 334,966 | 4,986,283,993 |
| 2024-10-11 | 150 | 153.32 | 148 | 149.65 | -1.53% | 285,158 | 4,283,807,928 |
| 2024-10-10 | 147.67 | 155.53 | 147.67 | 151.98 | +2.91% | 600,601 | 9,164,464,307 |
| 2024-10-09 | 160 | 160 | 147.66 | 147.68 | -9.98% | 815,469 | 12,409,184,179 |
| 2024-10-08 | 178.76 | 178.76 | 155.55 | 164.05 | +0.95% | 1,306,806 | 22,218,231,045 |
| 2024-09-30 | 156.02 | 162.51 | 152.7 | 162.51 | +10% | 986,201 | 15,752,197,756 |
| 2024-09-27 | 141.8 | 147.74 | 138.53 | 147.74 | +10% | 864,577 | 12,438,562,567 |
| 2024-09-26 | 122.1 | 134.31 | 121.91 | 134.31 | +10% | 664,534 | 8,594,482,228 |
| 2024-09-25 | 123.6 | 125.62 | 121.88 | 122.1 | +1.45% | 417,189 | 5,168,860,913 |
| 2024-09-24 | 114.9 | 120.4 | 113.51 | 120.36 | +7.19% | 473,469 | 5,559,354,901 |
| 2024-09-23 | 110.91 | 113.79 | 110.4 | 112.29 | +1.82% | 203,712 | 2,298,355,085 |
| 2024-09-20 | 110.13 | 110.85 | 108.6 | 110.28 | -0.56% | 196,681 | 2,158,043,125 |
| 2024-09-19 | 107.73 | 112.86 | 106.33 | 110.9 | +2.98% | 318,181 | 3,511,889,908 |
| 2024-09-18 | 108.25 | 109.57 | 107.21 | 107.69 | -1.38% | 177,639 | 1,916,365,125 |
| 2024-09-13 | 113.3 | 113.3 | 109.2 | 109.2 | -3.67% | 311,531 | 3,444,726,618 |
| 2024-09-12 | 116 | 116.38 | 113.36 | 113.36 | -2.28% | 169,848 | 1,945,710,694 |
| 2024-09-11 | 115.8 | 117.07 | 115 | 116.01 | -0.36% | 76,591 | 888,345,207 |
| 2024-09-10 | 116.22 | 118.26 | 115.9 | 116.43 | +0.18% | 106,050 | 1,237,792,376 |
| 2024-09-09 | 116.9 | 117.49 | 115.52 | 116.22 | -1.11% | 111,587 | 1,296,332,675 |
| 2024-09-06 | 119.5 | 119.5 | 117.5 | 117.53 | -1.69% | 77,722 | 920,196,138 |
| 2024-09-05 | 119.1 | 119.88 | 118.5 | 119.55 | +0.37% | 82,795 | 987,295,999 |
| 2024-09-04 | 119.33 | 120.8 | 119.03 | 119.11 | -1.01% | 84,692 | 1,011,886,744 |
| 2024-09-03 | 119.08 | 121.47 | 119 | 120.32 | +1.11% | 127,984 | 1,538,909,786 |
| 2024-09-02 | 122 | 122.31 | 119 | 119 | -3.28% | 177,555 | 2,134,586,804 |
| 2024-08-30 | 118 | 124.66 | 116.78 | 123.03 | +3.58% | 337,798 | 4,114,623,948 |
| 2024-08-29 | 115.5 | 120.29 | 115.13 | 118.78 | +4.19% | 300,256 | 3,546,177,236 |
| 2024-08-28 | 117 | 117 | 112.92 | 114 | -3.14% | 247,292 | 2,821,002,956 |
| 2024-08-27 | 117.7 | 118.2 | 115.55 | 117.7 | -0.36% | 156,609 | 1,831,272,407 |
| 2024-08-26 | 120.98 | 121.87 | 118.04 | 118.12 | -2.47% | 204,010 | 2,429,417,311 |
| 2024-08-23 | 120.6 | 122.1 | 120.52 | 121.11 | +0.1% | 88,988 | 1,078,393,647 |
| 2024-08-22 | 122.21 | 122.39 | 119.96 | 120.99 | -0.99% | 185,285 | 2,234,186,008 |
| 2024-08-21 | 122.8 | 123.14 | 122.1 | 122.2 | -0.77% | 97,108 | 1,189,648,677 |
| 2024-08-20 | 123.95 | 124 | 122.66 | 123.15 | -0.65% | 109,852 | 1,352,259,415 |
| 2024-08-19 | 125 | 127 | 123.9 | 123.95 | -0.85% | 138,759 | 1,732,841,551 |
| 2024-08-16 | 124.5 | 125.37 | 123.58 | 125.01 | +0.05% | 97,267 | 1,211,693,479 |
| 2024-08-15 | 124.02 | 126.15 | 123.86 | 124.95 | +0.5% | 111,623 | 1,395,432,332 |
| 2024-08-14 | 125.5 | 125.59 | 123.89 | 124.33 | -1.01% | 94,947 | 1,181,885,782 |
| 2024-08-13 | 127.59 | 127.96 | 125.12 | 125.6 | -1.65% | 124,517 | 1,567,828,597 |
| 2024-08-12 | 127.5 | 128.49 | 127.12 | 127.71 | -0.29% | 73,108 | 934,639,851 |
| 2024-08-09 | 129.5 | 130 | 127.74 | 128.08 | -0.21% | 158,468 | 2,041,741,166 |
| 2024-08-08 | 126.48 | 129.67 | 125.95 | 128.35 | +1.06% | 200,131 | 2,559,755,534 |
| 2024-08-07 | 126 | 127.58 | 125.3 | 127 | +0.87% | 132,591 | 1,678,186,223 |
| 2024-08-06 | 126.52 | 128 | 125.38 | 125.9 | -0.08% | 153,473 | 1,940,983,189 |
| 2024-08-05 | 123.7 | 128 | 123.6 | 126 | +1.86% | 241,892 | 3,060,405,977 |
| 2024-08-02 | 123 | 124.52 | 122.88 | 123.7 | -0.24% | 99,502 | 1,231,884,912 |
| 2024-08-01 | 126.87 | 126.95 | 123.88 | 124 | -2.25% | 174,739 | 2,180,765,965 |
| 2024-07-31 | 122.68 | 128.18 | 122.66 | 126.86 | +2.9% | 260,579 | 3,286,415,867 |
| 2024-07-30 | 123 | 124.3 | 121.48 | 123.29 | -0.65% | 207,253 | 2,538,151,161 |
| 2024-07-29 | 126 | 126.7 | 124.1 | 124.1 | -1.66% | 139,364 | 1,745,197,564 |
| 2024-07-26 | 126 | 127.38 | 125.1 | 126.2 | +0.33% | 114,215 | 1,439,101,532 |
| 2024-07-25 | 125.1 | 126.66 | 125.1 | 125.78 | -0.22% | 118,141 | 1,485,089,890 |
| 2024-07-24 | 126.58 | 127.7 | 125.5 | 126.06 | -0.58% | 143,650 | 1,813,586,525 |
| 2024-07-23 | 131.01 | 131.51 | 126.8 | 126.8 | -3.37% | 197,564 | 2,540,829,813 |
| 2024-07-22 | 133.4 | 133.95 | 131 | 131.22 | -1.65% | 156,429 | 2,065,619,592 |
| 2024-07-19 | 130.68 | 133.49 | 129.78 | 133.42 | +1.77% | 190,244 | 2,517,623,683 |
| 2024-07-18 | 130.04 | 133 | 130.03 | 131.1 | +0.26% | 185,917 | 2,444,968,667 |
| 2024-07-17 | 127 | 130.99 | 126.37 | 130.76 | +2.57% | 228,842 | 2,960,415,564 |
| 2024-07-16 | 126.73 | 128.1 | 125.8 | 127.48 | -0.02% | 154,689 | 1,967,032,428 |
| 2024-07-15 | 127 | 129.36 | 126.58 | 127.5 | +0.08% | 119,738 | 1,532,479,885 |
| 2024-07-12 | 126.68 | 127.79 | 125.65 | 127.4 | -2.36% | 189,387 | 2,401,467,289 |
| 2024-07-11 | 127.5 | 131.5 | 127.17 | 130.48 | +3.11% | 257,796 | 3,349,449,291 |
| 2024-07-10 | 126.5 | 128.46 | 126.18 | 126.54 | -0.42% | 154,572 | 1,964,272,870 |
| 2024-07-09 | 125.91 | 128.2 | 125.18 | 127.07 | +0.92% | 195,404 | 2,475,816,884 |
| 2024-07-08 | 128.98 | 129.2 | 125.22 | 125.91 | -2.36% | 207,455 | 2,630,909,852 |
| 2024-07-05 | 130.59 | 131.97 | 128.14 | 128.95 | -1.26% | 139,413 | 1,803,448,225 |
| 2024-07-04 | 131 | 132.4 | 130.03 | 130.59 | -0.31% | 100,495 | 1,315,554,604 |
| 2024-07-03 | 131.56 | 132.7 | 130.1 | 131 | -0.43% | 124,277 | 1,631,928,152 |
| 2024-07-02 | 127.7 | 132.68 | 127.5 | 131.56 | +2.54% | 247,479 | 3,244,049,457 |
| 2024-07-01 | 128.2 | 129.16 | 126 | 128.3 | +0.2% | 154,335 | 1,964,232,829 |
| 2024-06-28 | 128.99 | 130.49 | 127.56 | 128.04 | -1.24% | 156,899 | 2,019,328,026 |
| 2024-06-27 | 131.33 | 131.37 | 128.72 | 129.65 | -1.26% | 122,646 | 1,587,676,455 |
| 2024-06-26 | 130.4 | 132.18 | 130.35 | 131.3 | -0.16% | 102,212 | 1,341,298,503 |
| 2024-06-25 | 131.8 | 133.29 | 130.6 | 131.51 | +0.37% | 177,152 | 2,341,480,948 |
| 2024-06-24 | 126.02 | 132.67 | 125.6 | 131.03 | +0.64% | 239,235 | 3,102,546,743 |
| 2024-06-21 | 132.01 | 132.86 | 128.8 | 130.2 | -1.51% | 213,886 | 2,781,028,409 |
| 2024-06-20 | 134.1 | 135.07 | 132.18 | 132.2 | -1.5% | 126,192 | 1,679,993,029 |
| 2024-06-19 | 134.18 | 135.3 | 132.83 | 134.22 | +0.25% | 137,045 | 1,839,596,880 |
| 2024-06-18 | 135 | 137.34 | 133.42 | 133.89 | -1.36% | 202,981 | 2,740,736,863 |
| 2024-06-17 | 134.4 | 136.16 | 131.3 | 135.73 | +0.04% | 246,272 | 3,299,559,711 |
| 2024-06-14 | 134.2 | 135.7 | 132.09 | 135.68 | +0.83% | 287,219 | 3,851,661,909 |
| 2024-06-13 | 137.89 | 138.1 | 134.44 | 134.56 | -2.42% | 243,623 | 3,301,287,598 |
| 2024-06-12 | 138.1 | 139.83 | 137.55 | 137.9 | -0.42% | 154,524 | 2,136,862,849 |
| 2024-06-11 | 141.4 | 141.4 | 138 | 138.48 | -2.71% | 206,655 | 2,873,140,132 |
| 2024-06-07 | 145.5 | 145.55 | 141.9 | 142.34 | -1.77% | 158,693 | 2,266,797,198 |
| 2024-06-06 | 146.01 | 146.62 | 144.06 | 144.9 | -0.59% | 127,309 | 1,844,855,886 |
| 2024-06-05 | 147.72 | 148 | 145.65 | 145.76 | -1.37% | 111,148 | 1,629,419,454 |
| 2024-06-04 | 145.98 | 148.1 | 145.5 | 147.78 | +1.23% | 103,021 | 1,514,138,601 |
| 2024-06-03 | 146.89 | 147.25 | 144.65 | 145.98 | -0.49% | 140,930 | 2,051,213,338 |
| 2024-05-31 | 146.9 | 147.99 | 146.6 | 146.7 | +0.3% | 131,412 | 1,934,209,403 |
| 2024-05-30 | 148.95 | 148.95 | 145.91 | 146.26 | -1.98% | 161,111 | 2,363,289,778 |
| 2024-05-29 | 150.05 | 150.99 | 148.86 | 149.21 | -0.55% | 91,024 | 1,363,621,240 |
| 2024-05-28 | 151.6 | 151.94 | 150 | 150.03 | -1.02% | 103,874 | 1,566,391,578 |
| 2024-05-27 | 151.14 | 152.3 | 150.58 | 151.58 | +0.28% | 101,567 | 1,535,721,670 |
| 2024-05-24 | 152.86 | 153.13 | 151 | 151.15 | -1.6% | 112,039 | 1,700,150,955 |
| 2024-05-23 | 155 | 155.97 | 153.32 | 153.6 | -0.98% | 89,889 | 1,383,814,570 |
| 2024-05-22 | 156.01 | 156.41 | 154.27 | 155.12 | -0.91% | 108,478 | 1,682,580,309 |
| 2024-05-21 | 156.8 | 157.18 | 155.09 | 156.54 | -0.48% | 88,037 | 1,374,785,553 |
| 2024-05-20 | 156.4 | 159.8 | 156.4 | 157.3 | +0.57% | 193,736 | 3,066,112,976 |
| 2024-05-17 | 154 | 156.43 | 153.21 | 156.41 | +1.53% | 161,843 | 2,509,981,114 |
| 2024-05-16 | 151.7 | 155.08 | 150.71 | 154.05 | +1.77% | 149,376 | 2,289,335,629 |
| 2024-05-15 | 151.33 | 151.83 | 150.5 | 151.37 | +0.02% | 78,428 | 1,186,554,217 |
| 2024-05-14 | 151.1 | 151.85 | 150.03 | 151.34 | +0.16% | 113,455 | 1,713,073,765 |
| 2024-05-13 | 152.8 | 152.98 | 150.27 | 151.1 | -2.16% | 172,628 | 2,608,851,173 |
| 2024-05-10 | 155 | 155.89 | 152.8 | 154.43 | -0.26% | 102,514 | 1,579,216,046 |
| 2024-05-09 | 154.33 | 155.69 | 153.73 | 154.84 | -0.1% | 113,275 | 1,750,315,447 |
| 2024-05-08 | 155.98 | 156.32 | 154.35 | 155 | -0.6% | 101,074 | 1,567,926,317 |
| 2024-05-07 | 155 | 156.42 | 153.55 | 155.94 | +0.6% | 145,500 | 2,265,634,112 |
| 2024-05-06 | 153.44 | 158.33 | 153.4 | 155.01 | +3.04% | 316,796 | 4,940,155,161 |
| 2024-04-30 | 152.3 | 153.49 | 150.43 | 150.43 | -0.87% | 155,296 | 2,359,135,140 |
| 2024-04-29 | 151 | 156.56 | 150.01 | 151.75 | -0.33% | 275,385 | 4,217,464,059 |
| 2024-04-26 | 149.2 | 152.7 | 149.2 | 152.25 | +2.19% | 179,462 | 2,719,514,006 |
| 2024-04-25 | 148.5 | 149.35 | 147.02 | 148.98 | 0% | 100,776 | 1,496,358,808 |
| 2024-04-24 | 147.93 | 149.2 | 146 | 148.98 | +1.33% | 142,251 | 2,103,883,224 |
| 2024-04-23 | 144 | 147.49 | 143.97 | 147.03 | +1.71% | 171,712 | 2,507,417,591 |
| 2024-04-22 | 142.9 | 146.48 | 142.9 | 144.56 | +1.16% | 140,366 | 2,035,476,601 |
| 2024-04-19 | 143.98 | 144.5 | 141.99 | 142.9 | -1.43% | 127,262 | 1,818,608,488 |
| 2024-04-18 | 144.07 | 146.78 | 143.3 | 144.98 | -0.22% | 152,453 | 2,213,439,017 |
| 2024-04-17 | 144.53 | 145.54 | 143.8 | 145.3 | +0.23% | 137,023 | 1,982,007,044 |
| 2024-04-16 | 146.6 | 147.16 | 144.31 | 144.97 | -1.6% | 135,678 | 1,976,125,483 |
| 2024-04-15 | 140.6 | 147.98 | 140.06 | 147.32 | +4.86% | 254,292 | 3,701,903,875 |
| 2024-04-12 | 142 | 143.45 | 140.1 | 140.49 | -1.3% | 134,073 | 1,895,837,989 |
| 2024-04-11 | 142.6 | 142.66 | 140.6 | 142.34 | -0.54% | 159,943 | 2,264,027,609 |
| 2024-04-10 | 146.2 | 146.5 | 142.14 | 143.12 | -2.29% | 171,676 | 2,464,329,867 |
| 2024-04-09 | 146.5 | 148.21 | 145.68 | 146.48 | -0.55% | 130,397 | 1,909,631,397 |
| 2024-04-08 | 152 | 152 | 147.05 | 147.29 | -4.73% | 270,007 | 4,002,147,876 |
| 2024-04-03 | 155.9 | 156.97 | 153.3 | 154.6 | -0.58% | 98,261 | 1,522,506,390 |
| 2024-04-02 | 157 | 157.18 | 154.86 | 155.5 | -1.13% | 114,101 | 1,779,060,167 |
| 2024-04-01 | 154.5 | 158.56 | 154.5 | 157.28 | +2.46% | 177,262 | 2,788,229,516 |
| 2024-03-29 | 153.1 | 155.02 | 152.56 | 153.51 | +0.27% | 88,348 | 1,358,438,657 |
| 2024-03-28 | 152.66 | 155.34 | 152.05 | 153.1 | +0.29% | 144,192 | 2,217,801,275 |
| 2024-03-27 | 155 | 155.3 | 152.6 | 152.66 | -1.65% | 123,630 | 1,899,180,647 |
| 2024-03-26 | 151.77 | 155.38 | 151.77 | 155.22 | +2.31% | 180,890 | 2,787,590,494 |
| 2024-03-25 | 152.51 | 152.9 | 150 | 151.72 | -1.11% | 161,675 | 2,447,539,788 |
| 2024-03-22 | 156.4 | 156.76 | 152.36 | 153.43 | -2.03% | 201,564 | 3,098,381,511 |
| 2024-03-21 | 156.9 | 158.54 | 155.65 | 156.61 | -0.22% | 136,430 | 2,139,591,363 |
| 2024-03-20 | 156.88 | 158.26 | 155.49 | 156.95 | -0.27% | 161,600 | 2,535,854,998 |
| 2024-03-19 | 153.88 | 158.97 | 153.54 | 157.37 | +2.52% | 338,826 | 5,328,394,237 |
| 2024-03-18 | 152.4 | 154.66 | 150.71 | 153.5 | +0.66% | 189,874 | 2,908,432,466 |
| 2024-03-15 | 149 | 154.78 | 148.8 | 152.49 | +1.96% | 238,874 | 3,639,737,823 |
| 2024-03-14 | 147.2 | 151 | 147.06 | 149.56 | +1.22% | 222,274 | 3,320,434,207 |
| 2024-03-13 | 147.5 | 149.18 | 147.14 | 147.76 | -0.37% | 179,130 | 2,649,479,635 |
| 2024-03-12 | 141.17 | 149.3 | 141.17 | 148.31 | +5.07% | 450,791 | 6,608,708,733 |
| 2024-03-11 | 138.35 | 141.29 | 138.02 | 141.16 | +1.98% | 193,569 | 2,713,055,197 |
| 2024-03-08 | 138.06 | 139.13 | 136.66 | 138.42 | +0.12% | 122,452 | 1,687,886,719 |
| 2024-03-07 | 139.06 | 139.98 | 138.25 | 138.25 | -0.58% | 112,198 | 1,559,868,152 |
| 2024-03-06 | 141 | 141.3 | 138.51 | 139.06 | -1.79% | 176,528 | 2,459,134,906 |
| 2024-03-05 | 139.98 | 141.88 | 139.33 | 141.59 | +0.9% | 160,016 | 2,251,931,873 |
| 2024-03-04 | 141.51 | 142.2 | 140.04 | 140.33 | -1.58% | 154,307 | 2,170,817,658 |
| 2024-03-01 | 142.05 | 143.78 | 140.88 | 142.59 | +0.24% | 158,813 | 2,261,267,887 |
| 2024-02-29 | 139 | 142.33 | 138.7 | 142.25 | +1.95% | 176,604 | 2,496,984,973 |
| 2024-02-28 | 139.76 | 141.4 | 138.77 | 139.53 | -0.16% | 196,194 | 2,753,522,611 |
| 2024-02-27 | 139.01 | 139.8 | 138.05 | 139.76 | 0% | 150,617 | 2,092,382,021 |
| 2024-02-26 | 141.5 | 142.28 | 139.05 | 139.76 | -1.38% | 139,947 | 1,961,062,780 |
| 2024-02-23 | 141.04 | 143.38 | 140.05 | 141.71 | +0.43% | 184,393 | 2,613,714,172 |
| 2024-02-22 | 140.11 | 141.66 | 139.43 | 141.1 | +0.06% | 188,401 | 2,646,660,001 |
| 2024-02-21 | 133.4 | 142.68 | 132.84 | 141.02 | +4.94% | 466,563 | 6,492,866,977 |
| 2024-02-20 | 136 | 137 | 133 | 134.38 | -1.3% | 211,819 | 2,841,706,724 |
| 2024-02-19 | 138.9 | 138.95 | 134.78 | 136.15 | +1.92% | 288,579 | 3,951,748,630 |
| 2024-02-08 | 134.8 | 136.12 | 132.7 | 133.59 | -0.21% | 243,748 | 3,267,001,019 |
| 2024-02-07 | 133.11 | 134.7 | 132.1 | 133.87 | +0.66% | 290,673 | 3,882,655,957 |
| 2024-02-06 | 126 | 133 | 125.7 | 132.99 | +5.07% | 323,842 | 4,239,033,653 |
| 2024-02-05 | 123.82 | 127.88 | 122.91 | 126.57 | +2.22% | 308,042 | 3,864,410,349 |
| 2024-02-02 | 126.5 | 128.65 | 122.56 | 123.82 | -2.12% | 210,862 | 2,658,388,905 |
| 2024-02-01 | 125.74 | 127.72 | 125.14 | 126.5 | +0.16% | 137,875 | 1,745,356,476 |
| 2024-01-31 | 127.5 | 128.68 | 126.29 | 126.3 | -1.1% | 135,218 | 1,717,132,839 |
| 2024-01-30 | 130.8 | 130.9 | 127.58 | 127.71 | -3.09% | 170,720 | 2,196,117,733 |
| 2024-01-29 | 131.09 | 133.67 | 131.09 | 131.78 | +0.6% | 216,150 | 2,860,907,562 |
| 2024-01-26 | 130.11 | 131.99 | 129.5 | 131 | -0.08% | 193,174 | 2,522,565,252 |
| 2024-01-25 | 128 | 131.11 | 127.56 | 131.11 | +2.39% | 273,421 | 3,546,308,960 |
| 2024-01-24 | 128.18 | 128.48 | 125.26 | 128.05 | +0.53% | 166,824 | 2,118,643,963 |
| 2024-01-23 | 126.8 | 128.12 | 125.48 | 127.38 | +0.3% | 161,987 | 2,053,575,260 |
| 2024-01-22 | 128.4 | 129.15 | 125.8 | 127 | -1.47% | 213,410 | 2,733,754,456 |
| 2024-01-19 | 127 | 129.51 | 126.12 | 128.89 | +0.77% | 225,020 | 2,891,090,564 |
| 2024-01-18 | 124.8 | 128.13 | 123.19 | 127.9 | +2.21% | 235,948 | 2,961,463,082 |
| 2024-01-17 | 127.6 | 127.8 | 125.14 | 125.14 | -2.55% | 176,757 | 2,232,551,975 |
| 2024-01-16 | 127.92 | 129.28 | 126.93 | 128.41 | -0.21% | 125,287 | 1,604,334,708 |
| 2024-01-15 | 128 | 129.39 | 127.08 | 128.68 | -0.05% | 115,826 | 1,485,609,939 |
| 2024-01-12 | 128.88 | 130.12 | 128.1 | 128.75 | -0.67% | 119,208 | 1,539,729,131 |
| 2024-01-11 | 128.7 | 130.5 | 127.22 | 129.62 | +0.64% | 156,464 | 2,021,717,964 |
| 2024-01-10 | 127.81 | 129.58 | 126.01 | 128.8 | +0.77% | 165,304 | 2,118,536,476 |
| 2024-01-09 | 128.1 | 129.38 | 127.41 | 127.81 | -0.23% | 174,838 | 2,241,449,420 |
| 2024-01-08 | 131.01 | 131.14 | 128 | 128.1 | -2.39% | 210,200 | 2,706,248,456 |
| 2024-01-05 | 132 | 133.3 | 130.78 | 131.24 | -0.82% | 156,304 | 2,062,827,516 |
| 2024-01-04 | 134.88 | 134.9 | 132.01 | 132.32 | -1.9% | 178,763 | 2,371,204,452 |
| 2024-01-03 | 135.98 | 136.67 | 133.75 | 134.88 | -0.82% | 164,171 | 2,211,980,500 |
| 2024-01-02 | 140.3 | 140.3 | 135.8 | 136 | -3.07% | 215,270 | 2,947,170,557 |
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
ф║Ф ч▓о ц╢▓ 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