股票概览
287.5
-6.69%
-20.6
308.12
开盘价
309.9
最高价
285
最低价
183,722
成交量
数据更新至: 2024-12-31
技术指标
304.68
MA5 (5日均线)
304.62
MA10 (10日均线)
313.37
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 | 308.12 | 309.9 | 285 | 287.5 | -6.69% | 183,722 | 5,444,655,190 |
| 2024-12-30 | 305.99 | 309.99 | 303.33 | 308.1 | -0.28% | 105,283 | 3,233,426,441 |
| 2024-12-27 | 304.89 | 316.88 | 297.89 | 308.98 | +0.69% | 188,241 | 5,789,014,549 |
| 2024-12-26 | 310.01 | 312.85 | 305.8 | 306.87 | -1.63% | 110,204 | 3,410,243,815 |
| 2024-12-25 | 309.66 | 314.79 | 305.91 | 311.96 | +0.6% | 117,916 | 3,660,510,398 |
| 2024-12-24 | 302.5 | 310.22 | 296 | 310.1 | +2.03% | 129,856 | 3,964,783,956 |
| 2024-12-23 | 303 | 311.85 | 302 | 303.94 | -0.62% | 109,524 | 3,353,877,049 |
| 2024-12-20 | 304.52 | 311.17 | 301.68 | 305.83 | +0.27% | 138,316 | 4,233,752,306 |
| 2024-12-19 | 293.93 | 308.5 | 291.87 | 305 | +2.36% | 157,265 | 4,731,944,021 |
| 2024-12-18 | 298.9 | 301.58 | 294.06 | 297.96 | -0.5% | 111,252 | 3,311,502,190 |
| 2024-12-17 | 298.33 | 306 | 296.51 | 299.46 | +0.44% | 161,198 | 4,862,704,494 |
| 2024-12-16 | 306.97 | 308.45 | 296.02 | 298.15 | -2.85% | 164,746 | 4,941,246,096 |
| 2024-12-13 | 316.01 | 319.93 | 303.88 | 306.9 | -5.16% | 207,479 | 6,482,164,768 |
| 2024-12-12 | 315 | 332.18 | 315 | 323.6 | +1.75% | 192,366 | 6,213,245,483 |
| 2024-12-11 | 320.46 | 325.46 | 311.32 | 318.03 | -2.74% | 208,784 | 6,621,906,564 |
| 2024-12-10 | 360 | 364.99 | 326.67 | 327 | -1% | 343,721 | 11,874,117,027 |
| 2024-12-09 | 337 | 343.86 | 324.91 | 330.31 | -3.42% | 197,961 | 6,560,093,266 |
| 2024-12-06 | 342 | 360.5 | 334.23 | 342.01 | -0.72% | 282,296 | 9,729,552,787 |
| 2024-12-05 | 332 | 348.68 | 331.01 | 344.48 | +3.98% | 238,670 | 8,131,667,646 |
| 2024-12-04 | 328.6 | 347 | 328.58 | 331.31 | +0.05% | 242,573 | 8,149,018,314 |
| 2024-12-03 | 326.85 | 346.62 | 317.36 | 331.14 | +1.28% | 278,371 | 9,159,240,187 |
| 2024-12-02 | 319.93 | 329.6 | 313.4 | 326.94 | -2.6% | 338,955 | 10,920,226,822 |
| 2024-11-29 | 305 | 362.9 | 305 | 335.67 | +9.69% | 366,859 | 12,126,223,268 |
| 2024-11-28 | 317 | 319.98 | 304.66 | 306.01 | -3.46% | 237,300 | 7,407,158,340 |
| 2024-11-27 | 281.45 | 317.97 | 281.45 | 316.98 | +11.53% | 285,601 | 8,570,737,712 |
| 2024-11-26 | 276.94 | 294.89 | 275.81 | 284.21 | +1.25% | 174,725 | 5,002,524,941 |
| 2024-11-25 | 280.15 | 283.4 | 270 | 280.7 | +0.4% | 184,340 | 5,081,008,970 |
| 2024-11-22 | 290.8 | 298.13 | 278.66 | 279.59 | -4.64% | 215,824 | 6,230,132,521 |
| 2024-11-21 | 280.1 | 300.25 | 279.98 | 293.2 | +3.08% | 228,075 | 6,649,824,881 |
| 2024-11-20 | 283.99 | 289.99 | 279.04 | 284.44 | -1.58% | 198,354 | 5,627,344,263 |
| 2024-11-19 | 266.88 | 290 | 263.12 | 289 | +8.53% | 270,344 | 7,468,558,235 |
| 2024-11-18 | 271 | 277 | 255.34 | 266.28 | -2.28% | 292,469 | 7,782,028,760 |
| 2024-11-15 | 311.97 | 321.9 | 270.99 | 272.5 | -14.3% | 420,752 | 12,326,771,535 |
| 2024-11-14 | 314.5 | 333.8 | 314 | 317.96 | -0.01% | 262,067 | 8,510,523,262 |
| 2024-11-13 | 312.99 | 328.88 | 297 | 318 | -0.24% | 273,948 | 8,511,450,598 |
| 2024-11-12 | 300 | 322 | 298 | 318.78 | +5.63% | 306,909 | 9,583,532,676 |
| 2024-11-11 | 290 | 309.44 | 290 | 301.8 | -0.66% | 258,002 | 7,763,519,274 |
| 2024-11-08 | 330 | 340.5 | 302 | 303.8 | -7.27% | 410,065 | 13,023,863,513 |
| 2024-11-07 | 271 | 327.61 | 267.09 | 327.61 | +20% | 451,400 | 13,206,481,204 |
| 2024-11-06 | 266 | 310.99 | 261.01 | 273.01 | +1.68% | 481,682 | 13,832,778,223 |
| 2024-11-05 | 222.75 | 270 | 217.01 | 268.5 | +19.33% | 418,569 | 10,351,784,912 |
| 2024-11-04 | 203 | 225 | 202 | 225 | +11.39% | 281,377 | 6,059,616,955 |
| 2024-11-01 | 202.12 | 210.38 | 201.51 | 202 | -1.48% | 225,734 | 4,623,249,702 |
| 2024-10-31 | 194.48 | 222 | 193.88 | 205.03 | +5.3% | 342,738 | 7,124,391,484 |
| 2024-10-30 | 196.91 | 200.98 | 191 | 194.71 | -2.11% | 164,054 | 3,202,865,740 |
| 2024-10-29 | 203.4 | 207.97 | 198.57 | 198.9 | -0.99% | 161,227 | 3,266,778,589 |
| 2024-10-28 | 198 | 203.6 | 197.98 | 200.88 | +0.01% | 121,641 | 2,437,392,156 |
| 2024-10-25 | 199.2 | 206.89 | 195.3 | 200.85 | +1.9% | 185,485 | 3,719,658,142 |
| 2024-10-24 | 196.38 | 203.01 | 195.68 | 197.1 | -1.45% | 133,511 | 2,642,836,738 |
| 2024-10-23 | 202.68 | 212 | 197.2 | 200 | -0.84% | 251,429 | 5,124,359,996 |
| 2024-10-22 | 200.67 | 206.05 | 197.41 | 201.7 | +0.49% | 218,306 | 4,412,395,956 |
| 2024-10-21 | 201 | 207.61 | 198.12 | 200.72 | -4.8% | 327,290 | 6,622,590,403 |
| 2024-10-18 | 180.66 | 216.8 | 178.16 | 210.83 | +16.69% | 423,901 | 8,441,185,769 |
| 2024-10-17 | 184 | 188.3 | 178.92 | 180.67 | -1.66% | 195,770 | 3,608,814,026 |
| 2024-10-16 | 173.41 | 189.49 | 173.2 | 183.72 | +0.99% | 219,830 | 4,005,051,943 |
| 2024-10-15 | 185 | 190.81 | 181.8 | 181.91 | -4.38% | 215,298 | 3,993,532,000 |
| 2024-10-14 | 184 | 190.3 | 171.98 | 190.25 | +4.41% | 287,603 | 5,229,918,798 |
| 2024-10-11 | 185 | 193.8 | 176.11 | 182.22 | -4.45% | 283,383 | 5,282,747,004 |
| 2024-10-10 | 227.83 | 227.83 | 185 | 190.7 | -17.44% | 407,275 | 8,135,077,014 |
| 2024-10-09 | 220 | 277.38 | 202 | 230.99 | -0.42% | 601,243 | 14,304,009,540 |
| 2024-10-08 | 231.97 | 231.97 | 214.97 | 231.97 | +20% | 247,019 | 5,671,026,684 |
| 2024-09-30 | 187.99 | 193.31 | 179.01 | 193.31 | +20% | 221,993 | 4,226,988,262 |
| 2024-09-27 | 140.66 | 161.09 | 138.03 | 161.09 | +20% | 359,754 | 5,391,175,801 |
| 2024-09-26 | 117.2 | 135.09 | 117.16 | 134.24 | +12.35% | 258,497 | 3,235,466,682 |
| 2024-09-25 | 118.51 | 124.5 | 117.66 | 119.48 | +3.96% | 258,485 | 3,128,020,792 |
| 2024-09-24 | 107 | 116.66 | 103.4 | 114.93 | +12.04% | 220,293 | 2,432,095,823 |
| 2024-09-23 | 102.96 | 103.81 | 102.2 | 102.58 | -0.46% | 43,236 | 445,549,096 |
| 2024-09-20 | 102.6 | 103.83 | 101.55 | 103.05 | -0.42% | 49,135 | 505,180,796 |
| 2024-09-19 | 100.57 | 105.29 | 99.72 | 103.48 | +3.91% | 93,591 | 963,311,094 |
| 2024-09-18 | 98.66 | 100.3 | 97.6 | 99.59 | +1.09% | 31,981 | 316,167,535 |
| 2024-09-13 | 99.86 | 101.08 | 98.5 | 98.52 | -1.16% | 36,829 | 367,380,405 |
| 2024-09-12 | 101 | 101.59 | 99.42 | 99.68 | -1.31% | 34,851 | 349,430,174 |
| 2024-09-11 | 99.98 | 101.26 | 99.5 | 101 | +0.66% | 35,246 | 354,416,184 |
| 2024-09-10 | 100 | 101.29 | 98.2 | 100.34 | +0.32% | 38,906 | 387,122,552 |
| 2024-09-09 | 98.14 | 100.5 | 98 | 100.02 | +0.42% | 40,475 | 402,137,268 |
| 2024-09-06 | 102.5 | 103.5 | 99.46 | 99.6 | -1.33% | 65,755 | 667,032,213 |
| 2024-09-05 | 100.49 | 102.69 | 100.09 | 100.94 | +0.88% | 39,747 | 402,159,628 |
| 2024-09-04 | 99 | 101.42 | 98.99 | 100.06 | -0.1% | 35,391 | 354,998,738 |
| 2024-09-03 | 98.95 | 100.68 | 98.63 | 100.16 | +1.23% | 40,951 | 408,602,997 |
| 2024-09-02 | 101.8 | 103.32 | 98.5 | 98.94 | -3.86% | 67,078 | 672,830,638 |
| 2024-08-30 | 96.12 | 104.5 | 96.12 | 102.91 | +6.4% | 138,002 | 1,406,398,406 |
| 2024-08-29 | 95 | 97.66 | 95 | 96.72 | +1.28% | 40,037 | 386,639,249 |
| 2024-08-28 | 94.9 | 95.56 | 93.8 | 95.5 | +0.55% | 28,188 | 267,049,425 |
| 2024-08-27 | 96.38 | 96.8 | 94.83 | 94.98 | -1.98% | 34,313 | 327,234,509 |
| 2024-08-26 | 96.19 | 98.77 | 95.26 | 96.9 | +1.04% | 40,395 | 391,390,903 |
| 2024-08-23 | 95.6 | 97.67 | 95.31 | 95.9 | +0.3% | 46,068 | 444,309,564 |
| 2024-08-22 | 100.04 | 100.59 | 95.5 | 95.61 | -4.4% | 61,723 | 602,097,688 |
| 2024-08-21 | 99.6 | 100.69 | 99.18 | 100.01 | 0% | 32,564 | 325,385,249 |
| 2024-08-20 | 101.9 | 102.5 | 100 | 100.01 | -1.91% | 39,766 | 401,209,102 |
| 2024-08-19 | 101.66 | 103.98 | 101.08 | 101.96 | +0.3% | 38,112 | 390,716,661 |
| 2024-08-16 | 101.8 | 102.56 | 101.57 | 101.65 | -0.58% | 31,478 | 320,687,227 |
| 2024-08-15 | 100.7 | 105 | 100.67 | 102.24 | +0.8% | 70,632 | 728,184,468 |
| 2024-08-14 | 101.8 | 102.37 | 101.01 | 101.43 | -1.16% | 33,214 | 337,687,409 |
| 2024-08-13 | 100.92 | 102.7 | 99.88 | 102.62 | +2.14% | 40,930 | 413,726,536 |
| 2024-08-12 | 100.98 | 101.55 | 99.5 | 100.47 | -0.76% | 33,737 | 339,091,824 |
| 2024-08-09 | 103 | 104.59 | 101.23 | 101.24 | -0.86% | 48,575 | 498,548,841 |
| 2024-08-08 | 101.2 | 104.22 | 101 | 102.12 | +0.05% | 54,357 | 556,682,426 |
| 2024-08-07 | 101.54 | 103.42 | 101.17 | 102.07 | +0.01% | 53,481 | 546,184,513 |
| 2024-08-06 | 103.58 | 104.09 | 100.62 | 102.06 | +0.24% | 58,239 | 594,161,103 |
| 2024-08-05 | 102.89 | 106.5 | 101.56 | 101.82 | -0.88% | 83,887 | 871,780,783 |
| 2024-08-02 | 104.02 | 105.82 | 102.45 | 102.72 | -2.19% | 60,474 | 628,754,601 |
| 2024-08-01 | 105 | 105.97 | 104.5 | 105.02 | -1.77% | 93,849 | 987,533,432 |
| 2024-07-31 | 97 | 110 | 97 | 106.91 | +10.43% | 185,395 | 1,940,790,146 |
| 2024-07-30 | 97 | 98 | 96.22 | 96.81 | -0.46% | 35,438 | 343,562,231 |
| 2024-07-29 | 98.69 | 99.03 | 96.9 | 97.26 | -1.79% | 41,873 | 408,850,296 |
| 2024-07-26 | 98 | 101.85 | 98 | 99.03 | +0.57% | 64,863 | 647,706,696 |
| 2024-07-25 | 94.69 | 100.44 | 94.21 | 98.47 | +4.04% | 83,856 | 821,930,940 |
| 2024-07-24 | 95.82 | 96.75 | 94.32 | 94.65 | -1.53% | 43,978 | 419,602,089 |
| 2024-07-23 | 98.48 | 99.18 | 96 | 96.12 | -3.55% | 44,517 | 435,019,586 |
| 2024-07-22 | 101.5 | 101.7 | 98.57 | 99.66 | +0.3% | 58,936 | 587,797,754 |
| 2024-07-19 | 97.9 | 99.99 | 97.37 | 99.36 | +1.53% | 54,430 | 539,252,187 |
| 2024-07-18 | 97.53 | 98.21 | 95.95 | 97.86 | -0.02% | 48,402 | 469,782,056 |
| 2024-07-17 | 97.88 | 99.28 | 97.66 | 97.88 | -0.21% | 39,985 | 393,416,374 |
| 2024-07-16 | 97.52 | 98.45 | 97.14 | 98.09 | +0.43% | 35,086 | 343,064,201 |
| 2024-07-15 | 97.9 | 98.23 | 97.2 | 97.67 | -0.37% | 24,542 | 239,587,693 |
| 2024-07-12 | 98.78 | 99.05 | 97.32 | 98.03 | -1.11% | 38,182 | 374,209,639 |
| 2024-07-11 | 98.3 | 101.35 | 97.8 | 99.13 | +3.01% | 80,619 | 801,867,202 |
| 2024-07-10 | 96.57 | 97.85 | 95.95 | 96.23 | -0.97% | 44,664 | 432,432,952 |
| 2024-07-09 | 95.98 | 97.87 | 95.25 | 97.17 | +1.95% | 67,259 | 651,175,041 |
| 2024-07-08 | 94.8 | 96.93 | 94.11 | 95.31 | -0.3% | 49,639 | 475,967,693 |
| 2024-07-05 | 93 | 97 | 93 | 95.6 | +2.49% | 77,130 | 735,935,424 |
| 2024-07-04 | 98.7 | 99.2 | 93.1 | 93.28 | -5.27% | 108,813 | 1,031,139,203 |
| 2024-07-03 | 101.09 | 101.13 | 97.85 | 98.47 | -1.92% | 62,108 | 613,449,834 |
| 2024-07-02 | 102.03 | 102.99 | 100.03 | 100.4 | -1.59% | 46,495 | 471,398,777 |
| 2024-07-01 | 102.5 | 104.62 | 100.01 | 102.02 | -1.62% | 59,168 | 601,773,745 |
| 2024-06-28 | 108.09 | 109.6 | 100.01 | 103.7 | -3.71% | 77,806 | 820,096,864 |
| 2024-06-27 | 110 | 110.79 | 107.55 | 107.69 | -2.89% | 33,824 | 369,164,365 |
| 2024-06-26 | 107 | 111.44 | 106.22 | 110.9 | +3.98% | 55,937 | 611,857,918 |
| 2024-06-25 | 108.94 | 109.88 | 106 | 106.66 | -2.06% | 42,976 | 461,975,483 |
| 2024-06-24 | 110 | 110.75 | 108.68 | 108.9 | -1.65% | 38,832 | 425,841,252 |
| 2024-06-21 | 110.58 | 111.52 | 110.46 | 110.73 | +0.04% | 29,091 | 322,838,877 |
| 2024-06-20 | 112.79 | 112.79 | 110.6 | 110.69 | -1.91% | 47,208 | 525,069,080 |
| 2024-06-19 | 115.53 | 115.55 | 112.81 | 112.85 | -1.95% | 43,222 | 491,057,605 |
| 2024-06-18 | 114.66 | 116 | 114.14 | 115.09 | +0.39% | 49,796 | 573,424,388 |
| 2024-06-17 | 114.07 | 115.31 | 113.15 | 114.64 | -1% | 44,975 | 514,532,521 |
| 2024-06-14 | 112.66 | 116.81 | 112.66 | 115.8 | +2.57% | 75,611 | 868,304,462 |
| 2024-06-13 | 113.45 | 113.88 | 112.27 | 112.9 | -0.2% | 33,300 | 376,724,776 |
| 2024-06-12 | 112.14 | 113.57 | 111.92 | 113.13 | +0.62% | 33,927 | 383,582,407 |
| 2024-06-11 | 111 | 112.9 | 110.56 | 112.43 | +0.45% | 33,004 | 370,018,261 |
| 2024-06-07 | 112.6 | 113.41 | 110.43 | 111.93 | -0.02% | 40,158 | 449,627,255 |
| 2024-06-06 | 113.63 | 113.65 | 111.53 | 111.95 | -0.86% | 42,343 | 475,735,802 |
| 2024-06-05 | 114.2 | 114.95 | 112.8 | 112.92 | -1.65% | 41,239 | 469,061,628 |
| 2024-06-04 | 114 | 115.5 | 112.41 | 114.82 | +0.6% | 46,631 | 531,392,725 |
| 2024-06-03 | 115.99 | 116 | 112.34 | 114.14 | -2.15% | 67,632 | 772,936,893 |
| 2024-05-31 | 117.21 | 118.5 | 116 | 116.65 | -0.27% | 40,120 | 470,120,677 |
| 2024-05-30 | 116.21 | 117.24 | 114.53 | 116.96 | 0% | 30,934 | 359,510,322 |
| 2024-05-29 | 116.3 | 118.39 | 116.01 | 116.96 | +0.51% | 37,937 | 445,086,146 |
| 2024-05-28 | 116 | 117.38 | 115.44 | 116.37 | -0.54% | 40,456 | 471,444,685 |
| 2024-05-27 | 115.08 | 117.25 | 113.71 | 117 | +2.22% | 49,253 | 568,326,472 |
| 2024-05-24 | 116.6 | 117.4 | 113.8 | 114.46 | -1.84% | 52,340 | 604,755,092 |
| 2024-05-23 | 120.01 | 120.49 | 116.13 | 116.6 | -3.31% | 72,238 | 849,132,695 |
| 2024-05-22 | 120.26 | 121.43 | 119.61 | 120.59 | -0.06% | 43,435 | 523,430,830 |
| 2024-05-21 | 122 | 123.5 | 120.18 | 120.66 | -2.2% | 46,837 | 567,968,824 |
| 2024-05-20 | 121.05 | 125.12 | 120 | 123.37 | +2.11% | 95,957 | 1,180,857,524 |
| 2024-05-17 | 117.1 | 120.98 | 115.7 | 120.82 | +3.26% | 72,989 | 864,501,009 |
| 2024-05-16 | 116.22 | 119.98 | 116.22 | 117 | +0.82% | 65,016 | 768,310,996 |
| 2024-05-15 | 119.84 | 120.25 | 116.01 | 116.05 | -3.16% | 60,195 | 705,630,611 |
| 2024-05-14 | 119.76 | 120.98 | 117.77 | 119.84 | -0.17% | 64,952 | 772,956,664 |
| 2024-05-13 | 122 | 122 | 118.96 | 120.04 | -1.87% | 64,319 | 772,943,061 |
| 2024-05-10 | 122.5 | 125.65 | 121.7 | 122.33 | +0.62% | 76,191 | 939,597,290 |
| 2024-05-09 | 119.52 | 122.97 | 119.48 | 121.58 | +1.66% | 58,793 | 712,645,603 |
| 2024-05-08 | 122.52 | 123.17 | 119.01 | 119.6 | -3.31% | 71,466 | 860,893,637 |
| 2024-05-07 | 123.23 | 124.7 | 122.54 | 123.69 | -0.42% | 59,291 | 733,020,839 |
| 2024-05-06 | 124.11 | 128 | 123.9 | 124.21 | +2.73% | 112,970 | 1,420,435,923 |
| 2024-04-30 | 122 | 123.99 | 120.4 | 120.91 | -2.21% | 78,235 | 952,689,612 |
| 2024-04-29 | 120.69 | 125.2 | 119.77 | 123.64 | +2.18% | 156,298 | 1,921,984,101 |
| 2024-04-26 | 113.58 | 122.03 | 112.62 | 121 | +8.97% | 195,270 | 2,296,187,579 |
| 2024-04-25 | 111.87 | 113 | 110.78 | 111.04 | -1.59% | 64,319 | 717,880,111 |
| 2024-04-24 | 112.23 | 113.18 | 110.62 | 112.83 | +0.43% | 63,933 | 717,432,361 |
| 2024-04-23 | 111.81 | 113.25 | 111.12 | 112.35 | +1.12% | 59,248 | 665,381,129 |
| 2024-04-22 | 110 | 113.23 | 109.47 | 111.11 | +0.37% | 63,838 | 710,935,897 |
| 2024-04-19 | 112.8 | 113 | 109.67 | 110.7 | -2.81% | 86,748 | 965,145,251 |
| 2024-04-18 | 114.11 | 117.79 | 110.52 | 113.9 | -1.21% | 103,354 | 1,178,643,271 |
| 2024-04-17 | 113.99 | 116.03 | 112.83 | 115.3 | +2.41% | 87,413 | 1,001,589,029 |
| 2024-04-16 | 116.34 | 117.17 | 112.18 | 112.59 | -3.93% | 75,861 | 868,041,051 |
| 2024-04-15 | 113.89 | 119.98 | 112 | 117.2 | +3.8% | 111,475 | 1,304,590,356 |
| 2024-04-12 | 116 | 118.1 | 111.68 | 112.91 | -3.97% | 125,213 | 1,426,450,316 |
| 2024-04-11 | 121.5 | 123.8 | 111.52 | 117.58 | -3.89% | 116,248 | 1,362,548,973 |
| 2024-04-10 | 126.8 | 126.8 | 121.8 | 122.34 | -3.77% | 53,066 | 655,352,980 |
| 2024-04-09 | 126.8 | 127.97 | 126 | 127.13 | +0.42% | 35,021 | 443,773,803 |
| 2024-04-08 | 128.3 | 128.63 | 124.94 | 126.6 | -1.42% | 40,269 | 509,689,611 |
| 2024-04-03 | 133.31 | 133.5 | 128.24 | 128.42 | -3.49% | 62,820 | 814,813,796 |
| 2024-04-02 | 135.25 | 135.6 | 132.27 | 133.06 | -1.95% | 48,425 | 644,990,142 |
| 2024-04-01 | 131.9 | 135.7 | 131.9 | 135.7 | +3.62% | 62,440 | 840,037,151 |
| 2024-03-29 | 132 | 132.69 | 129.37 | 130.96 | -2.86% | 47,306 | 618,697,414 |
| 2024-03-28 | 131.19 | 136.95 | 129.78 | 134.82 | +2.89% | 67,155 | 899,543,427 |
| 2024-03-27 | 137.5 | 138.18 | 131.03 | 131.03 | -5.05% | 76,467 | 1,020,822,807 |
| 2024-03-26 | 142.48 | 143.68 | 136.86 | 138 | -4% | 98,615 | 1,371,505,178 |
| 2024-03-25 | 145.93 | 148.7 | 143.63 | 143.75 | -0.02% | 115,188 | 1,681,624,575 |
| 2024-03-22 | 145.9 | 146.8 | 140.13 | 143.78 | -1.45% | 108,091 | 1,546,908,050 |
| 2024-03-21 | 145 | 154.09 | 144.7 | 145.9 | +5.08% | 218,991 | 3,274,126,054 |
| 2024-03-20 | 135.01 | 140 | 135.01 | 138.84 | +2.45% | 96,544 | 1,336,107,022 |
| 2024-03-19 | 138.41 | 138.79 | 135.52 | 135.52 | -2.64% | 65,246 | 892,582,519 |
| 2024-03-18 | 136.05 | 139.95 | 135.54 | 139.2 | +2.94% | 90,154 | 1,247,121,340 |
| 2024-03-15 | 135.33 | 135.9 | 131.1 | 135.22 | -0.6% | 82,902 | 1,103,418,800 |
| 2024-03-14 | 137.3 | 138.3 | 134.11 | 136.03 | -1.23% | 63,261 | 860,679,856 |
| 2024-03-13 | 139 | 139.49 | 136.94 | 137.73 | -0.57% | 58,843 | 813,621,647 |
| 2024-03-12 | 140.37 | 141.01 | 136.61 | 138.52 | -0.35% | 72,612 | 1,007,106,269 |
| 2024-03-11 | 136.45 | 139 | 135.59 | 139 | +1.05% | 60,673 | 835,926,561 |
| 2024-03-08 | 135.75 | 138.55 | 135.28 | 137.55 | +1.33% | 50,460 | 690,399,427 |
| 2024-03-07 | 140.85 | 142.9 | 135.68 | 135.75 | -4.6% | 82,142 | 1,137,140,121 |
| 2024-03-06 | 141.65 | 145 | 138.88 | 142.3 | -0.15% | 71,701 | 1,019,640,172 |
| 2024-03-05 | 141.73 | 144.68 | 140.03 | 142.51 | -0.66% | 76,032 | 1,080,794,600 |
| 2024-03-04 | 142 | 147.9 | 141.4 | 143.46 | +1.56% | 113,648 | 1,635,294,979 |
| 2024-03-01 | 136.51 | 143.3 | 134.68 | 141.26 | +3.06% | 119,361 | 1,657,215,243 |
| 2024-02-29 | 130.31 | 137.19 | 130.31 | 137.07 | +3.52% | 112,917 | 1,518,035,836 |
| 2024-02-28 | 138 | 144.25 | 131.96 | 132.41 | -2.24% | 171,913 | 2,386,723,871 |
| 2024-02-27 | 127 | 135.5 | 126.62 | 135.45 | +4.12% | 128,807 | 1,687,275,062 |
| 2024-02-26 | 129.3 | 132.5 | 129.01 | 130.09 | -0.41% | 62,561 | 817,343,756 |
| 2024-02-23 | 131 | 132.5 | 128.28 | 130.62 | +0.12% | 69,945 | 910,129,572 |
| 2024-02-22 | 127 | 131.85 | 126.9 | 130.46 | +1.12% | 78,616 | 1,020,883,901 |
| 2024-02-21 | 125 | 134.56 | 124.18 | 129.02 | +1.43% | 120,109 | 1,565,085,498 |
| 2024-02-20 | 126.98 | 128.3 | 124.97 | 127.2 | -1.24% | 77,895 | 987,799,814 |
| 2024-02-19 | 127 | 128.88 | 124.81 | 128.8 | +2.8% | 87,881 | 1,115,130,275 |
| 2024-02-08 | 121.52 | 127.4 | 121.5 | 125.29 | +4.79% | 96,050 | 1,197,764,654 |
| 2024-02-07 | 122.07 | 123.43 | 117.48 | 119.56 | -1.55% | 109,082 | 1,316,008,306 |
| 2024-02-06 | 107.8 | 121.85 | 106.9 | 121.44 | +11.87% | 120,982 | 1,413,997,080 |
| 2024-02-05 | 110.34 | 112.48 | 104.06 | 108.55 | -3.51% | 92,595 | 1,008,060,703 |
| 2024-02-02 | 117.6 | 118.96 | 108.04 | 112.5 | -4.26% | 92,547 | 1,045,649,249 |
| 2024-02-01 | 114.13 | 121.31 | 113.56 | 117.5 | +2.14% | 71,616 | 843,859,672 |
| 2024-01-31 | 121.89 | 122.43 | 115 | 115.04 | -4.9% | 79,516 | 936,744,760 |
| 2024-01-30 | 121.39 | 125.2 | 120.78 | 120.97 | -1.12% | 51,029 | 625,396,588 |
| 2024-01-29 | 128 | 128.94 | 122.34 | 122.34 | -3.87% | 66,499 | 830,574,515 |
| 2024-01-26 | 127.44 | 130.3 | 126 | 127.27 | -1.49% | 59,702 | 766,926,622 |
| 2024-01-25 | 127 | 130.61 | 125.58 | 129.2 | -0.12% | 109,024 | 1,397,368,828 |
| 2024-01-24 | 127 | 130.92 | 123.43 | 129.35 | +3.09% | 127,349 | 1,616,091,102 |
| 2024-01-23 | 118.8 | 128.18 | 116.57 | 125.47 | +5.61% | 132,480 | 1,626,938,901 |
| 2024-01-22 | 122.57 | 122.75 | 116.88 | 118.8 | -3.5% | 83,104 | 996,135,698 |
| 2024-01-19 | 126.8 | 127.99 | 122.67 | 123.11 | -4.19% | 91,229 | 1,136,468,273 |
| 2024-01-18 | 124 | 128.58 | 122.35 | 128.49 | +2.61% | 109,719 | 1,374,633,587 |
| 2024-01-17 | 129.44 | 129.48 | 124.8 | 125.22 | -3.65% | 85,474 | 1,081,868,024 |
| 2024-01-16 | 143.33 | 143.33 | 122.99 | 129.97 | -9.72% | 229,423 | 3,001,090,293 |
| 2024-01-15 | 142 | 146.98 | 142 | 143.97 | -0.33% | 41,467 | 598,261,402 |
| 2024-01-12 | 146.3 | 148 | 143.68 | 144.45 | -2.03% | 45,158 | 655,433,599 |
| 2024-01-11 | 141.48 | 151.44 | 141 | 147.45 | +4.21% | 84,050 | 1,235,727,120 |
| 2024-01-10 | 144 | 145.66 | 140.29 | 141.49 | -2.68% | 60,853 | 867,678,183 |
| 2024-01-09 | 153 | 154.25 | 143.1 | 145.39 | -5.77% | 101,135 | 1,490,714,386 |
| 2024-01-08 | 150 | 161.01 | 150 | 154.3 | +3.63% | 153,801 | 2,405,517,725 |
| 2024-01-05 | 152.83 | 153.87 | 148.38 | 148.9 | -2.55% | 42,750 | 645,477,367 |
| 2024-01-04 | 154.4 | 155.38 | 151.4 | 152.8 | -1.04% | 42,126 | 644,743,851 |
| 2024-01-03 | 153.71 | 157.57 | 151.2 | 154.4 | -0.19% | 53,186 | 818,823,174 |
| 2024-01-02 | 155.99 | 157.86 | 154.55 | 154.7 | -1.38% | 41,835 | 652,891,314 |
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：