股票概览
180.55
-2.67%
-4.95
186.35
开盘价
187.67
最高价
178.8
最低价
28,243
成交量
数据更新至: 2025-03-25
技术指标
183.55
MA5 (5日均线)
186.08
MA10 (10日均线)
187.04
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 186.35 | 187.67 | 178.8 | 180.55 | -2.67% | 28,243 | 515,948,556 |
| 2025-03-24 | 191 | 195 | 181.5 | 185.5 | +2.74% | 63,263 | 1,191,727,686 |
| 2025-03-21 | 181.01 | 186.83 | 179.03 | 180.55 | -2.96% | 35,574 | 646,339,479 |
| 2025-03-20 | 184 | 190.45 | 183.91 | 186.06 | +0.53% | 33,915 | 633,391,673 |
| 2025-03-19 | 191.89 | 192.5 | 184.8 | 185.08 | -4.55% | 46,233 | 864,402,251 |
| 2025-03-18 | 196.86 | 198 | 191.81 | 193.9 | -2.95% | 54,594 | 1,061,946,943 |
| 2025-03-17 | 182.19 | 210.66 | 176.8 | 199.79 | +8.7% | 99,537 | 1,909,227,950 |
| 2025-03-14 | 179.06 | 186.22 | 176.01 | 183.8 | +2.07% | 40,702 | 747,233,719 |
| 2025-03-13 | 186.1 | 187.5 | 178.5 | 180.08 | -2.92% | 37,310 | 680,794,861 |
| 2025-03-12 | 183 | 191.98 | 181.14 | 185.5 | +1.9% | 41,239 | 766,718,560 |
| 2025-03-11 | 178.5 | 184.7 | 178.06 | 182.04 | -0.66% | 32,696 | 591,608,086 |
| 2025-03-10 | 187 | 187.9 | 178.16 | 183.25 | -3.41% | 48,791 | 889,525,060 |
| 2025-03-07 | 189.36 | 194.27 | 187 | 189.71 | -2.39% | 50,321 | 956,905,048 |
| 2025-03-06 | 179.82 | 196.66 | 173.01 | 194.36 | +10.43% | 81,819 | 1,514,047,662 |
| 2025-03-05 | 177.01 | 178.88 | 170.8 | 176 | -0.56% | 47,062 | 822,154,131 |
| 2025-03-04 | 166 | 180 | 165.03 | 177 | +3.51% | 68,586 | 1,179,218,370 |
| 2025-03-03 | 197 | 200 | 168 | 170.99 | -14.33% | 114,984 | 2,082,536,572 |
| 2025-02-28 | 193.85 | 212 | 192 | 199.6 | -1.19% | 78,344 | 1,591,667,466 |
| 2025-02-27 | 202.59 | 211.25 | 197 | 202 | -1.45% | 47,327 | 960,739,823 |
| 2025-02-26 | 205 | 208.5 | 200 | 204.98 | -1.5% | 56,434 | 1,148,928,645 |
| 2025-02-25 | 197.72 | 211 | 192.5 | 208.1 | +3.31% | 84,981 | 1,714,372,477 |
| 2025-02-24 | 199.99 | 215 | 196.09 | 201.43 | -0.39% | 83,639 | 1,721,102,806 |
| 2025-02-21 | 195.66 | 205.97 | 190.8 | 202.21 | +2.13% | 80,501 | 1,594,778,850 |
| 2025-02-20 | 186 | 202.2 | 186 | 198 | +7.03% | 102,923 | 2,009,355,322 |
| 2025-02-19 | 186.42 | 186.42 | 182.3 | 185 | -2.65% | 65,493 | 1,203,023,246 |
| 2025-02-18 | 181 | 195.38 | 180.02 | 190.03 | +4.02% | 86,829 | 1,653,495,553 |
| 2025-02-17 | 175.78 | 186.68 | 175.76 | 182.68 | +2.63% | 65,512 | 1,189,839,811 |
| 2025-02-14 | 181.03 | 188.29 | 175 | 178 | -1.67% | 52,875 | 954,058,840 |
| 2025-02-13 | 184.2 | 187 | 181 | 181.03 | -2.56% | 47,158 | 863,727,949 |
| 2025-02-12 | 178.8 | 189.4 | 177.2 | 185.79 | +3.33% | 59,929 | 1,098,577,050 |
| 2025-02-11 | 179.77 | 184.77 | 178.59 | 179.8 | +0.02% | 43,822 | 793,307,326 |
| 2025-02-10 | 178.17 | 181.35 | 176.85 | 179.77 | +0.43% | 44,378 | 793,947,670 |
| 2025-02-07 | 173.26 | 183.5 | 173.07 | 179 | +2.9% | 72,298 | 1,299,031,238 |
| 2025-02-06 | 174 | 175 | 168.6 | 173.96 | +1.97% | 49,377 | 852,339,216 |
| 2025-02-05 | 170.46 | 175 | 163.03 | 170.6 | -4.96% | 81,292 | 1,356,134,767 |
| 2025-01-27 | 192 | 194 | 179.5 | 179.5 | -10.32% | 86,438 | 1,588,694,489 |
| 2025-01-24 | 195 | 204.8 | 194.28 | 200.16 | +2.12% | 62,976 | 1,265,972,885 |
| 2025-01-23 | 195 | 207.52 | 192.55 | 196 | +1.06% | 79,408 | 1,583,951,451 |
| 2025-01-22 | 189.24 | 198.6 | 188.01 | 193.94 | +2.45% | 75,528 | 1,465,616,015 |
| 2025-01-21 | 189.91 | 191 | 185 | 189.31 | +0.01% | 51,903 | 973,134,386 |
| 2025-01-20 | 188 | 192.72 | 185.14 | 189.29 | -0.35% | 54,581 | 1,032,496,174 |
| 2025-01-17 | 188.48 | 193.98 | 185.19 | 189.95 | -0.03% | 78,697 | 1,492,839,268 |
| 2025-01-16 | 173.38 | 195.79 | 168.1 | 190 | +13.43% | 128,247 | 2,303,377,939 |
| 2025-01-15 | 166 | 169.99 | 162.55 | 167.5 | +1.95% | 70,214 | 1,173,061,924 |
| 2025-01-14 | 160.91 | 164.81 | 155.5 | 164.29 | +3.63% | 77,748 | 1,252,886,759 |
| 2025-01-13 | 154.7 | 162.45 | 154.7 | 158.54 | +3.61% | 68,788 | 1,090,957,102 |
| 2025-01-10 | 158.01 | 161.99 | 153.01 | 153.01 | -6.07% | 66,062 | 1,040,513,776 |
| 2025-01-09 | 168.78 | 170.16 | 162.5 | 162.9 | -4.06% | 74,092 | 1,227,193,950 |
| 2025-01-08 | 162.2 | 174.22 | 162 | 169.8 | +4.24% | 107,646 | 1,826,388,097 |
| 2025-01-07 | 160.57 | 163 | 154 | 162.89 | +1.81% | 101,331 | 1,612,958,430 |
| 2025-01-06 | 164 | 177 | 160 | 160 | -20% | 133,165 | 2,191,940,852 |
| 2025-01-03 | 218 | 219.99 | 198.01 | 200 | -7.26% | 78,826 | 1,628,781,099 |
| 2025-01-02 | 224 | 228.33 | 214.07 | 215.66 | -4.29% | 75,106 | 1,656,221,807 |
| 2024-12-31 | 228 | 241.6 | 225.01 | 225.32 | -0.96% | 83,211 | 1,932,566,832 |
| 2024-12-30 | 223.73 | 233 | 216.5 | 227.5 | +0.03% | 84,734 | 1,887,350,120 |
| 2024-12-27 | 203 | 239.84 | 201.23 | 227.44 | +12.59% | 114,559 | 2,549,939,315 |
| 2024-12-26 | 201 | 205.95 | 198 | 202 | +3.75% | 78,012 | 1,584,017,040 |
| 2024-12-25 | 195.03 | 201.43 | 193 | 194.69 | -1.61% | 37,679 | 735,827,945 |
| 2024-12-24 | 200 | 203 | 188.3 | 197.87 | +0.31% | 58,347 | 1,135,330,391 |
| 2024-12-23 | 206.96 | 209.87 | 196 | 197.26 | +4.27% | 78,050 | 1,560,048,975 |
| 2024-12-20 | 182 | 194.97 | 181.22 | 189.19 | +11.79% | 95,124 | 1,797,328,625 |
| 2024-12-19 | 164 | 172.52 | 162.83 | 169.24 | +0.83% | 54,153 | 910,892,085 |
| 2024-12-18 | 176.96 | 179 | 166.97 | 167.85 | -5.48% | 70,361 | 1,194,053,736 |
| 2024-12-17 | 182.33 | 183.8 | 177 | 177.58 | -2.9% | 50,275 | 905,010,750 |
| 2024-12-16 | 200 | 201.9 | 165.25 | 182.88 | -8.1% | 93,514 | 1,733,696,361 |
| 2024-12-13 | 204.05 | 208.44 | 198.28 | 199 | -4.56% | 89,669 | 1,824,676,464 |
| 2024-12-12 | 195 | 215.3 | 191 | 208.5 | +10.9% | 114,233 | 2,362,313,215 |
| 2024-12-11 | 180.99 | 195.71 | 180.99 | 188 | +3.68% | 78,501 | 1,490,870,841 |
| 2024-12-10 | 182 | 185.3 | 175.51 | 181.32 | +3.48% | 66,564 | 1,201,006,863 |
| 2024-12-09 | 182.11 | 183.37 | 172 | 175.22 | -5.29% | 75,419 | 1,330,399,278 |
| 2024-12-06 | 179.91 | 189.88 | 179.91 | 185 | +2.49% | 62,319 | 1,151,022,216 |
| 2024-12-05 | 181 | 184.19 | 179.01 | 180.5 | +0.45% | 35,837 | 649,498,954 |
| 2024-12-04 | 182.85 | 186 | 179.3 | 179.7 | -2.17% | 44,021 | 799,198,398 |
| 2024-12-03 | 185.04 | 188.38 | 181.88 | 183.68 | -2.3% | 62,414 | 1,148,102,840 |
| 2024-12-02 | 184.93 | 191.9 | 181.12 | 188.01 | +0.2% | 66,924 | 1,246,749,438 |
| 2024-11-29 | 186.01 | 195.88 | 184 | 187.63 | -0.28% | 59,606 | 1,125,496,058 |
| 2024-11-28 | 187.97 | 195.53 | 182.88 | 188.15 | -0.15% | 64,646 | 1,222,119,338 |
| 2024-11-27 | 184.77 | 188.5 | 178 | 188.43 | +1.22% | 60,273 | 1,103,032,076 |
| 2024-11-26 | 190 | 190 | 182.63 | 186.16 | -0.5% | 48,209 | 897,083,187 |
| 2024-11-25 | 190.9 | 196.7 | 182.61 | 187.1 | -4.29% | 76,356 | 1,425,362,348 |
| 2024-11-22 | 205 | 208.8 | 195.1 | 195.49 | -6.01% | 63,990 | 1,292,712,330 |
| 2024-11-21 | 188 | 210.5 | 187 | 208 | +7.28% | 93,451 | 1,868,733,004 |
| 2024-11-20 | 190 | 199.84 | 190 | 193.88 | +2.04% | 77,352 | 1,503,227,981 |
| 2024-11-19 | 191.99 | 195.18 | 178.33 | 190 | -0.16% | 94,947 | 1,769,290,269 |
| 2024-11-18 | 189.91 | 195.61 | 184.66 | 190.3 | -1.69% | 74,583 | 1,417,005,069 |
| 2024-11-15 | 209.89 | 212.27 | 193.33 | 193.57 | -7.96% | 99,077 | 1,989,905,348 |
| 2024-11-14 | 225 | 225 | 208.4 | 210.3 | -7.76% | 87,941 | 1,899,164,374 |
| 2024-11-13 | 228.8 | 230.8 | 216 | 227.98 | -1.3% | 74,107 | 1,648,746,389 |
| 2024-11-12 | 223.29 | 235.66 | 223.17 | 230.99 | +2.66% | 75,424 | 1,732,008,253 |
| 2024-11-11 | 245 | 255 | 221.06 | 225 | -4.05% | 126,635 | 2,980,741,876 |
| 2024-11-08 | 211.01 | 235 | 211.01 | 234.49 | +12.14% | 138,437 | 3,120,321,355 |
| 2024-11-07 | 204.93 | 219.61 | 200.98 | 209.1 | +2.05% | 99,448 | 2,079,387,461 |
| 2024-11-06 | 204 | 218 | 202.55 | 204.89 | +0.27% | 92,423 | 1,928,722,210 |
| 2024-11-05 | 203.8 | 206.58 | 199.8 | 204.33 | -0.32% | 82,279 | 1,676,081,649 |
| 2024-11-04 | 196.6 | 208.88 | 196.6 | 204.98 | +4.26% | 76,583 | 1,567,288,204 |
| 2024-11-01 | 201.18 | 203.27 | 190.66 | 196.6 | -4.98% | 93,815 | 1,848,840,595 |
| 2024-10-31 | 212.66 | 212.66 | 197.6 | 206.9 | -2.86% | 102,210 | 2,102,005,729 |
| 2024-10-30 | 201 | 216.4 | 201 | 213 | +3.9% | 103,621 | 2,169,071,485 |
| 2024-10-29 | 200.01 | 223.97 | 199.68 | 205 | +2.71% | 148,710 | 3,141,575,555 |
| 2024-10-28 | 196 | 204 | 193.04 | 199.59 | -0.43% | 81,174 | 1,610,671,037 |
| 2024-10-25 | 204.1 | 207.65 | 199 | 200.46 | -0.26% | 88,817 | 1,796,741,752 |
| 2024-10-24 | 201 | 206.03 | 196 | 200.98 | -1.69% | 93,953 | 1,888,814,218 |
| 2024-10-23 | 201 | 219.62 | 201 | 204.44 | -1.24% | 128,025 | 2,669,187,367 |
| 2024-10-22 | 210.11 | 214 | 201.3 | 207 | -0.81% | 136,476 | 2,834,767,622 |
| 2024-10-21 | 193.07 | 222.22 | 191 | 208.7 | +9.46% | 220,589 | 4,604,615,006 |
| 2024-10-18 | 160 | 190.67 | 160 | 190.67 | +20% | 184,091 | 3,283,821,893 |
| 2024-10-17 | 159 | 163.4 | 157.1 | 158.89 | +1.84% | 138,825 | 2,227,335,639 |
| 2024-10-16 | 173.99 | 177 | 146.84 | 156.02 | -10.54% | 208,924 | 3,376,594,070 |
| 2024-10-15 | 178 | 189.9 | 172.98 | 174.4 | -2.79% | 172,607 | 3,116,064,908 |
| 2024-10-14 | 150 | 179.4 | 144.88 | 179.4 | +20% | 174,883 | 2,806,406,420 |
| 2024-10-11 | 151 | 159.99 | 146.6 | 149.5 | -3.92% | 147,534 | 2,259,231,587 |
| 2024-10-10 | 158.85 | 172 | 145 | 155.6 | +2.79% | 188,988 | 3,012,186,053 |
| 2024-10-09 | 140 | 167.75 | 137.6 | 151.38 | +8.28% | 199,230 | 3,069,387,635 |
| 2024-10-08 | 139.8 | 139.8 | 129 | 139.8 | +20% | 152,327 | 2,091,360,756 |
| 2024-09-30 | 98.44 | 117.38 | 97.91 | 116.5 | +18.35% | 164,835 | 1,814,584,019 |
| 2024-09-27 | 94.2 | 100.45 | 93.58 | 98.44 | +4.26% | 117,304 | 1,142,873,478 |
| 2024-09-26 | 93.4 | 94.9 | 90.1 | 94.42 | -0.4% | 108,319 | 1,004,218,379 |
| 2024-09-25 | 88.36 | 101.36 | 87.4 | 94.8 | +11.81% | 133,611 | 1,264,004,615 |
| 2024-09-24 | 80.42 | 85.51 | 78.88 | 84.79 | +5.91% | 91,589 | 756,349,464 |
| 2024-09-23 | 80.5 | 83.98 | 80 | 80.06 | -1.16% | 44,138 | 360,743,193 |
| 2024-09-20 | 80.2 | 81.19 | 78.66 | 81 | +1.8% | 42,863 | 343,754,781 |
| 2024-09-19 | 82 | 82 | 79 | 79.57 | -1.86% | 46,384 | 372,466,025 |
| 2024-09-18 | 79.5 | 81.25 | 79.19 | 81.08 | +0.93% | 41,929 | 337,242,216 |
| 2024-09-13 | 80.3 | 81.7 | 79.66 | 80.33 | +0.04% | 60,110 | 484,041,120 |
| 2024-09-12 | 78.88 | 82.25 | 78.05 | 80.3 | +4.9% | 88,627 | 712,669,333 |
| 2024-09-11 | 71.01 | 77.68 | 69.92 | 76.55 | +8.38% | 82,596 | 608,126,557 |
| 2024-09-10 | 70.95 | 71.6 | 69.8 | 70.63 | -0.45% | 43,884 | 310,533,568 |
| 2024-09-09 | 70.5 | 71.77 | 68.06 | 70.95 | -1.73% | 54,867 | 383,736,918 |
| 2024-09-06 | 76.39 | 76.81 | 72 | 72.2 | -5.74% | 55,100 | 405,405,600 |
| 2024-09-05 | 75.66 | 78.73 | 75.59 | 76.6 | +1.06% | 33,312 | 257,090,375 |
| 2024-09-04 | 74.5 | 76.66 | 72.5 | 75.8 | -3.3% | 43,689 | 326,659,167 |
| 2024-09-03 | 79.15 | 79.77 | 77.3 | 78.39 | -0.78% | 30,932 | 241,991,783 |
| 2024-09-02 | 83 | 84.23 | 79.01 | 79.01 | -5.18% | 46,174 | 374,876,795 |
| 2024-08-30 | 80.51 | 84 | 80.51 | 83.33 | +3.17% | 44,391 | 368,382,995 |
| 2024-08-29 | 78.8 | 81.39 | 77.3 | 80.77 | +1.89% | 41,683 | 331,313,261 |
| 2024-08-28 | 78.45 | 80.8 | 78.45 | 79.27 | +0.3% | 25,408 | 202,562,511 |
| 2024-08-27 | 77.95 | 79.94 | 77.91 | 79.03 | +0.69% | 27,703 | 218,096,606 |
| 2024-08-26 | 77.6 | 79.3 | 77.52 | 78.49 | +1.67% | 33,076 | 258,924,416 |
| 2024-08-23 | 79.01 | 79.66 | 77.01 | 77.2 | -3.52% | 42,554 | 330,775,587 |
| 2024-08-22 | 82.24 | 82.5 | 78.58 | 80.02 | -2.77% | 50,700 | 407,915,077 |
| 2024-08-21 | 81.07 | 83.65 | 81.07 | 82.3 | +0.28% | 29,299 | 242,040,142 |
| 2024-08-20 | 84 | 84 | 81.86 | 82.07 | -1.08% | 29,272 | 242,015,957 |
| 2024-08-19 | 84.94 | 84.94 | 82.62 | 82.97 | -2.32% | 43,598 | 364,471,895 |
| 2024-08-16 | 82.8 | 86.6 | 82.3 | 84.94 | +3.89% | 63,540 | 540,260,850 |
| 2024-08-15 | 80.94 | 82.64 | 80.5 | 81.76 | +0.53% | 30,848 | 252,152,713 |
| 2024-08-14 | 83 | 83.17 | 80.91 | 81.33 | -1.36% | 38,875 | 317,141,817 |
| 2024-08-13 | 82.94 | 83.93 | 81.3 | 82.45 | +0.32% | 38,344 | 316,460,527 |
| 2024-08-12 | 82.91 | 84.28 | 82.01 | 82.19 | -1.83% | 29,971 | 248,139,526 |
| 2024-08-09 | 85 | 85.46 | 83.5 | 83.72 | +0.78% | 38,705 | 326,015,668 |
| 2024-08-08 | 83.02 | 84.57 | 81.7 | 83.07 | -2.01% | 41,696 | 346,316,850 |
| 2024-08-07 | 86.26 | 86.77 | 84.66 | 84.77 | -1.89% | 44,327 | 378,930,514 |
| 2024-08-06 | 82.9 | 87.35 | 81.72 | 86.4 | +9.05% | 113,068 | 958,519,410 |
| 2024-08-05 | 86.95 | 87.35 | 79.2 | 79.23 | -12.56% | 128,506 | 1,069,872,486 |
| 2024-08-02 | 93.64 | 94.35 | 90.13 | 90.61 | -4.51% | 68,609 | 630,008,415 |
| 2024-08-01 | 99 | 100 | 94.83 | 94.89 | -2.58% | 66,551 | 643,770,542 |
| 2024-07-31 | 95.7 | 99.5 | 93.41 | 97.4 | +1.18% | 105,638 | 1,016,419,239 |
| 2024-07-30 | 99.33 | 99.97 | 95.7 | 96.26 | -0.59% | 128,238 | 1,249,978,121 |
| 2024-07-29 | 85.85 | 96.83 | 85.5 | 96.83 | +20% | 153,617 | 1,422,052,027 |
| 2024-07-26 | 80.73 | 82.09 | 80.01 | 80.69 | +0.11% | 30,194 | 244,792,495 |
| 2024-07-25 | 82 | 82.97 | 78.53 | 80.6 | -3.48% | 51,414 | 414,378,972 |
| 2024-07-24 | 82.94 | 86.7 | 82.61 | 83.51 | -1.5% | 44,325 | 375,599,570 |
| 2024-07-23 | 84.85 | 87.46 | 83.95 | 84.78 | -0.35% | 61,713 | 527,617,693 |
| 2024-07-22 | 83.44 | 85.38 | 82 | 85.08 | +2.51% | 40,205 | 336,445,323 |
| 2024-07-19 | 82.48 | 85.2 | 82.22 | 83 | -0.13% | 39,817 | 334,237,458 |
| 2024-07-18 | 82.88 | 84.56 | 80.25 | 83.11 | -4.28% | 67,851 | 557,694,241 |
| 2024-07-17 | 85.84 | 90.99 | 85.58 | 86.83 | +0.59% | 83,828 | 742,487,082 |
| 2024-07-16 | 85.61 | 86.89 | 84.74 | 86.32 | +0.37% | 47,282 | 406,637,213 |
| 2024-07-15 | 85.3 | 87.61 | 84.2 | 86 | -0.35% | 41,008 | 351,337,537 |
| 2024-07-12 | 85.12 | 87.73 | 84.62 | 86.3 | -0.52% | 55,267 | 477,276,964 |
| 2024-07-11 | 86.51 | 87.47 | 84.68 | 86.75 | +0.99% | 70,379 | 605,372,263 |
| 2024-07-10 | 83.14 | 87.5 | 83.14 | 85.9 | +2.42% | 77,692 | 660,206,003 |
| 2024-07-09 | 79.58 | 84 | 78.45 | 83.87 | +5.03% | 79,675 | 656,482,272 |
| 2024-07-08 | 80 | 81.89 | 79.07 | 79.85 | -0.51% | 39,130 | 313,827,987 |
| 2024-07-05 | 78.17 | 82.18 | 76.6 | 80.26 | +1.96% | 53,594 | 426,101,695 |
| 2024-07-04 | 82.03 | 82.68 | 78 | 78.72 | -2.99% | 49,959 | 401,391,853 |
| 2024-07-03 | 80.82 | 83.09 | 79.2 | 81.15 | +0.21% | 45,320 | 368,717,699 |
| 2024-07-02 | 86.8 | 87.33 | 78.3 | 80.98 | -7.61% | 92,290 | 759,358,419 |
| 2024-07-01 | 86.35 | 88.1 | 85.4 | 87.65 | +0.34% | 45,294 | 394,367,829 |
| 2024-06-28 | 83 | 88 | 82.16 | 87.35 | +5.88% | 73,747 | 636,238,671 |
| 2024-06-27 | 85.13 | 85.26 | 81.8 | 82.5 | -3.99% | 53,554 | 446,960,845 |
| 2024-06-26 | 85.46 | 86.57 | 84.02 | 85.93 | +2.77% | 60,888 | 518,718,824 |
| 2024-06-25 | 85.71 | 86.2 | 82.82 | 83.61 | -4.04% | 61,415 | 516,461,032 |
| 2024-06-24 | 90.5 | 92.6 | 86.32 | 87.13 | -3.72% | 69,396 | 618,694,077 |
| 2024-06-21 | 91 | 93 | 86.89 | 90.5 | -0.76% | 90,403 | 808,246,538 |
| 2024-06-20 | 93.65 | 98 | 90.35 | 91.19 | +2.44% | 129,622 | 1,226,149,635 |
| 2024-06-19 | 90.69 | 91.44 | 87.8 | 89.02 | -1.83% | 54,181 | 485,073,991 |
| 2024-06-18 | 90.77 | 93.6 | 89.06 | 90.68 | +0.92% | 80,890 | 736,092,039 |
| 2024-06-17 | 90.53 | 92.8 | 89.17 | 89.85 | -0.86% | 68,863 | 621,987,383 |
| 2024-06-14 | 86.3 | 91.96 | 85.16 | 90.63 | +5.78% | 115,844 | 1,036,299,466 |
| 2024-06-13 | 86.03 | 88.24 | 84.53 | 85.68 | -29.57% | 61,923 | 533,391,856 |
| 2024-06-12 | 109.53 | 125.7 | 109.53 | 121.65 | +9.45% | 70,443 | 838,423,770 |
| 2024-06-11 | 106.88 | 112.38 | 106.88 | 111.15 | +2.92% | 27,438 | 303,303,820 |
| 2024-06-07 | 109.5 | 110.8 | 106 | 108 | -1.39% | 31,184 | 337,094,538 |
| 2024-06-06 | 113.88 | 116.21 | 108.88 | 109.52 | -2.27% | 44,506 | 502,935,036 |
| 2024-06-05 | 113.85 | 114.88 | 111.98 | 112.06 | -1.13% | 23,296 | 263,634,536 |
| 2024-06-04 | 117.55 | 117.89 | 111.5 | 113.34 | -4.64% | 53,178 | 604,723,716 |
| 2024-06-03 | 118.5 | 123 | 118.2 | 118.86 | -0.15% | 48,513 | 583,283,904 |
| 2024-05-31 | 117.15 | 121.79 | 117 | 119.04 | +0.8% | 36,901 | 439,762,651 |
| 2024-05-30 | 123.24 | 123.84 | 118.02 | 118.1 | -5.56% | 50,667 | 609,153,319 |
| 2024-05-29 | 121 | 128.78 | 117.08 | 125.05 | +5.97% | 77,120 | 945,146,281 |
| 2024-05-28 | 114.01 | 123.5 | 113.14 | 118 | +2.81% | 55,365 | 654,915,423 |
| 2024-05-27 | 118.87 | 120.55 | 113.03 | 114.78 | -4.79% | 62,657 | 720,874,914 |
| 2024-05-24 | 125.8 | 130.99 | 120.16 | 120.55 | -5.88% | 75,275 | 941,081,262 |
| 2024-05-23 | 127 | 131.47 | 122.2 | 128.08 | +1.89% | 75,236 | 957,108,437 |
| 2024-05-22 | 124.12 | 126.05 | 123.02 | 125.7 | +0.48% | 40,842 | 509,599,556 |
| 2024-05-21 | 130.2 | 131.99 | 122.63 | 125.1 | -4.44% | 71,779 | 903,090,414 |
| 2024-05-20 | 130.14 | 134 | 129.1 | 130.91 | -1.42% | 69,076 | 907,649,187 |
| 2024-05-17 | 123.22 | 134.7 | 123.2 | 132.8 | +4.44% | 97,408 | 1,254,454,820 |
| 2024-05-16 | 121.77 | 129 | 117.91 | 127.15 | +7.85% | 101,856 | 1,257,891,149 |
| 2024-05-15 | 115 | 122.97 | 114.86 | 117.89 | +2.75% | 80,588 | 960,677,997 |
| 2024-05-14 | 113.3 | 116.55 | 111.5 | 114.73 | +0.46% | 60,102 | 682,701,991 |
| 2024-05-13 | 109.5 | 116.45 | 109.09 | 114.2 | +4.29% | 69,416 | 791,621,310 |
| 2024-05-10 | 111 | 111 | 107.87 | 109.5 | -1.9% | 47,735 | 523,249,879 |
| 2024-05-09 | 114.4 | 114.98 | 110.06 | 111.62 | -2.43% | 50,581 | 567,576,047 |
| 2024-05-08 | 114 | 116.72 | 111.96 | 114.4 | -0.96% | 53,118 | 608,907,366 |
| 2024-05-07 | 118.89 | 119.2 | 112.61 | 115.51 | -0.68% | 77,902 | 899,100,011 |
| 2024-05-06 | 133.6 | 133.6 | 111.02 | 116.3 | -11.22% | 145,211 | 1,715,827,025 |
| 2024-04-30 | 128.5 | 134.98 | 128.11 | 131 | -0.53% | 67,386 | 890,169,962 |
| 2024-04-29 | 128.5 | 136.32 | 128 | 131.7 | +2.09% | 103,023 | 1,371,471,870 |
| 2024-04-26 | 112.01 | 131 | 110 | 129 | +17.7% | 149,302 | 1,774,957,522 |
| 2024-04-25 | 109.97 | 112.5 | 108.5 | 109.6 | -4.04% | 81,599 | 898,662,030 |
| 2024-04-24 | 101 | 116.05 | 99.67 | 114.21 | +13.89% | 117,603 | 1,269,921,283 |
| 2024-04-23 | 103.76 | 105.38 | 99.88 | 100.28 | -0.8% | 53,033 | 541,468,360 |
| 2024-04-22 | 97.98 | 105.07 | 97.28 | 101.09 | -2.19% | 65,595 | 662,159,548 |
| 2024-04-19 | 106.14 | 107.5 | 100 | 103.35 | -2.62% | 66,886 | 686,720,275 |
| 2024-04-18 | 102.5 | 109.66 | 100.12 | 106.13 | -1.56% | 81,098 | 857,094,590 |
| 2024-04-17 | 103.43 | 107.81 | 100.9 | 107.81 | +8.38% | 79,401 | 836,161,325 |
| 2024-04-16 | 103.53 | 106.5 | 99.02 | 99.47 | -5.57% | 73,662 | 747,508,569 |
| 2024-04-15 | 111.75 | 113.87 | 102.81 | 105.34 | -5.57% | 89,165 | 962,076,260 |
| 2024-04-12 | 109.18 | 115.88 | 109.1 | 111.55 | +3.67% | 90,006 | 1,012,091,509 |
| 2024-04-11 | 110.49 | 111.29 | 107.6 | 107.6 | -1.36% | 51,860 | 566,627,514 |
| 2024-04-10 | 112.2 | 114.5 | 107 | 109.08 | -2.78% | 61,497 | 675,153,628 |
| 2024-04-09 | 110.35 | 114.11 | 107.39 | 112.2 | -0.25% | 86,802 | 960,218,336 |
| 2024-04-08 | 119.23 | 119.6 | 111.68 | 112.48 | -8.4% | 120,603 | 1,386,063,737 |
| 2024-04-03 | 123 | 127.78 | 118.66 | 122.79 | +3.32% | 131,127 | 1,609,257,539 |
| 2024-04-02 | 146 | 148 | 118.85 | 118.85 | -20% | 189,964 | 2,528,638,440 |
| 2024-04-01 | 160.93 | 163.33 | 142 | 148.56 | -4.45% | 121,616 | 1,845,709,517 |
| 2024-03-29 | 144.09 | 155.91 | 142.5 | 155.48 | +10.32% | 108,838 | 1,637,256,372 |
| 2024-03-28 | 135.5 | 142.48 | 134.11 | 140.93 | +2.2% | 113,619 | 1,578,777,468 |
| 2024-03-27 | 135.1 | 139.47 | 128 | 137.9 | +3.68% | 125,112 | 1,689,114,504 |
| 2024-03-26 | 138.51 | 141.7 | 128.7 | 133 | -4.73% | 133,913 | 1,831,124,956 |
| 2024-03-25 | 139 | 142.98 | 139 | 139.6 | -0.47% | 70,424 | 992,788,994 |
| 2024-03-22 | 139.98 | 142.8 | 137.01 | 140.26 | +0.03% | 85,540 | 1,196,924,355 |
| 2024-03-21 | 132.02 | 147.63 | 131 | 140.22 | +5.44% | 147,201 | 2,067,344,848 |
| 2024-03-20 | 129.57 | 132.99 | 127.77 | 132.99 | +2.81% | 84,885 | 1,101,637,975 |
| 2024-03-19 | 126.98 | 130.88 | 122.03 | 129.35 | -0.04% | 114,601 | 1,452,714,882 |
| 2024-03-18 | 130.2 | 132.49 | 127.6 | 129.4 | -1.75% | 104,926 | 1,361,982,249 |
| 2024-03-15 | 127.5 | 132.56 | 126.31 | 131.7 | +2.01% | 115,823 | 1,500,980,591 |
| 2024-03-14 | 125 | 133.5 | 123.5 | 129.1 | +1.25% | 121,371 | 1,559,242,552 |
| 2024-03-13 | 134.9 | 136.75 | 127 | 127.5 | -2.49% | 151,107 | 2,000,281,678 |
| 2024-03-12 | 128 | 133.58 | 121 | 130.75 | +1.12% | 147,055 | 1,865,036,587 |
| 2024-03-11 | 123.1 | 130.2 | 121.84 | 129.3 | -0.19% | 121,695 | 1,534,885,235 |
| 2024-03-08 | 128.3 | 135.3 | 121.51 | 129.55 | +3.8% | 158,627 | 2,037,525,298 |
| 2024-03-07 | 124 | 128 | 119.12 | 124.81 | +1.57% | 135,126 | 1,669,200,588 |
| 2024-03-06 | 109.5 | 128.4 | 109.01 | 122.88 | +12.86% | 169,921 | 1,986,466,020 |
| 2024-03-05 | 111 | 113.47 | 105.7 | 108.88 | -3.68% | 153,290 | 1,678,819,486 |
| 2024-03-04 | 101.88 | 113.04 | 97.88 | 113.04 | +20% | 179,286 | 1,906,177,663 |
| 2024-03-01 | 84.5 | 98.27 | 82.89 | 94.2 | +15.03% | 154,794 | 1,428,701,589 |
| 2024-02-29 | 74.2 | 85 | 74 | 81.89 | +15.32% | 107,306 | 850,493,845 |
| 2024-02-28 | 76 | 83 | 71.01 | 71.01 | -2.59% | 93,159 | 712,745,034 |
| 2024-02-27 | 66.5 | 77.04 | 65.18 | 72.9 | +7.52% | 82,404 | 585,631,079 |
| 2024-02-26 | 63.05 | 69.56 | 62.46 | 67.8 | +3.46% | 73,513 | 490,407,230 |
| 2024-02-23 | 67.29 | 70.71 | 65.27 | 65.53 | +1.64% | 83,833 | 568,458,631 |
| 2024-02-22 | 65.76 | 66.09 | 62.65 | 64.47 | +1.88% | 66,078 | 425,144,341 |
| 2024-02-21 | 66 | 66 | 62.31 | 63.28 | -8.29% | 90,320 | 577,515,210 |
| 2024-02-20 | 62 | 69 | 59.62 | 69 | +20% | 77,101 | 494,153,318 |
| 2024-02-19 | 52.51 | 58.5 | 52.5 | 57.5 | +15.69% | 64,319 | 351,561,559 |
| 2024-02-08 | 44.86 | 50.33 | 44.68 | 49.7 | +11.69% | 48,379 | 230,894,710 |
| 2024-02-07 | 45.2 | 48.65 | 43.38 | 44.5 | -1.22% | 47,916 | 221,450,886 |
| 2024-02-06 | 42.14 | 46.25 | 39.63 | 45.05 | +5.31% | 48,457 | 207,097,627 |
| 2024-02-05 | 47.34 | 47.43 | 41.29 | 42.78 | -9.84% | 46,459 | 203,270,176 |
| 2024-02-02 | 52.08 | 52.78 | 45.9 | 47.45 | -8.68% | 47,305 | 231,988,840 |
| 2024-02-01 | 49.42 | 53.8 | 49 | 51.96 | +2.75% | 34,994 | 181,306,902 |
| 2024-01-31 | 53.9 | 54.45 | 50.42 | 50.57 | -6.27% | 29,155 | 152,322,576 |
| 2024-01-30 | 55.88 | 56.47 | 53.95 | 53.95 | -3.66% | 21,757 | 119,819,930 |
| 2024-01-29 | 61.5 | 61.81 | 52 | 56 | -8.21% | 36,600 | 207,110,063 |
| 2024-01-26 | 63.11 | 63.37 | 60.6 | 61.01 | -3.85% | 21,144 | 131,020,885 |
| 2024-01-25 | 62.5 | 64.69 | 61.66 | 63.45 | +0.99% | 29,430 | 186,124,498 |
| 2024-01-24 | 64.5 | 65.4 | 60.25 | 62.83 | -2.44% | 27,289 | 169,836,567 |
| 2024-01-23 | 62 | 66.07 | 61.01 | 64.4 | +3.87% | 32,576 | 209,489,495 |
| 2024-01-22 | 65.5 | 67.57 | 61 | 62 | -3.86% | 32,259 | 206,675,430 |
| 2024-01-19 | 71.41 | 72.27 | 64.29 | 64.49 | -9.22% | 36,736 | 249,028,065 |
| 2024-01-18 | 66.79 | 73.01 | 66.21 | 71.04 | +4.47% | 41,164 | 290,246,949 |
| 2024-01-17 | 69.46 | 70.5 | 68 | 68 | -2.2% | 11,278 | 78,246,628 |
| 2024-01-16 | 70.69 | 70.69 | 68.05 | 69.53 | -1.61% | 12,629 | 87,288,959 |
| 2024-01-15 | 69.67 | 71.57 | 68.9 | 70.67 | +0.86% | 10,663 | 75,437,609 |
| 2024-01-12 | 71.09 | 72.49 | 69.65 | 70.07 | -1.59% | 19,158 | 136,522,991 |
| 2024-01-11 | 68 | 71.98 | 67.99 | 71.2 | +3.28% | 20,443 | 144,349,552 |
| 2024-01-10 | 68.93 | 70.55 | 67.01 | 68.94 | -0.61% | 16,567 | 114,047,131 |
| 2024-01-09 | 68.76 | 71.37 | 68.61 | 69.36 | +2.39% | 26,576 | 185,795,091 |
| 2024-01-08 | 67.36 | 69.3 | 67.36 | 67.74 | 0% | 17,677 | 120,685,483 |
| 2024-01-05 | 71.24 | 71.24 | 67.31 | 67.74 | -4.9% | 24,229 | 167,442,191 |
| 2024-01-04 | 72.75 | 72.75 | 69.77 | 71.23 | -1.79% | 23,119 | 163,914,271 |
| 2024-01-03 | 77.9 | 77.92 | 72.27 | 72.53 | -6.92% | 39,646 | 294,003,307 |
| 2024-01-02 | 80.3 | 81.1 | 77.7 | 77.92 | -4.26% | 21,386 | 169,386,857 |
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：