股票概览
186.56
-0.56%
-1.05
187.61
开盘价
190.5
最高价
185.27
最低价
18,921
成交量
数据更新至: 2025-03-25
技术指标
190.99
MA5 (5日均线)
195.22
MA10 (10日均线)
185.15
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 | 187.61 | 190.5 | 185.27 | 186.56 | -0.56% | 18,921 | 354,636,859 |
| 2025-03-24 | 189.51 | 189.8 | 185.51 | 187.61 | -1.31% | 24,364 | 456,034,520 |
| 2025-03-21 | 193.94 | 196.92 | 189 | 190.1 | -1.97% | 34,061 | 653,044,339 |
| 2025-03-20 | 194 | 198.18 | 193.33 | 193.93 | -1.43% | 35,878 | 701,303,223 |
| 2025-03-19 | 198.52 | 198.9 | 193.55 | 196.74 | -1.65% | 36,401 | 712,215,546 |
| 2025-03-18 | 204.5 | 204.6 | 197.46 | 200.04 | -1.94% | 56,935 | 1,139,966,347 |
| 2025-03-17 | 201.03 | 206.66 | 199.45 | 203.99 | +2% | 57,554 | 1,169,137,589 |
| 2025-03-14 | 199.93 | 206.66 | 197.89 | 200 | -0.11% | 88,966 | 1,800,927,462 |
| 2025-03-13 | 192.01 | 208.2 | 192.01 | 200.23 | +3.75% | 103,885 | 2,084,986,826 |
| 2025-03-12 | 199.92 | 203.4 | 192.05 | 193 | -3.98% | 88,227 | 1,731,286,299 |
| 2025-03-11 | 188.88 | 209 | 185 | 200.99 | +14.92% | 157,855 | 3,122,847,557 |
| 2025-03-10 | 172.5 | 175.29 | 171.8 | 174.89 | +1.39% | 28,597 | 497,428,448 |
| 2025-03-07 | 172.22 | 173.16 | 170 | 172.49 | -0.39% | 22,474 | 385,555,656 |
| 2025-03-06 | 168.68 | 173.29 | 168.68 | 173.16 | +2.98% | 32,506 | 557,439,076 |
| 2025-03-05 | 169 | 169.21 | 166.61 | 168.15 | -0.93% | 18,409 | 308,533,095 |
| 2025-03-04 | 169.8 | 170.29 | 167.16 | 169.72 | -0.17% | 22,018 | 371,076,355 |
| 2025-03-03 | 169.8 | 175.99 | 169.2 | 170.01 | +0.09% | 30,552 | 527,302,098 |
| 2025-02-28 | 175.9 | 177.69 | 169.86 | 169.86 | -3.81% | 33,148 | 574,516,942 |
| 2025-02-27 | 175 | 177.76 | 173.49 | 176.58 | +0.89% | 31,691 | 557,317,616 |
| 2025-02-26 | 172.45 | 175.1 | 170.66 | 175.02 | +1.14% | 35,355 | 610,594,606 |
| 2025-02-25 | 175 | 176.19 | 172.9 | 173.04 | -2.22% | 30,676 | 535,562,283 |
| 2025-02-24 | 178 | 179.77 | 175.53 | 176.96 | -3.53% | 45,794 | 810,898,883 |
| 2025-02-21 | 184.73 | 189.9 | 181.41 | 183.44 | -0.03% | 41,845 | 769,145,192 |
| 2025-02-20 | 177.66 | 185.71 | 177.16 | 183.5 | +2.73% | 47,968 | 876,379,524 |
| 2025-02-19 | 175.53 | 179.2 | 173.61 | 178.63 | +1.77% | 25,620 | 453,497,814 |
| 2025-02-18 | 180.98 | 181 | 175.1 | 175.53 | -3.51% | 31,176 | 555,665,876 |
| 2025-02-17 | 184.5 | 186.3 | 180.6 | 181.91 | -0.63% | 32,215 | 589,370,482 |
| 2025-02-14 | 182.6 | 183.22 | 180 | 183.07 | -0.05% | 34,869 | 633,449,135 |
| 2025-02-13 | 175.98 | 186.12 | 175.39 | 183.17 | +3.84% | 62,822 | 1,148,481,888 |
| 2025-02-12 | 173.99 | 176.66 | 173 | 176.4 | +1.27% | 24,414 | 426,723,371 |
| 2025-02-11 | 178.1 | 178.98 | 173.69 | 174.18 | -2.11% | 24,657 | 430,943,517 |
| 2025-02-10 | 176 | 178.3 | 174.11 | 177.94 | +0.95% | 29,153 | 514,358,706 |
| 2025-02-07 | 172 | 178.66 | 171.27 | 176.26 | +1.91% | 40,930 | 719,498,067 |
| 2025-02-06 | 167.88 | 173 | 166.17 | 172.96 | +2.98% | 27,327 | 465,931,545 |
| 2025-02-05 | 170 | 170.5 | 167.11 | 167.96 | -1.21% | 19,215 | 323,441,759 |
| 2025-01-27 | 171.56 | 173.48 | 170 | 170.02 | -0.92% | 18,178 | 311,495,539 |
| 2025-01-24 | 171.49 | 172.6 | 170.71 | 171.6 | -0.3% | 19,656 | 337,320,305 |
| 2025-01-23 | 173.32 | 175.29 | 172 | 172.12 | +0.46% | 18,991 | 329,031,153 |
| 2025-01-22 | 171.5 | 172.2 | 169.52 | 171.33 | -0.98% | 15,907 | 271,249,424 |
| 2025-01-21 | 174.44 | 174.62 | 170.38 | 173.03 | -0.01% | 17,562 | 302,649,677 |
| 2025-01-20 | 175.9 | 176 | 172.3 | 173.04 | -0.16% | 19,982 | 347,729,397 |
| 2025-01-17 | 172.83 | 174.42 | 172.1 | 173.31 | +0.06% | 14,381 | 249,217,557 |
| 2025-01-16 | 174.3 | 176.89 | 171.72 | 173.2 | -0.31% | 19,977 | 348,028,737 |
| 2025-01-15 | 175.01 | 175.5 | 173.34 | 173.73 | -1.26% | 17,037 | 296,551,542 |
| 2025-01-14 | 169.36 | 175.98 | 169.36 | 175.95 | +3.89% | 32,150 | 558,683,387 |
| 2025-01-13 | 165.27 | 170.33 | 165 | 169.36 | +1.31% | 19,495 | 327,829,790 |
| 2025-01-10 | 170.51 | 171.59 | 167.15 | 167.17 | -2.29% | 19,561 | 331,205,292 |
| 2025-01-09 | 171.1 | 173.91 | 170.65 | 171.08 | -0.86% | 16,449 | 283,339,570 |
| 2025-01-08 | 173.47 | 174.3 | 168.75 | 172.57 | -0.52% | 24,007 | 412,785,154 |
| 2025-01-07 | 173 | 173.76 | 170.58 | 173.47 | +0.62% | 18,880 | 325,556,657 |
| 2025-01-06 | 172 | 173.58 | 170.41 | 172.4 | -0.06% | 22,990 | 395,323,621 |
| 2025-01-03 | 176.45 | 177.93 | 172.1 | 172.5 | -2.19% | 30,217 | 527,653,837 |
| 2025-01-02 | 182.49 | 182.49 | 174.58 | 176.36 | -3.36% | 43,985 | 779,852,967 |
| 2024-12-31 | 186.5 | 188.2 | 182.5 | 182.5 | -2.28% | 36,701 | 677,857,509 |
| 2024-12-30 | 201.04 | 201.48 | 186.47 | 186.75 | -7.41% | 71,144 | 1,360,785,968 |
| 2024-12-27 | 203.37 | 203.87 | 200.87 | 201.7 | -0.79% | 22,563 | 456,212,416 |
| 2024-12-26 | 202 | 204.79 | 201.99 | 203.3 | +0.45% | 12,841 | 261,004,246 |
| 2024-12-25 | 204.4 | 205.02 | 201.5 | 202.38 | -1.21% | 16,156 | 327,601,732 |
| 2024-12-24 | 202.68 | 205 | 201.53 | 204.85 | +1.44% | 17,863 | 363,219,138 |
| 2024-12-23 | 204 | 206.8 | 201.5 | 201.95 | -1.57% | 22,754 | 463,219,708 |
| 2024-12-20 | 205.7 | 208.88 | 204.71 | 205.18 | +0.11% | 24,150 | 498,679,999 |
| 2024-12-19 | 204 | 205.97 | 202.12 | 204.96 | -0.53% | 25,165 | 513,439,239 |
| 2024-12-18 | 208.1 | 209.8 | 205.45 | 206.06 | -0.97% | 21,273 | 440,517,622 |
| 2024-12-17 | 208.02 | 210.1 | 206.97 | 208.07 | -0.61% | 24,379 | 508,173,587 |
| 2024-12-16 | 210 | 211.59 | 207.49 | 209.34 | -0.79% | 33,361 | 696,627,286 |
| 2024-12-13 | 220 | 220.5 | 210.8 | 211 | -5.67% | 60,443 | 1,295,743,523 |
| 2024-12-12 | 217.01 | 225.53 | 215.38 | 223.68 | +2.04% | 53,329 | 1,184,668,675 |
| 2024-12-11 | 215 | 224.77 | 215 | 219.2 | +1.25% | 55,044 | 1,213,775,811 |
| 2024-12-10 | 230.3 | 237.04 | 215.39 | 216.5 | +3.82% | 96,042 | 2,169,218,954 |
| 2024-12-09 | 212.01 | 212.88 | 207.45 | 208.54 | -2.05% | 24,895 | 522,099,770 |
| 2024-12-06 | 206.6 | 216 | 205.89 | 212.9 | +3.22% | 37,293 | 788,664,086 |
| 2024-12-05 | 206.61 | 208.91 | 205 | 206.26 | -0.58% | 24,153 | 498,911,067 |
| 2024-12-04 | 213.32 | 213.32 | 206.68 | 207.46 | -2.77% | 26,129 | 547,208,218 |
| 2024-12-03 | 215.8 | 216 | 211.7 | 213.37 | -1.67% | 25,266 | 539,633,306 |
| 2024-12-02 | 211.5 | 219 | 210 | 216.99 | +2.4% | 37,090 | 800,825,374 |
| 2024-11-29 | 206.01 | 215 | 206.01 | 211.9 | +3.03% | 35,701 | 753,083,100 |
| 2024-11-28 | 207.61 | 208.34 | 205.02 | 205.67 | -1.33% | 17,527 | 362,280,089 |
| 2024-11-27 | 204.26 | 209.5 | 202.12 | 208.45 | +2.06% | 28,528 | 587,923,826 |
| 2024-11-26 | 201.8 | 208.55 | 201.75 | 204.25 | +1.01% | 26,975 | 553,857,813 |
| 2024-11-25 | 204.56 | 206 | 198.88 | 202.2 | -1.16% | 32,081 | 648,991,104 |
| 2024-11-22 | 213.7 | 213.77 | 204.57 | 204.57 | -4.27% | 34,657 | 722,643,862 |
| 2024-11-21 | 213.13 | 215.47 | 210.31 | 213.7 | -1.06% | 27,506 | 586,023,852 |
| 2024-11-20 | 214.41 | 217.8 | 212.58 | 215.99 | +0.24% | 29,623 | 637,441,576 |
| 2024-11-19 | 212.02 | 215.48 | 207.2 | 215.47 | +2.22% | 34,009 | 720,254,018 |
| 2024-11-18 | 214 | 215.75 | 208.73 | 210.8 | -1.5% | 36,113 | 765,983,077 |
| 2024-11-15 | 224 | 226.5 | 213.8 | 214.01 | -4.72% | 48,959 | 1,073,464,269 |
| 2024-11-14 | 232 | 235 | 223.68 | 224.61 | -3.18% | 40,079 | 919,835,756 |
| 2024-11-13 | 229.25 | 234.59 | 226.88 | 231.99 | -0.13% | 44,226 | 1,020,251,488 |
| 2024-11-12 | 237 | 245 | 230.31 | 232.29 | -1.51% | 79,488 | 1,901,134,749 |
| 2024-11-11 | 231.01 | 236.17 | 227.11 | 235.85 | -0.49% | 62,765 | 1,453,720,297 |
| 2024-11-08 | 245 | 248 | 233.51 | 237 | -3.07% | 81,706 | 1,950,275,816 |
| 2024-11-07 | 223 | 245 | 222 | 244.5 | +7.47% | 110,205 | 2,629,342,568 |
| 2024-11-06 | 222.02 | 237.59 | 220 | 227.5 | +2.42% | 86,239 | 1,980,338,469 |
| 2024-11-05 | 212.72 | 224 | 211.02 | 222.13 | +3.89% | 60,272 | 1,324,037,745 |
| 2024-11-04 | 209.4 | 214.78 | 209.2 | 213.82 | +1.33% | 31,324 | 663,764,012 |
| 2024-11-01 | 211.7 | 218.5 | 210 | 211.02 | -0.82% | 38,434 | 822,765,712 |
| 2024-10-31 | 213.72 | 216.77 | 209.02 | 212.76 | -4.25% | 62,385 | 1,327,805,490 |
| 2024-10-30 | 214.21 | 235 | 207.21 | 222.2 | +2.39% | 77,626 | 1,698,610,199 |
| 2024-10-29 | 229 | 229 | 217.01 | 217.01 | -3.55% | 47,513 | 1,050,004,480 |
| 2024-10-28 | 219 | 229.8 | 218.08 | 225 | +3.79% | 66,026 | 1,477,381,095 |
| 2024-10-25 | 207.18 | 220 | 207 | 216.79 | +3.88% | 55,882 | 1,195,648,729 |
| 2024-10-24 | 205.63 | 210.98 | 203.5 | 208.7 | -3.82% | 52,771 | 1,096,355,418 |
| 2024-10-23 | 217.5 | 223.35 | 216 | 216.98 | -1.34% | 48,727 | 1,068,312,688 |
| 2024-10-22 | 215.8 | 224.19 | 215 | 219.92 | +1.15% | 51,072 | 1,124,868,788 |
| 2024-10-21 | 218.13 | 222 | 212.53 | 217.42 | -1.32% | 72,921 | 1,585,015,551 |
| 2024-10-18 | 200.38 | 238.03 | 199.64 | 220.33 | +8.86% | 94,153 | 2,021,751,216 |
| 2024-10-17 | 203.89 | 209.6 | 201 | 202.4 | +0.76% | 47,079 | 967,306,389 |
| 2024-10-16 | 198.02 | 204.9 | 197 | 200.88 | -1.15% | 40,544 | 817,390,852 |
| 2024-10-15 | 212.2 | 213.85 | 203.02 | 203.22 | -4.14% | 53,803 | 1,119,607,539 |
| 2024-10-14 | 208.38 | 212.66 | 201.89 | 211.99 | +0.21% | 69,031 | 1,435,577,208 |
| 2024-10-11 | 225 | 230.06 | 207.6 | 211.55 | -8.34% | 81,144 | 1,749,535,539 |
| 2024-10-10 | 231.5 | 242 | 224.5 | 230.8 | +0.04% | 75,900 | 1,765,144,718 |
| 2024-10-09 | 260 | 263.99 | 230 | 230.71 | -18.4% | 138,189 | 3,420,106,540 |
| 2024-10-08 | 282 | 282.72 | 249.66 | 282.72 | +20% | 171,746 | 4,701,109,974 |
| 2024-09-30 | 230 | 235.6 | 210.5 | 235.6 | +20% | 148,236 | 3,351,933,170 |
| 2024-09-27 | 177 | 196.33 | 172 | 196.33 | +20% | 116,829 | 2,164,669,764 |
| 2024-09-26 | 147.51 | 164.41 | 147 | 163.61 | +10.64% | 66,837 | 1,045,310,310 |
| 2024-09-25 | 148.36 | 153.1 | 147.75 | 147.88 | +0.96% | 48,854 | 734,719,393 |
| 2024-09-24 | 140.9 | 147.52 | 138.59 | 146.48 | +5.93% | 42,572 | 611,086,467 |
| 2024-09-23 | 137.03 | 140.37 | 136.62 | 138.28 | +0.01% | 12,980 | 179,560,448 |
| 2024-09-20 | 137.88 | 138.45 | 136.01 | 138.27 | -0.31% | 14,694 | 201,825,308 |
| 2024-09-19 | 134.68 | 141.5 | 134.68 | 138.7 | +3.47% | 24,752 | 343,174,729 |
| 2024-09-18 | 135.1 | 135.76 | 132.81 | 134.05 | -0.78% | 11,393 | 152,901,029 |
| 2024-09-13 | 137.55 | 137.98 | 135 | 135.1 | -2.02% | 14,108 | 192,036,303 |
| 2024-09-12 | 138.88 | 141 | 137.8 | 137.89 | -0.71% | 13,002 | 180,968,812 |
| 2024-09-11 | 137.44 | 139.6 | 136.68 | 138.88 | +0.65% | 13,244 | 183,234,533 |
| 2024-09-10 | 135.68 | 139.28 | 134.88 | 137.98 | +1.72% | 14,531 | 198,388,324 |
| 2024-09-09 | 136 | 137.05 | 134.06 | 135.65 | -0.82% | 15,705 | 212,354,800 |
| 2024-09-06 | 140.64 | 140.66 | 136.16 | 136.77 | -2.72% | 17,068 | 235,495,679 |
| 2024-09-05 | 139.68 | 141.65 | 138.76 | 140.6 | +0.64% | 10,867 | 152,719,066 |
| 2024-09-04 | 138.78 | 142.23 | 138.69 | 139.7 | +0.14% | 12,553 | 175,916,090 |
| 2024-09-03 | 138.51 | 141.49 | 138.39 | 139.51 | +0.63% | 15,863 | 221,766,239 |
| 2024-09-02 | 143 | 144.3 | 138.64 | 138.64 | -4.36% | 22,250 | 313,487,281 |
| 2024-08-30 | 140.81 | 146.99 | 140.09 | 144.96 | +2.51% | 29,485 | 424,569,489 |
| 2024-08-29 | 136.2 | 143 | 135.99 | 141.41 | +3.05% | 27,405 | 384,475,513 |
| 2024-08-28 | 138.1 | 139 | 136.89 | 137.22 | -0.96% | 16,109 | 221,571,315 |
| 2024-08-27 | 137.99 | 140.33 | 137.61 | 138.55 | +0.43% | 19,708 | 273,373,515 |
| 2024-08-26 | 140 | 141.08 | 136.84 | 137.96 | -2.36% | 28,351 | 393,353,739 |
| 2024-08-23 | 142.15 | 144.88 | 139.33 | 141.3 | -1.79% | 34,888 | 492,997,801 |
| 2024-08-22 | 156 | 156.8 | 143.35 | 143.87 | -12.31% | 65,850 | 976,131,863 |
| 2024-08-21 | 163.3 | 165.18 | 162.69 | 164.07 | +0.59% | 11,048 | 181,002,110 |
| 2024-08-20 | 165.62 | 167.84 | 162.41 | 163.1 | -1.6% | 14,862 | 246,097,055 |
| 2024-08-19 | 166.18 | 168.58 | 165 | 165.75 | -0.87% | 12,247 | 204,005,646 |
| 2024-08-16 | 168 | 169.86 | 165.66 | 167.2 | +0.11% | 13,495 | 226,345,380 |
| 2024-08-15 | 166.53 | 169.58 | 165.58 | 167.02 | +0.25% | 14,796 | 247,754,945 |
| 2024-08-14 | 169.05 | 169.48 | 166.6 | 166.6 | -1.83% | 10,981 | 183,925,524 |
| 2024-08-13 | 169.5 | 170.19 | 167.48 | 169.7 | +0.19% | 14,268 | 240,620,068 |
| 2024-08-12 | 170.2 | 171.59 | 169.02 | 169.37 | -0.96% | 11,032 | 187,707,219 |
| 2024-08-09 | 173.2 | 175 | 171 | 171.02 | -1.32% | 13,382 | 230,580,310 |
| 2024-08-08 | 171.01 | 176.13 | 170.09 | 173.31 | +0.7% | 20,323 | 352,442,671 |
| 2024-08-07 | 173.6 | 173.71 | 170.93 | 172.1 | -0.86% | 14,629 | 251,830,835 |
| 2024-08-06 | 172 | 175.5 | 170.8 | 173.59 | +2.09% | 22,840 | 395,159,830 |
| 2024-08-05 | 170.5 | 175.35 | 170.03 | 170.03 | -0.94% | 27,555 | 475,744,753 |
| 2024-08-02 | 171.79 | 176.27 | 171.04 | 171.65 | -0.77% | 24,084 | 417,897,317 |
| 2024-08-01 | 174 | 176.49 | 171.33 | 172.98 | -1.49% | 26,485 | 459,265,003 |
| 2024-07-31 | 161.43 | 175.81 | 161.01 | 175.6 | +8.73% | 46,338 | 792,388,264 |
| 2024-07-30 | 161.14 | 162.79 | 160.2 | 161.5 | -0.3% | 11,815 | 190,607,261 |
| 2024-07-29 | 166.64 | 166.8 | 161.99 | 161.99 | -2.42% | 16,921 | 276,534,167 |
| 2024-07-26 | 163.9 | 166.9 | 163.5 | 166 | +1.31% | 15,699 | 259,919,271 |
| 2024-07-25 | 160.21 | 166.75 | 159.44 | 163.86 | +2.27% | 24,576 | 403,359,687 |
| 2024-07-24 | 161.44 | 162.5 | 159.45 | 160.22 | -0.75% | 17,277 | 277,676,070 |
| 2024-07-23 | 169 | 169.77 | 161.38 | 161.43 | -5.02% | 28,982 | 476,726,802 |
| 2024-07-22 | 171.21 | 171.96 | 168.45 | 169.96 | -0.73% | 19,409 | 329,934,592 |
| 2024-07-19 | 169.96 | 172.5 | 169.07 | 171.21 | +0.01% | 18,216 | 310,954,607 |
| 2024-07-18 | 170 | 174.5 | 169.01 | 171.2 | -0.12% | 31,152 | 532,888,085 |
| 2024-07-17 | 166 | 173 | 166 | 171.4 | +3.13% | 33,506 | 571,104,529 |
| 2024-07-16 | 165.55 | 167.44 | 164.51 | 166.2 | -0.25% | 15,485 | 256,902,540 |
| 2024-07-15 | 168.08 | 169.1 | 165.83 | 166.62 | -1.52% | 16,290 | 272,161,585 |
| 2024-07-12 | 168.49 | 169.99 | 167.34 | 169.2 | +0.12% | 27,042 | 456,308,986 |
| 2024-07-11 | 166.35 | 174.6 | 165.34 | 169 | +5.4% | 57,063 | 965,574,374 |
| 2024-07-10 | 157.5 | 164.08 | 156.56 | 160.34 | +1.43% | 26,696 | 430,865,551 |
| 2024-07-09 | 155.39 | 159.77 | 154.1 | 158.08 | +1.88% | 28,699 | 448,824,836 |
| 2024-07-08 | 159.3 | 159.9 | 155 | 155.16 | -3.4% | 24,594 | 385,422,723 |
| 2024-07-05 | 159.49 | 161.33 | 157.22 | 160.62 | +0.39% | 24,678 | 392,619,866 |
| 2024-07-04 | 167 | 167.5 | 159.61 | 160 | -3.65% | 28,370 | 459,962,633 |
| 2024-07-03 | 170 | 170.55 | 163.71 | 166.06 | -2.63% | 30,014 | 497,953,036 |
| 2024-07-02 | 174 | 174 | 170.16 | 170.55 | -1.79% | 21,420 | 366,692,404 |
| 2024-07-01 | 171.2 | 175 | 170.8 | 173.66 | +0.91% | 17,018 | 294,548,687 |
| 2024-06-28 | 173.52 | 174.47 | 171.44 | 172.1 | -0.73% | 21,712 | 375,060,540 |
| 2024-06-27 | 177.08 | 177.66 | 173.31 | 173.36 | -2.63% | 20,736 | 362,974,291 |
| 2024-06-26 | 171.74 | 178.88 | 170.1 | 178.05 | +3.64% | 31,109 | 545,284,268 |
| 2024-06-25 | 175.37 | 177.5 | 171.23 | 171.79 | -2.05% | 20,424 | 354,977,590 |
| 2024-06-24 | 175.1 | 176.99 | 172.81 | 175.39 | -0.92% | 23,389 | 409,578,075 |
| 2024-06-21 | 179.88 | 181.6 | 176.91 | 177.01 | -1.74% | 23,331 | 416,980,174 |
| 2024-06-20 | 184 | 186.47 | 180.12 | 180.14 | -2.56% | 21,068 | 383,746,848 |
| 2024-06-19 | 189.07 | 189.45 | 184.87 | 184.87 | -2.22% | 14,639 | 272,751,419 |
| 2024-06-18 | 186.21 | 191.8 | 186.2 | 189.07 | +1.57% | 24,979 | 473,449,999 |
| 2024-06-17 | 183.19 | 187.47 | 183.02 | 186.14 | +0.13% | 19,813 | 368,541,348 |
| 2024-06-14 | 188.8 | 188.8 | 181.81 | 185.89 | -1.6% | 43,794 | 808,964,695 |
| 2024-06-13 | 191.61 | 191.88 | 188.23 | 188.91 | -1.47% | 24,353 | 461,199,149 |
| 2024-06-12 | 193.88 | 194.5 | 191.01 | 191.72 | -1.53% | 29,410 | 564,454,878 |
| 2024-06-11 | 198.75 | 198.88 | 190.5 | 194.7 | -2.66% | 32,907 | 636,413,367 |
| 2024-06-07 | 201.48 | 202.86 | 198 | 200.02 | -0.26% | 15,457 | 308,582,965 |
| 2024-06-06 | 205.36 | 205.88 | 200 | 200.55 | -2.36% | 21,577 | 436,420,836 |
| 2024-06-05 | 205.34 | 207.97 | 204.41 | 205.39 | -0.36% | 17,251 | 355,880,342 |
| 2024-06-04 | 198 | 206.5 | 198 | 206.14 | +4.11% | 29,891 | 609,201,988 |
| 2024-06-03 | 200.95 | 201.47 | 197.6 | 198 | -1.56% | 19,706 | 391,877,470 |
| 2024-05-31 | 203.7 | 204.63 | 200.71 | 201.13 | -0.81% | 15,453 | 312,841,186 |
| 2024-05-30 | 202 | 203.51 | 199.23 | 202.77 | +0.13% | 15,504 | 312,945,595 |
| 2024-05-29 | 204.01 | 207.38 | 201.18 | 202.5 | -1.12% | 19,971 | 407,194,281 |
| 2024-05-28 | 208 | 208.16 | 204.8 | 204.8 | -2.1% | 18,477 | 381,520,119 |
| 2024-05-27 | 210.85 | 210.85 | 205.5 | 209.2 | -0.78% | 19,506 | 405,107,581 |
| 2024-05-24 | 216.07 | 217.2 | 210.85 | 210.85 | -2.92% | 25,912 | 552,196,057 |
| 2024-05-23 | 219.9 | 222.9 | 216.07 | 217.2 | -2.78% | 33,625 | 733,370,268 |
| 2024-05-22 | 233 | 234.98 | 223 | 223.4 | +1.37% | 49,881 | 1,133,389,362 |
| 2024-05-21 | 222.49 | 222.88 | 218.64 | 220.39 | -1.17% | 18,671 | 410,889,112 |
| 2024-05-20 | 217.96 | 226 | 217.65 | 223 | +1.98% | 35,055 | 781,870,871 |
| 2024-05-17 | 216.29 | 219.55 | 215.68 | 218.68 | +0.77% | 17,101 | 371,608,480 |
| 2024-05-16 | 219 | 220 | 215.62 | 217 | -0.92% | 16,994 | 369,180,966 |
| 2024-05-15 | 219.48 | 221.5 | 217 | 219.01 | -0.63% | 18,954 | 414,624,480 |
| 2024-05-14 | 213.52 | 220.44 | 212.01 | 220.39 | +3.22% | 30,928 | 671,143,464 |
| 2024-05-13 | 213.39 | 215.78 | 211.75 | 213.52 | -0.94% | 15,611 | 333,719,285 |
| 2024-05-10 | 218.88 | 219.5 | 214 | 215.54 | -1.47% | 19,238 | 415,358,804 |
| 2024-05-09 | 215.6 | 220.47 | 215.1 | 218.76 | +1.32% | 22,204 | 484,794,538 |
| 2024-05-08 | 221.75 | 223.5 | 215.68 | 215.92 | -2.62% | 25,319 | 552,698,265 |
| 2024-05-07 | 222.96 | 222.96 | 219.36 | 221.73 | -0.55% | 21,029 | 464,832,342 |
| 2024-05-06 | 219.02 | 227.66 | 219.02 | 222.95 | +3.79% | 46,019 | 1,028,031,238 |
| 2024-04-30 | 218 | 222 | 214.61 | 214.8 | -1.38% | 28,301 | 614,333,464 |
| 2024-04-29 | 211.5 | 223.2 | 211.5 | 217.8 | -26.67% | 42,595 | 930,387,723 |
| 2024-04-26 | 294.5 | 300.7 | 291.1 | 297.01 | +1.31% | 26,131 | 774,739,352 |
| 2024-04-25 | 288.99 | 294.8 | 287.8 | 293.18 | +1.85% | 20,782 | 606,816,963 |
| 2024-04-24 | 289.48 | 290.86 | 284.28 | 287.86 | -0.5% | 16,733 | 481,452,517 |
| 2024-04-23 | 284.5 | 290.99 | 283.73 | 289.31 | +2.03% | 20,314 | 584,147,413 |
| 2024-04-22 | 277.4 | 287.7 | 276.76 | 283.54 | +1.45% | 20,761 | 588,839,703 |
| 2024-04-19 | 289.96 | 290.5 | 273.51 | 279.5 | -3.95% | 35,023 | 974,290,435 |
| 2024-04-18 | 296 | 296.2 | 288.88 | 291 | -1.78% | 17,605 | 514,147,060 |
| 2024-04-17 | 297.99 | 298 | 293.21 | 296.26 | -0.61% | 21,719 | 640,450,710 |
| 2024-04-16 | 291 | 299.95 | 291 | 298.09 | +1.15% | 22,159 | 658,529,135 |
| 2024-04-15 | 288.21 | 297.56 | 288.16 | 294.7 | +1.67% | 20,146 | 593,079,607 |
| 2024-04-12 | 288.86 | 295.01 | 287.29 | 289.86 | +0.26% | 16,935 | 492,744,422 |
| 2024-04-11 | 291.99 | 294.65 | 286.88 | 289.1 | -1.96% | 18,476 | 535,919,796 |
| 2024-04-10 | 293 | 296.47 | 289.98 | 294.89 | -0.98% | 22,048 | 646,846,953 |
| 2024-04-09 | 298.95 | 304.83 | 294.4 | 297.8 | +2.52% | 33,076 | 988,422,585 |
| 2024-04-08 | 314.98 | 314.98 | 286 | 290.47 | -9.25% | 55,792 | 1,639,586,751 |
| 2024-04-03 | 343.77 | 347 | 319.5 | 320.06 | -7.21% | 47,439 | 1,565,371,721 |
| 2024-04-02 | 347.1 | 349.79 | 342.57 | 344.93 | -1.43% | 15,491 | 535,813,723 |
| 2024-04-01 | 347.1 | 350.99 | 342.6 | 349.92 | +1.3% | 17,874 | 621,148,364 |
| 2024-03-29 | 337 | 345.5 | 335.52 | 345.43 | +2.08% | 19,857 | 678,028,007 |
| 2024-03-28 | 339.83 | 342.55 | 335 | 338.4 | -0.48% | 17,916 | 606,284,952 |
| 2024-03-27 | 338 | 345.82 | 336 | 340.03 | +0.75% | 26,288 | 901,022,926 |
| 2024-03-26 | 332.5 | 337.51 | 332.5 | 337.51 | +1.07% | 15,438 | 517,205,553 |
| 2024-03-25 | 336.03 | 339.87 | 332.7 | 333.95 | -1.37% | 15,713 | 526,954,419 |
| 2024-03-22 | 334.89 | 339.29 | 331.91 | 338.6 | +1.11% | 23,413 | 786,221,555 |
| 2024-03-21 | 341 | 344.88 | 334.84 | 334.88 | -2.15% | 23,723 | 802,224,202 |
| 2024-03-20 | 353 | 354 | 338.64 | 342.24 | -3.02% | 34,301 | 1,177,427,356 |
| 2024-03-19 | 345.6 | 358 | 344 | 352.91 | +2.12% | 31,360 | 1,105,608,914 |
| 2024-03-18 | 342.71 | 347.83 | 337.99 | 345.6 | +1.62% | 24,869 | 854,711,409 |
| 2024-03-15 | 339.95 | 345.16 | 337 | 340.08 | -0.55% | 19,787 | 673,408,946 |
| 2024-03-14 | 346 | 352.47 | 338.5 | 341.96 | -0.99% | 26,850 | 925,894,985 |
| 2024-03-13 | 348.7 | 351.97 | 344 | 345.37 | -1.01% | 29,686 | 1,031,182,045 |
| 2024-03-12 | 336.19 | 355 | 333.33 | 348.9 | +3.22% | 52,923 | 1,827,040,628 |
| 2024-03-11 | 320 | 338 | 314.69 | 338 | +5.53% | 54,660 | 1,787,772,363 |
| 2024-03-08 | 323.58 | 325.97 | 318.99 | 320.3 | -0.94% | 22,752 | 730,628,099 |
| 2024-03-07 | 321 | 328.63 | 319.33 | 323.33 | +0.66% | 31,877 | 1,031,905,415 |
| 2024-03-06 | 318.97 | 326.38 | 318 | 321.2 | +0.33% | 26,301 | 847,449,587 |
| 2024-03-05 | 320 | 322.57 | 317 | 320.13 | -0.76% | 23,335 | 744,431,457 |
| 2024-03-04 | 319 | 326.88 | 318.01 | 322.58 | +0.42% | 26,769 | 863,394,341 |
| 2024-03-01 | 325.05 | 325.8 | 318.16 | 321.22 | -1.77% | 31,370 | 1,006,634,131 |
| 2024-02-29 | 315.97 | 327 | 313.22 | 327 | +3.27% | 39,236 | 1,257,149,540 |
| 2024-02-28 | 319.4 | 333.5 | 316.55 | 316.65 | -0.89% | 45,854 | 1,488,969,634 |
| 2024-02-27 | 317.11 | 319.89 | 311.93 | 319.5 | +0.16% | 37,615 | 1,187,913,218 |
| 2024-02-26 | 328.99 | 329.5 | 317 | 319 | -3.3% | 38,277 | 1,227,502,562 |
| 2024-02-23 | 322.26 | 336.13 | 320.22 | 329.88 | +1.94% | 34,595 | 1,137,745,119 |
| 2024-02-22 | 321.98 | 324.8 | 317.7 | 323.59 | -0.53% | 24,991 | 801,742,678 |
| 2024-02-21 | 316.6 | 332.4 | 312.16 | 325.31 | +1.72% | 39,812 | 1,287,999,747 |
| 2024-02-20 | 320.5 | 325.88 | 315 | 319.8 | -1.3% | 28,373 | 906,264,392 |
| 2024-02-19 | 320.11 | 328.33 | 314.02 | 324 | +1.77% | 34,185 | 1,102,677,401 |
| 2024-02-08 | 324.45 | 328.8 | 316.05 | 318.35 | -0.51% | 34,919 | 1,122,004,988 |
| 2024-02-07 | 318.58 | 325.13 | 315.18 | 319.97 | -0.17% | 41,561 | 1,328,616,948 |
| 2024-02-06 | 298.33 | 322.22 | 296.73 | 320.5 | +6.23% | 50,591 | 1,573,496,446 |
| 2024-02-05 | 286 | 306.88 | 279.99 | 301.7 | +5.43% | 56,203 | 1,651,306,477 |
| 2024-02-02 | 279.58 | 289.77 | 274.18 | 286.15 | +1.34% | 35,873 | 1,004,726,792 |
| 2024-02-01 | 270 | 285.85 | 267.58 | 282.38 | +4.25% | 36,355 | 1,015,684,510 |
| 2024-01-31 | 282 | 284.21 | 270.33 | 270.88 | -4.28% | 35,505 | 974,488,287 |
| 2024-01-30 | 281 | 288 | 279.8 | 283 | +0.12% | 29,004 | 823,859,016 |
| 2024-01-29 | 294.4 | 294.96 | 282.58 | 282.66 | -4.02% | 37,125 | 1,072,536,510 |
| 2024-01-26 | 302.5 | 311.48 | 294.5 | 294.5 | -3.62% | 37,835 | 1,144,101,761 |
| 2024-01-25 | 307.64 | 307.64 | 295.5 | 305.55 | -1.26% | 49,208 | 1,486,084,296 |
| 2024-01-24 | 311 | 314.99 | 295.23 | 309.45 | -0.18% | 42,695 | 1,303,622,382 |
| 2024-01-23 | 303.8 | 315.56 | 302 | 310.02 | +1.65% | 36,987 | 1,144,949,246 |
| 2024-01-22 | 317.23 | 317.23 | 301.5 | 305 | -4.58% | 44,795 | 1,378,829,350 |
| 2024-01-19 | 325.02 | 326.96 | 318.5 | 319.64 | -2.66% | 39,592 | 1,275,253,406 |
| 2024-01-18 | 305.55 | 329.96 | 305.22 | 328.39 | +6.43% | 63,936 | 2,037,410,375 |
| 2024-01-17 | 311 | 321.85 | 308.56 | 308.56 | -1.73% | 36,916 | 1,161,433,150 |
| 2024-01-16 | 308.91 | 314 | 304.5 | 314 | +0.16% | 34,775 | 1,073,627,854 |
| 2024-01-15 | 309 | 322.32 | 306.09 | 313.5 | +1.43% | 40,059 | 1,264,106,424 |
| 2024-01-12 | 316.85 | 320.5 | 307.84 | 309.08 | -3.56% | 41,802 | 1,309,935,504 |
| 2024-01-11 | 314.02 | 320.5 | 308.35 | 320.5 | +1.61% | 49,175 | 1,550,885,930 |
| 2024-01-10 | 295.5 | 323.13 | 293.28 | 315.41 | +5.52% | 73,590 | 2,287,812,113 |
| 2024-01-09 | 281.08 | 300.32 | 274 | 298.92 | +5.58% | 63,057 | 1,827,039,835 |
| 2024-01-08 | 277.44 | 296 | 273.51 | 283.11 | +4.32% | 56,412 | 1,613,997,767 |
| 2024-01-05 | 276 | 280.33 | 269.65 | 271.39 | -1.79% | 21,549 | 590,136,667 |
| 2024-01-04 | 285 | 286 | 273.01 | 276.35 | -3.21% | 27,356 | 757,937,385 |
| 2024-01-03 | 285 | 293.5 | 282.2 | 285.51 | -0.17% | 24,538 | 704,274,759 |
| 2024-01-02 | 294.32 | 295 | 284.03 | 285.99 | -2.83% | 26,306 | 755,667,130 |
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：