股票概览
205.51
-0.17%
-0.34
206.2
开盘价
206.2
最高价
203.82
最低价
13,143
成交量
数据更新至: 2025-03-25
技术指标
205.50
MA5 (5日均线)
205.72
MA10 (10日均线)
203.88
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 | 206.2 | 206.2 | 203.82 | 205.51 | -0.17% | 13,143 | 269,056,595 |
| 2025-03-24 | 206.07 | 206.68 | 204.74 | 205.85 | -0.08% | 20,689 | 425,184,663 |
| 2025-03-21 | 206.51 | 211 | 205.01 | 206.02 | +0.69% | 38,587 | 801,214,379 |
| 2025-03-20 | 206 | 207.39 | 204.22 | 204.61 | -0.43% | 18,649 | 382,958,475 |
| 2025-03-19 | 206.61 | 207.4 | 205.1 | 205.49 | -0.76% | 19,152 | 394,361,220 |
| 2025-03-18 | 209.53 | 209.99 | 206.68 | 207.07 | -1.06% | 23,007 | 479,295,184 |
| 2025-03-17 | 212.04 | 212.67 | 208.01 | 209.28 | +0.67% | 34,899 | 732,857,692 |
| 2025-03-14 | 203 | 207.98 | 202.92 | 207.89 | +2.46% | 52,234 | 1,077,589,128 |
| 2025-03-13 | 202.53 | 203.98 | 202.01 | 202.9 | +0.18% | 17,255 | 350,299,671 |
| 2025-03-12 | 204.54 | 205.8 | 201.85 | 202.53 | -0.49% | 19,055 | 387,057,742 |
| 2025-03-11 | 200 | 203.58 | 199.15 | 203.52 | +1.28% | 24,688 | 497,562,688 |
| 2025-03-10 | 200.55 | 201.33 | 200 | 200.94 | +0.2% | 18,251 | 365,965,632 |
| 2025-03-07 | 201 | 201.44 | 200.15 | 200.53 | -0.49% | 15,897 | 318,875,813 |
| 2025-03-06 | 200.67 | 201.88 | 200.1 | 201.52 | +0.42% | 22,131 | 444,920,601 |
| 2025-03-05 | 201.45 | 201.99 | 200.01 | 200.67 | -0.36% | 17,937 | 359,767,615 |
| 2025-03-04 | 202.9 | 202.91 | 201.03 | 201.39 | -1.02% | 20,589 | 414,853,490 |
| 2025-03-03 | 203.63 | 206.88 | 202.93 | 203.46 | -0.52% | 26,998 | 552,483,180 |
| 2025-02-28 | 202.06 | 206.55 | 201.5 | 204.53 | +1.22% | 40,311 | 822,852,416 |
| 2025-02-27 | 201.7 | 202.92 | 201 | 202.06 | +0.09% | 23,181 | 467,993,709 |
| 2025-02-26 | 201.03 | 202.6 | 200.75 | 201.87 | +0.43% | 18,691 | 376,345,140 |
| 2025-02-25 | 203.16 | 203.16 | 200.54 | 201 | -1.21% | 22,635 | 456,504,354 |
| 2025-02-24 | 204.4 | 206.36 | 202.91 | 203.46 | -0.55% | 24,419 | 498,867,238 |
| 2025-02-21 | 203.78 | 205.24 | 202.8 | 204.59 | +0.39% | 24,280 | 495,315,776 |
| 2025-02-20 | 204.98 | 208.26 | 203.61 | 203.79 | -0.58% | 26,485 | 542,529,924 |
| 2025-02-19 | 204 | 205.8 | 203.18 | 204.98 | +0.13% | 18,240 | 372,883,886 |
| 2025-02-18 | 207.17 | 207.6 | 204.2 | 204.72 | -1.17% | 20,879 | 429,903,822 |
| 2025-02-17 | 209.65 | 210.65 | 206.5 | 207.15 | -1.19% | 25,726 | 535,943,821 |
| 2025-02-14 | 206.1 | 210.33 | 205.9 | 209.65 | +1.55% | 31,133 | 649,988,235 |
| 2025-02-13 | 205 | 207.7 | 204.51 | 206.44 | +0.53% | 26,420 | 545,814,794 |
| 2025-02-12 | 203 | 205.66 | 202.13 | 205.36 | +0.94% | 16,885 | 344,153,678 |
| 2025-02-11 | 206.74 | 206.9 | 203 | 203.45 | -1.69% | 22,044 | 450,069,264 |
| 2025-02-10 | 206 | 207.3 | 205 | 206.95 | +0.46% | 19,740 | 407,069,726 |
| 2025-02-07 | 205.8 | 207.4 | 204.62 | 206 | -0.05% | 22,784 | 469,917,894 |
| 2025-02-06 | 203 | 207.65 | 202.6 | 206.1 | +1.18% | 18,258 | 374,932,488 |
| 2025-02-05 | 202.52 | 203.86 | 201.26 | 203.69 | +0.58% | 15,248 | 308,917,901 |
| 2025-01-27 | 201.24 | 203.98 | 200.73 | 202.51 | +0.75% | 17,985 | 364,261,239 |
| 2025-01-24 | 197.69 | 201.79 | 195 | 201.01 | -1.37% | 30,903 | 615,661,245 |
| 2025-01-23 | 204.93 | 206.8 | 203.7 | 203.81 | +0.1% | 15,922 | 326,296,022 |
| 2025-01-22 | 205.75 | 205.75 | 203.11 | 203.6 | -1.04% | 14,712 | 299,747,076 |
| 2025-01-21 | 207.82 | 207.97 | 205.09 | 205.74 | -0.66% | 16,274 | 335,424,679 |
| 2025-01-20 | 206.62 | 209.88 | 206.51 | 207.1 | +0.66% | 18,506 | 384,986,474 |
| 2025-01-17 | 204.01 | 206.73 | 203.5 | 205.75 | +0.69% | 15,973 | 328,067,927 |
| 2025-01-16 | 207.01 | 209.29 | 204.18 | 204.33 | -1.25% | 20,952 | 431,778,949 |
| 2025-01-15 | 209 | 209 | 206.6 | 206.91 | -1.08% | 13,109 | 271,862,440 |
| 2025-01-14 | 205.06 | 209.68 | 204.49 | 209.16 | +2.03% | 19,924 | 413,604,077 |
| 2025-01-13 | 203.15 | 205.7 | 202.9 | 205 | +0.29% | 14,587 | 298,070,063 |
| 2025-01-10 | 205.86 | 207.78 | 204.35 | 204.4 | -0.54% | 14,639 | 301,457,292 |
| 2025-01-09 | 205.49 | 207.6 | 204.19 | 205.5 | -0.48% | 13,276 | 273,272,925 |
| 2025-01-08 | 207.22 | 208.36 | 204 | 206.5 | -0.82% | 16,957 | 349,517,275 |
| 2025-01-07 | 208.65 | 208.65 | 205.61 | 208.21 | -0.28% | 15,134 | 313,116,978 |
| 2025-01-06 | 205.45 | 209.92 | 205 | 208.8 | +1.61% | 24,577 | 510,847,860 |
| 2025-01-03 | 209.06 | 210.19 | 204.26 | 205.5 | -1.7% | 25,346 | 524,891,514 |
| 2025-01-02 | 214.52 | 215.25 | 208.02 | 209.06 | -2.54% | 26,903 | 567,586,429 |
| 2024-12-31 | 218.2 | 218.7 | 214.5 | 214.5 | -1.63% | 24,712 | 534,041,323 |
| 2024-12-30 | 218.08 | 221.1 | 217.41 | 218.05 | -0.37% | 19,416 | 424,440,407 |
| 2024-12-27 | 218.97 | 220.2 | 217.88 | 218.85 | +0.13% | 14,641 | 320,467,863 |
| 2024-12-26 | 219.51 | 220 | 218.07 | 218.56 | -0.43% | 10,215 | 223,510,729 |
| 2024-12-25 | 220.2 | 221 | 218.88 | 219.5 | -0.28% | 11,092 | 243,898,698 |
| 2024-12-24 | 217.51 | 220.47 | 217.5 | 220.12 | +0.97% | 14,270 | 312,609,598 |
| 2024-12-23 | 220.69 | 221.67 | 217.98 | 218 | -1.13% | 19,590 | 429,395,082 |
| 2024-12-20 | 221.17 | 222.5 | 220.09 | 220.5 | -0.26% | 17,118 | 378,626,481 |
| 2024-12-19 | 217.77 | 221.2 | 217.17 | 221.08 | +0.94% | 18,884 | 415,108,096 |
| 2024-12-18 | 219.5 | 220.76 | 218.71 | 219.03 | +0.01% | 15,673 | 344,112,095 |
| 2024-12-17 | 217.95 | 220.54 | 217.17 | 219.01 | +0.27% | 24,502 | 536,340,042 |
| 2024-12-16 | 223.37 | 223.4 | 217.44 | 218.43 | -2.27% | 38,353 | 841,219,829 |
| 2024-12-13 | 226 | 226 | 222.69 | 223.5 | -1.28% | 53,255 | 1,192,426,069 |
| 2024-12-12 | 224.49 | 226.5 | 223.6 | 226.4 | +0.85% | 30,373 | 684,077,991 |
| 2024-12-11 | 225.01 | 225.99 | 223.6 | 224.49 | -0.22% | 21,616 | 485,334,378 |
| 2024-12-10 | 229 | 230.88 | 224 | 224.99 | +0.81% | 36,633 | 831,910,414 |
| 2024-12-09 | 226.07 | 227 | 222.65 | 223.19 | -1.27% | 26,510 | 594,601,566 |
| 2024-12-06 | 225 | 228.12 | 223.8 | 226.06 | +0.88% | 24,581 | 555,602,094 |
| 2024-12-05 | 225.8 | 225.8 | 223.68 | 224.08 | -0.86% | 19,349 | 434,082,426 |
| 2024-12-04 | 230 | 230.2 | 225.76 | 226.03 | -1.89% | 29,933 | 681,589,728 |
| 2024-12-03 | 232.31 | 232.31 | 228.86 | 230.39 | -0.98% | 24,187 | 556,578,812 |
| 2024-12-02 | 232.15 | 233.89 | 227 | 232.67 | -0.19% | 33,686 | 775,078,020 |
| 2024-11-29 | 232.48 | 237.17 | 232.32 | 233.11 | +0.28% | 19,459 | 455,978,147 |
| 2024-11-28 | 236.85 | 237.66 | 231.1 | 232.46 | -1.29% | 16,038 | 373,669,930 |
| 2024-11-27 | 230.7 | 235.5 | 230 | 235.5 | +1.8% | 16,639 | 388,573,315 |
| 2024-11-26 | 234.57 | 235.96 | 231 | 231.33 | -1.98% | 18,486 | 430,495,910 |
| 2024-11-25 | 235.99 | 239.5 | 232.01 | 236 | 0% | 26,064 | 614,249,988 |
| 2024-11-22 | 245.17 | 245.97 | 236 | 236 | -3.86% | 23,837 | 573,073,006 |
| 2024-11-21 | 247 | 247.66 | 244.02 | 245.48 | -0.66% | 15,780 | 387,095,612 |
| 2024-11-20 | 246.81 | 251 | 246.21 | 247.1 | -0.24% | 20,556 | 510,123,779 |
| 2024-11-19 | 246.66 | 250.5 | 244.68 | 247.69 | +0.44% | 22,338 | 553,309,392 |
| 2024-11-18 | 244.15 | 248.74 | 243.63 | 246.6 | +0.82% | 22,188 | 546,029,892 |
| 2024-11-15 | 246.2 | 249.4 | 244 | 244.59 | -1.36% | 18,368 | 453,683,726 |
| 2024-11-14 | 251.01 | 254.6 | 247.8 | 247.96 | -1.22% | 22,388 | 561,747,614 |
| 2024-11-13 | 250 | 253.35 | 249.02 | 251.02 | -0.1% | 20,521 | 515,702,320 |
| 2024-11-12 | 252.33 | 257.57 | 250.1 | 251.27 | -0.29% | 31,885 | 809,880,199 |
| 2024-11-11 | 251.96 | 253.1 | 248 | 252 | -0.98% | 30,526 | 764,724,490 |
| 2024-11-08 | 258 | 259.89 | 251.2 | 254.5 | -0.82% | 36,174 | 923,942,398 |
| 2024-11-07 | 241.97 | 257.18 | 241.07 | 256.6 | +5.6% | 46,925 | 1,176,834,534 |
| 2024-11-06 | 241.56 | 246.77 | 240 | 243 | +0.6% | 31,173 | 757,693,680 |
| 2024-11-05 | 237 | 242.49 | 235.7 | 241.55 | +1.49% | 27,310 | 656,219,569 |
| 2024-11-04 | 237.3 | 238.69 | 235.1 | 238 | +0.29% | 17,852 | 423,115,893 |
| 2024-11-01 | 234.36 | 239.91 | 233.72 | 237.3 | +1.26% | 26,587 | 631,620,790 |
| 2024-10-31 | 235.59 | 236.95 | 233.5 | 234.35 | -0.53% | 19,935 | 467,240,478 |
| 2024-10-30 | 236.1 | 238.8 | 234 | 235.59 | -0.55% | 18,335 | 432,960,857 |
| 2024-10-29 | 241.9 | 242.76 | 236.7 | 236.9 | -1.67% | 21,677 | 518,324,549 |
| 2024-10-28 | 238.2 | 242.84 | 236.31 | 240.93 | +1.28% | 23,908 | 573,964,674 |
| 2024-10-25 | 236.72 | 239.8 | 235.28 | 237.88 | +0.53% | 18,218 | 432,720,778 |
| 2024-10-24 | 239.1 | 240.72 | 235.6 | 236.62 | -1.06% | 17,871 | 424,856,583 |
| 2024-10-23 | 238.85 | 240.57 | 237.3 | 239.16 | +0.21% | 21,429 | 511,955,845 |
| 2024-10-22 | 242.02 | 242.03 | 237 | 238.66 | -1.38% | 26,235 | 627,528,121 |
| 2024-10-21 | 237.5 | 244 | 236.11 | 242 | +4.97% | 48,940 | 1,179,398,140 |
| 2024-10-18 | 223.2 | 235 | 221.22 | 230.54 | +3.31% | 43,680 | 993,488,961 |
| 2024-10-17 | 226.99 | 228.6 | 223.02 | 223.15 | -1.44% | 22,309 | 504,065,636 |
| 2024-10-16 | 227.01 | 232.95 | 225.66 | 226.4 | -1.74% | 26,114 | 594,798,115 |
| 2024-10-15 | 237.1 | 237.1 | 230.16 | 230.4 | -2.98% | 25,530 | 597,387,498 |
| 2024-10-14 | 240 | 242 | 233.48 | 237.47 | -0.49% | 31,621 | 749,702,163 |
| 2024-10-11 | 251 | 254.48 | 235.01 | 238.63 | -4.59% | 40,615 | 982,622,413 |
| 2024-10-10 | 247 | 257.99 | 247 | 250.1 | +1.46% | 40,443 | 1,022,269,164 |
| 2024-10-09 | 266 | 268.98 | 246.48 | 246.5 | -9.64% | 64,235 | 1,654,500,055 |
| 2024-10-08 | 284.34 | 284.34 | 260 | 272.8 | +5.54% | 92,377 | 2,551,118,942 |
| 2024-09-30 | 245.58 | 258.49 | 245.33 | 258.49 | +10% | 67,900 | 1,725,314,252 |
| 2024-09-27 | 230 | 235 | 226.99 | 234.99 | +4.26% | 30,227 | 698,608,477 |
| 2024-09-26 | 210.36 | 225.6 | 209.51 | 225.38 | +6.82% | 35,621 | 774,545,623 |
| 2024-09-25 | 207.77 | 213.93 | 207.05 | 210.99 | +2.92% | 33,215 | 702,094,642 |
| 2024-09-24 | 198.99 | 205 | 195.35 | 205 | +3.66% | 25,288 | 508,680,127 |
| 2024-09-23 | 201 | 202.87 | 197.51 | 197.77 | -1.61% | 11,741 | 234,737,442 |
| 2024-09-20 | 196.5 | 201 | 195.01 | 201 | +1.93% | 16,164 | 319,899,851 |
| 2024-09-19 | 193.61 | 199.37 | 189.9 | 197.2 | +1.91% | 18,459 | 360,597,008 |
| 2024-09-18 | 199.63 | 199.78 | 193.5 | 193.5 | -3.27% | 18,081 | 353,740,880 |
| 2024-09-13 | 202 | 202.47 | 199.98 | 200.04 | -0.93% | 10,338 | 207,585,816 |
| 2024-09-12 | 203.93 | 204.88 | 201.9 | 201.92 | -0.96% | 6,888 | 139,969,525 |
| 2024-09-11 | 201.9 | 204.65 | 200.76 | 203.88 | +0.99% | 9,480 | 192,866,571 |
| 2024-09-10 | 202.69 | 202.97 | 200.88 | 201.88 | -0.35% | 7,147 | 144,055,309 |
| 2024-09-09 | 202.47 | 204.18 | 201.89 | 202.58 | +0.05% | 9,461 | 192,053,737 |
| 2024-09-06 | 204 | 204.75 | 202.21 | 202.47 | -0.75% | 6,771 | 137,367,074 |
| 2024-09-05 | 202.02 | 204.58 | 202 | 204 | +0.66% | 8,167 | 166,374,594 |
| 2024-09-04 | 203.97 | 205.51 | 202.66 | 202.66 | -0.68% | 8,539 | 173,680,116 |
| 2024-09-03 | 203.19 | 205.79 | 202.4 | 204.05 | +0.42% | 10,636 | 217,132,808 |
| 2024-09-02 | 208.71 | 208.96 | 203.2 | 203.2 | -2.58% | 12,813 | 262,356,593 |
| 2024-08-30 | 205.12 | 209.68 | 203.66 | 208.59 | +1.69% | 18,020 | 374,475,495 |
| 2024-08-29 | 203.12 | 205.87 | 202.66 | 205.12 | +0.78% | 11,724 | 240,329,383 |
| 2024-08-28 | 202.3 | 203.88 | 199.4 | 203.53 | +0.63% | 12,547 | 252,805,671 |
| 2024-08-27 | 202.58 | 203.69 | 201.2 | 202.26 | -0.8% | 8,753 | 177,015,122 |
| 2024-08-26 | 206.47 | 206.64 | 201.24 | 203.9 | -0.8% | 13,982 | 283,699,706 |
| 2024-08-23 | 202.75 | 206.18 | 202.1 | 205.55 | +1.21% | 13,513 | 276,814,390 |
| 2024-08-22 | 204.61 | 204.79 | 201 | 203.1 | -0.44% | 11,973 | 242,248,275 |
| 2024-08-21 | 204 | 205.45 | 203.8 | 203.99 | -0.49% | 8,497 | 173,775,646 |
| 2024-08-20 | 204.5 | 205 | 202 | 205 | 0% | 14,022 | 284,880,034 |
| 2024-08-19 | 207 | 208.3 | 204.5 | 205 | -1.2% | 13,149 | 270,398,342 |
| 2024-08-16 | 208.99 | 209.76 | 206.61 | 207.5 | -1.18% | 10,872 | 225,827,611 |
| 2024-08-15 | 203.11 | 210 | 203.11 | 209.98 | +1.84% | 14,263 | 296,842,551 |
| 2024-08-14 | 208 | 208.33 | 205.25 | 206.18 | -0.78% | 7,153 | 147,713,501 |
| 2024-08-13 | 207.6 | 208 | 205.02 | 207.8 | -0.1% | 9,808 | 202,502,898 |
| 2024-08-12 | 208.7 | 209.97 | 207.6 | 208 | -0.6% | 10,098 | 210,585,296 |
| 2024-08-09 | 211.7 | 212.97 | 209 | 209.26 | -0.98% | 8,191 | 172,231,351 |
| 2024-08-08 | 208.51 | 213.08 | 208.15 | 211.33 | +1.11% | 12,209 | 257,467,964 |
| 2024-08-07 | 211.07 | 211.07 | 208.98 | 209.02 | -1.07% | 9,242 | 193,858,181 |
| 2024-08-06 | 211.05 | 212.35 | 209.01 | 211.28 | +0.15% | 13,645 | 287,149,465 |
| 2024-08-05 | 209.62 | 213.65 | 208.51 | 210.97 | +1.18% | 21,846 | 461,701,123 |
| 2024-08-02 | 209.01 | 213.16 | 208.08 | 208.5 | -0.76% | 16,229 | 341,262,307 |
| 2024-08-01 | 214 | 215.45 | 209 | 210.1 | -1.25% | 14,988 | 317,362,203 |
| 2024-07-31 | 206.98 | 213.6 | 206.31 | 212.75 | +2.77% | 22,859 | 482,539,338 |
| 2024-07-30 | 206 | 208 | 204.63 | 207.02 | +0.3% | 16,066 | 331,161,174 |
| 2024-07-29 | 209.8 | 209.8 | 205.9 | 206.41 | -1.66% | 14,271 | 295,676,877 |
| 2024-07-26 | 205.05 | 210 | 202.19 | 209.89 | +1.4% | 31,925 | 657,626,374 |
| 2024-07-25 | 210.02 | 213 | 204.93 | 207 | -7.59% | 44,743 | 933,422,445 |
| 2024-07-24 | 223.45 | 227.06 | 222.84 | 224 | -0.42% | 17,310 | 389,123,128 |
| 2024-07-23 | 229.39 | 229.5 | 224 | 224.95 | -1.94% | 22,191 | 504,718,895 |
| 2024-07-22 | 230.81 | 232.28 | 227 | 229.39 | -0.72% | 24,199 | 555,592,071 |
| 2024-07-19 | 223.04 | 231.8 | 222.5 | 231.06 | +3.6% | 31,029 | 708,739,950 |
| 2024-07-18 | 223.09 | 223.98 | 221.02 | 223.04 | -0.09% | 23,825 | 530,679,077 |
| 2024-07-17 | 216.78 | 223.55 | 215.9 | 223.23 | +2.97% | 29,244 | 647,393,882 |
| 2024-07-16 | 210.5 | 216.79 | 209.51 | 216.79 | +2.98% | 24,642 | 529,717,390 |
| 2024-07-15 | 207.99 | 211.5 | 207.45 | 210.51 | +0.92% | 14,722 | 309,948,395 |
| 2024-07-12 | 208.72 | 209.28 | 207.38 | 208.6 | -0.38% | 12,043 | 250,801,555 |
| 2024-07-11 | 212 | 213.11 | 206.5 | 209.39 | +2.79% | 25,137 | 527,428,959 |
| 2024-07-10 | 200.85 | 205.84 | 200.3 | 203.7 | +1.42% | 15,769 | 321,317,887 |
| 2024-07-09 | 198.9 | 202.99 | 197.1 | 200.85 | +0.66% | 16,704 | 334,276,080 |
| 2024-07-08 | 202 | 202.3 | 198.87 | 199.53 | -1.47% | 14,083 | 281,627,178 |
| 2024-07-05 | 199.9 | 202.96 | 197.53 | 202.5 | +0.7% | 20,235 | 405,028,386 |
| 2024-07-04 | 205.55 | 205.99 | 200.09 | 201.1 | -1.94% | 16,755 | 338,521,550 |
| 2024-07-03 | 206.3 | 206.82 | 202.91 | 205.07 | -0.85% | 11,527 | 235,963,357 |
| 2024-07-02 | 206 | 208.3 | 206 | 206.82 | +0.29% | 12,663 | 262,149,021 |
| 2024-07-01 | 205.57 | 206.98 | 204.15 | 206.23 | -0.45% | 16,406 | 337,609,277 |
| 2024-06-28 | 211.08 | 211.89 | 207 | 207.17 | -1.86% | 18,725 | 391,900,448 |
| 2024-06-27 | 214.4 | 214.41 | 209.28 | 211.1 | -1.54% | 14,637 | 308,911,585 |
| 2024-06-26 | 209.99 | 214.66 | 209 | 214.4 | +1.9% | 14,388 | 304,931,659 |
| 2024-06-25 | 212.9 | 213.77 | 208.8 | 210.4 | -1.28% | 16,163 | 341,523,311 |
| 2024-06-24 | 210.5 | 214.79 | 209.5 | 213.13 | +0.06% | 19,554 | 415,634,109 |
| 2024-06-21 | 212.9 | 214.66 | 209.5 | 213 | 0% | 17,608 | 374,031,937 |
| 2024-06-20 | 216.5 | 216.81 | 211.61 | 213 | -1.58% | 20,239 | 431,301,514 |
| 2024-06-19 | 219.94 | 220 | 215.68 | 216.41 | -1.38% | 16,225 | 352,521,412 |
| 2024-06-18 | 220.58 | 220.98 | 218.31 | 219.43 | -0.39% | 15,566 | 341,507,246 |
| 2024-06-17 | 220 | 223.28 | 219.81 | 220.28 | -1% | 15,989 | 353,305,196 |
| 2024-06-14 | 223 | 223.5 | 219.59 | 222.5 | +0.05% | 21,739 | 481,478,886 |
| 2024-06-13 | 226.5 | 226.6 | 222.33 | 222.39 | -1.81% | 18,340 | 409,919,335 |
| 2024-06-12 | 229.56 | 230.57 | 226.5 | 226.5 | -1.08% | 13,927 | 317,507,874 |
| 2024-06-11 | 226.02 | 232.6 | 224 | 228.97 | +1.19% | 23,792 | 545,717,515 |
| 2024-06-07 | 230.49 | 231.88 | 226.18 | 226.28 | -2.04% | 13,492 | 307,941,729 |
| 2024-06-06 | 232.23 | 233.3 | 230.58 | 230.99 | -0.47% | 12,768 | 296,217,100 |
| 2024-06-05 | 231.85 | 233.3 | 230.34 | 232.08 | +0.08% | 10,684 | 247,886,720 |
| 2024-06-04 | 228.47 | 232.65 | 227.7 | 231.89 | +1.5% | 14,959 | 345,221,446 |
| 2024-06-03 | 226.78 | 230.16 | 226.33 | 228.47 | +0.65% | 14,379 | 328,455,085 |
| 2024-05-31 | 226.15 | 227.99 | 226 | 227 | +0.38% | 12,075 | 274,285,205 |
| 2024-05-30 | 228.95 | 229.8 | 225.1 | 226.15 | -1.16% | 15,713 | 356,300,044 |
| 2024-05-29 | 228.45 | 230.59 | 228.13 | 228.8 | +0.08% | 9,475 | 217,043,437 |
| 2024-05-28 | 231.4 | 231.8 | 227.3 | 228.61 | -1.2% | 13,527 | 309,490,010 |
| 2024-05-27 | 230.71 | 232.37 | 228.32 | 231.39 | +0.47% | 15,568 | 358,827,266 |
| 2024-05-24 | 232.42 | 233.24 | 230.27 | 230.3 | -0.93% | 11,618 | 269,208,962 |
| 2024-05-23 | 233.55 | 234.55 | 231.88 | 232.46 | -0.54% | 13,718 | 319,644,285 |
| 2024-05-22 | 237.49 | 237.49 | 233.4 | 233.72 | -1.59% | 18,227 | 427,317,185 |
| 2024-05-21 | 236.98 | 238.05 | 236.1 | 237.49 | -0.05% | 8,987 | 212,895,255 |
| 2024-05-20 | 237.11 | 240.39 | 236.71 | 237.62 | +0.22% | 17,742 | 422,813,206 |
| 2024-05-17 | 236.12 | 237.6 | 234.5 | 237.1 | +0.07% | 16,200 | 382,047,488 |
| 2024-05-16 | 237.66 | 238.77 | 236.08 | 236.94 | -0.31% | 14,467 | 342,881,071 |
| 2024-05-15 | 242.17 | 243.18 | 237.6 | 237.68 | -2.11% | 14,145 | 338,501,880 |
| 2024-05-14 | 237.03 | 244.55 | 237.02 | 242.8 | +1.76% | 23,590 | 570,391,490 |
| 2024-05-13 | 237.73 | 239.5 | 234.55 | 238.6 | +0.32% | 17,314 | 411,594,890 |
| 2024-05-10 | 239.1 | 240.02 | 235.8 | 237.85 | -0.52% | 14,551 | 345,695,490 |
| 2024-05-09 | 239.78 | 241.7 | 238.4 | 239.1 | -0.47% | 16,915 | 405,539,255 |
| 2024-05-08 | 242.98 | 244 | 240 | 240.24 | -1.13% | 15,817 | 381,740,886 |
| 2024-05-07 | 243.03 | 244.6 | 241.6 | 242.98 | +0.01% | 16,673 | 405,505,696 |
| 2024-05-06 | 239.99 | 244.8 | 239.76 | 242.96 | +2.41% | 29,744 | 722,631,304 |
| 2024-04-30 | 236 | 239.52 | 236 | 237.24 | +0.67% | 23,254 | 552,675,599 |
| 2024-04-29 | 224.2 | 238 | 224.19 | 235.66 | +4.42% | 41,886 | 982,330,885 |
| 2024-04-26 | 219.22 | 226.18 | 219 | 225.69 | +2.48% | 27,285 | 608,917,861 |
| 2024-04-25 | 223 | 224.79 | 220 | 220.23 | -2.08% | 25,670 | 568,543,262 |
| 2024-04-24 | 228.34 | 228.97 | 224.68 | 224.9 | -1.94% | 18,020 | 407,159,586 |
| 2024-04-23 | 228 | 230.68 | 227.17 | 229.35 | +0.86% | 18,203 | 416,903,745 |
| 2024-04-22 | 233 | 234.5 | 226.03 | 227.39 | +0.6% | 23,669 | 542,596,457 |
| 2024-04-19 | 225 | 227.2 | 223.75 | 226.03 | -0.17% | 12,639 | 285,210,900 |
| 2024-04-18 | 227.56 | 229.35 | 225.01 | 226.42 | -0.5% | 16,315 | 370,888,799 |
| 2024-04-17 | 225 | 227.7 | 223.12 | 227.56 | +1.14% | 16,511 | 372,813,920 |
| 2024-04-16 | 223.03 | 226.6 | 222.2 | 225 | +0.88% | 20,982 | 471,479,968 |
| 2024-04-15 | 216.58 | 225.26 | 216.58 | 223.03 | +2.98% | 22,287 | 496,589,402 |
| 2024-04-12 | 220.1 | 221.23 | 216.48 | 216.58 | -1.6% | 14,356 | 313,725,433 |
| 2024-04-11 | 221.88 | 223.7 | 218.52 | 220.1 | -1.25% | 14,220 | 314,075,620 |
| 2024-04-10 | 225.7 | 226.4 | 221.8 | 222.88 | -1.18% | 10,929 | 244,448,154 |
| 2024-04-09 | 222.84 | 225.99 | 221.38 | 225.54 | +1.21% | 13,983 | 313,676,949 |
| 2024-04-08 | 230 | 230 | 221.8 | 222.84 | -3.32% | 24,175 | 541,383,709 |
| 2024-04-03 | 233.73 | 234.49 | 230.01 | 230.5 | -1.46% | 12,649 | 292,803,207 |
| 2024-04-02 | 234.51 | 235.2 | 233.01 | 233.91 | -0.22% | 9,562 | 223,730,942 |
| 2024-04-01 | 230 | 237.2 | 229.99 | 234.42 | +2.58% | 18,571 | 436,958,702 |
| 2024-03-29 | 230.6 | 231.69 | 227.08 | 228.52 | -0.9% | 11,233 | 257,413,171 |
| 2024-03-28 | 229.69 | 233.7 | 229 | 230.6 | -0.12% | 16,160 | 373,791,902 |
| 2024-03-27 | 232.18 | 234.56 | 230.8 | 230.88 | -0.56% | 12,555 | 291,954,345 |
| 2024-03-26 | 231.02 | 233.19 | 229.55 | 232.18 | +0.43% | 12,826 | 297,312,435 |
| 2024-03-25 | 232.47 | 233.83 | 230.8 | 231.18 | -1.17% | 11,330 | 262,946,890 |
| 2024-03-22 | 235.3 | 235.4 | 230.3 | 233.91 | -0.71% | 17,268 | 402,128,884 |
| 2024-03-21 | 235.65 | 236.95 | 235 | 235.58 | -0.05% | 8,859 | 208,975,859 |
| 2024-03-20 | 236.08 | 237.15 | 234.65 | 235.7 | -0.16% | 10,897 | 256,940,144 |
| 2024-03-19 | 234.33 | 238.48 | 232.5 | 236.08 | +0.47% | 17,061 | 403,295,645 |
| 2024-03-18 | 235 | 235.48 | 231.65 | 234.98 | +0.6% | 17,312 | 405,055,302 |
| 2024-03-15 | 235.56 | 237.4 | 232.15 | 233.58 | -0.85% | 18,086 | 423,404,965 |
| 2024-03-14 | 236.16 | 238.95 | 235.01 | 235.58 | -0.25% | 14,312 | 338,485,466 |
| 2024-03-13 | 237.17 | 240.67 | 234.94 | 236.16 | -0.42% | 22,453 | 532,406,108 |
| 2024-03-12 | 229.62 | 238.8 | 229.61 | 237.15 | +3.27% | 31,615 | 743,026,537 |
| 2024-03-11 | 224.54 | 230.3 | 223 | 229.63 | +2.27% | 21,635 | 492,041,177 |
| 2024-03-08 | 227.05 | 228.75 | 223.78 | 224.53 | -1.55% | 16,287 | 367,165,449 |
| 2024-03-07 | 227.99 | 229.38 | 226.01 | 228.07 | -0.04% | 16,696 | 380,305,670 |
| 2024-03-06 | 229.85 | 231.5 | 226.5 | 228.16 | -0.74% | 20,864 | 475,976,523 |
| 2024-03-05 | 223.03 | 229.89 | 222.3 | 229.85 | +2.67% | 30,825 | 701,692,093 |
| 2024-03-04 | 223.36 | 225.45 | 222.3 | 223.87 | +0.23% | 16,897 | 378,136,771 |
| 2024-03-01 | 223 | 225.18 | 221.7 | 223.36 | +0.16% | 17,081 | 381,507,238 |
| 2024-02-29 | 217.81 | 223.65 | 217.79 | 223 | +1.82% | 22,877 | 506,968,286 |
| 2024-02-28 | 218 | 222.83 | 218 | 219.01 | +0.1% | 24,708 | 545,311,167 |
| 2024-02-27 | 217 | 218.8 | 215 | 218.8 | +0.83% | 16,925 | 366,367,770 |
| 2024-02-26 | 218.21 | 222.55 | 216.55 | 217 | -0.55% | 20,695 | 453,165,530 |
| 2024-02-23 | 217 | 218.81 | 215.33 | 218.2 | +0.46% | 15,954 | 347,148,785 |
| 2024-02-22 | 214.77 | 218.98 | 214.14 | 217.21 | +0.92% | 16,174 | 351,387,871 |
| 2024-02-21 | 212 | 218.2 | 210.67 | 215.22 | +0.96% | 24,083 | 518,599,738 |
| 2024-02-20 | 212.65 | 215.5 | 211.5 | 213.17 | +0.41% | 19,238 | 411,047,868 |
| 2024-02-19 | 217.99 | 218.35 | 211.35 | 212.31 | -1.7% | 28,703 | 611,650,289 |
| 2024-02-08 | 214.3 | 217.86 | 209.52 | 215.98 | +1.4% | 41,579 | 890,465,149 |
| 2024-02-07 | 206.55 | 214 | 204 | 213 | +3.43% | 44,970 | 944,797,215 |
| 2024-02-06 | 192.56 | 206 | 191 | 205.93 | +6.94% | 47,502 | 951,742,735 |
| 2024-02-05 | 186.44 | 195.5 | 183.35 | 192.56 | +2.15% | 50,253 | 950,476,320 |
| 2024-02-02 | 191.21 | 194.55 | 180.69 | 188.51 | -1.41% | 57,691 | 1,086,900,852 |
| 2024-02-01 | 198.89 | 199.5 | 190.4 | 191.21 | -4.11% | 67,015 | 1,306,737,946 |
| 2024-01-31 | 198 | 203.8 | 197.55 | 199.4 | -9.16% | 70,065 | 1,393,666,935 |
| 2024-01-30 | 221.8 | 224.77 | 219.5 | 219.5 | -2.23% | 19,274 | 426,112,895 |
| 2024-01-29 | 228.3 | 229.3 | 223.24 | 224.5 | -1.54% | 18,490 | 416,298,378 |
| 2024-01-26 | 226.1 | 229.29 | 225.2 | 228.01 | 0% | 19,914 | 452,167,428 |
| 2024-01-25 | 225.9 | 228.4 | 224 | 228 | +1.23% | 20,811 | 471,686,365 |
| 2024-01-24 | 224.88 | 226.08 | 220.89 | 225.23 | +0.16% | 21,250 | 475,843,444 |
| 2024-01-23 | 220.05 | 225.48 | 219.6 | 224.88 | +1.49% | 24,043 | 535,537,391 |
| 2024-01-22 | 221 | 224.5 | 219 | 221.58 | +0.13% | 34,099 | 757,376,922 |
| 2024-01-19 | 219.49 | 221.6 | 218.11 | 221.3 | +0.58% | 24,542 | 540,661,998 |
| 2024-01-18 | 214 | 220.66 | 210.08 | 220.03 | +2.72% | 34,766 | 744,692,371 |
| 2024-01-17 | 219.08 | 220.4 | 214.2 | 214.2 | -2.86% | 22,534 | 488,514,383 |
| 2024-01-16 | 218.7 | 220.5 | 217 | 220.5 | +0.72% | 16,487 | 361,036,603 |
| 2024-01-15 | 218 | 220.87 | 215.06 | 218.93 | -0.26% | 15,352 | 334,907,238 |
| 2024-01-12 | 222.94 | 223.49 | 219.5 | 219.5 | -1.56% | 14,303 | 316,227,529 |
| 2024-01-11 | 219.11 | 224.77 | 218.01 | 222.98 | +1.81% | 19,268 | 427,638,009 |
| 2024-01-10 | 223.1 | 224.51 | 218.88 | 219.02 | -2.09% | 27,044 | 597,114,086 |
| 2024-01-09 | 228.81 | 229.2 | 223 | 223.7 | -2.23% | 23,788 | 535,092,784 |
| 2024-01-08 | 231.02 | 233.58 | 228.4 | 228.8 | -1.34% | 16,933 | 389,476,438 |
| 2024-01-05 | 232.4 | 232.7 | 229.52 | 231.9 | -0.22% | 17,077 | 394,920,810 |
| 2024-01-04 | 236.51 | 236.99 | 229.3 | 232.4 | -1.82% | 20,969 | 486,069,406 |
| 2024-01-03 | 237.9 | 240.47 | 235.71 | 236.71 | -0.55% | 14,039 | 333,258,701 |
| 2024-01-02 | 242.06 | 242.98 | 238 | 238.01 | -1.64% | 13,991 | 334,575,845 |
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：