股票概览
211.12
-0.98%
-2.08
213.2
开盘价
213.88
最高价
208.5
最低价
31,403
成交量
数据更新至: 2025-03-25
技术指标
216.42
MA5 (5日均线)
218.87
MA10 (10日均线)
210.76
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 | 213.2 | 213.88 | 208.5 | 211.12 | -0.98% | 31,403 | 661,527,113 |
| 2025-03-24 | 212.66 | 214.5 | 208.69 | 213.2 | -1.75% | 78,938 | 1,670,220,509 |
| 2025-03-21 | 218 | 219.99 | 214.3 | 217 | -0.71% | 52,981 | 1,146,461,754 |
| 2025-03-20 | 221.88 | 222.2 | 216.11 | 218.56 | -1.65% | 66,603 | 1,450,868,292 |
| 2025-03-19 | 222.7 | 227.34 | 221.2 | 222.22 | -1.15% | 52,119 | 1,163,430,595 |
| 2025-03-18 | 228 | 228.83 | 221.71 | 224.81 | -1.8% | 71,951 | 1,612,101,991 |
| 2025-03-17 | 227.3 | 228.93 | 219.1 | 228.93 | +2.73% | 121,898 | 2,751,092,183 |
| 2025-03-14 | 217.39 | 226.02 | 215.77 | 222.85 | +3.22% | 115,029 | 2,563,475,345 |
| 2025-03-13 | 214.1 | 219.98 | 213.51 | 215.9 | +0.84% | 55,437 | 1,197,536,914 |
| 2025-03-12 | 217 | 219.72 | 212.33 | 214.1 | -1.34% | 63,644 | 1,368,060,295 |
| 2025-03-11 | 204.86 | 217 | 203.85 | 217 | +5.33% | 102,566 | 2,188,912,070 |
| 2025-03-10 | 205.4 | 207 | 203 | 206.01 | +0.26% | 40,934 | 839,865,044 |
| 2025-03-07 | 200.5 | 206.65 | 198.5 | 205.47 | +2.28% | 60,492 | 1,232,896,640 |
| 2025-03-06 | 196.77 | 201.38 | 196.7 | 200.88 | +2.17% | 56,774 | 1,133,044,993 |
| 2025-03-05 | 195.89 | 198.49 | 193.53 | 196.61 | +0.37% | 37,582 | 737,367,956 |
| 2025-03-04 | 195.6 | 196.98 | 192.4 | 195.89 | -0.55% | 39,545 | 770,008,461 |
| 2025-03-03 | 203.68 | 206.67 | 195.88 | 196.97 | -3.29% | 73,474 | 1,470,215,719 |
| 2025-02-28 | 204 | 209.9 | 203.24 | 203.68 | -0.5% | 87,646 | 1,816,041,995 |
| 2025-02-27 | 198.74 | 207.96 | 198 | 204.7 | +2.74% | 117,743 | 2,415,826,944 |
| 2025-02-26 | 194.4 | 199.58 | 193.7 | 199.24 | +2.65% | 61,759 | 1,215,124,844 |
| 2025-02-25 | 197.05 | 198.5 | 193.2 | 194.1 | -2.42% | 46,154 | 902,393,411 |
| 2025-02-24 | 192.2 | 201.97 | 192 | 198.91 | +2.92% | 101,743 | 2,026,175,625 |
| 2025-02-21 | 190.6 | 194.39 | 189.1 | 193.26 | +1.37% | 59,682 | 1,148,308,715 |
| 2025-02-20 | 189.16 | 192.4 | 188.08 | 190.65 | +0.46% | 50,268 | 959,529,189 |
| 2025-02-19 | 187.57 | 189.96 | 186.2 | 189.77 | +0.75% | 46,601 | 877,502,868 |
| 2025-02-18 | 192.5 | 193.5 | 187.06 | 188.35 | -2.4% | 57,767 | 1,096,606,103 |
| 2025-02-17 | 188.2 | 194.6 | 188.2 | 192.98 | +1.5% | 74,662 | 1,433,889,427 |
| 2025-02-14 | 189.98 | 192.9 | 187.17 | 190.12 | -1.2% | 71,362 | 1,351,868,887 |
| 2025-02-13 | 181 | 194.05 | 180.27 | 192.43 | +6.75% | 164,671 | 3,120,333,851 |
| 2025-02-12 | 175 | 180.5 | 174.47 | 180.26 | +3.01% | 58,353 | 1,038,378,416 |
| 2025-02-11 | 176.39 | 178.2 | 174.73 | 175 | -0.79% | 41,371 | 728,898,578 |
| 2025-02-10 | 174.5 | 176.92 | 172.84 | 176.39 | +1.38% | 55,068 | 963,557,871 |
| 2025-02-07 | 171.45 | 175.17 | 169.22 | 173.99 | +1.49% | 60,957 | 1,056,689,838 |
| 2025-02-06 | 169.75 | 172.88 | 169.33 | 171.43 | +0.99% | 40,097 | 687,318,256 |
| 2025-02-05 | 172 | 173.99 | 168.9 | 169.75 | -1.31% | 41,893 | 712,889,005 |
| 2025-01-27 | 173.8 | 174.83 | 171.4 | 172 | -1.01% | 43,271 | 747,304,148 |
| 2025-01-24 | 173.34 | 175.79 | 172.8 | 173.76 | -1.87% | 40,116 | 698,768,920 |
| 2025-01-23 | 178 | 180.47 | 176.02 | 177.08 | +0.37% | 48,177 | 855,864,106 |
| 2025-01-22 | 179.07 | 179.25 | 174.86 | 176.42 | -1.88% | 40,931 | 722,975,943 |
| 2025-01-21 | 183 | 183.15 | 178.94 | 179.8 | -1.37% | 39,771 | 716,394,717 |
| 2025-01-20 | 180.22 | 184.98 | 180.22 | 182.3 | +2.09% | 65,130 | 1,192,246,214 |
| 2025-01-17 | 177.88 | 181.93 | 177.88 | 178.56 | +0.15% | 48,994 | 881,127,683 |
| 2025-01-16 | 180.8 | 182.5 | 177 | 178.3 | -1.08% | 38,740 | 694,559,898 |
| 2025-01-15 | 180.05 | 181.5 | 177.41 | 180.25 | -0.34% | 41,510 | 745,751,165 |
| 2025-01-14 | 174 | 180.99 | 173.59 | 180.86 | +4.21% | 76,972 | 1,378,649,004 |
| 2025-01-13 | 170.73 | 174.66 | 170.21 | 173.56 | +1.27% | 58,594 | 1,012,581,446 |
| 2025-01-10 | 173 | 174.07 | 170.68 | 171.39 | -0.99% | 41,460 | 713,827,995 |
| 2025-01-09 | 171.58 | 176.15 | 170.09 | 173.11 | +0.9% | 51,512 | 894,067,914 |
| 2025-01-08 | 173.97 | 174.99 | 170.1 | 171.57 | -1.36% | 48,095 | 829,466,011 |
| 2025-01-07 | 174.21 | 176.18 | 172.56 | 173.94 | -0.15% | 37,305 | 648,478,125 |
| 2025-01-06 | 176.09 | 177.7 | 172.5 | 174.2 | -2.13% | 69,795 | 1,220,052,716 |
| 2025-01-03 | 178 | 180.58 | 177 | 178 | +0.01% | 56,724 | 1,014,909,815 |
| 2025-01-02 | 183.25 | 184 | 177 | 177.98 | -3.38% | 89,257 | 1,600,761,357 |
| 2024-12-31 | 185.5 | 188 | 184.1 | 184.21 | -0.93% | 61,554 | 1,145,172,716 |
| 2024-12-30 | 188 | 188.83 | 185.45 | 185.93 | -0.99% | 47,820 | 891,931,310 |
| 2024-12-27 | 188.66 | 189.8 | 187.08 | 187.79 | -0.6% | 44,708 | 840,366,142 |
| 2024-12-26 | 188.88 | 190.2 | 187.4 | 188.93 | +0.03% | 30,179 | 570,676,726 |
| 2024-12-25 | 189.99 | 190.55 | 187.4 | 188.88 | -0.34% | 48,711 | 919,489,979 |
| 2024-12-24 | 188.41 | 190.49 | 187.51 | 189.52 | +0.59% | 51,005 | 963,954,692 |
| 2024-12-23 | 192.88 | 193.4 | 188.02 | 188.4 | -2.13% | 62,838 | 1,196,424,975 |
| 2024-12-20 | 193.23 | 194.79 | 191.96 | 192.5 | -0.38% | 38,897 | 751,578,252 |
| 2024-12-19 | 193.98 | 195.23 | 191.6 | 193.23 | -1.01% | 48,678 | 940,727,078 |
| 2024-12-18 | 195.51 | 197.46 | 194.38 | 195.21 | -0.06% | 37,308 | 730,283,970 |
| 2024-12-17 | 195 | 197.5 | 193.23 | 195.33 | +0.23% | 46,568 | 911,531,293 |
| 2024-12-16 | 199 | 200 | 193.85 | 194.89 | -2.28% | 76,119 | 1,486,716,473 |
| 2024-12-13 | 207 | 207.68 | 199.34 | 199.44 | -5.02% | 110,237 | 2,227,835,293 |
| 2024-12-12 | 203 | 210 | 202.66 | 209.98 | +2.49% | 93,683 | 1,943,589,677 |
| 2024-12-11 | 203.8 | 208.77 | 203.5 | 204.88 | -0.07% | 57,031 | 1,173,695,201 |
| 2024-12-10 | 210.97 | 214.27 | 203.8 | 205.02 | +2.26% | 141,422 | 2,954,291,053 |
| 2024-12-09 | 200 | 203 | 198.08 | 200.48 | +0.23% | 53,235 | 1,067,086,870 |
| 2024-12-06 | 198.78 | 202.9 | 197.7 | 200.01 | +0.62% | 50,962 | 1,021,827,361 |
| 2024-12-05 | 198.78 | 199.5 | 197.08 | 198.77 | -0.43% | 29,330 | 581,505,865 |
| 2024-12-04 | 200.87 | 201.99 | 197.73 | 199.63 | -0.26% | 45,027 | 900,011,060 |
| 2024-12-03 | 201.6 | 201.89 | 198.01 | 200.16 | -0.65% | 50,838 | 1,013,866,280 |
| 2024-12-02 | 201.01 | 205.2 | 200.02 | 201.47 | -1.09% | 66,155 | 1,333,849,019 |
| 2024-11-29 | 202 | 208.77 | 201 | 203.69 | +1.47% | 57,239 | 1,171,421,129 |
| 2024-11-28 | 202.79 | 203.44 | 199.3 | 200.73 | -0.83% | 37,372 | 751,583,127 |
| 2024-11-27 | 200.3 | 204.86 | 198.88 | 202.4 | +0.7% | 47,173 | 951,888,002 |
| 2024-11-26 | 197 | 202.8 | 196.3 | 201 | +1.65% | 53,777 | 1,080,103,323 |
| 2024-11-25 | 201.38 | 203.57 | 195.3 | 197.74 | -0.83% | 56,084 | 1,115,040,845 |
| 2024-11-22 | 208.5 | 209.42 | 199.14 | 199.4 | -4.36% | 68,625 | 1,393,024,858 |
| 2024-11-21 | 210 | 212.2 | 206.68 | 208.48 | -0.72% | 45,485 | 948,273,949 |
| 2024-11-20 | 208.55 | 212.4 | 206.41 | 210 | +0.44% | 42,295 | 885,549,477 |
| 2024-11-19 | 215 | 215.97 | 202.61 | 209.07 | -1.81% | 91,906 | 1,910,064,250 |
| 2024-11-18 | 215 | 219 | 211.6 | 212.92 | -1.8% | 56,973 | 1,225,053,407 |
| 2024-11-15 | 220.02 | 222.83 | 216.1 | 216.82 | -1.98% | 66,723 | 1,464,591,123 |
| 2024-11-14 | 220.65 | 225.89 | 220.09 | 221.21 | -0.82% | 49,626 | 1,104,400,905 |
| 2024-11-13 | 218.56 | 224.55 | 218 | 223.03 | +0.46% | 38,892 | 863,526,404 |
| 2024-11-12 | 227 | 230.4 | 221.2 | 222 | -1.77% | 66,435 | 1,498,652,189 |
| 2024-11-11 | 220.35 | 226.58 | 216.6 | 226 | -0.04% | 86,284 | 1,903,580,875 |
| 2024-11-08 | 235.4 | 237 | 224.6 | 226.1 | -3.13% | 112,669 | 2,568,068,059 |
| 2024-11-07 | 212.6 | 234 | 212.4 | 233.4 | +9.14% | 132,363 | 2,982,938,344 |
| 2024-11-06 | 218.3 | 219.41 | 211 | 213.86 | -1.8% | 71,474 | 1,537,490,701 |
| 2024-11-05 | 206.92 | 218.7 | 205.68 | 217.79 | +3.76% | 96,492 | 2,068,566,722 |
| 2024-11-04 | 208.76 | 211.8 | 205.5 | 209.9 | +0.55% | 67,991 | 1,419,058,230 |
| 2024-11-01 | 201.55 | 210.98 | 199.61 | 208.76 | +3.91% | 108,883 | 2,258,371,650 |
| 2024-10-31 | 199 | 203 | 197.09 | 200.9 | +1.93% | 65,249 | 1,303,777,792 |
| 2024-10-30 | 200.97 | 204.2 | 195.6 | 197.1 | -3.07% | 63,049 | 1,253,417,058 |
| 2024-10-29 | 201.12 | 209.88 | 201.12 | 203.34 | -0.55% | 74,523 | 1,532,478,414 |
| 2024-10-28 | 198.5 | 205 | 194.23 | 204.47 | +4.86% | 112,954 | 2,274,319,620 |
| 2024-10-25 | 192.46 | 197.45 | 191.5 | 195 | +1.17% | 51,251 | 997,425,861 |
| 2024-10-24 | 196 | 197.9 | 192.28 | 192.75 | -3.15% | 48,650 | 945,846,308 |
| 2024-10-23 | 196 | 203 | 194.18 | 199.02 | +1.54% | 84,648 | 1,683,119,739 |
| 2024-10-22 | 192.4 | 196.95 | 191.3 | 196 | +1.48% | 81,712 | 1,595,091,261 |
| 2024-10-21 | 190.8 | 195.75 | 189 | 193.14 | +1.1% | 85,651 | 1,643,940,252 |
| 2024-10-18 | 182.5 | 195.01 | 181.37 | 191.03 | +3.71% | 120,522 | 2,257,671,533 |
| 2024-10-17 | 191.67 | 192 | 183.9 | 184.19 | -3.31% | 72,876 | 1,364,958,041 |
| 2024-10-16 | 190 | 195.5 | 189 | 190.5 | -1.2% | 62,787 | 1,202,989,858 |
| 2024-10-15 | 202 | 202 | 192.35 | 192.81 | -4.62% | 71,448 | 1,408,471,813 |
| 2024-10-14 | 199.45 | 204.34 | 193.7 | 202.15 | +1.4% | 95,384 | 1,904,056,517 |
| 2024-10-11 | 208.5 | 208.5 | 196.56 | 199.36 | -4.77% | 103,498 | 2,083,314,204 |
| 2024-10-10 | 208.06 | 216.38 | 203.31 | 209.35 | +0.78% | 139,629 | 2,939,525,481 |
| 2024-10-09 | 225 | 225 | 207.72 | 207.72 | -10% | 200,981 | 4,266,851,727 |
| 2024-10-08 | 240.78 | 240.78 | 219.4 | 230.8 | +5.44% | 250,879 | 5,871,375,138 |
| 2024-09-30 | 216.01 | 218.89 | 208.02 | 218.89 | +10% | 179,661 | 3,895,009,332 |
| 2024-09-27 | 192 | 198.99 | 190.01 | 198.99 | +10% | 143,905 | 2,820,087,316 |
| 2024-09-26 | 164.63 | 180.9 | 164 | 180.9 | +10% | 146,033 | 2,541,322,457 |
| 2024-09-25 | 168.35 | 170.48 | 163.89 | 164.45 | -0.36% | 122,273 | 2,047,073,490 |
| 2024-09-24 | 157.8 | 165.05 | 154.23 | 165.05 | +6.84% | 132,310 | 2,123,235,016 |
| 2024-09-23 | 154.41 | 160.56 | 154.41 | 154.48 | +0.16% | 64,655 | 1,015,447,425 |
| 2024-09-20 | 151.9 | 155 | 151.14 | 154.23 | +0.71% | 63,484 | 971,352,686 |
| 2024-09-19 | 148.15 | 158.05 | 147.01 | 153.14 | +3.62% | 109,400 | 1,682,104,307 |
| 2024-09-18 | 149.7 | 151.39 | 147.3 | 147.79 | -1.6% | 57,636 | 855,742,611 |
| 2024-09-13 | 153 | 154.45 | 149.7 | 150.2 | -2.56% | 81,975 | 1,241,304,363 |
| 2024-09-12 | 159.5 | 160.13 | 154.11 | 154.15 | -3.6% | 68,205 | 1,066,200,103 |
| 2024-09-11 | 159.66 | 161 | 157.15 | 159.9 | +0.16% | 34,366 | 547,512,005 |
| 2024-09-10 | 159.6 | 163.7 | 158.82 | 159.65 | -0.16% | 50,361 | 810,008,755 |
| 2024-09-09 | 162.6 | 164.5 | 159.57 | 159.91 | -2.49% | 43,233 | 695,322,848 |
| 2024-09-06 | 167.62 | 168.2 | 163.8 | 163.99 | -2.5% | 25,024 | 414,467,977 |
| 2024-09-05 | 167.59 | 168.78 | 166.3 | 168.2 | +0.36% | 28,962 | 484,968,379 |
| 2024-09-04 | 169.3 | 171.92 | 167.47 | 167.59 | -1.21% | 29,610 | 499,012,649 |
| 2024-09-03 | 167.43 | 170.88 | 167.06 | 169.65 | +1.32% | 37,347 | 631,884,792 |
| 2024-09-02 | 175 | 175 | 167.44 | 167.44 | -5.31% | 69,134 | 1,176,306,101 |
| 2024-08-30 | 166 | 179.99 | 164.46 | 176.83 | +6.14% | 106,244 | 1,845,164,524 |
| 2024-08-29 | 162 | 168.39 | 161.25 | 166.6 | +0.6% | 93,533 | 1,550,683,764 |
| 2024-08-28 | 166.55 | 168 | 158.18 | 165.6 | -5.77% | 173,571 | 2,795,210,223 |
| 2024-08-27 | 175.03 | 177.9 | 172.19 | 175.74 | +0.02% | 42,511 | 743,970,386 |
| 2024-08-26 | 178 | 179.5 | 174.3 | 175.71 | -1.16% | 36,835 | 648,294,621 |
| 2024-08-23 | 178.7 | 180.71 | 176.87 | 177.78 | -0.5% | 31,556 | 562,661,542 |
| 2024-08-22 | 180.72 | 181.7 | 177.3 | 178.67 | -1.18% | 42,291 | 755,119,231 |
| 2024-08-21 | 181.2 | 183.32 | 180.7 | 180.81 | -0.75% | 28,929 | 525,675,064 |
| 2024-08-20 | 184 | 184 | 180.71 | 182.17 | -1.01% | 36,856 | 671,133,816 |
| 2024-08-19 | 184 | 189.07 | 183.56 | 184.03 | +0.13% | 38,744 | 718,104,493 |
| 2024-08-16 | 185.2 | 185.2 | 181.75 | 183.8 | -0.81% | 34,084 | 624,849,759 |
| 2024-08-15 | 184.55 | 188.58 | 184 | 185.31 | -0.13% | 43,441 | 807,088,591 |
| 2024-08-14 | 188.8 | 188.98 | 183.4 | 185.55 | -1.76% | 47,676 | 882,444,102 |
| 2024-08-13 | 191.63 | 191.66 | 187.45 | 188.88 | -1.26% | 33,455 | 630,608,921 |
| 2024-08-12 | 191.67 | 193.47 | 189.62 | 191.29 | -1.14% | 34,544 | 660,577,440 |
| 2024-08-09 | 195.8 | 198.18 | 192.5 | 193.5 | -0.72% | 48,145 | 938,133,175 |
| 2024-08-08 | 189.9 | 200.55 | 189.3 | 194.9 | +2.04% | 81,030 | 1,585,671,738 |
| 2024-08-07 | 184.94 | 191.97 | 183.38 | 191 | +3.24% | 78,184 | 1,474,820,219 |
| 2024-08-06 | 183.59 | 186.4 | 182.01 | 185 | +0.86% | 62,940 | 1,157,218,497 |
| 2024-08-05 | 177.2 | 186.02 | 176.39 | 183.42 | +3.63% | 90,165 | 1,653,251,931 |
| 2024-08-02 | 177 | 179.99 | 176.03 | 177 | -0.69% | 35,439 | 629,652,559 |
| 2024-08-01 | 184.25 | 184.3 | 177 | 178.23 | -3.31% | 66,236 | 1,188,664,352 |
| 2024-07-31 | 180.14 | 188 | 180.1 | 184.33 | +1.97% | 88,852 | 1,643,340,571 |
| 2024-07-30 | 176.99 | 180.79 | 173.2 | 180.76 | +1.18% | 77,579 | 1,372,333,723 |
| 2024-07-29 | 180.23 | 182.99 | 178.01 | 178.65 | -2.03% | 54,955 | 987,331,352 |
| 2024-07-26 | 181.79 | 183.7 | 179.27 | 182.35 | +0.48% | 44,074 | 800,434,707 |
| 2024-07-25 | 181.01 | 184.45 | 179.66 | 181.47 | +0.26% | 58,104 | 1,053,333,178 |
| 2024-07-24 | 184.99 | 186.55 | 180.01 | 181 | -2.32% | 73,152 | 1,334,453,523 |
| 2024-07-23 | 197 | 197.59 | 185.29 | 185.29 | -5.94% | 84,168 | 1,591,115,756 |
| 2024-07-22 | 204.09 | 204.09 | 196.3 | 197 | -3.44% | 67,253 | 1,339,006,204 |
| 2024-07-19 | 199.2 | 204.66 | 196.83 | 204.01 | +1.85% | 69,484 | 1,403,420,242 |
| 2024-07-18 | 198.5 | 204.3 | 198 | 200.3 | +0.45% | 61,207 | 1,232,216,709 |
| 2024-07-17 | 193 | 199.61 | 190.7 | 199.4 | +3.22% | 66,997 | 1,317,540,300 |
| 2024-07-16 | 194.99 | 196.2 | 192.04 | 193.18 | -1.39% | 50,324 | 974,223,634 |
| 2024-07-15 | 197.1 | 199.48 | 194.49 | 195.9 | -0.67% | 47,412 | 931,386,465 |
| 2024-07-12 | 194.96 | 198.65 | 192.35 | 197.22 | +2.09% | 73,127 | 1,433,158,257 |
| 2024-07-11 | 193.65 | 198.56 | 190.51 | 193.19 | +1% | 76,746 | 1,497,542,128 |
| 2024-07-10 | 187.91 | 195.67 | 186.66 | 191.28 | +0.78% | 65,058 | 1,246,236,821 |
| 2024-07-09 | 189.02 | 190.98 | 184.23 | 189.8 | -0.11% | 99,167 | 1,858,001,733 |
| 2024-07-08 | 192.88 | 194.36 | 188.88 | 190 | -1.81% | 50,222 | 959,466,218 |
| 2024-07-05 | 196.65 | 198.56 | 192.89 | 193.5 | -3.9% | 45,332 | 881,971,499 |
| 2024-07-04 | 203.41 | 205.6 | 199.5 | 201.35 | -1.01% | 47,284 | 954,006,983 |
| 2024-07-03 | 208.5 | 209.81 | 203 | 203.41 | -2.51% | 41,840 | 858,122,704 |
| 2024-07-02 | 206 | 211.4 | 204.62 | 208.64 | +0.76% | 52,774 | 1,101,803,713 |
| 2024-07-01 | 209 | 211.63 | 204.03 | 207.06 | -1.81% | 60,467 | 1,249,992,167 |
| 2024-06-28 | 215 | 216.5 | 210.45 | 210.88 | -2.37% | 48,003 | 1,018,714,811 |
| 2024-06-27 | 217.2 | 218 | 212.8 | 216.01 | -0.94% | 43,280 | 931,236,697 |
| 2024-06-26 | 216.55 | 221.59 | 216.55 | 218.05 | -0.33% | 35,188 | 770,614,614 |
| 2024-06-25 | 219.05 | 221.98 | 217.42 | 218.77 | -0.17% | 50,090 | 1,097,975,599 |
| 2024-06-24 | 213.01 | 222 | 212.38 | 219.14 | +0.99% | 66,266 | 1,443,943,443 |
| 2024-06-21 | 222 | 223.49 | 215.64 | 217 | -3.22% | 73,629 | 1,604,356,267 |
| 2024-06-20 | 225 | 225.81 | 219.99 | 224.22 | -0.38% | 51,719 | 1,149,657,738 |
| 2024-06-19 | 228 | 228.8 | 224.5 | 225.08 | -1.22% | 40,875 | 923,798,513 |
| 2024-06-18 | 232.5 | 235 | 226.8 | 227.87 | -2.32% | 44,506 | 1,022,918,815 |
| 2024-06-17 | 233.8 | 234.5 | 227.5 | 233.29 | -0.65% | 51,235 | 1,183,020,084 |
| 2024-06-14 | 228.4 | 235.88 | 226.54 | 234.81 | +2.81% | 70,290 | 1,627,889,188 |
| 2024-06-13 | 231.98 | 232.9 | 226.82 | 228.4 | -1.44% | 46,359 | 1,058,056,561 |
| 2024-06-12 | 231.67 | 234.9 | 231 | 231.74 | -0.03% | 33,791 | 787,721,431 |
| 2024-06-11 | 236.69 | 237.8 | 230.31 | 231.81 | -2.37% | 53,643 | 1,248,061,460 |
| 2024-06-07 | 243.98 | 244.3 | 236.43 | 237.43 | -1.82% | 44,043 | 1,050,139,033 |
| 2024-06-06 | 243.88 | 244.98 | 238.5 | 241.83 | -0.87% | 42,557 | 1,028,689,713 |
| 2024-06-05 | 243.5 | 247.33 | 242.5 | 243.96 | +0.02% | 36,256 | 885,219,954 |
| 2024-06-04 | 243.1 | 246.42 | 242 | 243.91 | +0.33% | 36,655 | 896,859,463 |
| 2024-06-03 | 241.8 | 246.75 | 240.08 | 243.1 | +0.73% | 39,717 | 966,361,002 |
| 2024-05-31 | 244 | 245.54 | 241.34 | 241.34 | -0.89% | 29,509 | 717,187,898 |
| 2024-05-30 | 244.11 | 247 | 241.24 | 243.5 | -0.77% | 32,740 | 798,201,752 |
| 2024-05-29 | 247.97 | 248.97 | 244.35 | 245.38 | -1.04% | 30,113 | 741,258,527 |
| 2024-05-28 | 250.14 | 251.41 | 247.65 | 247.97 | -1.27% | 23,678 | 588,936,139 |
| 2024-05-27 | 251.88 | 254.58 | 250.02 | 251.16 | -0.39% | 29,156 | 734,931,392 |
| 2024-05-24 | 257.61 | 257.9 | 250 | 252.14 | -2.06% | 37,409 | 944,087,538 |
| 2024-05-23 | 260.52 | 261 | 257.08 | 257.45 | -0.76% | 20,551 | 529,938,843 |
| 2024-05-22 | 261.33 | 262 | 256.7 | 259.42 | -0.73% | 28,807 | 744,935,068 |
| 2024-05-21 | 258.99 | 262 | 255.3 | 261.33 | -1.22% | 34,760 | 900,720,099 |
| 2024-05-20 | 263.77 | 271.5 | 263 | 264.57 | +0.3% | 39,987 | 1,068,149,546 |
| 2024-05-17 | 262.14 | 265.59 | 258.8 | 263.77 | +0.75% | 35,229 | 922,611,637 |
| 2024-05-16 | 261.8 | 263.89 | 256.18 | 261.8 | +0.52% | 41,132 | 1,073,935,391 |
| 2024-05-15 | 263.13 | 264.59 | 260.13 | 260.45 | -1.03% | 22,963 | 600,762,410 |
| 2024-05-14 | 264.53 | 265.12 | 260 | 263.17 | -0.36% | 38,042 | 996,393,484 |
| 2024-05-13 | 268.03 | 269 | 263.79 | 264.12 | -2.29% | 51,867 | 1,375,418,590 |
| 2024-05-10 | 269.96 | 271.85 | 267.1 | 270.32 | +0.48% | 27,174 | 732,408,841 |
| 2024-05-09 | 269.56 | 271 | 267.8 | 269.03 | +0.12% | 35,974 | 968,339,618 |
| 2024-05-08 | 270.07 | 271.5 | 268.08 | 268.7 | -0.53% | 25,621 | 689,723,573 |
| 2024-05-07 | 268 | 272.56 | 265 | 270.12 | +0.42% | 37,961 | 1,025,801,043 |
| 2024-05-06 | 266.99 | 273.68 | 265.5 | 269 | +2.55% | 72,194 | 1,947,736,842 |
| 2024-04-30 | 259.8 | 267.38 | 258.8 | 262.31 | +1.65% | 61,032 | 1,609,490,302 |
| 2024-04-29 | 252.31 | 265 | 252.28 | 258.05 | +2.28% | 81,868 | 2,127,934,678 |
| 2024-04-26 | 249 | 255.98 | 249 | 252.29 | +2.73% | 67,284 | 1,699,728,935 |
| 2024-04-25 | 249 | 249 | 243.17 | 245.58 | -1.41% | 31,800 | 778,419,764 |
| 2024-04-24 | 249.65 | 249.7 | 245.5 | 249.09 | +0.28% | 22,173 | 550,722,672 |
| 2024-04-23 | 244.67 | 249.05 | 241.75 | 248.4 | +1.93% | 38,966 | 961,016,220 |
| 2024-04-22 | 240.87 | 245.82 | 239.55 | 243.7 | +2.02% | 29,764 | 725,940,738 |
| 2024-04-19 | 240.82 | 243.5 | 236.5 | 238.88 | -1.45% | 28,495 | 679,538,833 |
| 2024-04-18 | 242.19 | 246.45 | 239 | 242.4 | -0.34% | 28,625 | 695,752,262 |
| 2024-04-17 | 245.3 | 247.6 | 241.4 | 243.23 | -1.85% | 37,262 | 907,131,052 |
| 2024-04-16 | 249 | 251.5 | 245.2 | 247.81 | -1.58% | 35,752 | 884,230,219 |
| 2024-04-15 | 240.09 | 251.9 | 238.59 | 251.79 | +4.87% | 55,703 | 1,383,899,163 |
| 2024-04-12 | 243.4 | 245.8 | 240 | 240.1 | -1.48% | 27,649 | 669,019,620 |
| 2024-04-11 | 242.4 | 246 | 242 | 243.71 | -0.43% | 23,248 | 566,389,666 |
| 2024-04-10 | 246.65 | 248.5 | 241.51 | 244.76 | -0.32% | 34,377 | 842,622,561 |
| 2024-04-09 | 246.62 | 248.85 | 244.66 | 245.55 | -0.43% | 23,788 | 585,050,099 |
| 2024-04-08 | 250 | 250 | 245.25 | 246.62 | -2.78% | 46,521 | 1,147,898,214 |
| 2024-04-03 | 254.3 | 256.2 | 252.55 | 253.68 | -0.24% | 18,575 | 472,234,982 |
| 2024-04-02 | 251.5 | 256.08 | 250.51 | 254.3 | +0.7% | 32,703 | 831,542,744 |
| 2024-04-01 | 245 | 257 | 244.99 | 252.54 | +3.04% | 41,622 | 1,053,377,823 |
| 2024-03-29 | 245.01 | 246.89 | 243.57 | 245.08 | -0.01% | 14,115 | 345,548,146 |
| 2024-03-28 | 246 | 248.98 | 244.7 | 245.1 | -0.47% | 28,248 | 696,652,134 |
| 2024-03-27 | 249.84 | 251.79 | 245.26 | 246.26 | -1.57% | 26,500 | 655,799,970 |
| 2024-03-26 | 247.99 | 250.99 | 246.45 | 250.18 | +1.48% | 29,790 | 741,151,822 |
| 2024-03-25 | 248 | 248 | 243.23 | 246.52 | -0.13% | 25,733 | 631,447,154 |
| 2024-03-22 | 249.74 | 250 | 243.1 | 246.85 | -1.15% | 32,884 | 807,906,216 |
| 2024-03-21 | 251.5 | 252.99 | 248.8 | 249.73 | +0.37% | 30,063 | 753,797,264 |
| 2024-03-20 | 249.54 | 250.5 | 247.9 | 248.8 | -0.67% | 32,736 | 814,536,560 |
| 2024-03-19 | 248 | 254 | 246.16 | 250.48 | +0.13% | 38,545 | 967,711,592 |
| 2024-03-18 | 249.6 | 251.27 | 247.5 | 250.15 | -0.69% | 26,101 | 651,079,201 |
| 2024-03-15 | 249.57 | 252.99 | 248 | 251.88 | +0.2% | 35,003 | 875,398,298 |
| 2024-03-14 | 254.33 | 257.74 | 245.2 | 251.38 | -1.3% | 46,981 | 1,179,116,331 |
| 2024-03-13 | 252.5 | 256.71 | 251.88 | 254.7 | -0.29% | 34,011 | 864,856,596 |
| 2024-03-12 | 242.11 | 257.8 | 241.65 | 255.44 | +5.51% | 73,699 | 1,859,518,774 |
| 2024-03-11 | 236.5 | 243.55 | 236.36 | 242.11 | +2.16% | 33,151 | 800,155,870 |
| 2024-03-08 | 237.2 | 239.45 | 235.81 | 237 | -0.33% | 21,278 | 504,534,089 |
| 2024-03-07 | 238.69 | 239.57 | 236.4 | 237.78 | -0.09% | 25,031 | 595,347,610 |
| 2024-03-06 | 241.7 | 242.96 | 237.69 | 238 | -1.64% | 24,440 | 584,376,559 |
| 2024-03-05 | 236.56 | 243 | 235.4 | 241.96 | +2.27% | 47,095 | 1,134,536,384 |
| 2024-03-04 | 236.9 | 240.37 | 235.56 | 236.6 | -0.17% | 35,944 | 853,958,047 |
| 2024-03-01 | 231.9 | 239.28 | 230.85 | 237 | +1.69% | 48,959 | 1,155,734,822 |
| 2024-02-29 | 226.79 | 233.5 | 225.95 | 233.06 | +2.76% | 43,888 | 1,012,859,648 |
| 2024-02-28 | 225.11 | 228.78 | 223.2 | 226.79 | +0.32% | 36,886 | 837,025,922 |
| 2024-02-27 | 226.22 | 227.98 | 223.9 | 226.07 | -0.95% | 40,986 | 923,039,452 |
| 2024-02-26 | 232 | 234.38 | 227.5 | 228.23 | -2.24% | 35,743 | 819,970,561 |
| 2024-02-23 | 232.15 | 238.39 | 231.55 | 233.46 | -0.61% | 31,344 | 733,924,838 |
| 2024-02-22 | 232.97 | 235.98 | 230.38 | 234.9 | +0.44% | 29,619 | 690,301,653 |
| 2024-02-21 | 223 | 236.88 | 221.01 | 233.87 | +4.79% | 85,796 | 1,988,638,468 |
| 2024-02-20 | 224.88 | 228.18 | 220.91 | 223.17 | -0.73% | 38,204 | 855,020,934 |
| 2024-02-19 | 229.78 | 232 | 223.54 | 224.82 | -0.17% | 55,320 | 1,256,249,711 |
| 2024-02-08 | 226.51 | 229.7 | 220.13 | 225.2 | -0.5% | 55,601 | 1,244,826,495 |
| 2024-02-07 | 220.99 | 227 | 218 | 226.33 | +2.97% | 64,033 | 1,436,715,629 |
| 2024-02-06 | 214.08 | 221.3 | 213.6 | 219.8 | +2.4% | 63,299 | 1,386,146,221 |
| 2024-02-05 | 206.74 | 217.2 | 205.58 | 214.65 | +2.46% | 67,350 | 1,434,506,074 |
| 2024-02-02 | 205.02 | 212.41 | 203.88 | 209.5 | +2.71% | 68,195 | 1,429,142,156 |
| 2024-02-01 | 200 | 205.5 | 199.59 | 203.97 | +1.93% | 39,460 | 802,830,247 |
| 2024-01-31 | 200 | 202.17 | 197.97 | 200.11 | -0.5% | 37,095 | 742,806,555 |
| 2024-01-30 | 207.1 | 207.12 | 200.61 | 201.11 | -3.41% | 30,391 | 616,068,728 |
| 2024-01-29 | 208.19 | 212.6 | 206.4 | 208.2 | +0.39% | 41,159 | 863,434,949 |
| 2024-01-26 | 203.13 | 207.71 | 203.01 | 207.39 | +1.52% | 42,764 | 882,488,343 |
| 2024-01-25 | 200.63 | 205.59 | 198.5 | 204.29 | +1.78% | 44,908 | 909,502,793 |
| 2024-01-24 | 203.5 | 203.99 | 196.94 | 200.72 | -0.27% | 36,187 | 721,983,266 |
| 2024-01-23 | 201.71 | 203.71 | 199 | 201.26 | -0.48% | 31,961 | 642,172,263 |
| 2024-01-22 | 204 | 204.97 | 200 | 202.23 | -1.58% | 51,416 | 1,042,323,562 |
| 2024-01-19 | 202.05 | 207.8 | 201 | 205.48 | +0.56% | 53,282 | 1,090,805,772 |
| 2024-01-18 | 198 | 204.61 | 195.88 | 204.34 | +4.05% | 83,245 | 1,661,864,360 |
| 2024-01-17 | 203.71 | 204.5 | 194.43 | 196.39 | -3.97% | 73,476 | 1,449,613,535 |
| 2024-01-16 | 202.89 | 206.99 | 201.2 | 204.51 | +0.3% | 46,967 | 958,954,118 |
| 2024-01-15 | 210.8 | 210.8 | 203.5 | 203.89 | -3.58% | 53,801 | 1,109,787,224 |
| 2024-01-12 | 211.11 | 212.48 | 207.5 | 211.47 | -0.66% | 27,913 | 587,909,867 |
| 2024-01-11 | 211.9 | 214.3 | 209.33 | 212.88 | -0.1% | 21,581 | 458,278,277 |
| 2024-01-10 | 210 | 216 | 208.31 | 213.1 | +0.99% | 29,398 | 625,384,758 |
| 2024-01-09 | 213.45 | 214.99 | 209.21 | 211.01 | -1.17% | 31,829 | 673,043,907 |
| 2024-01-08 | 214.53 | 216.5 | 211 | 213.51 | -0.79% | 29,488 | 629,175,685 |
| 2024-01-05 | 216.98 | 217.82 | 214.13 | 215.22 | -1.05% | 32,365 | 699,167,419 |
| 2024-01-04 | 221 | 221 | 215.17 | 217.5 | -1.61% | 40,450 | 878,534,115 |
| 2024-01-03 | 221.01 | 223.19 | 219.2 | 221.07 | -0.32% | 35,216 | 777,209,472 |
| 2024-01-02 | 228.08 | 228.7 | 221.49 | 221.79 | -3.87% | 45,686 | 1,020,209,081 |
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：