股票概览
133.48
-0.78%
-1.05
134.99
开盘价
135.54
最高价
132.66
最低价
7,258
成交量
数据更新至: 2024-12-31
技术指标
136.11
MA5 (5日均线)
134.73
MA10 (10日均线)
133.57
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 134.99 | 135.54 | 132.66 | 133.48 | -0.78% | 7,258 | 97,006,980 |
| 2024-12-30 | 135.99 | 137.33 | 134.3 | 134.53 | -0.58% | 9,211 | 124,692,661 |
| 2024-12-27 | 138.8 | 139.2 | 134.77 | 135.31 | -2.81% | 11,809 | 160,424,474 |
| 2024-12-26 | 137.12 | 140.33 | 136.5 | 139.22 | +0.88% | 9,661 | 134,274,014 |
| 2024-12-25 | 133.8 | 138.9 | 133.8 | 138 | +2.11% | 10,253 | 140,722,513 |
| 2024-12-24 | 136.51 | 136.75 | 133.36 | 135.15 | +0.5% | 8,191 | 110,615,838 |
| 2024-12-23 | 131.94 | 139.3 | 131.58 | 134.48 | +1.56% | 22,956 | 313,431,004 |
| 2024-12-20 | 133.04 | 133.39 | 132 | 132.41 | -0.01% | 4,454 | 59,025,660 |
| 2024-12-19 | 131.79 | 132.85 | 130.18 | 132.42 | +0.09% | 5,340 | 70,352,412 |
| 2024-12-18 | 131.45 | 133.4 | 130.3 | 132.3 | -0.23% | 8,757 | 115,651,296 |
| 2024-12-17 | 131.88 | 134.22 | 129.25 | 132.6 | +2.39% | 11,470 | 151,686,681 |
| 2024-12-16 | 133.28 | 133.87 | 128.7 | 129.5 | -2.41% | 10,516 | 137,011,918 |
| 2024-12-13 | 135.12 | 136.75 | 132.7 | 132.7 | -2.56% | 10,852 | 145,565,382 |
| 2024-12-12 | 136.23 | 137.73 | 134.08 | 136.18 | -0.17% | 10,064 | 136,526,105 |
| 2024-12-11 | 134.6 | 137.18 | 133.38 | 136.41 | +1.34% | 14,831 | 200,886,607 |
| 2024-12-10 | 136 | 136 | 132.14 | 134.6 | +2.23% | 21,065 | 283,526,243 |
| 2024-12-09 | 129.56 | 133.64 | 128.28 | 131.66 | +1.63% | 17,199 | 226,559,830 |
| 2024-12-06 | 129.47 | 131.2 | 128.53 | 129.55 | +0.06% | 15,165 | 196,876,589 |
| 2024-12-05 | 131.04 | 131.11 | 128.52 | 129.47 | -1.53% | 13,930 | 180,246,344 |
| 2024-12-04 | 133.22 | 134.22 | 130.68 | 131.48 | -1.74% | 19,291 | 255,135,650 |
| 2024-12-03 | 133 | 135.31 | 131.66 | 133.81 | +0.61% | 10,956 | 146,585,327 |
| 2024-12-02 | 133.89 | 135.9 | 132 | 133 | -1.14% | 22,245 | 296,384,959 |
| 2024-11-29 | 134.42 | 137.2 | 134 | 134.54 | -1.33% | 12,990 | 175,200,584 |
| 2024-11-28 | 140.98 | 140.98 | 135.8 | 136.36 | -2.77% | 9,451 | 129,704,760 |
| 2024-11-27 | 136.51 | 140.5 | 136 | 140.24 | +2.73% | 8,996 | 124,918,880 |
| 2024-11-26 | 136.57 | 137.88 | 135.87 | 136.51 | -0.71% | 7,444 | 101,750,304 |
| 2024-11-25 | 135.25 | 140.5 | 134.42 | 137.49 | +2.28% | 16,568 | 228,659,381 |
| 2024-11-22 | 143.75 | 145 | 134 | 134.42 | -7.06% | 19,753 | 271,475,176 |
| 2024-11-21 | 143.44 | 147.89 | 143.44 | 144.63 | +0.52% | 14,547 | 212,257,176 |
| 2024-11-20 | 141.2 | 145.59 | 141.2 | 143.88 | +0.4% | 9,480 | 136,098,781 |
| 2024-11-19 | 139.6 | 143.68 | 139.6 | 143.31 | +2.66% | 10,312 | 146,626,428 |
| 2024-11-18 | 139.98 | 143.8 | 138.03 | 139.6 | +1.38% | 13,950 | 196,636,402 |
| 2024-11-15 | 140 | 142 | 137.6 | 137.7 | -2.37% | 9,909 | 138,315,232 |
| 2024-11-14 | 143.47 | 145.48 | 140.51 | 141.04 | -2.54% | 11,093 | 158,340,734 |
| 2024-11-13 | 142.35 | 145.12 | 141.52 | 144.72 | +0.68% | 10,817 | 155,504,563 |
| 2024-11-12 | 143.5 | 148.58 | 142.13 | 143.74 | +0.12% | 15,463 | 223,922,727 |
| 2024-11-11 | 137 | 144 | 135.68 | 143.57 | +4.48% | 24,280 | 344,650,289 |
| 2024-11-08 | 137.2 | 141.98 | 136.66 | 137.41 | +0.96% | 21,191 | 296,101,720 |
| 2024-11-07 | 136 | 137 | 133.6 | 136.11 | -0.69% | 15,977 | 215,933,571 |
| 2024-11-06 | 136.41 | 138.5 | 134.64 | 137.05 | +0.42% | 19,391 | 265,222,263 |
| 2024-11-05 | 138.64 | 138.64 | 133 | 136.48 | -1.95% | 30,253 | 408,421,626 |
| 2024-11-04 | 137.2 | 141.23 | 137.02 | 139.2 | +1.45% | 17,059 | 237,764,217 |
| 2024-11-01 | 137.3 | 139.2 | 135.33 | 137.21 | -0.07% | 15,807 | 217,558,527 |
| 2024-10-31 | 133.43 | 138.38 | 131.96 | 137.3 | +2.3% | 27,573 | 375,785,670 |
| 2024-10-30 | 136.78 | 137.29 | 131.83 | 134.21 | -2.27% | 29,053 | 387,513,092 |
| 2024-10-29 | 140.98 | 141.3 | 136 | 137.33 | -3.15% | 28,881 | 399,320,864 |
| 2024-10-28 | 146 | 148.24 | 138.6 | 141.8 | -4.35% | 47,165 | 665,297,307 |
| 2024-10-25 | 149.29 | 150.04 | 147 | 148.25 | -0.66% | 14,976 | 221,933,010 |
| 2024-10-24 | 150.26 | 152.33 | 148.34 | 149.24 | -0.57% | 8,446 | 126,870,069 |
| 2024-10-23 | 150.03 | 150.98 | 147.8 | 150.1 | +0.06% | 10,522 | 157,523,529 |
| 2024-10-22 | 148.44 | 151.49 | 147.94 | 150.01 | +0.68% | 7,128 | 106,968,502 |
| 2024-10-21 | 148.53 | 151.3 | 146.06 | 149 | +0.32% | 15,483 | 230,706,266 |
| 2024-10-18 | 140.41 | 151.18 | 139.4 | 148.52 | +5.78% | 23,542 | 344,633,602 |
| 2024-10-17 | 142.65 | 143.96 | 140.01 | 140.41 | -0.61% | 10,000 | 141,804,587 |
| 2024-10-16 | 139.37 | 143.76 | 138 | 141.27 | +1.41% | 17,341 | 245,199,197 |
| 2024-10-15 | 151.62 | 151.62 | 139 | 139.3 | -8.31% | 32,606 | 470,028,783 |
| 2024-10-14 | 149.7 | 152.87 | 145.87 | 151.93 | +1.48% | 15,693 | 235,255,424 |
| 2024-10-11 | 153 | 153.37 | 146.67 | 149.71 | -2.79% | 10,597 | 158,850,816 |
| 2024-10-10 | 145.8 | 156.75 | 145.51 | 154 | +5.08% | 32,925 | 503,754,933 |
| 2024-10-09 | 154 | 156.17 | 146.14 | 146.55 | -6.67% | 24,479 | 370,236,922 |
| 2024-10-08 | 162.42 | 162.42 | 146.05 | 157.02 | +6.33% | 37,938 | 588,361,275 |
| 2024-09-30 | 138.73 | 147.8 | 136.97 | 147.67 | +8.57% | 27,015 | 387,049,295 |
| 2024-09-27 | 133 | 136.5 | 132 | 136.01 | +2.88% | 13,302 | 179,798,705 |
| 2024-09-26 | 131.69 | 133 | 129 | 132.2 | +0.45% | 22,198 | 289,585,259 |
| 2024-09-25 | 134.2 | 134.8 | 131.06 | 131.61 | -1.84% | 17,252 | 229,338,941 |
| 2024-09-24 | 131.85 | 134.8 | 128.28 | 134.08 | +2.09% | 23,877 | 314,819,878 |
| 2024-09-23 | 130.16 | 133.5 | 129.7 | 131.33 | +0.69% | 14,495 | 190,444,545 |
| 2024-09-20 | 130.55 | 133.05 | 129.28 | 130.43 | -1.26% | 16,275 | 212,321,446 |
| 2024-09-19 | 126.1 | 132.51 | 125.5 | 132.1 | +4.86% | 38,453 | 498,231,178 |
| 2024-09-18 | 119.52 | 126.37 | 118.22 | 125.98 | +6.76% | 22,559 | 277,935,132 |
| 2024-09-13 | 121.56 | 121.56 | 117 | 118 | -2.82% | 19,554 | 231,618,238 |
| 2024-09-12 | 125.48 | 126.51 | 121.3 | 121.42 | -2.65% | 12,427 | 152,657,890 |
| 2024-09-11 | 119.01 | 125.4 | 117.9 | 124.73 | +4.44% | 22,727 | 280,027,303 |
| 2024-09-10 | 122.76 | 122.76 | 117.35 | 119.43 | -1.87% | 23,164 | 276,278,787 |
| 2024-09-09 | 126.12 | 127.79 | 120.88 | 121.7 | -3.64% | 24,687 | 303,592,434 |
| 2024-09-06 | 124.4 | 128.5 | 124.21 | 126.3 | +1.58% | 21,794 | 276,908,258 |
| 2024-09-05 | 123.55 | 126.5 | 123.02 | 124.33 | +1.02% | 16,102 | 200,489,118 |
| 2024-09-04 | 117.08 | 124.59 | 116.91 | 123.07 | +4.25% | 18,798 | 230,010,987 |
| 2024-09-03 | 115.56 | 118.18 | 114.17 | 118.05 | +2.31% | 20,881 | 243,566,321 |
| 2024-09-02 | 117 | 117.43 | 114.26 | 115.39 | -1.12% | 11,111 | 128,682,547 |
| 2024-08-30 | 114.1 | 118.18 | 113.7 | 116.7 | +1.69% | 18,606 | 217,804,769 |
| 2024-08-29 | 111.68 | 116.18 | 110.61 | 114.76 | +2.25% | 10,696 | 121,618,636 |
| 2024-08-28 | 113.3 | 115.96 | 111.54 | 112.23 | -1.21% | 8,440 | 95,504,777 |
| 2024-08-27 | 114.34 | 114.65 | 112.67 | 113.6 | -1.09% | 6,935 | 78,951,063 |
| 2024-08-26 | 115.15 | 116.34 | 113.43 | 114.85 | +0.02% | 10,172 | 116,801,652 |
| 2024-08-23 | 115.54 | 117.7 | 114.76 | 114.83 | -1.23% | 7,061 | 81,711,619 |
| 2024-08-22 | 116.05 | 117.88 | 115.85 | 116.26 | +0.44% | 10,540 | 123,039,384 |
| 2024-08-21 | 117.8 | 120.29 | 115.7 | 115.75 | -2.33% | 12,802 | 150,662,849 |
| 2024-08-20 | 118.35 | 119.9 | 117.12 | 118.51 | -0.14% | 14,757 | 174,033,048 |
| 2024-08-19 | 121.4 | 123.29 | 118.68 | 118.68 | -2.24% | 14,628 | 176,756,071 |
| 2024-08-16 | 118.75 | 126 | 118.75 | 121.4 | +4.33% | 44,234 | 544,197,786 |
| 2024-08-15 | 116.86 | 117.3 | 114.7 | 116.36 | -0.63% | 15,310 | 177,379,777 |
| 2024-08-14 | 119.17 | 119.23 | 117.04 | 117.1 | -1.96% | 4,489 | 52,947,366 |
| 2024-08-13 | 118.98 | 119.78 | 117.01 | 119.44 | +0.68% | 8,792 | 103,753,447 |
| 2024-08-12 | 120.4 | 121.17 | 118.58 | 118.63 | -1.94% | 10,406 | 124,154,332 |
| 2024-08-09 | 125 | 126.3 | 120.72 | 120.98 | -2.91% | 9,930 | 121,123,955 |
| 2024-08-08 | 124.15 | 125.79 | 123.16 | 124.6 | +0.08% | 7,699 | 95,890,016 |
| 2024-08-07 | 120.45 | 126.49 | 119.67 | 124.5 | +2.89% | 15,725 | 195,407,755 |
| 2024-08-06 | 119.29 | 121.11 | 117.61 | 121 | +2.1% | 6,059 | 72,376,128 |
| 2024-08-05 | 119.51 | 121.7 | 118.11 | 118.51 | -1.24% | 5,388 | 64,462,753 |
| 2024-08-02 | 121 | 122 | 120 | 120 | -1.32% | 5,665 | 68,430,611 |
| 2024-08-01 | 124.72 | 125.37 | 121.12 | 121.61 | -2.49% | 6,900 | 84,625,169 |
| 2024-07-31 | 120.18 | 125.35 | 119.61 | 124.72 | +3.78% | 8,981 | 110,443,425 |
| 2024-07-30 | 120.01 | 121.97 | 119.29 | 120.18 | -0.1% | 6,040 | 72,716,822 |
| 2024-07-29 | 122 | 122.6 | 120.18 | 120.3 | -1.08% | 7,655 | 92,686,588 |
| 2024-07-26 | 121.71 | 126.33 | 120.5 | 121.61 | +0.51% | 14,251 | 175,772,807 |
| 2024-07-25 | 121 | 121.81 | 119.06 | 120.99 | -0.75% | 7,555 | 90,954,386 |
| 2024-07-24 | 121.81 | 123 | 120.1 | 121.9 | -0.33% | 9,658 | 117,314,184 |
| 2024-07-23 | 125.5 | 125.85 | 122.18 | 122.3 | -2.85% | 7,684 | 94,978,191 |
| 2024-07-22 | 127.88 | 128.89 | 125.02 | 125.89 | -1.65% | 12,088 | 152,358,893 |
| 2024-07-19 | 126.73 | 129.2 | 126.21 | 128 | +0.55% | 9,918 | 126,991,752 |
| 2024-07-18 | 126.05 | 129.2 | 125.94 | 127.3 | -0.16% | 10,558 | 134,621,159 |
| 2024-07-17 | 126.07 | 129.8 | 126.07 | 127.5 | -0.27% | 10,047 | 128,635,744 |
| 2024-07-16 | 127 | 128.68 | 124.77 | 127.85 | +0.35% | 13,194 | 167,641,321 |
| 2024-07-15 | 123.29 | 127.9 | 123.01 | 127.4 | +3.43% | 15,002 | 189,015,088 |
| 2024-07-12 | 123.88 | 124.61 | 121.02 | 123.18 | -0.34% | 8,754 | 107,734,723 |
| 2024-07-11 | 123.76 | 125 | 122.05 | 123.6 | -0.14% | 9,959 | 123,017,623 |
| 2024-07-10 | 121 | 124.9 | 120.34 | 123.77 | +2.33% | 16,194 | 200,521,084 |
| 2024-07-09 | 115.16 | 122.01 | 114.41 | 120.95 | +4.76% | 15,156 | 179,911,934 |
| 2024-07-08 | 115.94 | 117.5 | 114.38 | 115.45 | -1.99% | 6,515 | 75,276,586 |
| 2024-07-05 | 116.01 | 118.36 | 112.11 | 117.8 | +1.36% | 13,156 | 151,591,008 |
| 2024-07-04 | 112.85 | 117.8 | 112.85 | 116.22 | +2.99% | 12,352 | 143,293,502 |
| 2024-07-03 | 116.63 | 117.62 | 112.71 | 112.85 | -3.53% | 9,054 | 103,274,944 |
| 2024-07-02 | 115.3 | 117.49 | 113.18 | 116.98 | +1.55% | 12,994 | 150,766,224 |
| 2024-07-01 | 112.55 | 115.85 | 111.7 | 115.2 | +2.82% | 9,662 | 110,184,390 |
| 2024-06-28 | 110.35 | 113.41 | 110.22 | 112.04 | +1.65% | 14,351 | 161,066,089 |
| 2024-06-27 | 115.01 | 115.7 | 110.11 | 110.22 | -4.7% | 19,936 | 222,739,438 |
| 2024-06-26 | 115 | 116.2 | 113.36 | 115.65 | +0.1% | 8,986 | 103,235,283 |
| 2024-06-25 | 115.98 | 118.79 | 115 | 115.53 | -0.22% | 12,640 | 147,421,373 |
| 2024-06-24 | 119.06 | 120.2 | 115.6 | 115.79 | -3.69% | 14,663 | 171,383,482 |
| 2024-06-21 | 119.43 | 120.79 | 118.05 | 120.23 | +0.53% | 8,741 | 104,724,766 |
| 2024-06-20 | 119.2 | 120.51 | 117.59 | 119.6 | +0.07% | 11,762 | 140,695,611 |
| 2024-06-19 | 126.9 | 126.9 | 119.5 | 119.52 | -5.26% | 27,274 | 330,026,452 |
| 2024-06-18 | 124 | 128.49 | 123.5 | 126.15 | +1.68% | 20,122 | 255,489,479 |
| 2024-06-17 | 123.48 | 124.5 | 121.44 | 124.07 | +0.21% | 13,239 | 163,465,197 |
| 2024-06-14 | 121.22 | 124.41 | 118.83 | 123.81 | +1.9% | 14,624 | 178,419,373 |
| 2024-06-13 | 120.01 | 122.76 | 120.01 | 121.5 | +0.97% | 8,729 | 105,968,107 |
| 2024-06-12 | 122.1 | 123.08 | 119.54 | 120.33 | -1.85% | 12,269 | 148,540,905 |
| 2024-06-11 | 126.37 | 126.4 | 122.05 | 122.6 | -3.08% | 10,253 | 126,208,931 |
| 2024-06-07 | 124.8 | 126.99 | 124.05 | 126.5 | +1.59% | 11,773 | 148,409,821 |
| 2024-06-06 | 124.6 | 126.77 | 123.58 | 124.52 | -1.8% | 13,886 | 173,961,379 |
| 2024-06-05 | 121.8 | 127.99 | 121.26 | 126.8 | +4.19% | 23,510 | 296,040,174 |
| 2024-06-04 | 120.78 | 121.8 | 119.69 | 121.7 | +0.62% | 6,555 | 79,155,300 |
| 2024-06-03 | 122.61 | 124.6 | 120 | 120.95 | -1.57% | 9,031 | 110,235,713 |
| 2024-05-31 | 122.7 | 125.25 | 122.18 | 122.88 | +0.29% | 10,453 | 129,376,193 |
| 2024-05-30 | 120.89 | 124.2 | 120.88 | 122.53 | +0.94% | 7,314 | 89,875,891 |
| 2024-05-29 | 121.6 | 122.46 | 119.48 | 121.39 | +0.03% | 11,386 | 137,733,027 |
| 2024-05-28 | 125.8 | 126.25 | 121.08 | 121.35 | -3.81% | 14,655 | 180,124,169 |
| 2024-05-27 | 122.04 | 126.47 | 119.31 | 126.16 | +3.58% | 24,871 | 305,094,376 |
| 2024-05-24 | 124.99 | 125.41 | 121.53 | 121.8 | -2.61% | 14,780 | 182,149,429 |
| 2024-05-23 | 128.02 | 128.57 | 123.53 | 125.06 | -2.64% | 17,468 | 218,875,728 |
| 2024-05-22 | 128.99 | 130.21 | 127.64 | 128.45 | -0.73% | 7,524 | 96,827,085 |
| 2024-05-21 | 131.25 | 131.3 | 126.6 | 129.4 | -1.41% | 17,728 | 227,899,573 |
| 2024-05-20 | 134.86 | 134.97 | 131 | 131.25 | -2.89% | 11,633 | 153,428,380 |
| 2024-05-17 | 130.5 | 135.48 | 129.99 | 135.16 | +2.86% | 15,308 | 203,353,438 |
| 2024-05-16 | 131.09 | 131.68 | 126.34 | 131.4 | +0.24% | 21,496 | 278,403,590 |
| 2024-05-15 | 133.81 | 133.81 | 131.01 | 131.09 | -2.03% | 6,146 | 81,162,293 |
| 2024-05-14 | 136 | 137.29 | 133.5 | 133.81 | -1.47% | 13,181 | 177,605,588 |
| 2024-05-13 | 136.01 | 138.01 | 133.99 | 135.8 | -0.62% | 14,457 | 195,718,907 |
| 2024-05-10 | 137.02 | 138.01 | 135.2 | 136.65 | -0.63% | 10,288 | 140,813,171 |
| 2024-05-09 | 139.91 | 140.5 | 136.18 | 137.51 | -2.56% | 20,354 | 280,916,063 |
| 2024-05-08 | 142.1 | 142.59 | 137.08 | 141.12 | -1.3% | 12,486 | 174,844,439 |
| 2024-05-07 | 142.43 | 144 | 139.69 | 142.98 | +0.83% | 13,079 | 186,539,650 |
| 2024-05-06 | 135.5 | 142.66 | 134.8 | 141.81 | +6.34% | 24,503 | 343,265,296 |
| 2024-04-30 | 133.87 | 134.75 | 132.51 | 133.35 | -0.18% | 8,220 | 109,718,146 |
| 2024-04-29 | 128.53 | 134.8 | 128.05 | 133.59 | +3.95% | 18,655 | 247,459,238 |
| 2024-04-26 | 129.98 | 130.23 | 125.23 | 128.51 | -2.44% | 27,223 | 347,202,212 |
| 2024-04-25 | 132.8 | 133.99 | 131.5 | 131.73 | -2.03% | 6,819 | 90,237,761 |
| 2024-04-24 | 133.45 | 134.46 | 131.5 | 134.46 | +1.3% | 6,059 | 80,651,333 |
| 2024-04-23 | 133.53 | 134.8 | 131.1 | 132.74 | -0.62% | 7,334 | 97,102,842 |
| 2024-04-22 | 133.5 | 134.85 | 131.5 | 133.57 | +0.81% | 10,961 | 145,953,868 |
| 2024-04-19 | 133.5 | 134.68 | 131.07 | 132.5 | -0.38% | 12,339 | 164,374,200 |
| 2024-04-18 | 138.27 | 138.27 | 132.89 | 133 | -3% | 17,536 | 236,720,279 |
| 2024-04-17 | 134.5 | 137.9 | 134.13 | 137.12 | +2.79% | 12,714 | 172,961,618 |
| 2024-04-16 | 137.32 | 139.79 | 132.55 | 133.4 | -3.75% | 14,583 | 197,415,740 |
| 2024-04-15 | 137.19 | 139.45 | 136 | 138.6 | +0.96% | 10,191 | 140,620,876 |
| 2024-04-12 | 137.6 | 138.85 | 136.1 | 137.28 | -0.45% | 12,710 | 174,640,433 |
| 2024-04-11 | 138.8 | 140.46 | 136.75 | 137.9 | -1.04% | 7,756 | 107,216,931 |
| 2024-04-10 | 139.33 | 142.66 | 138.42 | 139.35 | +0.18% | 7,475 | 105,354,856 |
| 2024-04-09 | 140.48 | 141.45 | 139 | 139.1 | -1.49% | 5,500 | 76,953,507 |
| 2024-04-08 | 139.02 | 142.77 | 138.08 | 141.2 | +1.55% | 10,208 | 144,428,217 |
| 2024-04-03 | 140.39 | 141.9 | 137.8 | 139.04 | -1.38% | 14,323 | 198,914,782 |
| 2024-04-02 | 143.04 | 143.04 | 140.3 | 140.98 | -0.72% | 9,687 | 136,800,405 |
| 2024-04-01 | 140.1 | 144.78 | 140 | 142 | +1.39% | 10,836 | 154,333,870 |
| 2024-03-29 | 141.39 | 142.04 | 136.51 | 140.06 | -0.93% | 11,589 | 160,855,920 |
| 2024-03-28 | 141.77 | 143.95 | 139.8 | 141.38 | +1.12% | 10,339 | 146,007,459 |
| 2024-03-27 | 141.66 | 143.98 | 139.63 | 139.81 | -1.19% | 7,837 | 110,736,030 |
| 2024-03-26 | 142.6 | 144 | 140.82 | 141.5 | -0.77% | 7,822 | 110,792,228 |
| 2024-03-25 | 143.73 | 145.49 | 142.55 | 142.6 | -0.97% | 7,656 | 110,091,211 |
| 2024-03-22 | 141 | 144.87 | 140.8 | 144 | +1.85% | 9,128 | 130,492,774 |
| 2024-03-21 | 142.95 | 143.8 | 140.51 | 141.39 | -1.03% | 7,394 | 104,634,636 |
| 2024-03-20 | 146.01 | 147.95 | 142 | 142.86 | -2.71% | 11,667 | 167,066,017 |
| 2024-03-19 | 150.72 | 150.79 | 145.8 | 146.84 | -2.82% | 8,654 | 127,657,041 |
| 2024-03-18 | 152 | 152.85 | 150 | 151.1 | -0.59% | 6,821 | 103,288,230 |
| 2024-03-15 | 146.31 | 152 | 145.93 | 152 | +3.54% | 8,877 | 132,979,814 |
| 2024-03-14 | 146.55 | 147.48 | 143.27 | 146.81 | +0.16% | 5,842 | 85,121,402 |
| 2024-03-13 | 143.84 | 147.46 | 143.8 | 146.57 | +1.86% | 8,446 | 123,568,062 |
| 2024-03-12 | 145.47 | 145.81 | 141.7 | 143.89 | -1.09% | 12,806 | 183,756,781 |
| 2024-03-11 | 149.45 | 150.24 | 143.7 | 145.47 | -2.67% | 11,906 | 173,371,997 |
| 2024-03-08 | 148.43 | 150.2 | 146.04 | 149.46 | +0.95% | 12,937 | 191,630,826 |
| 2024-03-07 | 148.96 | 151.12 | 147 | 148.05 | -0.67% | 7,921 | 117,759,343 |
| 2024-03-06 | 146.88 | 150.36 | 145.33 | 149.05 | +1.11% | 10,919 | 162,222,929 |
| 2024-03-05 | 146.22 | 148.35 | 143.17 | 147.41 | -0.06% | 11,880 | 173,283,377 |
| 2024-03-04 | 141.05 | 147.53 | 140.36 | 147.5 | +4.42% | 15,917 | 230,498,747 |
| 2024-03-01 | 138.72 | 142.5 | 137.16 | 141.25 | +0.57% | 10,805 | 151,075,332 |
| 2024-02-29 | 134.46 | 140.45 | 133.59 | 140.45 | +3.64% | 10,300 | 142,741,125 |
| 2024-02-28 | 139 | 140.97 | 135.1 | 135.52 | -3.2% | 8,563 | 117,643,111 |
| 2024-02-27 | 138.04 | 141.15 | 136.66 | 140 | +1.21% | 14,755 | 205,907,532 |
| 2024-02-26 | 137.7 | 141 | 134.5 | 138.33 | +2.47% | 16,782 | 233,555,737 |
| 2024-02-23 | 135.81 | 137.3 | 134.55 | 135 | -0.72% | 10,260 | 139,183,384 |
| 2024-02-22 | 132.09 | 136.6 | 131 | 135.98 | +2.47% | 11,527 | 155,295,741 |
| 2024-02-21 | 129.01 | 134.88 | 128.03 | 132.7 | +1.3% | 12,631 | 167,819,597 |
| 2024-02-20 | 133.94 | 133.94 | 128.77 | 131 | -2.46% | 13,249 | 172,864,322 |
| 2024-02-19 | 138.3 | 139.5 | 132.6 | 134.31 | -2.63% | 17,205 | 231,533,292 |
| 2024-02-08 | 136.4 | 138.8 | 132.4 | 137.94 | +1.52% | 13,675 | 186,373,156 |
| 2024-02-07 | 127.21 | 135.87 | 126 | 135.87 | +7.13% | 14,791 | 194,951,817 |
| 2024-02-06 | 127.98 | 129.5 | 125.5 | 126.83 | -0.9% | 14,025 | 178,663,665 |
| 2024-02-05 | 124 | 128.2 | 121.22 | 127.98 | +3.87% | 19,105 | 238,119,447 |
| 2024-02-02 | 127.01 | 128 | 120.35 | 123.21 | -2.75% | 14,243 | 176,374,465 |
| 2024-02-01 | 126.68 | 131.44 | 126.07 | 126.7 | 0% | 19,789 | 253,951,913 |
| 2024-01-31 | 129.35 | 132.37 | 126.5 | 126.7 | -2.54% | 13,902 | 177,630,742 |
| 2024-01-30 | 128.17 | 132.35 | 127.3 | 130 | +0.92% | 12,922 | 168,729,396 |
| 2024-01-29 | 131.3 | 133.28 | 128.6 | 128.81 | -2.02% | 11,811 | 153,948,072 |
| 2024-01-26 | 130.01 | 131.84 | 128.88 | 131.46 | +0.67% | 10,454 | 136,421,823 |
| 2024-01-25 | 132 | 132.49 | 129.5 | 130.58 | -1.37% | 17,088 | 223,111,672 |
| 2024-01-24 | 131.95 | 133.29 | 130.43 | 132.4 | +0.7% | 11,464 | 151,244,735 |
| 2024-01-23 | 134.91 | 136.5 | 130.2 | 131.48 | -3.32% | 16,129 | 213,381,050 |
| 2024-01-22 | 137 | 139.38 | 132.61 | 136 | -0.5% | 19,306 | 260,750,389 |
| 2024-01-19 | 131.17 | 137.3 | 130.51 | 136.69 | +4% | 17,421 | 234,934,342 |
| 2024-01-18 | 129.76 | 132.5 | 127.1 | 131.43 | +1.02% | 12,680 | 163,696,607 |
| 2024-01-17 | 131.8 | 133.8 | 130.1 | 130.1 | -1.44% | 11,793 | 155,063,637 |
| 2024-01-16 | 128.08 | 133.12 | 126.72 | 132 | +2.8% | 17,194 | 224,777,727 |
| 2024-01-15 | 133 | 133 | 127.95 | 128.4 | -1.98% | 13,408 | 173,057,044 |
| 2024-01-12 | 123.96 | 132 | 122.8 | 131 | +5.28% | 24,384 | 314,651,252 |
| 2024-01-11 | 120.79 | 124.5 | 119 | 124.43 | +3.36% | 13,096 | 160,418,159 |
| 2024-01-10 | 121.81 | 123.13 | 119.76 | 120.39 | -1.48% | 8,855 | 107,241,038 |
| 2024-01-09 | 120.78 | 122.85 | 118 | 122.2 | +1.51% | 20,651 | 248,687,256 |
| 2024-01-08 | 122.8 | 122.82 | 120.24 | 120.38 | -1.92% | 7,772 | 94,099,570 |
| 2024-01-05 | 124 | 125.49 | 122.2 | 122.74 | -0.93% | 7,727 | 95,843,055 |
| 2024-01-04 | 124.93 | 125.87 | 123.81 | 123.89 | -0.89% | 12,263 | 152,782,817 |
| 2024-01-03 | 128.01 | 128.43 | 124.06 | 125 | -2.72% | 12,974 | 162,702,455 |
| 2024-01-02 | 130.18 | 130.99 | 127.72 | 128.5 | -1.99% | 14,388 | 186,191,241 |
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：