股票概览
189.52
+3.62%
+6.62
183.9
开盘价
192.48
最高价
182.59
最低价
24,166
成交量
数据更新至: 2025-03-25
技术指标
184.18
MA5 (5日均线)
179.70
MA10 (10日均线)
178.98
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 | 183.9 | 192.48 | 182.59 | 189.52 | +3.62% | 24,166 | 457,399,346 |
| 2025-03-24 | 180.01 | 187.39 | 179.5 | 182.9 | +2.25% | 24,024 | 442,488,836 |
| 2025-03-21 | 184 | 184 | 177.3 | 178.87 | -2.84% | 16,984 | 304,932,840 |
| 2025-03-20 | 183.35 | 188.62 | 181.55 | 184.1 | -0.75% | 20,257 | 373,276,760 |
| 2025-03-19 | 178.9 | 185.88 | 177.1 | 185.49 | +3.42% | 23,833 | 435,966,178 |
| 2025-03-18 | 173.51 | 181.36 | 171.34 | 179.35 | +3.37% | 24,571 | 435,814,730 |
| 2025-03-17 | 179.99 | 182 | 172.08 | 173.5 | -2.97% | 21,567 | 375,459,646 |
| 2025-03-14 | 171 | 181 | 171 | 178.81 | +3.95% | 27,160 | 481,307,707 |
| 2025-03-13 | 172.5 | 174.19 | 169.81 | 172.02 | -0.24% | 12,345 | 211,785,087 |
| 2025-03-12 | 171.28 | 174.2 | 170.17 | 172.43 | +0.85% | 13,679 | 235,696,131 |
| 2025-03-11 | 175.59 | 176.69 | 169 | 170.98 | -4% | 23,446 | 402,903,191 |
| 2025-03-10 | 175 | 178.58 | 172.63 | 178.1 | +2.12% | 21,584 | 380,827,513 |
| 2025-03-07 | 176.05 | 179.25 | 173.6 | 174.4 | -1.13% | 16,208 | 285,306,196 |
| 2025-03-06 | 178.76 | 179.43 | 172.99 | 176.4 | -0.94% | 19,279 | 338,102,682 |
| 2025-03-05 | 178.06 | 181.1 | 177.74 | 178.08 | +0.21% | 11,495 | 205,538,492 |
| 2025-03-04 | 182.08 | 185.2 | 177 | 177.7 | -2.03% | 18,379 | 332,326,015 |
| 2025-03-03 | 181 | 183.3 | 176.66 | 181.38 | +0.21% | 24,554 | 443,300,563 |
| 2025-02-28 | 178.5 | 182.1 | 176.5 | 181 | +1.32% | 30,352 | 548,269,626 |
| 2025-02-27 | 180.01 | 182 | 175.02 | 178.65 | -3.96% | 39,206 | 696,987,142 |
| 2025-02-26 | 189.58 | 192.66 | 185 | 186.01 | -1.29% | 17,525 | 330,767,399 |
| 2025-02-25 | 194.1 | 194.1 | 185.8 | 188.45 | -2.67% | 19,978 | 377,024,582 |
| 2025-02-24 | 192 | 195.11 | 191.5 | 193.62 | -0.65% | 14,753 | 285,149,744 |
| 2025-02-21 | 196.32 | 197.29 | 194 | 194.88 | -1.23% | 14,608 | 284,960,381 |
| 2025-02-20 | 197.7 | 198.49 | 192.41 | 197.3 | -0.41% | 19,452 | 379,357,167 |
| 2025-02-19 | 197.66 | 201.85 | 196 | 198.11 | -0.64% | 12,191 | 242,346,426 |
| 2025-02-18 | 198 | 205.5 | 196 | 199.38 | -0.03% | 15,391 | 309,312,832 |
| 2025-02-17 | 198.68 | 201.46 | 195.68 | 199.44 | +0.18% | 18,066 | 357,520,028 |
| 2025-02-14 | 195.99 | 202.48 | 192.98 | 199.08 | +1.46% | 22,431 | 445,878,195 |
| 2025-02-13 | 209.41 | 210.5 | 195.73 | 196.22 | -6.3% | 25,848 | 517,181,619 |
| 2025-02-12 | 208.93 | 212.87 | 207 | 209.41 | -1.23% | 11,870 | 248,520,299 |
| 2025-02-11 | 201.28 | 216.93 | 200 | 212.01 | +5.32% | 20,041 | 421,281,249 |
| 2025-02-10 | 204.01 | 204.83 | 197.5 | 201.3 | -1.32% | 16,433 | 330,297,458 |
| 2025-02-07 | 201.6 | 209.38 | 198.5 | 204 | +0.34% | 21,451 | 437,775,204 |
| 2025-02-06 | 196.6 | 205.95 | 194.8 | 203.31 | +3.37% | 20,271 | 408,532,280 |
| 2025-02-05 | 206.42 | 207.87 | 193.78 | 196.68 | -4.7% | 30,586 | 605,007,815 |
| 2025-01-27 | 193.03 | 209.39 | 190.96 | 206.38 | +6.86% | 26,888 | 543,609,864 |
| 2025-01-24 | 190.94 | 193.81 | 183.5 | 193.13 | +2.89% | 24,553 | 466,906,442 |
| 2025-01-23 | 190.27 | 190.69 | 185.5 | 187.7 | -0.77% | 17,294 | 323,915,601 |
| 2025-01-22 | 192.32 | 195.57 | 186.3 | 189.16 | -2.25% | 20,197 | 380,864,162 |
| 2025-01-21 | 192.99 | 195.87 | 189.36 | 193.52 | +0.79% | 18,644 | 358,880,483 |
| 2025-01-20 | 195 | 199.8 | 190.8 | 192 | -1.19% | 31,761 | 618,096,348 |
| 2025-01-17 | 181.42 | 195.88 | 180.91 | 194.32 | +6.65% | 23,797 | 451,522,644 |
| 2025-01-16 | 179 | 185 | 177.45 | 182.2 | +1.22% | 14,281 | 259,661,982 |
| 2025-01-15 | 177.8 | 183.8 | 176.55 | 180 | +1% | 14,578 | 263,012,206 |
| 2025-01-14 | 176.98 | 180.29 | 170.5 | 178.22 | +0.06% | 21,682 | 381,631,769 |
| 2025-01-13 | 178.11 | 179.8 | 173.56 | 178.12 | +0.33% | 23,725 | 418,970,342 |
| 2025-01-10 | 176.9 | 182.4 | 176.01 | 177.53 | +0.24% | 29,924 | 537,148,202 |
| 2025-01-09 | 173 | 179.13 | 171.59 | 177.1 | +1.44% | 32,358 | 573,110,478 |
| 2025-01-08 | 161.63 | 176.09 | 159.07 | 174.59 | +7.31% | 40,641 | 683,638,535 |
| 2025-01-07 | 155 | 165.23 | 155 | 162.7 | +5.83% | 41,826 | 678,904,493 |
| 2025-01-06 | 150.11 | 154.78 | 149.57 | 153.74 | +1.78% | 21,802 | 332,989,164 |
| 2025-01-03 | 151.95 | 154.5 | 150.37 | 151.05 | -0.17% | 16,889 | 257,209,454 |
| 2025-01-02 | 156.51 | 157.2 | 150.08 | 151.3 | -3.67% | 16,802 | 257,610,189 |
| 2024-12-31 | 159 | 160.49 | 154.48 | 157.07 | -1.88% | 14,271 | 224,224,783 |
| 2024-12-30 | 153.45 | 162.25 | 153.31 | 160.08 | +3.95% | 20,193 | 321,109,278 |
| 2024-12-27 | 156.61 | 157 | 153.1 | 154 | -1.94% | 13,120 | 202,729,058 |
| 2024-12-26 | 158.1 | 159.18 | 155.68 | 157.04 | -0.63% | 11,110 | 174,797,922 |
| 2024-12-25 | 157.2 | 159.58 | 156.2 | 158.03 | +0.47% | 13,069 | 206,542,958 |
| 2024-12-24 | 152.11 | 159.35 | 152 | 157.29 | +3.01% | 21,022 | 329,329,774 |
| 2024-12-23 | 150.58 | 154.41 | 149.36 | 152.7 | +1.8% | 17,822 | 271,503,931 |
| 2024-12-20 | 151.47 | 152.5 | 149.73 | 150 | -1.24% | 9,026 | 136,150,226 |
| 2024-12-19 | 148.06 | 152.67 | 147 | 151.88 | +1.4% | 14,205 | 213,450,495 |
| 2024-12-18 | 149.06 | 150.81 | 147.5 | 149.78 | +1.01% | 11,598 | 173,666,405 |
| 2024-12-17 | 144.85 | 149.72 | 144.06 | 148.28 | +2.37% | 21,845 | 321,512,751 |
| 2024-12-16 | 145.92 | 147.16 | 143.04 | 144.85 | -1.56% | 18,659 | 270,930,000 |
| 2024-12-13 | 145.71 | 149.42 | 144.85 | 147.14 | +0.76% | 34,688 | 510,468,267 |
| 2024-12-12 | 147.66 | 147.99 | 144.58 | 146.03 | -1.1% | 20,409 | 297,299,677 |
| 2024-12-11 | 147.18 | 149.45 | 146.4 | 147.66 | -0.19% | 11,738 | 173,941,241 |
| 2024-12-10 | 150.02 | 151.66 | 146.8 | 147.94 | +0.33% | 17,681 | 263,138,680 |
| 2024-12-09 | 152.58 | 153.77 | 146.87 | 147.45 | -3.89% | 25,463 | 379,561,492 |
| 2024-12-06 | 150.94 | 154.98 | 150.91 | 153.41 | +1.64% | 20,066 | 307,997,003 |
| 2024-12-05 | 150.44 | 154.37 | 149.58 | 150.94 | +0.02% | 16,210 | 246,338,554 |
| 2024-12-04 | 147.04 | 154.46 | 146 | 150.91 | +1.82% | 21,730 | 328,326,646 |
| 2024-12-03 | 149.07 | 152.8 | 147 | 148.21 | -0.71% | 18,648 | 278,931,554 |
| 2024-12-02 | 145.7 | 151.28 | 143.72 | 149.27 | +2.45% | 20,244 | 300,920,052 |
| 2024-11-29 | 145 | 147.88 | 144.12 | 145.7 | +0.07% | 11,886 | 173,888,839 |
| 2024-11-28 | 146.99 | 147.75 | 143.7 | 145.6 | -0.97% | 10,800 | 157,473,225 |
| 2024-11-27 | 144.51 | 147.39 | 142.01 | 147.02 | +1.23% | 16,522 | 239,571,251 |
| 2024-11-26 | 142 | 148.2 | 141.5 | 145.24 | +1.57% | 17,346 | 252,663,616 |
| 2024-11-25 | 143 | 144.5 | 141.4 | 143 | -0.1% | 14,246 | 203,670,486 |
| 2024-11-22 | 148.1 | 149.32 | 143.1 | 143.14 | -3.58% | 16,109 | 233,869,512 |
| 2024-11-21 | 145.68 | 149.09 | 144.57 | 148.46 | +1.76% | 14,385 | 212,199,214 |
| 2024-11-20 | 146.46 | 146.57 | 142.63 | 145.89 | -0.28% | 15,233 | 219,906,446 |
| 2024-11-19 | 144 | 146.86 | 143.74 | 146.3 | +2.18% | 16,860 | 245,564,862 |
| 2024-11-18 | 148.35 | 148.35 | 142 | 143.18 | -3.49% | 29,332 | 423,394,941 |
| 2024-11-15 | 152.05 | 153.28 | 148.21 | 148.35 | -2.74% | 15,556 | 232,817,876 |
| 2024-11-14 | 154.44 | 156.51 | 152.2 | 152.53 | -1.45% | 13,366 | 205,878,424 |
| 2024-11-13 | 154 | 154.95 | 152 | 154.77 | +0.25% | 15,890 | 243,700,170 |
| 2024-11-12 | 154.9 | 158.65 | 153.05 | 154.38 | +0.05% | 20,120 | 312,981,502 |
| 2024-11-11 | 153.74 | 155.5 | 151.8 | 154.3 | -0.15% | 20,573 | 315,984,566 |
| 2024-11-08 | 154.42 | 159.23 | 153 | 154.53 | +0.08% | 27,153 | 424,541,802 |
| 2024-11-07 | 159.9 | 159.9 | 151.51 | 154.41 | -5.8% | 35,940 | 555,418,538 |
| 2024-11-06 | 169.35 | 176.3 | 161.98 | 163.91 | -4.59% | 32,825 | 553,089,960 |
| 2024-11-05 | 168.45 | 173.49 | 163.51 | 171.8 | +0.97% | 19,025 | 321,461,318 |
| 2024-11-04 | 163.17 | 176 | 163 | 170.15 | +4.41% | 28,075 | 479,625,561 |
| 2024-11-01 | 156.21 | 165 | 155.1 | 162.97 | +3.28% | 21,205 | 342,436,254 |
| 2024-10-31 | 161.49 | 161.9 | 155.7 | 157.8 | -2.77% | 16,475 | 260,810,361 |
| 2024-10-30 | 158.2 | 163 | 156.7 | 162.3 | +2.59% | 24,489 | 394,226,539 |
| 2024-10-29 | 152.7 | 161.48 | 151.88 | 158.2 | +4.31% | 32,006 | 504,977,828 |
| 2024-10-28 | 152.66 | 154.39 | 149.64 | 151.67 | -0.87% | 13,117 | 199,446,843 |
| 2024-10-25 | 149.94 | 153.36 | 148.71 | 153 | +1.81% | 16,294 | 246,708,058 |
| 2024-10-24 | 151.01 | 152.41 | 149.68 | 150.28 | -1.45% | 11,009 | 165,618,065 |
| 2024-10-23 | 151.22 | 156.68 | 151 | 152.49 | +0.44% | 20,628 | 317,521,647 |
| 2024-10-22 | 152.67 | 153.64 | 149.8 | 151.82 | -0.62% | 23,193 | 351,248,459 |
| 2024-10-21 | 156 | 156 | 149.5 | 152.77 | -1.68% | 35,397 | 537,931,967 |
| 2024-10-18 | 159.2 | 160.48 | 153.82 | 155.38 | +3.85% | 44,899 | 705,189,921 |
| 2024-10-17 | 148.55 | 153.43 | 147.61 | 149.62 | +1.9% | 23,231 | 350,327,364 |
| 2024-10-16 | 147.18 | 150.99 | 145.81 | 146.83 | -1.4% | 22,336 | 330,558,092 |
| 2024-10-15 | 154.95 | 155.71 | 148.9 | 148.91 | -4.42% | 42,652 | 644,992,968 |
| 2024-10-14 | 157.79 | 158.08 | 150.79 | 155.8 | -1.24% | 25,949 | 399,490,865 |
| 2024-10-11 | 165.13 | 165.67 | 156 | 157.75 | -4.4% | 18,414 | 293,836,902 |
| 2024-10-10 | 159 | 173 | 158.5 | 165.01 | +2.66% | 31,130 | 519,576,516 |
| 2024-10-09 | 164.2 | 170 | 158.59 | 160.73 | -2.04% | 35,970 | 593,619,766 |
| 2024-10-08 | 180 | 180.14 | 157.03 | 164.08 | +0.12% | 41,641 | 698,799,187 |
| 2024-09-30 | 154.78 | 164.99 | 154.04 | 163.88 | +8.67% | 31,507 | 507,898,374 |
| 2024-09-27 | 147.2 | 155 | 141.1 | 150.8 | +2.59% | 17,681 | 261,257,447 |
| 2024-09-26 | 141.05 | 147 | 137.89 | 147 | +3.43% | 17,907 | 254,094,536 |
| 2024-09-25 | 143.99 | 146.8 | 141.35 | 142.12 | -1.31% | 17,628 | 254,191,657 |
| 2024-09-24 | 145.24 | 147.98 | 138.38 | 144 | -0.72% | 27,813 | 394,406,694 |
| 2024-09-23 | 148.95 | 152.5 | 144.36 | 145.04 | -2.85% | 14,089 | 206,699,518 |
| 2024-09-20 | 152.72 | 152.99 | 148.1 | 149.29 | -2.65% | 11,788 | 176,755,965 |
| 2024-09-19 | 148.12 | 154 | 147.61 | 153.36 | +2.86% | 20,094 | 306,129,721 |
| 2024-09-18 | 143.8 | 149.8 | 143 | 149.1 | +3.62% | 12,968 | 191,823,593 |
| 2024-09-13 | 147.58 | 150.25 | 143.5 | 143.89 | -2.43% | 10,824 | 157,748,924 |
| 2024-09-12 | 146.42 | 148.98 | 145.15 | 147.48 | +0.12% | 12,165 | 178,865,687 |
| 2024-09-11 | 138.36 | 147.5 | 137.36 | 147.3 | +6.24% | 21,311 | 308,669,960 |
| 2024-09-10 | 134.5 | 141.5 | 134.3 | 138.65 | +2.57% | 10,616 | 147,370,554 |
| 2024-09-09 | 132.87 | 136.33 | 129.55 | 135.17 | +1.72% | 10,530 | 140,527,499 |
| 2024-09-06 | 134.55 | 135.29 | 132.7 | 132.89 | -1.22% | 3,795 | 50,731,069 |
| 2024-09-05 | 137.9 | 138 | 133.88 | 134.53 | -0.75% | 5,992 | 80,860,664 |
| 2024-09-04 | 135.39 | 137.4 | 133.01 | 135.55 | +0.22% | 5,751 | 78,098,802 |
| 2024-09-03 | 134.5 | 136.65 | 132.2 | 135.25 | +0.56% | 8,299 | 111,304,412 |
| 2024-09-02 | 137.3 | 138.2 | 133.88 | 134.5 | -2.22% | 10,334 | 140,178,775 |
| 2024-08-30 | 135.8 | 139.99 | 135.18 | 137.55 | +1.15% | 11,224 | 154,821,597 |
| 2024-08-29 | 134.1 | 138.5 | 133.3 | 135.98 | -0.16% | 10,143 | 137,812,501 |
| 2024-08-28 | 133.1 | 137.38 | 132.61 | 136.2 | +1.9% | 12,242 | 166,254,017 |
| 2024-08-27 | 127.63 | 134.6 | 127.55 | 133.66 | +4.27% | 21,592 | 284,911,578 |
| 2024-08-26 | 125.23 | 129.31 | 124.5 | 128.19 | +1.74% | 13,607 | 173,841,394 |
| 2024-08-23 | 124.78 | 128.5 | 124.54 | 126 | +0.16% | 9,412 | 118,813,092 |
| 2024-08-22 | 126.8 | 127.58 | 124.65 | 125.8 | -0.87% | 9,976 | 125,344,106 |
| 2024-08-21 | 124.74 | 127.85 | 123.82 | 126.9 | +1.73% | 14,767 | 186,032,205 |
| 2024-08-20 | 130 | 130.1 | 124 | 124.74 | -3.93% | 16,827 | 212,597,838 |
| 2024-08-19 | 128 | 133.6 | 127.09 | 129.84 | +1.73% | 23,395 | 305,998,709 |
| 2024-08-16 | 135 | 135.65 | 127.2 | 127.63 | -5.45% | 23,120 | 301,462,435 |
| 2024-08-15 | 137.9 | 138.29 | 131.88 | 134.99 | -2.39% | 22,690 | 303,995,304 |
| 2024-08-14 | 146.36 | 146.36 | 137.41 | 138.29 | -5.01% | 17,150 | 241,754,949 |
| 2024-08-13 | 143.56 | 146.04 | 142.17 | 145.58 | +1.2% | 7,599 | 109,397,345 |
| 2024-08-12 | 140.25 | 144.84 | 140.25 | 143.85 | +1.24% | 8,953 | 128,418,292 |
| 2024-08-09 | 139.59 | 144 | 139 | 142.09 | +1.81% | 11,847 | 168,711,712 |
| 2024-08-08 | 136.36 | 141.85 | 134.5 | 139.56 | +1.39% | 10,929 | 151,366,754 |
| 2024-08-07 | 130.5 | 138.57 | 130.5 | 137.64 | +7.19% | 17,615 | 237,861,796 |
| 2024-08-06 | 128.07 | 130.3 | 126.5 | 128.41 | +0.52% | 7,319 | 93,512,753 |
| 2024-08-05 | 130.01 | 133.29 | 127.38 | 127.75 | -2.13% | 8,426 | 109,128,035 |
| 2024-08-02 | 133.06 | 133.75 | 129.97 | 130.53 | -2.65% | 6,529 | 85,921,485 |
| 2024-08-01 | 133.82 | 137.41 | 133 | 134.08 | +0.19% | 12,314 | 165,439,089 |
| 2024-07-31 | 128.05 | 135.58 | 127 | 133.82 | +4.5% | 13,612 | 180,737,158 |
| 2024-07-30 | 132.31 | 132.31 | 126.8 | 128.06 | -3.47% | 18,223 | 233,107,879 |
| 2024-07-29 | 139.3 | 139.3 | 131.16 | 132.66 | -4.81% | 14,143 | 188,773,668 |
| 2024-07-26 | 135.4 | 140.56 | 135.4 | 139.36 | +2.7% | 7,282 | 100,961,377 |
| 2024-07-25 | 137 | 139.5 | 135.31 | 135.7 | -1.67% | 8,788 | 120,678,522 |
| 2024-07-24 | 146 | 147.28 | 137.28 | 138.01 | -4.95% | 12,951 | 182,429,331 |
| 2024-07-23 | 146.56 | 146.56 | 143 | 145.2 | -1.08% | 7,100 | 102,838,639 |
| 2024-07-22 | 146.65 | 147.6 | 142.23 | 146.78 | +0.05% | 8,088 | 117,623,310 |
| 2024-07-19 | 152.5 | 152.66 | 146.2 | 146.7 | -4.25% | 12,577 | 187,718,199 |
| 2024-07-18 | 143.94 | 153.3 | 143 | 153.21 | +5.96% | 14,685 | 219,446,994 |
| 2024-07-17 | 147 | 148.52 | 143.2 | 144.59 | -1.76% | 9,290 | 134,848,208 |
| 2024-07-16 | 145.62 | 150.29 | 145 | 147.18 | +0.33% | 11,131 | 164,609,315 |
| 2024-07-15 | 146.3 | 147.47 | 143.5 | 146.7 | -0.92% | 8,565 | 124,577,151 |
| 2024-07-12 | 149.73 | 150 | 147.31 | 148.06 | -1.12% | 5,566 | 82,605,893 |
| 2024-07-11 | 149.4 | 151.8 | 148 | 149.73 | +0.23% | 8,897 | 133,240,130 |
| 2024-07-10 | 148.08 | 150.86 | 147.44 | 149.38 | +0.66% | 10,143 | 151,345,509 |
| 2024-07-09 | 147 | 150.39 | 145 | 148.4 | +0.6% | 12,759 | 188,233,869 |
| 2024-07-08 | 140.26 | 149.8 | 140.2 | 147.52 | +5.21% | 19,399 | 283,599,402 |
| 2024-07-05 | 138 | 142.86 | 134.6 | 140.22 | +1.32% | 10,524 | 145,645,378 |
| 2024-07-04 | 137.02 | 141.18 | 137.02 | 138.39 | +0.99% | 9,946 | 138,227,554 |
| 2024-07-03 | 138.01 | 142.35 | 136.67 | 137.03 | -1.6% | 12,192 | 170,439,856 |
| 2024-07-02 | 138.88 | 141.5 | 138.03 | 139.26 | -0.05% | 9,993 | 139,630,387 |
| 2024-07-01 | 142.34 | 143.39 | 134.66 | 139.33 | -2.11% | 20,832 | 287,503,291 |
| 2024-06-28 | 139 | 143.86 | 138.87 | 142.34 | +1.32% | 15,025 | 214,600,826 |
| 2024-06-27 | 144.85 | 145.19 | 139.5 | 140.49 | -4.42% | 14,858 | 211,046,711 |
| 2024-06-26 | 142.02 | 147.86 | 140.21 | 146.98 | +2.58% | 17,591 | 252,721,328 |
| 2024-06-25 | 147.65 | 148.2 | 141.2 | 143.29 | -3.44% | 19,438 | 279,036,688 |
| 2024-06-24 | 155 | 155.2 | 147 | 148.4 | -6.53% | 24,467 | 368,417,273 |
| 2024-06-21 | 155 | 160 | 153 | 158.77 | +3.23% | 14,499 | 228,364,255 |
| 2024-06-20 | 151.21 | 156.49 | 149 | 153.8 | +1.52% | 14,729 | 226,938,833 |
| 2024-06-19 | 155.13 | 156 | 149.2 | 151.5 | -3.39% | 15,410 | 233,719,282 |
| 2024-06-18 | 152.4 | 158 | 151.5 | 156.82 | +2.5% | 18,907 | 293,396,909 |
| 2024-06-17 | 145.69 | 155.51 | 144.37 | 153 | +5.01% | 24,681 | 374,841,487 |
| 2024-06-14 | 143.11 | 146.54 | 142.7 | 145.7 | +1.5% | 9,976 | 145,051,944 |
| 2024-06-13 | 145.21 | 145.21 | 140.98 | 143.55 | -1.15% | 11,419 | 163,560,227 |
| 2024-06-12 | 142.5 | 146.5 | 141.77 | 145.22 | +0.92% | 11,771 | 170,374,815 |
| 2024-06-11 | 143.84 | 145.45 | 141.43 | 143.9 | -0.76% | 13,580 | 193,950,267 |
| 2024-06-07 | 147.02 | 147.32 | 142.2 | 145 | -2.1% | 14,558 | 209,931,944 |
| 2024-06-06 | 151.41 | 153 | 147.58 | 148.11 | -1.97% | 12,863 | 192,384,907 |
| 2024-06-05 | 155.89 | 157.35 | 150.83 | 151.09 | -3.05% | 16,209 | 248,490,070 |
| 2024-06-04 | 151.11 | 159.02 | 149.57 | 155.85 | +3.14% | 30,102 | 470,164,554 |
| 2024-06-03 | 145.96 | 155 | 144.59 | 151.11 | +3.38% | 21,625 | 324,277,773 |
| 2024-05-31 | 150.87 | 151.49 | 145.94 | 146.17 | -3.02% | 19,464 | 287,410,257 |
| 2024-05-30 | 153.9 | 154.2 | 149.5 | 150.72 | -2% | 11,675 | 176,216,319 |
| 2024-05-29 | 153.88 | 155.45 | 152.37 | 153.8 | -0.13% | 7,663 | 117,779,924 |
| 2024-05-28 | 153.31 | 157.66 | 151.34 | 154 | +0.81% | 18,338 | 283,091,065 |
| 2024-05-27 | 157 | 157.68 | 149 | 152.76 | -1.92% | 21,099 | 320,420,620 |
| 2024-05-24 | 153.5 | 157.11 | 151.48 | 155.75 | +3.16% | 24,915 | 384,900,441 |
| 2024-05-23 | 152.6 | 155.1 | 150.3 | 150.98 | -1.09% | 20,288 | 309,178,358 |
| 2024-05-22 | 158.86 | 159.55 | 150.33 | 152.65 | -5.73% | 27,838 | 426,445,452 |
| 2024-05-21 | 163.5 | 167.32 | 161 | 161.93 | -1.05% | 18,855 | 308,609,408 |
| 2024-05-20 | 162.9 | 163.86 | 156.68 | 163.65 | +0.06% | 25,893 | 414,161,166 |
| 2024-05-17 | 166 | 168.5 | 160.21 | 163.56 | -2.18% | 18,210 | 296,440,413 |
| 2024-05-16 | 166.81 | 169.5 | 165.76 | 167.21 | -0.65% | 12,081 | 202,682,159 |
| 2024-05-15 | 172 | 178.57 | 165.71 | 168.3 | -4.81% | 22,649 | 386,353,725 |
| 2024-05-14 | 163.53 | 178.57 | 163.49 | 176.8 | +6.81% | 25,718 | 446,965,050 |
| 2024-05-13 | 160 | 168 | 158.24 | 165.53 | +3.26% | 18,768 | 306,198,288 |
| 2024-05-10 | 154.05 | 161.8 | 150.8 | 160.3 | +4.39% | 23,841 | 374,854,172 |
| 2024-05-09 | 148.5 | 155.55 | 147.57 | 153.56 | +4.16% | 22,923 | 350,359,232 |
| 2024-05-08 | 150.12 | 154.8 | 146 | 147.43 | -2.36% | 15,586 | 232,359,699 |
| 2024-05-07 | 148 | 153.78 | 147 | 151 | +0.67% | 11,920 | 179,772,261 |
| 2024-05-06 | 140 | 150.99 | 139.99 | 150 | +7.26% | 18,269 | 267,270,302 |
| 2024-04-30 | 138.55 | 144.88 | 138.55 | 139.85 | +0.34% | 14,003 | 198,719,297 |
| 2024-04-29 | 138.98 | 140.97 | 137.38 | 139.38 | -0.05% | 11,371 | 157,686,422 |
| 2024-04-26 | 141 | 142.5 | 138.38 | 139.45 | -1.14% | 10,231 | 143,425,198 |
| 2024-04-25 | 142.5 | 143.64 | 140.5 | 141.06 | -1.29% | 9,383 | 132,796,648 |
| 2024-04-24 | 140.76 | 145.3 | 140.76 | 142.9 | +0.29% | 9,797 | 139,854,778 |
| 2024-04-23 | 145 | 147 | 140.75 | 142.48 | -2.44% | 10,946 | 156,565,001 |
| 2024-04-22 | 140 | 146.8 | 137.71 | 146.05 | +6.06% | 28,288 | 407,049,266 |
| 2024-04-19 | 132.36 | 138 | 131 | 137.7 | +3.92% | 18,854 | 256,342,128 |
| 2024-04-18 | 142 | 142 | 131.65 | 132.5 | -7.27% | 30,329 | 412,626,833 |
| 2024-04-17 | 142 | 143.76 | 138.2 | 142.89 | +0.63% | 14,754 | 207,278,824 |
| 2024-04-16 | 140 | 146 | 138.5 | 141.99 | +1.42% | 30,152 | 429,610,299 |
| 2024-04-15 | 134.99 | 140.02 | 132.51 | 140 | +2.94% | 14,473 | 198,257,252 |
| 2024-04-12 | 131.47 | 137 | 130.97 | 136 | +3.42% | 13,288 | 179,556,558 |
| 2024-04-11 | 129 | 132.88 | 129 | 131.5 | +1.13% | 7,450 | 97,901,184 |
| 2024-04-10 | 127.3 | 130.54 | 126.2 | 130.03 | +2.14% | 8,737 | 112,716,745 |
| 2024-04-09 | 127.62 | 128.69 | 125.33 | 127.3 | -0.35% | 8,579 | 108,986,728 |
| 2024-04-08 | 128.43 | 129.97 | 127.3 | 127.75 | -0.58% | 7,655 | 98,238,377 |
| 2024-04-03 | 128.88 | 130.9 | 125.97 | 128.5 | -1% | 15,612 | 199,281,391 |
| 2024-04-02 | 122.28 | 131 | 122.28 | 129.8 | +5.54% | 16,817 | 215,024,567 |
| 2024-04-01 | 119.56 | 123 | 119.43 | 122.99 | +2.58% | 14,326 | 174,500,493 |
| 2024-03-29 | 118.95 | 120 | 116.12 | 119.9 | +0.77% | 12,338 | 145,784,458 |
| 2024-03-28 | 114.97 | 119.72 | 113.6 | 118.98 | +3.7% | 11,386 | 134,067,324 |
| 2024-03-27 | 116.17 | 117.44 | 114.03 | 114.73 | -1.24% | 9,351 | 107,950,666 |
| 2024-03-26 | 118 | 118.65 | 116.08 | 116.17 | -1.38% | 7,612 | 88,815,714 |
| 2024-03-25 | 120 | 120.99 | 117.6 | 117.8 | -1.05% | 11,947 | 141,884,227 |
| 2024-03-22 | 117.5 | 120.99 | 116.62 | 119.05 | +0.76% | 18,778 | 224,333,701 |
| 2024-03-21 | 116.3 | 121.6 | 116.2 | 118.15 | +2.95% | 28,738 | 341,904,562 |
| 2024-03-20 | 110.1 | 115.6 | 110.1 | 114.77 | +4.24% | 20,030 | 228,607,604 |
| 2024-03-19 | 113.8 | 113.8 | 110.1 | 110.1 | -3.25% | 10,777 | 119,835,093 |
| 2024-03-18 | 112.94 | 114.15 | 111.54 | 113.8 | +1.42% | 11,044 | 124,768,848 |
| 2024-03-15 | 113.15 | 113.95 | 109.62 | 112.21 | -1.29% | 16,408 | 182,866,006 |
| 2024-03-14 | 115 | 115.88 | 111.98 | 113.68 | -1.47% | 17,947 | 203,098,475 |
| 2024-03-13 | 117.2 | 117.87 | 115.1 | 115.38 | -1.55% | 9,361 | 108,825,039 |
| 2024-03-12 | 117.9 | 120.2 | 116 | 117.2 | -1.39% | 9,706 | 114,360,083 |
| 2024-03-11 | 118.62 | 119 | 115.6 | 118.85 | +0.19% | 11,969 | 140,234,266 |
| 2024-03-08 | 114 | 119.93 | 113.24 | 118.62 | +3.59% | 15,770 | 185,630,982 |
| 2024-03-07 | 118 | 118 | 113.03 | 114.51 | -3.28% | 14,589 | 168,572,930 |
| 2024-03-06 | 112.1 | 119.5 | 111.2 | 118.39 | +4.9% | 19,258 | 221,887,100 |
| 2024-03-05 | 107.2 | 113.77 | 105 | 112.86 | +5.28% | 23,947 | 264,549,693 |
| 2024-03-04 | 104.12 | 108.5 | 102.67 | 107.2 | +2.96% | 15,451 | 162,752,038 |
| 2024-03-01 | 102.08 | 104.85 | 101.58 | 104.12 | +2% | 20,316 | 210,150,757 |
| 2024-02-29 | 99 | 102.1 | 98.1 | 102.08 | +2.07% | 15,445 | 156,119,091 |
| 2024-02-28 | 103.01 | 103.07 | 99.11 | 100.01 | -3.83% | 22,698 | 229,427,907 |
| 2024-02-27 | 98.96 | 104.9 | 98.52 | 103.99 | +5.15% | 23,335 | 240,462,787 |
| 2024-02-26 | 94.9 | 99.49 | 94.12 | 98.9 | +4.21% | 21,856 | 214,312,847 |
| 2024-02-23 | 96.01 | 97 | 94.05 | 94.9 | -1.25% | 11,230 | 106,558,770 |
| 2024-02-22 | 95.92 | 97.36 | 94.61 | 96.1 | +0.18% | 10,738 | 103,062,832 |
| 2024-02-21 | 93 | 98.49 | 91.5 | 95.93 | +3.02% | 19,642 | 188,724,084 |
| 2024-02-20 | 96.04 | 96.04 | 91.7 | 93.12 | -3.5% | 16,528 | 153,820,778 |
| 2024-02-19 | 97.78 | 98.42 | 94.03 | 96.5 | -0.7% | 20,359 | 195,071,888 |
| 2024-02-08 | 93.66 | 99.11 | 93.05 | 97.18 | +3.76% | 20,912 | 204,194,856 |
| 2024-02-07 | 86.78 | 95 | 86.44 | 93.66 | +8.28% | 23,154 | 213,800,413 |
| 2024-02-06 | 80 | 86.98 | 78.67 | 86.5 | +6.66% | 26,484 | 223,385,057 |
| 2024-02-05 | 83.01 | 84.53 | 78.47 | 81.1 | -5.48% | 29,296 | 238,444,707 |
| 2024-02-02 | 90.42 | 91.4 | 82.92 | 85.8 | -4.16% | 34,530 | 302,558,148 |
| 2024-02-01 | 93.58 | 94.85 | 88.42 | 89.52 | -4.62% | 41,813 | 380,545,431 |
| 2024-01-31 | 87.2 | 93.86 | 87.2 | 93.86 | +10% | 37,381 | 347,130,456 |
| 2024-01-30 | 89.7 | 89.7 | 85.33 | 85.33 | -4.87% | 13,916 | 121,292,405 |
| 2024-01-29 | 95 | 95.01 | 88.56 | 89.7 | -5.18% | 18,884 | 171,612,645 |
| 2024-01-26 | 96.98 | 97.36 | 94.03 | 94.6 | -2.56% | 12,108 | 115,349,089 |
| 2024-01-25 | 96.44 | 98.12 | 93.14 | 97.09 | +1.51% | 14,248 | 136,709,514 |
| 2024-01-24 | 95.2 | 95.8 | 91.21 | 95.65 | +1.3% | 9,976 | 93,845,062 |
| 2024-01-23 | 94.01 | 95.23 | 91.6 | 94.42 | -0.62% | 13,811 | 128,751,558 |
| 2024-01-22 | 98.62 | 98.68 | 94 | 95.01 | -2.95% | 10,719 | 103,069,185 |
| 2024-01-19 | 97 | 99.72 | 96.26 | 97.9 | +0.62% | 8,275 | 81,088,308 |
| 2024-01-18 | 97.2 | 97.59 | 93.6 | 97.3 | -0.82% | 19,494 | 185,996,387 |
| 2024-01-17 | 100.13 | 101.5 | 98.1 | 98.1 | -2.76% | 10,043 | 99,755,069 |
| 2024-01-16 | 101.4 | 102.15 | 99.29 | 100.88 | -0.49% | 14,211 | 143,036,164 |
| 2024-01-15 | 98.46 | 103.2 | 98.16 | 101.38 | +1.43% | 13,548 | 137,357,166 |
| 2024-01-12 | 98 | 101.49 | 98 | 99.95 | +1.22% | 11,171 | 111,645,373 |
| 2024-01-11 | 99.26 | 99.5 | 97.05 | 98.75 | -0.82% | 8,888 | 87,434,560 |
| 2024-01-10 | 99 | 100.39 | 98.15 | 99.57 | +0.63% | 7,256 | 72,129,455 |
| 2024-01-09 | 97.51 | 100.5 | 96.65 | 98.95 | +1.48% | 10,975 | 108,386,263 |
| 2024-01-08 | 100.5 | 101.58 | 97.39 | 97.51 | -4.04% | 16,808 | 165,922,314 |
| 2024-01-05 | 103 | 104.15 | 101 | 101.61 | -2.17% | 13,889 | 142,486,814 |
| 2024-01-04 | 100.6 | 104.55 | 100.45 | 103.86 | +2.63% | 17,490 | 179,733,625 |
| 2024-01-03 | 103.8 | 103.8 | 100.2 | 101.2 | -1.8% | 13,650 | 138,460,495 |
| 2024-01-02 | 103.1 | 106.2 | 102 | 103.05 | +0.79% | 19,683 | 205,190,159 |
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：