股票概览
192.35
+0.65%
+1.25
191.2
开盘价
192.9
最高价
189.49
最低价
30,824
成交量
数据更新至: 2025-03-25
技术指标
193.40
MA5 (5日均线)
197.56
MA10 (10日均线)
202.50
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 | 191.2 | 192.9 | 189.49 | 192.35 | +0.65% | 30,824 | 589,305,210 |
| 2025-03-24 | 190.11 | 194.83 | 188.4 | 191.1 | -0.07% | 60,806 | 1,163,936,297 |
| 2025-03-21 | 193.2 | 196.2 | 190.45 | 191.24 | -1.27% | 62,439 | 1,203,966,432 |
| 2025-03-20 | 198.6 | 201.06 | 193.5 | 193.7 | -2.47% | 62,245 | 1,215,854,263 |
| 2025-03-19 | 202.85 | 203.75 | 198.38 | 198.6 | -2.65% | 49,208 | 986,489,230 |
| 2025-03-18 | 201.7 | 204.54 | 200.48 | 204 | +2.15% | 59,695 | 1,214,981,789 |
| 2025-03-17 | 203.1 | 203.7 | 199.1 | 199.7 | -2.26% | 56,278 | 1,131,226,481 |
| 2025-03-14 | 200 | 204.86 | 198.5 | 204.31 | +2.31% | 79,445 | 1,612,060,673 |
| 2025-03-13 | 201.11 | 201.88 | 197.4 | 199.69 | -0.58% | 64,053 | 1,277,705,984 |
| 2025-03-12 | 207.98 | 208.25 | 200.8 | 200.86 | -1.88% | 73,786 | 1,503,000,969 |
| 2025-03-11 | 203 | 208.36 | 202.7 | 204.7 | -0.63% | 64,034 | 1,311,527,844 |
| 2025-03-10 | 212.29 | 214.49 | 204.81 | 206 | -4.03% | 107,824 | 2,238,925,173 |
| 2025-03-07 | 214.6 | 217.28 | 212.84 | 214.66 | -0.57% | 75,881 | 1,629,794,358 |
| 2025-03-06 | 208 | 217.88 | 207.16 | 215.89 | +6.5% | 148,257 | 3,180,867,811 |
| 2025-03-05 | 201.19 | 203.95 | 199.16 | 202.71 | +0.9% | 71,947 | 1,455,054,421 |
| 2025-03-04 | 198 | 202.88 | 196.2 | 200.9 | +0.46% | 81,819 | 1,632,257,607 |
| 2025-03-03 | 204.67 | 205.5 | 198.37 | 199.98 | -2.1% | 96,148 | 1,929,080,710 |
| 2025-02-28 | 212.19 | 213.88 | 201.5 | 204.27 | -2.96% | 119,826 | 2,493,661,879 |
| 2025-02-27 | 213.72 | 213.83 | 204.8 | 210.51 | -2.02% | 120,580 | 2,524,207,897 |
| 2025-02-26 | 214.87 | 215.8 | 208.8 | 214.84 | +0.63% | 109,168 | 2,323,378,087 |
| 2025-02-25 | 214.99 | 220.99 | 211 | 213.5 | -2.11% | 114,601 | 2,465,388,518 |
| 2025-02-24 | 210 | 219.35 | 209.8 | 218.1 | +3.19% | 137,524 | 2,973,842,557 |
| 2025-02-21 | 208 | 214.6 | 205 | 211.36 | +3.05% | 158,589 | 3,348,428,145 |
| 2025-02-20 | 201 | 206.89 | 200.3 | 205.1 | +1.9% | 139,800 | 2,862,007,366 |
| 2025-02-19 | 192 | 203.4 | 191.84 | 201.27 | +4.56% | 178,455 | 3,548,655,325 |
| 2025-02-18 | 193.5 | 199 | 192.5 | 192.5 | -0.37% | 153,366 | 2,998,641,454 |
| 2025-02-17 | 190.5 | 195.77 | 189.52 | 193.21 | +1.41% | 102,125 | 1,965,451,642 |
| 2025-02-14 | 189 | 191.4 | 186.5 | 190.52 | -0.04% | 78,838 | 1,488,966,184 |
| 2025-02-13 | 196.93 | 197 | 190.6 | 190.6 | -3.21% | 87,941 | 1,698,479,539 |
| 2025-02-12 | 190.99 | 197.42 | 189.67 | 196.93 | +5.08% | 147,508 | 2,850,632,376 |
| 2025-02-11 | 191.16 | 191.23 | 186.11 | 187.41 | -1.96% | 69,841 | 1,311,589,078 |
| 2025-02-10 | 192.25 | 192.99 | 188.65 | 191.16 | -0.56% | 94,606 | 1,801,675,412 |
| 2025-02-07 | 192 | 195.01 | 188.5 | 192.24 | -0.17% | 128,593 | 2,469,630,355 |
| 2025-02-06 | 180.16 | 195.3 | 180.11 | 192.57 | +5.84% | 141,566 | 2,685,873,642 |
| 2025-02-05 | 185.7 | 186 | 178.95 | 181.94 | +1.03% | 87,000 | 1,578,797,006 |
| 2025-01-27 | 186 | 187.29 | 180.01 | 180.09 | -2.91% | 59,068 | 1,083,170,868 |
| 2025-01-24 | 185 | 187.5 | 184.88 | 185.48 | -0.18% | 56,654 | 1,054,370,493 |
| 2025-01-23 | 187.5 | 191.02 | 185.57 | 185.82 | +0.37% | 79,762 | 1,500,565,875 |
| 2025-01-22 | 186.2 | 186.68 | 182.66 | 185.13 | -0.93% | 63,940 | 1,180,217,143 |
| 2025-01-21 | 189.3 | 190 | 185.66 | 186.87 | -0.7% | 75,141 | 1,408,245,230 |
| 2025-01-20 | 189.66 | 191.36 | 187.28 | 188.18 | -0.22% | 54,545 | 1,031,376,237 |
| 2025-01-17 | 187.12 | 194 | 186.86 | 188.6 | +0.32% | 77,617 | 1,473,007,344 |
| 2025-01-16 | 188 | 193.66 | 185.25 | 188 | +0.86% | 91,724 | 1,733,856,437 |
| 2025-01-15 | 189.73 | 193.88 | 186.17 | 186.39 | -1.09% | 89,387 | 1,695,953,987 |
| 2025-01-14 | 180.6 | 188.68 | 178.07 | 188.45 | +5.3% | 96,358 | 1,787,405,699 |
| 2025-01-13 | 174.81 | 181.15 | 174.51 | 178.96 | -0.08% | 60,235 | 1,075,818,246 |
| 2025-01-10 | 182.69 | 185.28 | 179.1 | 179.1 | -1.6% | 75,882 | 1,381,373,327 |
| 2025-01-09 | 184.7 | 185.8 | 182 | 182.01 | -0.55% | 62,703 | 1,151,693,768 |
| 2025-01-08 | 183 | 185.97 | 178 | 183.01 | -0.72% | 85,299 | 1,558,328,772 |
| 2025-01-07 | 181.8 | 185.5 | 181.22 | 184.33 | +1.44% | 74,461 | 1,363,771,477 |
| 2025-01-06 | 181 | 183.83 | 178.8 | 181.71 | +0.1% | 54,551 | 990,217,030 |
| 2025-01-03 | 181.18 | 184.85 | 179.77 | 181.53 | +0.35% | 89,112 | 1,624,494,889 |
| 2025-01-02 | 188.81 | 188.87 | 178.65 | 180.9 | -4.37% | 113,829 | 2,079,401,916 |
| 2024-12-31 | 197.85 | 198.5 | 188.9 | 189.16 | -4.46% | 100,279 | 1,928,095,870 |
| 2024-12-30 | 197.4 | 201.19 | 196.19 | 198 | +0.33% | 85,043 | 1,686,865,139 |
| 2024-12-27 | 195.91 | 204.98 | 193.31 | 197.35 | +0.74% | 155,599 | 3,111,913,220 |
| 2024-12-26 | 195 | 199 | 193.63 | 195.91 | -0.05% | 78,750 | 1,542,567,990 |
| 2024-12-25 | 199.88 | 202.2 | 195.55 | 196 | -1.94% | 79,841 | 1,584,639,799 |
| 2024-12-24 | 196.95 | 200.38 | 193.28 | 199.88 | +1.46% | 99,550 | 1,963,825,116 |
| 2024-12-23 | 197.78 | 200.98 | 195.03 | 197 | +0.08% | 107,749 | 2,128,483,642 |
| 2024-12-20 | 194.27 | 202.49 | 193.8 | 196.85 | +1.01% | 150,405 | 2,985,551,480 |
| 2024-12-19 | 190.07 | 196.17 | 188.8 | 194.88 | +0.3% | 117,886 | 2,268,794,754 |
| 2024-12-18 | 192 | 202 | 192 | 194.3 | +1.78% | 146,163 | 2,868,944,823 |
| 2024-12-17 | 192.01 | 193.77 | 190.22 | 190.9 | -0.57% | 72,803 | 1,397,464,547 |
| 2024-12-16 | 199.4 | 200.26 | 190.25 | 192 | -4.24% | 119,413 | 2,306,256,048 |
| 2024-12-13 | 203.9 | 204.74 | 198.4 | 200.51 | -2.62% | 126,056 | 2,528,685,557 |
| 2024-12-12 | 204 | 207 | 201.41 | 205.9 | +0.05% | 98,615 | 2,016,386,737 |
| 2024-12-11 | 217.02 | 219.5 | 205.02 | 205.8 | -5.17% | 120,284 | 2,524,738,162 |
| 2024-12-10 | 228 | 229.66 | 215.69 | 217.02 | +1.39% | 94,548 | 2,098,833,405 |
| 2024-12-09 | 214.9 | 218.64 | 211.5 | 214.04 | -0.95% | 52,945 | 1,138,021,749 |
| 2024-12-06 | 212.48 | 219 | 210.53 | 216.09 | +1.7% | 70,763 | 1,524,190,760 |
| 2024-12-05 | 211 | 214.07 | 209.36 | 212.47 | -0.58% | 65,876 | 1,392,244,947 |
| 2024-12-04 | 216.3 | 219.86 | 212.33 | 213.71 | +0.39% | 85,312 | 1,835,944,820 |
| 2024-12-03 | 221.5 | 223.98 | 211.2 | 212.89 | -3.23% | 94,055 | 2,032,719,506 |
| 2024-12-02 | 221.56 | 224 | 216.5 | 220 | -0.9% | 119,935 | 2,633,135,306 |
| 2024-11-29 | 209 | 227.5 | 208.62 | 222 | +5.32% | 126,708 | 2,778,090,758 |
| 2024-11-28 | 213.02 | 215.52 | 210.36 | 210.78 | -0.5% | 98,376 | 2,095,371,211 |
| 2024-11-27 | 204.1 | 213.02 | 198.66 | 211.84 | +3.22% | 107,300 | 2,234,541,828 |
| 2024-11-26 | 205.39 | 208 | 203.98 | 205.24 | +0.86% | 60,463 | 1,244,023,472 |
| 2024-11-25 | 208.18 | 212.28 | 203.21 | 203.48 | -2.85% | 97,234 | 2,012,804,320 |
| 2024-11-22 | 218 | 223.33 | 209.32 | 209.46 | -3.25% | 109,894 | 2,373,871,383 |
| 2024-11-21 | 211.02 | 219.87 | 210 | 216.5 | +1.64% | 104,305 | 2,258,923,279 |
| 2024-11-20 | 214 | 216.4 | 210.13 | 213.01 | -0.99% | 92,611 | 1,976,142,756 |
| 2024-11-19 | 213.33 | 217.5 | 205.97 | 215.15 | +1.93% | 125,711 | 2,668,622,814 |
| 2024-11-18 | 214 | 219.6 | 207.75 | 211.08 | -0.53% | 140,412 | 2,993,020,005 |
| 2024-11-15 | 232 | 235 | 211.7 | 212.2 | -9.7% | 199,878 | 4,413,421,914 |
| 2024-11-14 | 240.01 | 245 | 232.95 | 235 | -3.09% | 129,977 | 3,109,500,399 |
| 2024-11-13 | 240 | 249.66 | 237.02 | 242.5 | -1.54% | 123,350 | 2,993,225,496 |
| 2024-11-12 | 243 | 256.99 | 239 | 246.3 | +0.47% | 184,423 | 4,549,845,334 |
| 2024-11-11 | 223.5 | 249 | 223 | 245.15 | +12.89% | 216,786 | 5,172,961,127 |
| 2024-11-08 | 213.18 | 229.26 | 208.99 | 217.15 | +4.4% | 196,777 | 4,303,690,367 |
| 2024-11-07 | 200.5 | 209.8 | 198.96 | 208 | +3.32% | 126,659 | 2,584,552,014 |
| 2024-11-06 | 202 | 210.8 | 198.11 | 201.31 | -0.59% | 152,207 | 3,090,356,120 |
| 2024-11-05 | 198 | 207.69 | 197.51 | 202.5 | +1.34% | 151,643 | 3,073,215,394 |
| 2024-11-04 | 188 | 203.9 | 186 | 199.82 | +5.94% | 130,002 | 2,559,183,200 |
| 2024-11-01 | 192.43 | 196.69 | 188.5 | 188.61 | -1.99% | 136,978 | 2,640,405,369 |
| 2024-10-31 | 181 | 199 | 177.4 | 192.43 | +6.23% | 187,550 | 3,525,337,986 |
| 2024-10-30 | 182.9 | 184.22 | 177.7 | 181.15 | +0.47% | 108,460 | 1,966,240,835 |
| 2024-10-29 | 180.65 | 185.88 | 180.13 | 180.3 | -0.32% | 107,159 | 1,953,177,730 |
| 2024-10-28 | 183 | 183.32 | 179.62 | 180.88 | -1.4% | 71,259 | 1,289,193,833 |
| 2024-10-25 | 180.99 | 188.81 | 178.62 | 183.45 | +1.92% | 109,818 | 2,012,759,051 |
| 2024-10-24 | 178.9 | 182.99 | 178.38 | 180 | +0.03% | 77,677 | 1,400,261,664 |
| 2024-10-23 | 181.5 | 184.58 | 178.23 | 179.95 | -1.58% | 101,383 | 1,833,943,454 |
| 2024-10-22 | 185 | 189.01 | 180.21 | 182.83 | -2.3% | 153,812 | 2,827,686,522 |
| 2024-10-21 | 187.09 | 201 | 182 | 187.13 | +0.8% | 260,996 | 4,980,419,279 |
| 2024-10-18 | 163.5 | 195 | 161.03 | 185.65 | +13.55% | 241,754 | 4,266,829,203 |
| 2024-10-17 | 165.9 | 167.83 | 162.57 | 163.5 | +0.02% | 104,062 | 1,716,211,849 |
| 2024-10-16 | 159 | 167.77 | 158.88 | 163.46 | -3.34% | 111,221 | 1,821,868,524 |
| 2024-10-15 | 173.26 | 177.98 | 169.1 | 169.1 | -2.4% | 129,619 | 2,247,021,287 |
| 2024-10-14 | 168.1 | 175.2 | 162.51 | 173.25 | +2.78% | 158,366 | 2,680,592,523 |
| 2024-10-11 | 174 | 181.17 | 166.02 | 168.56 | -6.45% | 150,910 | 2,587,476,344 |
| 2024-10-10 | 202 | 202 | 179.48 | 180.18 | -9% | 257,194 | 4,791,056,628 |
| 2024-10-09 | 192 | 217 | 185.5 | 198 | +0.61% | 428,137 | 8,606,026,958 |
| 2024-10-08 | 196.8 | 196.8 | 186.1 | 196.8 | +20% | 247,402 | 4,831,521,572 |
| 2024-09-30 | 145 | 164.2 | 144.49 | 164 | +19.8% | 196,688 | 3,043,662,177 |
| 2024-09-27 | 130.01 | 138.8 | 130 | 136.9 | +7.42% | 75,083 | 1,005,921,923 |
| 2024-09-26 | 120.88 | 127.5 | 119.11 | 127.44 | +5.35% | 83,139 | 1,024,082,188 |
| 2024-09-25 | 123.01 | 126.5 | 120.75 | 120.97 | -0.19% | 87,445 | 1,083,082,598 |
| 2024-09-24 | 118.9 | 121.77 | 115.5 | 121.2 | +3.32% | 83,136 | 990,495,265 |
| 2024-09-23 | 121 | 121.18 | 116.61 | 117.3 | -2.66% | 63,064 | 743,785,727 |
| 2024-09-20 | 124.5 | 124.86 | 118.85 | 120.51 | -3.16% | 68,182 | 820,716,717 |
| 2024-09-19 | 124.32 | 126.8 | 122.2 | 124.44 | +0.3% | 43,464 | 542,128,438 |
| 2024-09-18 | 125.61 | 125.99 | 122.35 | 124.07 | -1.12% | 34,133 | 422,821,043 |
| 2024-09-13 | 129.8 | 130.35 | 123.79 | 125.48 | -3.49% | 55,057 | 695,114,170 |
| 2024-09-12 | 130.65 | 131.8 | 129.2 | 130.02 | -0.48% | 24,905 | 324,907,122 |
| 2024-09-11 | 129.01 | 131.24 | 128.58 | 130.65 | +0.69% | 33,992 | 442,107,176 |
| 2024-09-10 | 128 | 130.51 | 127.12 | 129.76 | +1.81% | 33,036 | 426,021,816 |
| 2024-09-09 | 127.9 | 129.7 | 126.76 | 127.45 | +0.03% | 27,236 | 348,305,899 |
| 2024-09-06 | 128.84 | 129.8 | 127.2 | 127.41 | -0.91% | 20,377 | 261,603,258 |
| 2024-09-05 | 126.88 | 129.05 | 126.6 | 128.58 | +1.12% | 30,899 | 395,361,742 |
| 2024-09-04 | 127.99 | 130.11 | 126.99 | 127.15 | -1.29% | 33,013 | 423,467,237 |
| 2024-09-03 | 128.1 | 130.02 | 128.01 | 128.81 | +0.77% | 29,087 | 375,532,130 |
| 2024-09-02 | 134.8 | 135.24 | 127.8 | 127.82 | -5.35% | 54,973 | 715,746,650 |
| 2024-08-30 | 132.6 | 136.32 | 132.01 | 135.05 | +2.08% | 58,778 | 793,548,366 |
| 2024-08-29 | 128 | 133.77 | 127.8 | 132.3 | +2.34% | 44,985 | 591,765,255 |
| 2024-08-28 | 130.2 | 131.43 | 128.4 | 129.27 | -0.56% | 39,186 | 508,522,370 |
| 2024-08-27 | 130.01 | 131.49 | 128.99 | 130 | -0.35% | 40,845 | 532,720,368 |
| 2024-08-26 | 129.8 | 133.88 | 129.17 | 130.46 | -0.42% | 58,746 | 772,054,129 |
| 2024-08-23 | 136 | 136 | 124.03 | 131.01 | -5.61% | 176,919 | 2,283,227,306 |
| 2024-08-22 | 142.12 | 142.38 | 137.71 | 138.8 | -2.33% | 58,688 | 816,788,548 |
| 2024-08-21 | 144.27 | 145.13 | 141.82 | 142.11 | -1.54% | 31,593 | 452,104,273 |
| 2024-08-20 | 145.57 | 147.11 | 143.36 | 144.33 | -1.11% | 32,434 | 470,685,036 |
| 2024-08-19 | 146.45 | 147.96 | 145.11 | 145.95 | -0.66% | 35,348 | 517,463,429 |
| 2024-08-16 | 148.11 | 149.78 | 145.81 | 146.92 | -1% | 52,452 | 771,862,871 |
| 2024-08-15 | 146.85 | 149.48 | 146.2 | 148.41 | +0.47% | 48,028 | 710,090,748 |
| 2024-08-14 | 155.14 | 155.3 | 147.2 | 147.72 | -4.92% | 68,574 | 1,026,637,170 |
| 2024-08-13 | 152.63 | 155.38 | 152.12 | 155.37 | +1.82% | 32,504 | 500,880,717 |
| 2024-08-12 | 152.4 | 154.5 | 150.26 | 152.6 | -0.44% | 37,347 | 567,049,985 |
| 2024-08-09 | 157.3 | 158.5 | 153.18 | 153.27 | -1.22% | 49,793 | 775,856,507 |
| 2024-08-08 | 151.5 | 157.5 | 149.5 | 155.16 | +1.71% | 60,748 | 935,590,878 |
| 2024-08-07 | 153.5 | 157.3 | 151.74 | 152.55 | -1.03% | 45,530 | 702,198,684 |
| 2024-08-06 | 155.55 | 155.98 | 151.66 | 154.13 | +0.48% | 49,967 | 767,890,098 |
| 2024-08-05 | 157.63 | 161.49 | 152.52 | 153.39 | -3.28% | 82,569 | 1,286,497,424 |
| 2024-08-02 | 156.6 | 162.45 | 156.32 | 158.6 | +0.1% | 72,536 | 1,160,297,799 |
| 2024-08-01 | 158.46 | 160.69 | 155.7 | 158.44 | +0.79% | 68,376 | 1,082,616,798 |
| 2024-07-31 | 146.78 | 157.5 | 146.78 | 157.2 | +6.54% | 82,997 | 1,277,664,957 |
| 2024-07-30 | 144.48 | 147.87 | 143 | 147.55 | +2.22% | 39,795 | 580,638,200 |
| 2024-07-29 | 146.9 | 149.79 | 144.34 | 144.34 | -1.66% | 40,941 | 602,188,788 |
| 2024-07-26 | 142.7 | 147.31 | 141.4 | 146.78 | +2.72% | 43,423 | 629,443,491 |
| 2024-07-25 | 144.44 | 146.44 | 142.65 | 142.89 | -1.93% | 40,593 | 583,644,025 |
| 2024-07-24 | 147.57 | 148.96 | 145.18 | 145.7 | -1.5% | 43,321 | 635,137,577 |
| 2024-07-23 | 152.5 | 152.97 | 147.7 | 147.92 | -3.12% | 57,480 | 861,112,716 |
| 2024-07-22 | 153.55 | 154.77 | 151.3 | 152.69 | -0.75% | 60,812 | 928,591,435 |
| 2024-07-19 | 152.83 | 154.45 | 150.52 | 153.85 | +0.56% | 82,639 | 1,265,439,981 |
| 2024-07-18 | 148.23 | 155.38 | 147.85 | 153 | +2.06% | 94,576 | 1,433,497,080 |
| 2024-07-17 | 146.59 | 152.56 | 146.23 | 149.91 | +1.77% | 93,943 | 1,408,088,103 |
| 2024-07-16 | 142.6 | 148.13 | 141.05 | 147.3 | +2.69% | 74,595 | 1,080,805,089 |
| 2024-07-15 | 141.32 | 143.81 | 141.1 | 143.44 | +1.71% | 49,441 | 704,511,897 |
| 2024-07-12 | 138 | 142.45 | 136.47 | 141.03 | +0.98% | 51,511 | 717,755,218 |
| 2024-07-11 | 144.68 | 144.69 | 135.01 | 139.66 | -1.66% | 84,984 | 1,184,227,049 |
| 2024-07-10 | 141.1 | 144.5 | 140.81 | 142.02 | +0.08% | 39,560 | 563,480,726 |
| 2024-07-09 | 137.99 | 142.33 | 137.33 | 141.9 | +2.78% | 56,877 | 797,560,360 |
| 2024-07-08 | 138.6 | 139.88 | 137.11 | 138.06 | -0.32% | 39,515 | 547,206,886 |
| 2024-07-05 | 140.02 | 140.5 | 135 | 138.5 | -1.49% | 53,046 | 729,869,569 |
| 2024-07-04 | 143 | 143.99 | 140.5 | 140.6 | -2.06% | 34,008 | 482,907,966 |
| 2024-07-03 | 138.31 | 144.49 | 137.19 | 143.56 | +3.8% | 60,382 | 855,954,327 |
| 2024-07-02 | 141.58 | 142.2 | 137.87 | 138.31 | -2.78% | 41,305 | 575,935,999 |
| 2024-07-01 | 141.1 | 142.68 | 136.5 | 142.27 | +0.71% | 52,665 | 737,032,865 |
| 2024-06-28 | 140.8 | 143 | 139.41 | 141.26 | -0.12% | 56,438 | 796,212,301 |
| 2024-06-27 | 142.51 | 144.3 | 141.23 | 141.43 | -1.5% | 44,133 | 628,811,373 |
| 2024-06-26 | 142.02 | 144.26 | 139.3 | 143.59 | +1.62% | 47,497 | 673,189,534 |
| 2024-06-25 | 147.01 | 147.51 | 140.2 | 141.3 | -4.21% | 92,979 | 1,325,875,083 |
| 2024-06-24 | 150.29 | 152.58 | 147.37 | 147.51 | -1.99% | 74,290 | 1,114,811,273 |
| 2024-06-21 | 146.01 | 151.12 | 145.91 | 150.5 | +1.63% | 67,211 | 1,000,746,344 |
| 2024-06-20 | 145.52 | 152.37 | 144 | 148.08 | +1.77% | 89,467 | 1,331,311,316 |
| 2024-06-19 | 144.99 | 147.55 | 142.9 | 145.51 | +1.78% | 81,691 | 1,187,305,591 |
| 2024-06-18 | 142 | 145.8 | 141.99 | 142.97 | +0.48% | 67,280 | 966,679,153 |
| 2024-06-17 | 140.16 | 143.3 | 137.6 | 142.29 | +1.23% | 83,744 | 1,184,534,805 |
| 2024-06-14 | 144 | 144.5 | 138.57 | 140.56 | -3% | 138,709 | 1,956,192,727 |
| 2024-06-13 | 146.01 | 147.15 | 143.77 | 144.9 | -0.16% | 78,962 | 1,147,218,682 |
| 2024-06-12 | 148.57 | 149.25 | 144.28 | 145.13 | -1.91% | 90,720 | 1,324,487,952 |
| 2024-06-11 | 142.52 | 148.18 | 142.52 | 147.96 | +4.01% | 96,259 | 1,406,724,156 |
| 2024-06-07 | 140.98 | 144.2 | 139.62 | 142.25 | +1.54% | 62,244 | 886,642,619 |
| 2024-06-06 | 141.88 | 143.8 | 139.61 | 140.09 | -0.5% | 66,915 | 949,991,361 |
| 2024-06-05 | 140 | 143.04 | 139.18 | 140.8 | +0.66% | 59,302 | 839,235,569 |
| 2024-06-04 | 136.5 | 140.13 | 136.38 | 139.88 | +1.87% | 60,258 | 835,217,914 |
| 2024-06-03 | 132.34 | 138 | 132.05 | 137.31 | +5.83% | 104,735 | 1,421,679,751 |
| 2024-05-31 | 131.62 | 132.25 | 128.24 | 129.75 | -1.59% | 51,528 | 670,209,225 |
| 2024-05-30 | 129.6 | 132.79 | 128.1 | 131.84 | +1.81% | 52,007 | 682,749,317 |
| 2024-05-29 | 129.46 | 131.02 | 128.1 | 129.5 | -0.7% | 43,120 | 558,786,401 |
| 2024-05-28 | 129.41 | 136.37 | 128.99 | 130.41 | +0.77% | 89,279 | 1,183,568,221 |
| 2024-05-27 | 126 | 129.99 | 122.22 | 129.41 | -0.76% | 117,151 | 1,476,470,603 |
| 2024-05-24 | 133.72 | 134.02 | 130 | 130.4 | -2.42% | 34,914 | 461,172,979 |
| 2024-05-23 | 133.88 | 135.6 | 132.88 | 133.64 | -0.01% | 42,570 | 571,561,471 |
| 2024-05-22 | 133.55 | 134.5 | 131.8 | 133.65 | +0.02% | 36,237 | 482,243,637 |
| 2024-05-21 | 131.6 | 134.88 | 131 | 133.62 | +1.68% | 49,102 | 655,103,780 |
| 2024-05-20 | 131 | 134.73 | 130.23 | 131.41 | +0.54% | 60,653 | 803,216,002 |
| 2024-05-17 | 129.31 | 130.95 | 128.18 | 130.71 | +1.22% | 28,753 | 372,922,803 |
| 2024-05-16 | 131 | 131.09 | 128.5 | 129.13 | -0.55% | 40,881 | 530,110,698 |
| 2024-05-15 | 130.67 | 132.4 | 129.78 | 129.84 | -1.08% | 28,730 | 376,034,493 |
| 2024-05-14 | 131.84 | 132.66 | 129.53 | 131.26 | +0.21% | 44,425 | 581,623,019 |
| 2024-05-13 | 131.51 | 135.39 | 130.74 | 130.99 | -1.54% | 43,077 | 569,735,311 |
| 2024-05-10 | 138.56 | 138.96 | 130.1 | 133.04 | -3.68% | 78,959 | 1,054,015,574 |
| 2024-05-09 | 136.7 | 139.17 | 136.28 | 138.13 | +1.05% | 46,086 | 635,794,535 |
| 2024-05-08 | 139.91 | 141 | 136.01 | 136.7 | -2.65% | 44,051 | 605,495,988 |
| 2024-05-07 | 143 | 143.7 | 139.82 | 140.42 | -1.95% | 45,181 | 639,100,998 |
| 2024-05-06 | 143.1 | 146 | 141.11 | 143.21 | +1.09% | 65,041 | 934,296,085 |
| 2024-04-30 | 145.6 | 146.52 | 141.64 | 141.67 | -2.75% | 62,247 | 892,179,083 |
| 2024-04-29 | 135.01 | 146.51 | 134.7 | 145.68 | +7.88% | 124,420 | 1,775,921,202 |
| 2024-04-26 | 133.51 | 136.92 | 130.61 | 135.04 | -0.55% | 111,406 | 1,494,799,071 |
| 2024-04-25 | 135.5 | 136.88 | 134.39 | 135.78 | +0.19% | 43,051 | 583,954,641 |
| 2024-04-24 | 134.98 | 136.5 | 134.26 | 135.52 | +0.91% | 43,301 | 586,914,739 |
| 2024-04-23 | 135.28 | 135.49 | 133.2 | 134.3 | -0.14% | 33,135 | 444,705,494 |
| 2024-04-22 | 133.03 | 136.66 | 131.16 | 134.49 | +0.48% | 42,697 | 575,064,905 |
| 2024-04-19 | 136.52 | 136.94 | 133.09 | 133.85 | -2.92% | 58,694 | 789,938,564 |
| 2024-04-18 | 141.19 | 141.68 | 137.66 | 137.88 | -2.79% | 68,510 | 956,665,878 |
| 2024-04-17 | 144.66 | 145.15 | 140.18 | 141.84 | -1.22% | 69,085 | 981,624,003 |
| 2024-04-16 | 144.8 | 147.64 | 143.55 | 143.59 | -1.98% | 42,003 | 609,344,551 |
| 2024-04-15 | 140.44 | 148.9 | 140.07 | 146.49 | +5.65% | 80,755 | 1,173,632,750 |
| 2024-04-12 | 140.6 | 140.98 | 138.5 | 138.66 | -1.03% | 38,719 | 539,851,197 |
| 2024-04-11 | 142 | 145.22 | 139.39 | 140.1 | -2.02% | 52,393 | 742,175,154 |
| 2024-04-10 | 147.22 | 147.42 | 142.67 | 142.99 | -3.01% | 52,437 | 753,217,660 |
| 2024-04-09 | 148.4 | 149.6 | 145.8 | 147.42 | -1.19% | 37,479 | 551,314,629 |
| 2024-04-08 | 150.6 | 153.79 | 149.01 | 149.2 | -0.59% | 40,784 | 618,021,383 |
| 2024-04-03 | 150 | 151.99 | 146.9 | 150.09 | +0.36% | 43,970 | 658,926,356 |
| 2024-04-02 | 151.76 | 152.75 | 148.56 | 149.55 | -1.45% | 37,925 | 571,569,714 |
| 2024-04-01 | 151 | 153.8 | 149.8 | 151.75 | +1.64% | 47,176 | 715,875,404 |
| 2024-03-29 | 149 | 151.5 | 145.71 | 149.3 | +0.03% | 43,308 | 644,054,378 |
| 2024-03-28 | 151.74 | 151.9 | 147.5 | 149.26 | -1.01% | 53,673 | 804,357,035 |
| 2024-03-27 | 153.37 | 154.3 | 150.59 | 150.79 | -1.31% | 47,113 | 716,915,516 |
| 2024-03-26 | 157.81 | 159.66 | 152.56 | 152.79 | -2.51% | 54,850 | 850,051,017 |
| 2024-03-25 | 158 | 163.07 | 155.3 | 156.72 | -1.32% | 64,458 | 1,026,653,938 |
| 2024-03-22 | 156 | 161.67 | 155 | 158.81 | +1.87% | 79,132 | 1,259,518,234 |
| 2024-03-21 | 155.01 | 161.71 | 154.8 | 155.89 | +0.98% | 65,425 | 1,033,875,430 |
| 2024-03-20 | 153.02 | 155.16 | 152.3 | 154.38 | +0.52% | 42,624 | 656,654,850 |
| 2024-03-19 | 154.01 | 155.52 | 151.87 | 153.58 | -0.97% | 55,754 | 855,927,733 |
| 2024-03-18 | 151.87 | 155.2 | 150.3 | 155.09 | +3% | 66,203 | 1,015,273,608 |
| 2024-03-15 | 151.49 | 151.79 | 148.11 | 150.58 | -0.6% | 39,278 | 588,769,288 |
| 2024-03-14 | 152.8 | 154.46 | 149.96 | 151.49 | -1.63% | 50,450 | 766,385,288 |
| 2024-03-13 | 155.99 | 157.88 | 153.28 | 154 | -1.28% | 53,096 | 821,978,201 |
| 2024-03-12 | 149.86 | 156.95 | 149.15 | 155.99 | +4.09% | 109,661 | 1,692,648,466 |
| 2024-03-11 | 146.99 | 150 | 146.3 | 149.86 | +0.66% | 53,622 | 794,014,928 |
| 2024-03-08 | 146.2 | 149.4 | 145.66 | 148.88 | +2.06% | 53,677 | 792,516,972 |
| 2024-03-07 | 147.97 | 150.33 | 144.84 | 145.88 | -0.16% | 56,485 | 831,208,479 |
| 2024-03-06 | 149.54 | 149.54 | 144.3 | 146.12 | -2.31% | 61,570 | 900,467,044 |
| 2024-03-05 | 148 | 150.38 | 146.27 | 149.57 | +0.38% | 77,504 | 1,151,045,716 |
| 2024-03-04 | 147.1 | 150.49 | 145.12 | 149 | +1.29% | 80,262 | 1,188,613,848 |
| 2024-03-01 | 147.79 | 147.99 | 144.88 | 147.1 | +0.21% | 88,586 | 1,298,087,853 |
| 2024-02-29 | 137 | 147.8 | 136.5 | 146.79 | +10.03% | 141,092 | 2,024,722,788 |
| 2024-02-28 | 137.8 | 141.25 | 133.41 | 133.41 | -3.64% | 87,201 | 1,201,004,000 |
| 2024-02-27 | 129.2 | 139 | 128 | 138.45 | +6.34% | 97,507 | 1,305,303,320 |
| 2024-02-26 | 132 | 134 | 129.25 | 130.19 | -0.3% | 70,760 | 928,984,178 |
| 2024-02-23 | 126.81 | 130.8 | 125.3 | 130.58 | +3.8% | 78,968 | 1,010,690,246 |
| 2024-02-22 | 124.78 | 126.84 | 124.12 | 125.8 | +0.8% | 55,468 | 695,634,228 |
| 2024-02-21 | 122.5 | 127.26 | 121.51 | 124.8 | +0.81% | 65,422 | 815,207,306 |
| 2024-02-20 | 125.45 | 125.8 | 122.28 | 123.8 | -1.41% | 53,686 | 662,752,146 |
| 2024-02-19 | 125.22 | 126.33 | 123.23 | 125.57 | +2.28% | 85,964 | 1,075,198,357 |
| 2024-02-08 | 123.91 | 126.12 | 120.15 | 122.77 | +2.75% | 104,126 | 1,285,014,361 |
| 2024-02-07 | 117.15 | 123.25 | 115.03 | 119.48 | +2.29% | 122,679 | 1,471,434,574 |
| 2024-02-06 | 111.24 | 117.55 | 108.98 | 116.8 | +4.75% | 115,292 | 1,321,592,307 |
| 2024-02-05 | 112.6 | 113.5 | 104.92 | 111.5 | -0.72% | 113,162 | 1,242,635,069 |
| 2024-02-02 | 117 | 118 | 109.15 | 112.31 | -3.85% | 110,377 | 1,247,509,954 |
| 2024-02-01 | 114 | 120.49 | 111.82 | 116.81 | +2.41% | 100,923 | 1,180,616,864 |
| 2024-01-31 | 114.04 | 116.55 | 113.12 | 114.06 | -0.57% | 76,830 | 880,683,755 |
| 2024-01-30 | 120.5 | 121.35 | 114.6 | 114.71 | -5.75% | 84,803 | 996,992,133 |
| 2024-01-29 | 126.5 | 128.48 | 121 | 121.71 | -3.79% | 89,592 | 1,108,950,183 |
| 2024-01-26 | 133.43 | 134 | 126.5 | 126.5 | -6.27% | 96,928 | 1,250,228,287 |
| 2024-01-25 | 131.88 | 135.79 | 129 | 134.96 | +2.24% | 65,699 | 872,722,876 |
| 2024-01-24 | 138 | 138.38 | 126.32 | 132 | -3.73% | 113,734 | 1,480,973,175 |
| 2024-01-23 | 138.78 | 139.59 | 135.11 | 137.11 | -1.96% | 56,682 | 779,455,768 |
| 2024-01-22 | 141.2 | 142.73 | 138.3 | 139.85 | -1.18% | 68,248 | 959,781,653 |
| 2024-01-19 | 139.31 | 143.2 | 139.31 | 141.52 | +1.59% | 77,673 | 1,099,930,369 |
| 2024-01-18 | 135.63 | 139.6 | 132.6 | 139.31 | +1.9% | 80,212 | 1,087,587,823 |
| 2024-01-17 | 139.53 | 140.5 | 136.35 | 136.71 | -2.51% | 48,526 | 670,450,128 |
| 2024-01-16 | 137.29 | 140.96 | 136.7 | 140.23 | +2.14% | 68,606 | 956,240,515 |
| 2024-01-15 | 136.61 | 141.25 | 134.66 | 137.29 | +1.95% | 82,041 | 1,129,278,397 |
| 2024-01-12 | 138 | 138.69 | 134.59 | 134.66 | -2.07% | 44,606 | 608,607,252 |
| 2024-01-11 | 136 | 138.49 | 135.61 | 137.5 | +0.41% | 45,270 | 621,279,513 |
| 2024-01-10 | 135.92 | 138.99 | 133.01 | 136.94 | +0.43% | 50,323 | 687,286,736 |
| 2024-01-09 | 137.7 | 139.97 | 135 | 136.36 | -0.99% | 50,059 | 685,405,023 |
| 2024-01-08 | 142.63 | 144.18 | 137.1 | 137.73 | -4.49% | 72,553 | 1,006,435,298 |
| 2024-01-05 | 144 | 146.38 | 143.2 | 144.2 | -0.48% | 48,304 | 699,000,166 |
| 2024-01-04 | 145.5 | 147.8 | 142.3 | 144.9 | -0.37% | 48,621 | 702,920,268 |
| 2024-01-03 | 145.43 | 149.08 | 144.73 | 145.44 | -0.42% | 42,357 | 620,604,784 |
| 2024-01-02 | 152.88 | 152.88 | 142 | 146.05 | -4.92% | 98,389 | 1,445,527,529 |
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：
同行业相关股票
ф╕нх╛охЕмхП╕ 属于 半导体 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832