股票概览
109.85
-3.05%
-3.45
114.05
开盘价
114.05
最高价
108.66
最低价
18,710
成交量
数据更新至: 2024-12-31
技术指标
115.17
MA5 (5日均线)
115.71
MA10 (10日均线)
114.17
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 | 114.05 | 114.05 | 108.66 | 109.85 | -3.05% | 18,710 | 207,379,972 |
| 2024-12-30 | 115.06 | 116.6 | 113.12 | 113.3 | -2.02% | 14,224 | 163,103,265 |
| 2024-12-27 | 118 | 118 | 115.28 | 115.63 | -1.85% | 14,805 | 172,057,554 |
| 2024-12-26 | 119.19 | 119.85 | 117 | 117.81 | -1.22% | 13,985 | 165,737,690 |
| 2024-12-25 | 119.83 | 120.77 | 117.55 | 119.26 | +0.13% | 15,018 | 178,859,950 |
| 2024-12-24 | 115.63 | 119.74 | 115.53 | 119.1 | +2.43% | 19,618 | 230,945,319 |
| 2024-12-23 | 117.8 | 119.24 | 116.25 | 116.27 | -1.71% | 16,195 | 189,774,781 |
| 2024-12-20 | 113.08 | 120.9 | 113 | 118.29 | +4.32% | 30,181 | 357,041,823 |
| 2024-12-19 | 112.76 | 114.12 | 111.3 | 113.39 | -0.73% | 14,494 | 163,777,926 |
| 2024-12-18 | 114 | 115.77 | 112.8 | 114.22 | +0.19% | 15,178 | 173,201,906 |
| 2024-12-17 | 113.92 | 116.3 | 113.01 | 114 | +0.07% | 16,824 | 192,256,791 |
| 2024-12-16 | 116.41 | 118.46 | 113.2 | 113.92 | -2.15% | 21,090 | 243,322,270 |
| 2024-12-13 | 121.55 | 121.55 | 116.2 | 116.42 | -4.38% | 30,756 | 363,821,131 |
| 2024-12-12 | 116.34 | 123.2 | 115.51 | 121.75 | +3.66% | 46,698 | 560,335,200 |
| 2024-12-11 | 110.61 | 119.3 | 110.61 | 117.45 | +5.68% | 49,496 | 574,989,521 |
| 2024-12-10 | 113 | 114 | 111.01 | 111.14 | +1.52% | 31,750 | 357,159,290 |
| 2024-12-09 | 110.81 | 112.5 | 108.52 | 109.48 | -1.4% | 18,097 | 199,689,645 |
| 2024-12-06 | 110.01 | 112.7 | 108.74 | 111.03 | +0.95% | 38,127 | 422,318,765 |
| 2024-12-05 | 103.58 | 111.1 | 103.58 | 109.99 | +8.9% | 80,921 | 883,658,416 |
| 2024-12-04 | 102 | 102.74 | 100.62 | 101 | -1.94% | 19,159 | 194,783,446 |
| 2024-12-03 | 101 | 104 | 98.6 | 103 | -2.97% | 47,057 | 478,657,596 |
| 2024-12-02 | 106.61 | 107.49 | 105.4 | 106.15 | +0.75% | 21,002 | 223,535,329 |
| 2024-11-29 | 103 | 105.94 | 103 | 105.36 | +1.89% | 18,925 | 198,207,874 |
| 2024-11-28 | 104 | 104.25 | 103.14 | 103.41 | -0.82% | 11,368 | 117,777,974 |
| 2024-11-27 | 103.08 | 104.3 | 100.81 | 104.26 | +1.18% | 15,830 | 162,873,139 |
| 2024-11-26 | 102.8 | 104.95 | 101.96 | 103.04 | +0.09% | 15,123 | 156,741,468 |
| 2024-11-25 | 103 | 103.94 | 100.88 | 102.95 | +0.5% | 14,852 | 151,974,640 |
| 2024-11-22 | 108.01 | 108.6 | 102.44 | 102.44 | -5.16% | 27,764 | 290,912,236 |
| 2024-11-21 | 108.87 | 110.29 | 107.17 | 108.01 | -0.8% | 23,521 | 255,638,487 |
| 2024-11-20 | 104.4 | 109.99 | 103.95 | 108.88 | +4.1% | 38,446 | 413,440,139 |
| 2024-11-19 | 102.98 | 105.3 | 102.35 | 104.59 | +2.18% | 21,685 | 225,418,185 |
| 2024-11-18 | 103.6 | 105.12 | 102.16 | 102.36 | -1.18% | 23,699 | 245,781,288 |
| 2024-11-15 | 105.2 | 106.38 | 103.35 | 103.58 | -1.54% | 25,504 | 267,448,897 |
| 2024-11-14 | 110.1 | 110.3 | 104.53 | 105.2 | -4.74% | 37,829 | 403,550,082 |
| 2024-11-13 | 112.37 | 115 | 108.92 | 110.44 | -1.12% | 40,742 | 452,441,928 |
| 2024-11-12 | 107.95 | 116.47 | 107.59 | 111.69 | +3.87% | 70,053 | 786,496,379 |
| 2024-11-11 | 103.54 | 107.85 | 102.78 | 107.53 | +3.85% | 40,913 | 431,373,628 |
| 2024-11-08 | 106.2 | 106.51 | 103.3 | 103.54 | -2.02% | 36,980 | 387,308,771 |
| 2024-11-07 | 101.7 | 105.68 | 101.6 | 105.68 | +3.1% | 39,525 | 412,452,871 |
| 2024-11-06 | 102.6 | 105.5 | 101.8 | 102.5 | +0.04% | 37,872 | 391,673,390 |
| 2024-11-05 | 99.5 | 103.1 | 98.5 | 102.46 | +3.41% | 41,223 | 416,618,543 |
| 2024-11-04 | 99 | 101.93 | 98 | 99.08 | +1.04% | 32,239 | 320,473,481 |
| 2024-11-01 | 99.39 | 100.58 | 97.58 | 98.06 | -1.35% | 28,764 | 284,376,103 |
| 2024-10-31 | 99.42 | 100.77 | 98.89 | 99.4 | -0.47% | 33,070 | 329,780,968 |
| 2024-10-30 | 98.39 | 100.94 | 98 | 99.87 | -3.93% | 63,543 | 631,612,843 |
| 2024-10-29 | 107.44 | 107.88 | 103.96 | 103.96 | -2.93% | 30,496 | 321,747,071 |
| 2024-10-28 | 105.5 | 107.64 | 104.55 | 107.1 | +0.18% | 26,439 | 280,791,195 |
| 2024-10-25 | 105.38 | 107.7 | 102.88 | 106.91 | +0.93% | 35,383 | 372,368,795 |
| 2024-10-24 | 105 | 109.5 | 104.5 | 105.92 | +0.97% | 40,186 | 429,266,158 |
| 2024-10-23 | 103.75 | 106.3 | 103 | 104.9 | +1.11% | 33,486 | 350,446,833 |
| 2024-10-22 | 102.03 | 104.62 | 101.86 | 103.75 | +1.53% | 34,214 | 353,223,461 |
| 2024-10-21 | 103.01 | 104.8 | 101.1 | 102.19 | -0.12% | 47,769 | 491,504,884 |
| 2024-10-18 | 97.01 | 105.1 | 96.3 | 102.31 | +5.44% | 51,495 | 517,787,978 |
| 2024-10-17 | 98.16 | 100.04 | 96.83 | 97.03 | -0.94% | 27,299 | 268,913,439 |
| 2024-10-16 | 99 | 100.55 | 97 | 97.95 | -2.71% | 35,156 | 347,045,999 |
| 2024-10-15 | 102.8 | 104.88 | 100.68 | 100.68 | -2.52% | 32,799 | 336,952,190 |
| 2024-10-14 | 103.58 | 103.99 | 99.55 | 103.28 | +0.48% | 40,751 | 415,179,609 |
| 2024-10-11 | 110.5 | 111.46 | 101.14 | 102.79 | -8.08% | 55,397 | 580,334,995 |
| 2024-10-10 | 113 | 116.49 | 110.01 | 111.82 | +0.73% | 49,762 | 564,822,754 |
| 2024-10-09 | 122 | 122.8 | 110.5 | 111.01 | -13.48% | 85,270 | 994,094,565 |
| 2024-10-08 | 135.58 | 135.58 | 120 | 128.3 | +13.54% | 108,325 | 1,372,797,198 |
| 2024-09-30 | 100 | 113.05 | 98.5 | 113 | +18.97% | 81,771 | 861,804,176 |
| 2024-09-27 | 90.59 | 96.68 | 90.59 | 94.98 | +6.58% | 26,119 | 244,737,359 |
| 2024-09-26 | 84.27 | 89.16 | 83.67 | 89.12 | +5.58% | 25,893 | 223,111,519 |
| 2024-09-25 | 85.13 | 87 | 84.3 | 84.41 | +0.34% | 22,208 | 190,375,722 |
| 2024-09-24 | 80.48 | 84.15 | 79.96 | 84.12 | +5.4% | 20,228 | 166,546,083 |
| 2024-09-23 | 80.07 | 80.87 | 79.34 | 79.81 | -0.3% | 7,986 | 63,841,664 |
| 2024-09-20 | 80.98 | 81 | 79.58 | 80.05 | -0.89% | 10,867 | 86,913,987 |
| 2024-09-19 | 80.4 | 82.48 | 79.5 | 80.77 | +1.15% | 13,599 | 110,217,645 |
| 2024-09-18 | 80.7 | 81 | 79.28 | 79.85 | -1.07% | 8,427 | 67,360,705 |
| 2024-09-13 | 83.12 | 83.59 | 80.61 | 80.71 | -3.05% | 13,949 | 113,804,652 |
| 2024-09-12 | 83.5 | 84.3 | 83.13 | 83.25 | -0.2% | 11,212 | 93,871,117 |
| 2024-09-11 | 81.31 | 84.14 | 81.31 | 83.42 | +1.91% | 15,425 | 128,151,741 |
| 2024-09-10 | 80 | 82.26 | 79.8 | 81.86 | +2.22% | 11,802 | 95,584,444 |
| 2024-09-09 | 80.63 | 81.37 | 79.63 | 80.08 | -0.58% | 10,962 | 88,029,817 |
| 2024-09-06 | 82.25 | 82.25 | 80.5 | 80.55 | -1.98% | 11,189 | 90,827,303 |
| 2024-09-05 | 81.47 | 82.86 | 81.47 | 82.18 | +0.66% | 11,141 | 91,564,337 |
| 2024-09-04 | 82.16 | 83.3 | 81.59 | 81.64 | -0.63% | 15,063 | 124,123,128 |
| 2024-09-03 | 82.82 | 83.67 | 82.02 | 82.16 | -0.12% | 17,290 | 143,043,575 |
| 2024-09-02 | 86.1 | 86.24 | 82.26 | 82.26 | -4.63% | 25,149 | 210,603,316 |
| 2024-08-30 | 85.27 | 87.82 | 85.27 | 86.25 | +1.16% | 24,508 | 212,441,786 |
| 2024-08-29 | 82.44 | 85.98 | 82.44 | 85.26 | +2.98% | 22,512 | 190,894,953 |
| 2024-08-28 | 83 | 83.66 | 82.23 | 82.79 | -0.44% | 15,745 | 130,426,235 |
| 2024-08-27 | 81.5 | 84.23 | 80.58 | 83.16 | +1.41% | 26,267 | 217,503,288 |
| 2024-08-26 | 81.51 | 83.5 | 80.3 | 82 | +1.23% | 21,251 | 173,769,190 |
| 2024-08-23 | 79.98 | 81.69 | 79.66 | 81 | +0.91% | 15,274 | 123,713,965 |
| 2024-08-22 | 81.49 | 81.57 | 78.62 | 80.27 | -1.3% | 38,584 | 307,070,932 |
| 2024-08-21 | 83 | 84.13 | 80.53 | 81.33 | -2.31% | 40,448 | 331,219,776 |
| 2024-08-20 | 89 | 89.5 | 82.01 | 83.25 | -13.89% | 77,488 | 657,874,867 |
| 2024-08-19 | 95.6 | 97.57 | 95.36 | 96.68 | +1.12% | 9,022 | 87,114,501 |
| 2024-08-16 | 95.8 | 96.2 | 94.8 | 95.61 | +0.01% | 6,437 | 61,541,624 |
| 2024-08-15 | 95.4 | 96.92 | 94.83 | 95.6 | +0.29% | 9,902 | 94,892,654 |
| 2024-08-14 | 96.93 | 96.93 | 95.2 | 95.32 | -1.72% | 8,265 | 79,085,086 |
| 2024-08-13 | 96.48 | 97.05 | 95.58 | 96.99 | +0.49% | 9,078 | 87,456,265 |
| 2024-08-12 | 97.6 | 98.68 | 96.12 | 96.52 | -1.4% | 15,237 | 148,101,390 |
| 2024-08-09 | 99.07 | 100.47 | 97.77 | 97.89 | -1.13% | 11,473 | 113,460,507 |
| 2024-08-08 | 97.8 | 100.43 | 97.61 | 99.01 | +0.96% | 13,600 | 134,666,839 |
| 2024-08-07 | 98.58 | 99.09 | 97.53 | 98.07 | -0.94% | 9,877 | 97,093,594 |
| 2024-08-06 | 98.44 | 100.11 | 97.9 | 99 | +1.23% | 12,770 | 126,116,603 |
| 2024-08-05 | 97.48 | 100.3 | 97.02 | 97.8 | -0.2% | 16,926 | 167,045,000 |
| 2024-08-02 | 98.17 | 101.28 | 97.62 | 98 | -0.9% | 19,635 | 194,817,936 |
| 2024-08-01 | 99.98 | 101.28 | 98.03 | 98.89 | -1.09% | 13,855 | 137,500,777 |
| 2024-07-31 | 95.1 | 100.16 | 94.38 | 99.98 | +5.19% | 22,332 | 219,837,770 |
| 2024-07-30 | 94.37 | 96.2 | 93.6 | 95.05 | +0.72% | 10,909 | 103,625,198 |
| 2024-07-29 | 96.5 | 96.55 | 94.09 | 94.37 | -1.98% | 8,881 | 84,334,760 |
| 2024-07-26 | 96.19 | 97.58 | 95.36 | 96.28 | -0.22% | 9,881 | 95,296,095 |
| 2024-07-25 | 93.8 | 97.3 | 93.57 | 96.49 | +1.84% | 11,898 | 114,138,877 |
| 2024-07-24 | 95.5 | 96.62 | 94.37 | 94.75 | -0.5% | 13,306 | 126,849,746 |
| 2024-07-23 | 98.9 | 99.96 | 95.2 | 95.23 | -3.95% | 17,162 | 166,273,544 |
| 2024-07-22 | 96.94 | 100.16 | 96.55 | 99.15 | +2.32% | 21,373 | 211,226,145 |
| 2024-07-19 | 95.99 | 97.98 | 95.26 | 96.9 | +0.59% | 16,905 | 163,707,492 |
| 2024-07-18 | 94.6 | 96.5 | 94.37 | 96.33 | +1.03% | 15,453 | 147,636,568 |
| 2024-07-17 | 92.98 | 95.99 | 92.8 | 95.35 | +2.52% | 19,981 | 189,107,702 |
| 2024-07-16 | 92.5 | 93.16 | 92 | 93.01 | +0.43% | 12,718 | 117,714,363 |
| 2024-07-15 | 95.3 | 95.85 | 92.47 | 92.61 | -3.01% | 18,737 | 175,658,396 |
| 2024-07-12 | 95 | 96.2 | 93.88 | 95.48 | -0.21% | 20,565 | 195,720,482 |
| 2024-07-11 | 96.47 | 96.87 | 93.95 | 95.68 | +0.72% | 31,123 | 297,462,298 |
| 2024-07-10 | 102.4 | 102.4 | 92.8 | 95 | -7.39% | 63,300 | 609,401,485 |
| 2024-07-09 | 101.41 | 102.95 | 100.65 | 102.58 | +1.35% | 21,070 | 214,588,373 |
| 2024-07-08 | 102.94 | 102.94 | 100.42 | 101.21 | -1.86% | 17,748 | 179,843,988 |
| 2024-07-05 | 99.8 | 103.94 | 98.6 | 103.13 | +3.19% | 26,102 | 264,749,400 |
| 2024-07-04 | 101.01 | 103.21 | 99.31 | 99.94 | -1.3% | 22,984 | 231,677,925 |
| 2024-07-03 | 102.81 | 103.12 | 99.59 | 101.26 | -2% | 29,082 | 295,103,269 |
| 2024-07-02 | 109.02 | 110.48 | 101.5 | 103.33 | +5.65% | 66,054 | 691,970,016 |
| 2024-07-01 | 97.57 | 98.46 | 94.83 | 97.8 | -0.25% | 20,609 | 198,697,779 |
| 2024-06-28 | 98.27 | 100.38 | 97.13 | 98.05 | -0.44% | 15,576 | 153,781,958 |
| 2024-06-27 | 101.47 | 101.47 | 98.3 | 98.48 | -2.99% | 16,306 | 162,553,982 |
| 2024-06-26 | 99.01 | 101.71 | 99.01 | 101.52 | +1.66% | 21,054 | 211,989,715 |
| 2024-06-25 | 100.46 | 101.33 | 97.6 | 99.86 | -0.6% | 26,747 | 266,205,096 |
| 2024-06-24 | 104.61 | 104.61 | 100 | 100.46 | -4.51% | 29,929 | 304,746,720 |
| 2024-06-21 | 105.6 | 106.44 | 104.6 | 105.2 | -0.38% | 8,301 | 87,511,713 |
| 2024-06-20 | 108 | 109.29 | 105.51 | 105.6 | -2.89% | 12,055 | 128,856,410 |
| 2024-06-19 | 110.53 | 110.75 | 108.54 | 108.74 | -1.62% | 6,941 | 75,759,192 |
| 2024-06-18 | 110.02 | 112.21 | 110.01 | 110.53 | -0.05% | 8,802 | 97,639,958 |
| 2024-06-17 | 108 | 110.8 | 107.85 | 110.58 | +1.6% | 8,651 | 94,931,524 |
| 2024-06-14 | 109.3 | 110.59 | 107.06 | 108.84 | -0.99% | 13,149 | 142,412,985 |
| 2024-06-13 | 109.68 | 111.25 | 108.5 | 109.93 | +0.55% | 9,739 | 107,043,850 |
| 2024-06-12 | 110.9 | 110.9 | 106.82 | 109.33 | -1.4% | 7,364 | 80,545,162 |
| 2024-06-11 | 108.52 | 110.95 | 106.14 | 110.88 | +1.52% | 14,040 | 151,842,812 |
| 2024-06-07 | 112.01 | 112.66 | 108 | 109.22 | -2.42% | 17,759 | 195,103,411 |
| 2024-06-06 | 113.1 | 114.5 | 111.6 | 111.93 | -1.21% | 10,855 | 122,143,603 |
| 2024-06-05 | 112.87 | 114.78 | 112.56 | 113.3 | +0.35% | 10,717 | 121,923,403 |
| 2024-06-04 | 111.55 | 113.31 | 111.17 | 112.91 | +0.86% | 11,543 | 129,706,290 |
| 2024-06-03 | 112.77 | 114.25 | 111.02 | 111.95 | -0.83% | 14,506 | 163,346,458 |
| 2024-05-31 | 113.65 | 114.55 | 112.5 | 112.89 | -0.12% | 10,843 | 122,715,172 |
| 2024-05-30 | 112.11 | 113.49 | 111.31 | 113.03 | +0.54% | 5,955 | 67,001,355 |
| 2024-05-29 | 112.53 | 114.12 | 112 | 112.42 | -0.74% | 7,504 | 84,628,851 |
| 2024-05-28 | 113 | 114.5 | 112.36 | 113.26 | -0.04% | 11,824 | 134,126,228 |
| 2024-05-27 | 112.81 | 113.5 | 111.28 | 113.3 | +0.31% | 11,341 | 127,522,459 |
| 2024-05-24 | 114.7 | 115.78 | 111.73 | 112.95 | -1.78% | 15,834 | 178,843,522 |
| 2024-05-23 | 116.75 | 117.47 | 114.66 | 115 | -1.33% | 10,803 | 125,141,355 |
| 2024-05-22 | 117.3 | 118.2 | 116.05 | 116.55 | -0.64% | 12,228 | 143,101,463 |
| 2024-05-21 | 121.89 | 122.25 | 117 | 117.3 | -4.08% | 19,843 | 235,546,421 |
| 2024-05-20 | 123.37 | 125.2 | 121.85 | 122.29 | -0.56% | 12,681 | 156,355,438 |
| 2024-05-17 | 121.71 | 123.33 | 120.72 | 122.98 | +1.22% | 11,579 | 141,206,055 |
| 2024-05-16 | 120.75 | 124.78 | 120.28 | 121.5 | +0.92% | 13,430 | 164,187,353 |
| 2024-05-15 | 122.99 | 122.99 | 120.3 | 120.39 | -1.96% | 11,450 | 139,146,728 |
| 2024-05-14 | 122.27 | 124 | 121.75 | 122.8 | -33.44% | 12,591 | 154,489,101 |
| 2024-05-13 | 188 | 188.55 | 184.29 | 184.5 | -2.28% | 14,427 | 267,351,819 |
| 2024-05-10 | 192.51 | 193.87 | 188 | 188.8 | -2.11% | 15,328 | 290,168,933 |
| 2024-05-09 | 193.97 | 195.95 | 191.99 | 192.87 | -0.31% | 10,946 | 211,947,604 |
| 2024-05-08 | 195 | 199.55 | 192.34 | 193.47 | -0.56% | 12,896 | 251,957,023 |
| 2024-05-07 | 194.24 | 196.18 | 193.2 | 194.56 | +0.16% | 8,601 | 167,436,939 |
| 2024-05-06 | 188.31 | 194.7 | 188.3 | 194.25 | +4.2% | 17,127 | 330,766,244 |
| 2024-04-30 | 185.5 | 187.19 | 183 | 186.42 | +0.53% | 12,242 | 227,677,288 |
| 2024-04-29 | 184 | 188.01 | 183.65 | 185.44 | +6.04% | 24,390 | 453,154,196 |
| 2024-04-26 | 181.08 | 184.37 | 172.12 | 174.88 | -3.12% | 16,695 | 293,355,487 |
| 2024-04-25 | 177.5 | 182.5 | 176.3 | 180.52 | +1.48% | 4,932 | 88,698,218 |
| 2024-04-24 | 176.03 | 178.17 | 173.55 | 177.88 | +1.36% | 5,835 | 102,845,057 |
| 2024-04-23 | 172.3 | 176.36 | 170.55 | 175.5 | +1.86% | 6,146 | 106,859,683 |
| 2024-04-22 | 169.1 | 173.5 | 166.7 | 172.29 | +1.12% | 7,628 | 130,041,887 |
| 2024-04-19 | 169.22 | 171.86 | 168.45 | 170.39 | -0.16% | 4,742 | 80,728,688 |
| 2024-04-18 | 170.6 | 172.9 | 167.48 | 170.67 | -0.27% | 6,474 | 110,244,464 |
| 2024-04-17 | 170.35 | 172.96 | 167.5 | 171.13 | +0.87% | 8,583 | 146,289,918 |
| 2024-04-16 | 172.67 | 173.47 | 169.3 | 169.65 | -2.4% | 5,957 | 101,575,860 |
| 2024-04-15 | 169.38 | 175.76 | 168.35 | 173.82 | +3.19% | 7,421 | 128,366,694 |
| 2024-04-12 | 170.01 | 172.8 | 167.5 | 168.44 | -1.67% | 5,845 | 99,250,465 |
| 2024-04-11 | 179.57 | 181.49 | 170.6 | 171.3 | -4.5% | 10,868 | 189,368,077 |
| 2024-04-10 | 181 | 181.6 | 178 | 179.37 | -1.17% | 3,718 | 66,777,407 |
| 2024-04-09 | 179.92 | 181.7 | 177.18 | 181.5 | +1.39% | 4,663 | 83,682,646 |
| 2024-04-08 | 182.89 | 183.1 | 178.6 | 179.02 | -2.02% | 6,121 | 110,498,959 |
| 2024-04-03 | 185.75 | 187.1 | 182.08 | 182.71 | -1.64% | 5,268 | 96,632,558 |
| 2024-04-02 | 187.5 | 187.5 | 184.8 | 185.75 | -1.21% | 5,799 | 107,897,420 |
| 2024-04-01 | 183.15 | 188.37 | 183 | 188.03 | +2.31% | 6,571 | 122,235,119 |
| 2024-03-29 | 181.65 | 184.61 | 180.16 | 183.78 | +1.19% | 4,883 | 89,211,519 |
| 2024-03-28 | 176.3 | 185.77 | 176.21 | 181.61 | +4.04% | 11,933 | 217,687,721 |
| 2024-03-27 | 175.05 | 176.3 | 173.05 | 174.55 | -0.29% | 5,209 | 91,087,862 |
| 2024-03-26 | 174 | 175.3 | 172.02 | 175.05 | +1% | 5,075 | 88,140,417 |
| 2024-03-25 | 175.89 | 177.92 | 173.22 | 173.31 | -2.21% | 4,901 | 86,070,539 |
| 2024-03-22 | 179.4 | 179.79 | 176.1 | 177.22 | -1.71% | 5,058 | 89,784,543 |
| 2024-03-21 | 182.57 | 183.03 | 179 | 180.3 | -1.1% | 5,538 | 99,979,327 |
| 2024-03-20 | 184 | 184.52 | 180.76 | 182.3 | -1.31% | 5,711 | 103,928,219 |
| 2024-03-19 | 185.99 | 187.29 | 183.21 | 184.72 | -0.42% | 6,417 | 118,848,552 |
| 2024-03-18 | 181.88 | 185.5 | 180.66 | 185.5 | +2.2% | 5,837 | 106,626,262 |
| 2024-03-15 | 182.42 | 184.23 | 178.21 | 181.5 | -0.56% | 6,428 | 116,545,694 |
| 2024-03-14 | 186.01 | 188.59 | 181.56 | 182.52 | -1.5% | 7,638 | 140,500,727 |
| 2024-03-13 | 187.68 | 187.68 | 182.88 | 185.3 | -1.2% | 6,144 | 113,650,560 |
| 2024-03-12 | 185.8 | 188.6 | 184.77 | 187.55 | +0.64% | 5,041 | 94,220,453 |
| 2024-03-11 | 181 | 187 | 181 | 186.35 | +3.02% | 7,492 | 138,441,368 |
| 2024-03-08 | 181.01 | 182.77 | 179 | 180.89 | +0.44% | 4,650 | 83,900,589 |
| 2024-03-07 | 185.1 | 187.64 | 180.04 | 180.1 | -3.17% | 7,108 | 130,447,296 |
| 2024-03-06 | 186.94 | 188 | 182.81 | 186 | -0.55% | 6,187 | 114,777,847 |
| 2024-03-05 | 188.8 | 190.35 | 186.1 | 187.02 | -1.26% | 6,089 | 114,253,488 |
| 2024-03-04 | 188.21 | 193.19 | 187.12 | 189.4 | -0.05% | 6,186 | 117,203,799 |
| 2024-03-01 | 188.5 | 191 | 186.7 | 189.5 | +0.54% | 6,657 | 125,980,232 |
| 2024-02-29 | 176.29 | 188.86 | 175.28 | 188.48 | +6.47% | 12,440 | 229,896,365 |
| 2024-02-28 | 184.49 | 188 | 177.01 | 177.02 | -3.76% | 8,515 | 155,251,210 |
| 2024-02-27 | 178.2 | 184.51 | 176.5 | 183.94 | +3.19% | 6,958 | 125,537,128 |
| 2024-02-26 | 175.5 | 181.47 | 175.3 | 178.25 | +2.99% | 10,412 | 185,941,697 |
| 2024-02-23 | 171.5 | 173.08 | 168.89 | 173.08 | +0.69% | 7,748 | 132,227,550 |
| 2024-02-22 | 172 | 174.78 | 170.9 | 171.9 | -0.8% | 7,203 | 124,031,284 |
| 2024-02-21 | 172.95 | 176.8 | 170.59 | 173.29 | -0.01% | 7,084 | 123,067,757 |
| 2024-02-20 | 173.11 | 175.5 | 171.7 | 173.3 | -0.74% | 6,314 | 109,367,196 |
| 2024-02-19 | 181 | 181.2 | 172.65 | 174.6 | -1.91% | 7,847 | 137,969,288 |
| 2024-02-08 | 181 | 184 | 174.99 | 178 | -0.64% | 11,305 | 202,780,328 |
| 2024-02-07 | 169 | 181.5 | 167.16 | 179.15 | +7.19% | 12,495 | 220,985,885 |
| 2024-02-06 | 149.68 | 167.8 | 147.01 | 167.14 | +11.06% | 10,846 | 172,161,555 |
| 2024-02-05 | 158.34 | 158.34 | 149.01 | 150.49 | -5.16% | 12,536 | 191,054,631 |
| 2024-02-02 | 160.67 | 163.51 | 153.11 | 158.68 | -1.05% | 6,187 | 97,313,270 |
| 2024-02-01 | 158 | 163.8 | 157 | 160.36 | +0.52% | 5,689 | 91,528,932 |
| 2024-01-31 | 164.22 | 166.73 | 158.69 | 159.53 | -3.32% | 7,531 | 121,233,505 |
| 2024-01-30 | 168.66 | 169.96 | 163.68 | 165 | -2.3% | 6,025 | 100,857,710 |
| 2024-01-29 | 178 | 178 | 168.88 | 168.88 | -4.05% | 5,592 | 96,215,989 |
| 2024-01-26 | 178 | 178.79 | 175.5 | 176 | -1.61% | 3,600 | 63,739,145 |
| 2024-01-25 | 172.84 | 178.99 | 170.07 | 178.88 | +3.48% | 6,610 | 114,944,841 |
| 2024-01-24 | 171.5 | 172.99 | 168.67 | 172.86 | +1.09% | 3,854 | 66,028,603 |
| 2024-01-23 | 170.8 | 173.55 | 168.51 | 171 | +0.11% | 4,478 | 76,506,590 |
| 2024-01-22 | 175.92 | 179.18 | 170.03 | 170.81 | -2.92% | 6,245 | 108,989,727 |
| 2024-01-19 | 173.58 | 179.66 | 172.5 | 175.95 | +1.28% | 4,915 | 87,017,573 |
| 2024-01-18 | 171.03 | 173.79 | 168.56 | 173.72 | +1.29% | 5,014 | 85,702,725 |
| 2024-01-17 | 175.63 | 179.8 | 171 | 171.5 | -2.7% | 4,300 | 75,617,923 |
| 2024-01-16 | 177.64 | 177.66 | 174.12 | 176.25 | -0.99% | 3,410 | 60,039,633 |
| 2024-01-15 | 176.4 | 179.4 | 175.98 | 178.02 | +0.6% | 2,407 | 42,870,926 |
| 2024-01-12 | 183.78 | 184 | 176.64 | 176.96 | -3.31% | 4,546 | 81,816,991 |
| 2024-01-11 | 179.46 | 183.44 | 179.01 | 183.02 | +1.68% | 3,296 | 59,993,517 |
| 2024-01-10 | 179.5 | 183.88 | 178.09 | 180 | +0.22% | 3,288 | 59,516,872 |
| 2024-01-09 | 176.57 | 182.8 | 176.21 | 179.61 | +1.72% | 5,811 | 104,578,250 |
| 2024-01-08 | 182.58 | 182.58 | 176.4 | 176.57 | -3.28% | 4,702 | 83,793,410 |
| 2024-01-05 | 189.05 | 190.89 | 182.39 | 182.55 | -3.68% | 6,633 | 122,681,289 |
| 2024-01-04 | 191.08 | 191.08 | 187.81 | 189.52 | -0.82% | 4,454 | 84,215,712 |
| 2024-01-03 | 193 | 196.3 | 190.89 | 191.08 | -1.03% | 5,790 | 111,756,765 |
| 2024-01-02 | 194.13 | 195.95 | 190.03 | 193.06 | -0.81% | 4,918 | 94,952,428 |
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：