股票概览
139.36
-3.69%
-5.34
144.7
开盘价
145.8
最高价
139.36
最低价
20,798
成交量
数据更新至: 2024-12-31
技术指标
145.13
MA5 (5日均线)
144.95
MA10 (10日均线)
146.06
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 | 144.7 | 145.8 | 139.36 | 139.36 | -3.69% | 20,798 | 295,077,966 |
| 2024-12-30 | 143.08 | 146.7 | 142.11 | 144.7 | +1.15% | 24,564 | 355,761,026 |
| 2024-12-27 | 148.31 | 151.47 | 142.83 | 143.06 | -3.81% | 36,722 | 537,565,991 |
| 2024-12-26 | 149.17 | 149.76 | 145.55 | 148.73 | -0.71% | 19,795 | 292,709,575 |
| 2024-12-25 | 147.18 | 151.56 | 147.18 | 149.8 | +1.37% | 22,373 | 334,231,128 |
| 2024-12-24 | 144.6 | 148.3 | 142.98 | 147.78 | +2.4% | 19,415 | 283,354,270 |
| 2024-12-23 | 147.99 | 148.77 | 143.96 | 144.31 | -2.51% | 20,992 | 306,644,425 |
| 2024-12-20 | 141.58 | 150.5 | 141.12 | 148.03 | +4.56% | 34,138 | 500,758,539 |
| 2024-12-19 | 141 | 143.5 | 140.05 | 141.58 | -0.39% | 17,333 | 245,679,143 |
| 2024-12-18 | 141.18 | 143.49 | 140.29 | 142.14 | +0.87% | 13,411 | 190,153,033 |
| 2024-12-17 | 141.44 | 142.84 | 140.05 | 140.91 | -0.42% | 18,407 | 260,937,781 |
| 2024-12-16 | 146.8 | 147.7 | 140.4 | 141.5 | -3.81% | 31,232 | 446,182,606 |
| 2024-12-13 | 148 | 150.19 | 146.02 | 147.1 | -1.28% | 27,456 | 405,682,164 |
| 2024-12-12 | 147.3 | 151.8 | 145.01 | 149.01 | +1.37% | 24,436 | 362,299,607 |
| 2024-12-11 | 147.92 | 149.5 | 146.88 | 147 | -0.57% | 18,732 | 277,520,840 |
| 2024-12-10 | 154.57 | 156 | 147.28 | 147.85 | +0.72% | 23,579 | 355,340,986 |
| 2024-12-09 | 149 | 150.73 | 145.61 | 146.8 | -1.49% | 19,943 | 294,281,081 |
| 2024-12-06 | 149.9 | 154.6 | 148.71 | 149.02 | -0.23% | 20,391 | 308,014,078 |
| 2024-12-05 | 151.35 | 153.3 | 148.63 | 149.36 | -2.42% | 24,792 | 372,412,975 |
| 2024-12-04 | 157.56 | 158.19 | 152 | 153.06 | -0.93% | 19,516 | 302,204,663 |
| 2024-12-03 | 157 | 158.88 | 153 | 154.49 | -0.43% | 18,741 | 291,714,235 |
| 2024-12-02 | 154.8 | 159 | 150.49 | 155.15 | +0.24% | 30,787 | 477,439,351 |
| 2024-11-29 | 151.47 | 157.23 | 150.3 | 154.78 | +1.9% | 21,675 | 333,929,906 |
| 2024-11-28 | 153.35 | 156.51 | 151 | 151.9 | -1.04% | 17,982 | 275,644,972 |
| 2024-11-27 | 148.01 | 153.5 | 144.8 | 153.5 | +3.13% | 22,178 | 332,031,148 |
| 2024-11-26 | 149.2 | 152.57 | 148.3 | 148.84 | -1.04% | 12,580 | 188,864,691 |
| 2024-11-25 | 149.76 | 152.95 | 146.21 | 150.4 | +0.75% | 17,766 | 265,743,066 |
| 2024-11-22 | 157 | 158.64 | 149.28 | 149.28 | -4.81% | 20,354 | 312,917,009 |
| 2024-11-21 | 158.7 | 159.6 | 155 | 156.83 | -0.95% | 16,266 | 256,020,357 |
| 2024-11-20 | 158 | 160.33 | 156.69 | 158.33 | -1.12% | 21,692 | 343,198,846 |
| 2024-11-19 | 151.94 | 161.48 | 151.88 | 160.12 | +5.48% | 40,670 | 639,418,080 |
| 2024-11-18 | 151 | 154.68 | 148.29 | 151.8 | +0.2% | 25,764 | 390,538,250 |
| 2024-11-15 | 154.17 | 156.45 | 151 | 151.49 | -1.43% | 29,330 | 448,545,886 |
| 2024-11-14 | 159.66 | 161.25 | 153.1 | 153.68 | -3.77% | 33,076 | 518,825,653 |
| 2024-11-13 | 165.12 | 166.65 | 156.36 | 159.7 | -5.28% | 54,924 | 880,862,893 |
| 2024-11-12 | 169.42 | 173.95 | 163.88 | 168.6 | -0.22% | 44,120 | 746,623,663 |
| 2024-11-11 | 162.68 | 174.68 | 162.68 | 168.98 | +3.89% | 47,091 | 795,475,714 |
| 2024-11-08 | 161.8 | 169.99 | 159.22 | 162.65 | +2.42% | 46,144 | 759,455,117 |
| 2024-11-07 | 161 | 162.63 | 156.06 | 158.8 | -0.95% | 28,560 | 451,672,505 |
| 2024-11-06 | 165 | 165.89 | 159.36 | 160.32 | -1.63% | 29,642 | 481,976,159 |
| 2024-11-05 | 156 | 164.46 | 155.04 | 162.97 | +3.87% | 36,725 | 590,060,154 |
| 2024-11-04 | 147.74 | 159.75 | 147.51 | 156.9 | +5.98% | 31,979 | 496,139,400 |
| 2024-11-01 | 153 | 154.39 | 147.6 | 148.05 | -3.93% | 33,581 | 504,010,645 |
| 2024-10-31 | 150.88 | 156.28 | 145.11 | 154.1 | +2.19% | 50,439 | 768,121,521 |
| 2024-10-30 | 148.5 | 154.8 | 145.01 | 150.8 | +6.97% | 73,143 | 1,101,019,736 |
| 2024-10-29 | 139.86 | 145.87 | 139.83 | 140.97 | +0.82% | 28,988 | 411,732,019 |
| 2024-10-28 | 141.51 | 142.22 | 139 | 139.83 | -1.04% | 19,002 | 266,635,462 |
| 2024-10-25 | 139.98 | 144.87 | 138 | 141.3 | +1.15% | 26,511 | 373,920,762 |
| 2024-10-24 | 138.06 | 141.51 | 137.98 | 139.7 | +0.51% | 17,469 | 244,018,389 |
| 2024-10-23 | 139.83 | 142.49 | 138.1 | 138.99 | -0.81% | 21,968 | 307,479,212 |
| 2024-10-22 | 141.56 | 142.68 | 137.05 | 140.13 | -2.01% | 35,464 | 494,224,584 |
| 2024-10-21 | 145.5 | 152.58 | 141.53 | 143 | 0% | 53,943 | 786,161,722 |
| 2024-10-18 | 128.86 | 148.88 | 127.6 | 143 | +11.24% | 50,878 | 705,616,740 |
| 2024-10-17 | 131.9 | 133.78 | 128.54 | 128.55 | -1.2% | 22,478 | 295,665,225 |
| 2024-10-16 | 128 | 133.16 | 126.77 | 130.11 | -0.38% | 22,267 | 290,719,646 |
| 2024-10-15 | 133.08 | 137.8 | 130.58 | 130.6 | -3.03% | 35,475 | 473,335,459 |
| 2024-10-14 | 133 | 137.88 | 126.33 | 134.68 | +0.59% | 47,130 | 622,082,495 |
| 2024-10-11 | 138.6 | 139.6 | 128.88 | 133.89 | -4.3% | 38,692 | 516,679,441 |
| 2024-10-10 | 149 | 154.7 | 139.9 | 139.9 | -5.79% | 52,778 | 768,454,960 |
| 2024-10-09 | 158 | 171.45 | 142.99 | 148.5 | -10.78% | 104,512 | 1,624,553,754 |
| 2024-10-08 | 168.01 | 168.01 | 148 | 166.44 | +18.88% | 96,614 | 1,561,566,399 |
| 2024-09-30 | 126.7 | 141.8 | 123 | 140.01 | +16.71% | 44,050 | 586,530,169 |
| 2024-09-27 | 114.5 | 120 | 113 | 119.96 | +7.12% | 12,820 | 148,946,846 |
| 2024-09-26 | 107 | 111.99 | 104.69 | 111.99 | +4.85% | 22,547 | 243,924,962 |
| 2024-09-25 | 110.5 | 112.66 | 106.58 | 106.81 | -2.47% | 17,040 | 186,332,783 |
| 2024-09-24 | 105.8 | 110 | 103.77 | 109.52 | +4.26% | 12,945 | 139,387,890 |
| 2024-09-23 | 105.97 | 107.74 | 103.3 | 105.05 | -1.2% | 7,771 | 81,659,427 |
| 2024-09-20 | 106.86 | 107.27 | 104.5 | 106.33 | -0.5% | 7,874 | 83,393,918 |
| 2024-09-19 | 106.53 | 110.5 | 105.36 | 106.86 | +0.45% | 11,075 | 119,657,613 |
| 2024-09-18 | 103.9 | 106.87 | 103.9 | 106.38 | +2.49% | 7,491 | 79,137,307 |
| 2024-09-13 | 107.53 | 107.53 | 103.58 | 103.8 | -2.32% | 7,790 | 81,929,562 |
| 2024-09-12 | 107.57 | 107.98 | 106.01 | 106.27 | -0.2% | 6,669 | 71,255,855 |
| 2024-09-11 | 105.08 | 107.85 | 105 | 106.48 | +0.11% | 5,916 | 63,128,775 |
| 2024-09-10 | 104.6 | 107.2 | 103.88 | 106.36 | +1.3% | 7,822 | 82,452,986 |
| 2024-09-09 | 105 | 110 | 103.6 | 105 | -0.94% | 9,289 | 97,510,941 |
| 2024-09-06 | 108.9 | 108.9 | 105.56 | 106 | -2.2% | 5,584 | 59,646,412 |
| 2024-09-05 | 110.23 | 110.7 | 108.12 | 108.38 | -1.06% | 5,887 | 64,250,059 |
| 2024-09-04 | 108.97 | 110.97 | 108.5 | 109.54 | +0.05% | 6,400 | 70,227,794 |
| 2024-09-03 | 109 | 111.29 | 108 | 109.49 | +0.18% | 10,408 | 114,576,039 |
| 2024-09-02 | 111.66 | 113.31 | 109.21 | 109.29 | -2.9% | 13,796 | 153,126,457 |
| 2024-08-30 | 109.06 | 114.5 | 109.03 | 112.55 | +2.24% | 19,669 | 221,072,910 |
| 2024-08-29 | 107.5 | 111.11 | 106 | 110.08 | +2.19% | 13,473 | 147,646,770 |
| 2024-08-28 | 106.88 | 108.11 | 105.58 | 107.72 | +1.35% | 12,316 | 131,922,159 |
| 2024-08-27 | 101.66 | 107.36 | 101.58 | 106.28 | +3.89% | 21,709 | 229,270,435 |
| 2024-08-26 | 100 | 105.21 | 100 | 102.3 | +4.23% | 19,416 | 199,098,647 |
| 2024-08-23 | 99.29 | 99.29 | 96.28 | 98.15 | -0.71% | 9,424 | 91,973,221 |
| 2024-08-22 | 99.66 | 100.45 | 98.4 | 98.85 | -1.04% | 9,352 | 92,763,101 |
| 2024-08-21 | 100.49 | 101.22 | 99.51 | 99.89 | -0.65% | 6,979 | 69,884,999 |
| 2024-08-20 | 102.04 | 102.82 | 99.67 | 100.54 | -1.28% | 10,422 | 104,585,362 |
| 2024-08-19 | 102.1 | 104.08 | 100.65 | 101.84 | -0.55% | 7,722 | 79,170,592 |
| 2024-08-16 | 103.1 | 104.43 | 102.32 | 102.4 | -0.92% | 7,507 | 77,369,568 |
| 2024-08-15 | 102.36 | 104.65 | 101.39 | 103.35 | +1.22% | 12,722 | 131,274,848 |
| 2024-08-14 | 108.56 | 108.56 | 102.02 | 102.1 | -5.29% | 19,074 | 198,163,238 |
| 2024-08-13 | 107 | 109.13 | 105.72 | 107.8 | +0.56% | 8,677 | 93,126,390 |
| 2024-08-12 | 106.37 | 107.48 | 104.5 | 107.2 | +0.78% | 11,368 | 121,216,734 |
| 2024-08-09 | 112 | 112.3 | 106.27 | 106.37 | -1.49% | 13,813 | 149,495,507 |
| 2024-08-08 | 105.68 | 109.99 | 105.02 | 107.98 | +1.46% | 17,788 | 190,949,393 |
| 2024-08-07 | 107.51 | 108.46 | 106.37 | 106.43 | -1.45% | 9,833 | 105,429,451 |
| 2024-08-06 | 107 | 108.54 | 105.22 | 108 | +2.42% | 14,019 | 150,016,691 |
| 2024-08-05 | 109.21 | 111.5 | 104.98 | 105.45 | -4.4% | 16,019 | 171,907,281 |
| 2024-08-02 | 113.55 | 115.56 | 109.73 | 110.3 | -4.17% | 12,474 | 140,026,738 |
| 2024-08-01 | 115.76 | 116.84 | 113.41 | 115.1 | +0.13% | 14,722 | 169,709,006 |
| 2024-07-31 | 106.51 | 115 | 106.51 | 114.95 | +7.23% | 18,800 | 210,221,099 |
| 2024-07-30 | 106.57 | 109.67 | 104.1 | 107.2 | +0.66% | 15,444 | 165,254,865 |
| 2024-07-29 | 108.52 | 109.45 | 106.1 | 106.5 | -1.84% | 10,380 | 111,416,939 |
| 2024-07-26 | 106.87 | 109.7 | 105.18 | 108.5 | +2.15% | 10,412 | 112,116,836 |
| 2024-07-25 | 107.61 | 108.83 | 105.8 | 106.22 | -2.07% | 12,268 | 131,201,475 |
| 2024-07-24 | 110 | 111.5 | 108.02 | 108.46 | -1.85% | 12,238 | 133,885,281 |
| 2024-07-23 | 120.22 | 120.29 | 110.5 | 110.5 | -8.05% | 27,708 | 315,075,140 |
| 2024-07-22 | 123.7 | 124.21 | 120.03 | 120.17 | -2.22% | 15,567 | 189,507,424 |
| 2024-07-19 | 122.83 | 125.8 | 120.7 | 122.9 | -0.49% | 19,725 | 243,470,616 |
| 2024-07-18 | 120.75 | 124.88 | 119.77 | 123.51 | +1.3% | 20,048 | 245,334,005 |
| 2024-07-17 | 120.27 | 123.2 | 118.7 | 121.92 | +0.36% | 14,005 | 170,157,528 |
| 2024-07-16 | 118.92 | 121.93 | 118.11 | 121.48 | +1.66% | 12,341 | 148,466,217 |
| 2024-07-15 | 117.5 | 122 | 117.5 | 119.5 | +2.62% | 16,879 | 202,658,052 |
| 2024-07-12 | 112 | 118.38 | 110.5 | 116.45 | +3.25% | 19,016 | 219,262,803 |
| 2024-07-11 | 114.02 | 118.18 | 112.5 | 112.78 | -0.19% | 31,529 | 361,385,341 |
| 2024-07-10 | 124.6 | 124.7 | 110 | 113 | -9.12% | 39,978 | 462,706,072 |
| 2024-07-09 | 120.2 | 125.15 | 120.15 | 124.34 | +2.09% | 15,336 | 189,085,573 |
| 2024-07-08 | 122.43 | 124.68 | 121.43 | 121.8 | -0.51% | 10,811 | 133,065,222 |
| 2024-07-05 | 121.51 | 123.34 | 117.89 | 122.43 | +0.35% | 15,310 | 183,839,194 |
| 2024-07-04 | 123.61 | 124.99 | 121.74 | 122 | -1.77% | 8,922 | 109,663,786 |
| 2024-07-03 | 122.27 | 126.28 | 121.23 | 124.2 | +1.6% | 10,225 | 126,841,743 |
| 2024-07-02 | 123.66 | 124.88 | 121.8 | 122.25 | -1.01% | 8,869 | 109,085,408 |
| 2024-07-01 | 126.23 | 126.74 | 121.44 | 123.5 | -1.83% | 12,508 | 154,268,766 |
| 2024-06-28 | 125.5 | 128.76 | 124.34 | 125.8 | -0.4% | 10,813 | 137,024,422 |
| 2024-06-27 | 125.66 | 128.39 | 125.66 | 126.31 | -0.46% | 10,733 | 136,286,884 |
| 2024-06-26 | 126 | 127.9 | 122.77 | 126.89 | +2.57% | 12,280 | 153,572,859 |
| 2024-06-25 | 127.94 | 128.32 | 122.55 | 123.71 | -3.43% | 15,900 | 197,781,876 |
| 2024-06-24 | 131 | 133.8 | 127.97 | 128.1 | -2.98% | 12,637 | 165,208,045 |
| 2024-06-21 | 130.66 | 132.5 | 129.07 | 132.03 | -0.08% | 10,024 | 131,466,411 |
| 2024-06-20 | 130.86 | 135.19 | 130.16 | 132.13 | +0.95% | 16,261 | 216,455,289 |
| 2024-06-19 | 135 | 135.67 | 128.37 | 130.89 | -2.33% | 18,930 | 247,776,385 |
| 2024-06-18 | 134.11 | 137.69 | 131.23 | 134.01 | -0.51% | 18,814 | 253,596,353 |
| 2024-06-17 | 130.92 | 135 | 130.04 | 134.7 | +2.01% | 15,627 | 209,022,119 |
| 2024-06-14 | 132.26 | 132.66 | 129.37 | 132.04 | -0.65% | 15,782 | 207,110,284 |
| 2024-06-13 | 131 | 135 | 130.4 | 132.9 | +1.92% | 21,937 | 291,567,670 |
| 2024-06-12 | 131.56 | 133.6 | 130 | 130.4 | -0.9% | 17,632 | 231,816,960 |
| 2024-06-11 | 125.05 | 131.98 | 123.85 | 131.59 | -19.41% | 25,524 | 328,404,101 |
| 2024-06-07 | 163.6 | 170.09 | 160.62 | 163.29 | -1.56% | 14,986 | 246,886,485 |
| 2024-06-06 | 169.33 | 171.72 | 164.41 | 165.88 | +0.14% | 17,917 | 301,207,757 |
| 2024-06-05 | 165 | 169.36 | 163.18 | 165.65 | +0.4% | 14,971 | 250,540,779 |
| 2024-06-04 | 162.61 | 165.52 | 161.5 | 164.99 | +0.63% | 11,474 | 187,902,535 |
| 2024-06-03 | 158.21 | 165.88 | 157.01 | 163.96 | +4.42% | 17,212 | 280,857,949 |
| 2024-05-31 | 159.2 | 160.97 | 156.14 | 157.02 | -1.56% | 8,679 | 136,818,502 |
| 2024-05-30 | 156 | 162.37 | 156 | 159.51 | +1.07% | 8,274 | 132,551,241 |
| 2024-05-29 | 161 | 163.1 | 156.3 | 157.82 | -2.62% | 9,465 | 150,776,805 |
| 2024-05-28 | 160.53 | 168 | 159.4 | 162.06 | +0.03% | 15,177 | 249,335,959 |
| 2024-05-27 | 154.8 | 162.28 | 149.5 | 162.01 | +5.47% | 20,126 | 314,659,916 |
| 2024-05-24 | 153.71 | 154.91 | 151.32 | 153.61 | -0.25% | 9,119 | 139,670,994 |
| 2024-05-23 | 158.58 | 158.58 | 153.43 | 153.99 | -2.35% | 9,565 | 148,087,192 |
| 2024-05-22 | 162.15 | 162.78 | 157.36 | 157.7 | -2.65% | 11,544 | 183,157,485 |
| 2024-05-21 | 163.68 | 164.97 | 160.69 | 162 | -1.03% | 8,206 | 133,210,040 |
| 2024-05-20 | 159.88 | 164.19 | 158.06 | 163.68 | +2.31% | 10,463 | 169,972,114 |
| 2024-05-17 | 160.2 | 162.2 | 155.96 | 159.98 | -0.86% | 13,197 | 208,804,235 |
| 2024-05-16 | 159.51 | 162.38 | 159.51 | 161.37 | +1.62% | 7,556 | 121,892,624 |
| 2024-05-15 | 161.38 | 162.46 | 158.37 | 158.8 | -1.67% | 4,893 | 78,290,850 |
| 2024-05-14 | 162.91 | 164.88 | 160.01 | 161.5 | -0.19% | 5,912 | 95,683,665 |
| 2024-05-13 | 161.95 | 164.9 | 161.6 | 161.81 | -1.44% | 8,315 | 135,532,220 |
| 2024-05-10 | 168.18 | 168.99 | 163.13 | 164.18 | -2.38% | 9,035 | 148,986,528 |
| 2024-05-09 | 163.14 | 169.5 | 163.14 | 168.18 | +3.18% | 14,147 | 236,812,226 |
| 2024-05-08 | 164.5 | 166.45 | 161 | 163 | -2% | 12,888 | 210,157,534 |
| 2024-05-07 | 167.56 | 170.9 | 165.63 | 166.32 | -0.95% | 11,821 | 198,430,480 |
| 2024-05-06 | 168 | 168.86 | 164.1 | 167.92 | +1.62% | 17,410 | 290,939,589 |
| 2024-04-30 | 167 | 167.5 | 162.84 | 165.25 | +1.04% | 19,634 | 324,207,255 |
| 2024-04-29 | 149 | 163.6 | 149 | 163.55 | +16.75% | 47,407 | 750,236,668 |
| 2024-04-26 | 138.08 | 142 | 138.08 | 140.09 | +0.64% | 10,810 | 151,264,085 |
| 2024-04-25 | 135.98 | 141.16 | 134.25 | 139.2 | +1.98% | 12,754 | 177,115,591 |
| 2024-04-24 | 134.06 | 136.78 | 133.6 | 136.5 | +1.93% | 6,139 | 83,133,655 |
| 2024-04-23 | 135 | 136.41 | 133.37 | 133.92 | -0.59% | 5,773 | 77,723,820 |
| 2024-04-22 | 136 | 137.41 | 133.33 | 134.72 | -0.94% | 8,155 | 110,330,146 |
| 2024-04-19 | 140.56 | 141.85 | 135.61 | 136 | -4.22% | 9,832 | 135,617,224 |
| 2024-04-18 | 141.47 | 144.3 | 139.44 | 141.99 | +0.35% | 12,953 | 184,576,488 |
| 2024-04-17 | 137.1 | 141.68 | 135.64 | 141.5 | +3.25% | 13,914 | 193,675,565 |
| 2024-04-16 | 135.89 | 139.78 | 135.58 | 137.05 | +1.26% | 17,261 | 237,765,262 |
| 2024-04-15 | 131.66 | 137.96 | 131.66 | 135.35 | +3.12% | 12,414 | 168,114,936 |
| 2024-04-12 | 133.3 | 133.7 | 130.85 | 131.26 | -0.77% | 5,926 | 78,173,655 |
| 2024-04-11 | 135.76 | 137.99 | 131.88 | 132.28 | -3.32% | 10,705 | 143,574,326 |
| 2024-04-10 | 142.4 | 142.4 | 136.52 | 136.82 | -2.24% | 7,007 | 96,417,604 |
| 2024-04-09 | 136.67 | 140.43 | 136.66 | 139.95 | +1.97% | 6,194 | 86,170,167 |
| 2024-04-08 | 141.5 | 141.5 | 136.63 | 137.24 | -3.64% | 7,935 | 109,730,103 |
| 2024-04-03 | 141.49 | 144.5 | 139.96 | 142.42 | +0.51% | 11,198 | 159,519,139 |
| 2024-04-02 | 140.45 | 142.39 | 139.03 | 141.7 | +0.84% | 11,682 | 164,614,219 |
| 2024-04-01 | 137.48 | 140.93 | 135.67 | 140.52 | +2.83% | 12,270 | 171,198,338 |
| 2024-03-29 | 133.2 | 136.69 | 131.5 | 136.65 | +2.58% | 10,849 | 145,412,498 |
| 2024-03-28 | 130.29 | 134.48 | 129.8 | 133.21 | +2.79% | 14,873 | 197,359,729 |
| 2024-03-27 | 135.65 | 136.25 | 129.6 | 129.6 | -4.86% | 16,270 | 213,822,815 |
| 2024-03-26 | 138.45 | 141.55 | 135.7 | 136.22 | -1.45% | 15,888 | 219,000,345 |
| 2024-03-25 | 139.66 | 143.9 | 134.83 | 138.23 | -1.89% | 23,944 | 334,054,230 |
| 2024-03-22 | 140.4 | 143.67 | 139.57 | 140.9 | +0.36% | 14,097 | 199,594,223 |
| 2024-03-21 | 142.39 | 145.37 | 139.6 | 140.4 | -0.78% | 15,036 | 213,299,377 |
| 2024-03-20 | 142.77 | 143.26 | 140.11 | 141.5 | -0.88% | 18,851 | 267,682,299 |
| 2024-03-19 | 142.6 | 144.6 | 141.6 | 142.76 | -0.15% | 14,632 | 209,572,344 |
| 2024-03-18 | 145 | 145 | 140 | 142.98 | -0.61% | 26,871 | 380,212,128 |
| 2024-03-15 | 145.88 | 146 | 141.6 | 143.86 | -1.65% | 13,285 | 190,830,717 |
| 2024-03-14 | 148.48 | 148.79 | 145.16 | 146.27 | -2.06% | 10,626 | 155,804,037 |
| 2024-03-13 | 149.99 | 152.24 | 149.3 | 149.35 | -0.2% | 14,010 | 210,755,665 |
| 2024-03-12 | 147.94 | 151.5 | 146.05 | 149.65 | +1.2% | 15,045 | 224,875,404 |
| 2024-03-11 | 145.99 | 147.88 | 145.1 | 147.88 | +0.46% | 14,919 | 218,337,008 |
| 2024-03-08 | 145.5 | 148.98 | 145.5 | 147.2 | +1.31% | 10,975 | 161,407,097 |
| 2024-03-07 | 148.9 | 151.97 | 145.24 | 145.3 | -1.49% | 15,357 | 227,507,840 |
| 2024-03-06 | 149.49 | 150.99 | 145.67 | 147.5 | -2.03% | 14,352 | 211,747,150 |
| 2024-03-05 | 154.56 | 156.1 | 148.84 | 150.55 | -3.54% | 17,127 | 259,936,171 |
| 2024-03-04 | 152.83 | 157.61 | 151.54 | 156.07 | +2.09% | 18,202 | 283,042,926 |
| 2024-03-01 | 151.9 | 154.95 | 149.82 | 152.88 | +1.25% | 19,059 | 290,381,410 |
| 2024-02-29 | 140 | 156.66 | 139.8 | 150.99 | +7.25% | 26,364 | 395,452,109 |
| 2024-02-28 | 150.3 | 150.4 | 140.78 | 140.78 | -5.99% | 18,750 | 274,579,311 |
| 2024-02-27 | 145.89 | 149.77 | 144.8 | 149.75 | +1.86% | 15,648 | 230,607,929 |
| 2024-02-26 | 146.79 | 149.3 | 145 | 147.01 | -0.33% | 11,183 | 164,612,538 |
| 2024-02-23 | 147.1 | 150.48 | 145.4 | 147.5 | +0.63% | 10,526 | 155,562,275 |
| 2024-02-22 | 146 | 146.88 | 143.5 | 146.58 | +1.15% | 9,764 | 141,919,923 |
| 2024-02-21 | 141.7 | 147.47 | 140.99 | 144.92 | +0.64% | 12,540 | 181,620,743 |
| 2024-02-20 | 143.8 | 144.8 | 140.01 | 144 | -0.79% | 13,616 | 193,227,857 |
| 2024-02-19 | 151.8 | 152 | 141 | 145.15 | -2.92% | 20,491 | 296,824,586 |
| 2024-02-08 | 151 | 158 | 145.3 | 149.51 | +0.01% | 16,737 | 255,498,427 |
| 2024-02-07 | 142 | 152.68 | 142 | 149.5 | +5.28% | 18,278 | 272,129,179 |
| 2024-02-06 | 127.5 | 142.08 | 127 | 142 | +9.82% | 19,948 | 270,254,206 |
| 2024-02-05 | 120.75 | 133.31 | 118.67 | 129.3 | +4.7% | 20,933 | 263,335,233 |
| 2024-02-02 | 127.6 | 128.55 | 120.56 | 123.5 | -3.06% | 13,974 | 174,003,897 |
| 2024-02-01 | 121.88 | 131.93 | 119.1 | 127.4 | +4.84% | 19,444 | 246,944,080 |
| 2024-01-31 | 124.07 | 124.28 | 117.7 | 121.52 | -0.78% | 17,874 | 217,239,780 |
| 2024-01-30 | 129.71 | 129.71 | 121.69 | 122.48 | -5.49% | 14,459 | 180,238,071 |
| 2024-01-29 | 135.56 | 137.12 | 128.08 | 129.59 | -4.29% | 15,254 | 198,973,229 |
| 2024-01-26 | 135 | 137.88 | 133.1 | 135.4 | -0.76% | 12,204 | 165,468,037 |
| 2024-01-25 | 133.47 | 136.77 | 130.5 | 136.44 | +2.13% | 11,967 | 160,439,078 |
| 2024-01-24 | 132.6 | 133.9 | 128.7 | 133.6 | +1.69% | 12,519 | 164,648,556 |
| 2024-01-23 | 130.11 | 134.7 | 128.5 | 131.38 | +0.95% | 11,558 | 152,478,442 |
| 2024-01-22 | 142 | 142.08 | 129.8 | 130.15 | -8.96% | 21,664 | 291,572,515 |
| 2024-01-19 | 142 | 147.48 | 141.45 | 142.96 | +1.46% | 16,269 | 235,350,162 |
| 2024-01-18 | 133.82 | 141.28 | 131.13 | 140.9 | +5.24% | 15,939 | 217,715,861 |
| 2024-01-17 | 139.16 | 139.16 | 133.89 | 133.89 | -3.95% | 9,299 | 126,709,954 |
| 2024-01-16 | 139.64 | 142.46 | 138.53 | 139.4 | -0.04% | 9,401 | 131,868,408 |
| 2024-01-15 | 138.96 | 141.95 | 136.4 | 139.45 | +0.32% | 10,242 | 142,894,292 |
| 2024-01-12 | 142 | 143.99 | 138.9 | 139.01 | -2.52% | 8,636 | 121,367,075 |
| 2024-01-11 | 140.52 | 143.34 | 138.59 | 142.6 | +1.47% | 9,022 | 127,169,338 |
| 2024-01-10 | 142 | 144.69 | 139.66 | 140.53 | -1.73% | 7,995 | 113,127,090 |
| 2024-01-09 | 143.65 | 146 | 140.3 | 143.01 | -0.1% | 7,933 | 113,154,559 |
| 2024-01-08 | 145.21 | 146.06 | 141.6 | 143.15 | -1.65% | 6,365 | 91,180,595 |
| 2024-01-05 | 149.56 | 150.13 | 145.02 | 145.55 | -2.68% | 8,720 | 128,060,928 |
| 2024-01-04 | 152 | 152.38 | 148.43 | 149.56 | -1.28% | 6,363 | 95,356,662 |
| 2024-01-03 | 156.51 | 157.17 | 150.11 | 151.5 | -3.19% | 7,401 | 112,876,006 |
| 2024-01-02 | 160.85 | 160.85 | 156.49 | 156.49 | -2.05% | 5,537 | 87,557,774 |
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：