股票概览
298.36
-4.99%
-15.67
314.44
开盘价
315
最高价
298.29
最低价
25,949
成交量
数据更新至: 2024-12-31
技术指标
315.72
MA5 (5日均线)
319.75
MA10 (10日均线)
313.96
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 | 314.44 | 315 | 298.29 | 298.36 | -4.99% | 25,949 | 789,730,790 |
| 2024-12-30 | 322 | 323.9 | 312.22 | 314.03 | -3.38% | 22,121 | 700,051,855 |
| 2024-12-27 | 331 | 339 | 323.83 | 325 | +0.41% | 24,472 | 809,222,479 |
| 2024-12-26 | 317.6 | 326.6 | 314.8 | 323.68 | +1.94% | 18,985 | 613,890,214 |
| 2024-12-25 | 318.88 | 321 | 311 | 317.51 | -0.03% | 14,273 | 450,541,802 |
| 2024-12-24 | 312 | 321.9 | 298.01 | 317.59 | +1.19% | 26,857 | 832,063,903 |
| 2024-12-23 | 330 | 334.47 | 313.11 | 313.86 | -3.79% | 28,296 | 913,062,304 |
| 2024-12-20 | 317.35 | 331.5 | 313.07 | 326.23 | +0.21% | 28,845 | 931,289,417 |
| 2024-12-19 | 331 | 346 | 320.28 | 325.55 | -3.01% | 41,804 | 1,385,658,338 |
| 2024-12-18 | 325 | 349.97 | 319.18 | 335.67 | +8.57% | 48,080 | 1,599,328,092 |
| 2024-12-17 | 319.2 | 321.1 | 309.11 | 309.18 | -0.62% | 25,709 | 809,918,386 |
| 2024-12-16 | 309.97 | 319.88 | 308.52 | 311.1 | -0.42% | 22,665 | 710,228,027 |
| 2024-12-13 | 324 | 332 | 311.5 | 312.4 | -4.47% | 40,647 | 1,295,684,800 |
| 2024-12-12 | 351 | 355 | 324 | 327.03 | -6.83% | 54,670 | 1,831,663,638 |
| 2024-12-11 | 336 | 358.14 | 324.99 | 351 | +14.34% | 66,192 | 2,258,926,542 |
| 2024-12-10 | 300.1 | 316.68 | 291.11 | 306.98 | +6.19% | 45,541 | 1,383,804,543 |
| 2024-12-09 | 294.81 | 302.22 | 287.38 | 289.08 | -0.11% | 22,937 | 674,204,036 |
| 2024-12-06 | 292 | 294.69 | 287 | 289.39 | -0.89% | 19,624 | 569,592,578 |
| 2024-12-05 | 290.5 | 296.58 | 287.27 | 291.98 | -0.52% | 17,458 | 510,045,326 |
| 2024-12-04 | 290 | 303 | 287.04 | 293.52 | +1.62% | 22,733 | 669,293,789 |
| 2024-12-03 | 295 | 297.89 | 286.66 | 288.83 | -2.15% | 24,064 | 702,987,678 |
| 2024-12-02 | 305 | 307.88 | 292.88 | 295.18 | -1.61% | 26,679 | 793,315,175 |
| 2024-11-29 | 300.85 | 306 | 291.01 | 300 | -0.99% | 32,118 | 957,168,833 |
| 2024-11-28 | 300.2 | 316.6 | 296 | 303 | +1.36% | 35,775 | 1,097,013,717 |
| 2024-11-27 | 292.56 | 299.17 | 278.3 | 298.93 | -0.85% | 34,335 | 987,722,024 |
| 2024-11-26 | 305 | 317.68 | 294.04 | 301.5 | +2.91% | 45,884 | 1,401,038,456 |
| 2024-11-25 | 288 | 298 | 275 | 292.98 | +3.16% | 35,167 | 1,015,567,568 |
| 2024-11-22 | 300 | 308.83 | 283.01 | 284 | -3.57% | 44,258 | 1,308,412,220 |
| 2024-11-21 | 278.1 | 308.31 | 277.1 | 294.51 | +2.98% | 55,522 | 1,621,618,909 |
| 2024-11-20 | 252.78 | 290.98 | 251 | 286 | +14.51% | 60,278 | 1,633,121,442 |
| 2024-11-19 | 246 | 250.72 | 237 | 249.75 | +1.48% | 28,333 | 690,801,850 |
| 2024-11-18 | 264.2 | 268.56 | 243.18 | 246.1 | -5.39% | 32,651 | 828,560,437 |
| 2024-11-15 | 278 | 290 | 259.35 | 260.13 | -6.09% | 47,182 | 1,284,837,940 |
| 2024-11-14 | 266.07 | 290 | 266.07 | 277 | +5.4% | 60,983 | 1,715,337,142 |
| 2024-11-13 | 263.02 | 271.32 | 254 | 262.8 | -1.76% | 35,514 | 927,196,597 |
| 2024-11-12 | 285.99 | 285.99 | 266.68 | 267.5 | -6.14% | 39,436 | 1,081,317,805 |
| 2024-11-11 | 277.35 | 294.25 | 266.26 | 285 | +1.73% | 44,293 | 1,249,595,054 |
| 2024-11-08 | 274.71 | 286.89 | 272.01 | 280.14 | +3.03% | 42,935 | 1,201,668,606 |
| 2024-11-07 | 271 | 285.88 | 263 | 271.9 | -0.86% | 37,373 | 1,017,119,178 |
| 2024-11-06 | 269 | 285.54 | 269 | 274.25 | +2.5% | 46,371 | 1,279,887,085 |
| 2024-11-05 | 264.89 | 287.99 | 262.92 | 267.56 | +0.59% | 60,412 | 1,661,278,519 |
| 2024-11-04 | 230 | 268.68 | 228.63 | 266 | +13.29% | 52,884 | 1,325,619,431 |
| 2024-11-01 | 253.8 | 253.8 | 234.79 | 234.79 | -7.72% | 42,889 | 1,041,040,703 |
| 2024-10-31 | 232 | 263.51 | 228 | 254.42 | +9.5% | 55,855 | 1,388,332,967 |
| 2024-10-30 | 235.5 | 246.88 | 228.03 | 232.34 | -4.19% | 48,296 | 1,141,086,265 |
| 2024-10-29 | 218.88 | 253.77 | 216.5 | 242.51 | +13.42% | 63,652 | 1,506,465,406 |
| 2024-10-28 | 208.49 | 218 | 208.41 | 213.81 | +1.33% | 19,127 | 407,524,586 |
| 2024-10-25 | 216.98 | 219.24 | 208.55 | 211 | -3.76% | 35,474 | 756,913,265 |
| 2024-10-24 | 224 | 226 | 216.55 | 219.24 | +1.64% | 36,430 | 809,196,209 |
| 2024-10-23 | 208 | 224.95 | 206.8 | 215.7 | +3.11% | 38,376 | 835,993,708 |
| 2024-10-22 | 206.21 | 221.98 | 205.33 | 209.2 | -0.62% | 33,348 | 706,378,033 |
| 2024-10-21 | 213.05 | 223 | 208.12 | 210.51 | +2.44% | 49,683 | 1,063,095,554 |
| 2024-10-18 | 183.4 | 213.38 | 182.1 | 205.5 | +11.87% | 49,240 | 978,055,628 |
| 2024-10-17 | 182 | 190 | 180.3 | 183.69 | +3.3% | 30,908 | 574,503,876 |
| 2024-10-16 | 174 | 179.97 | 173.08 | 177.82 | +0.12% | 14,060 | 248,489,218 |
| 2024-10-15 | 184 | 187.62 | 177 | 177.6 | -3.1% | 23,628 | 431,305,138 |
| 2024-10-14 | 178.78 | 183.48 | 175.21 | 183.28 | +3.55% | 26,234 | 471,979,077 |
| 2024-10-11 | 190.1 | 193.99 | 175 | 177 | -7.85% | 32,833 | 596,718,686 |
| 2024-10-10 | 205.85 | 208.19 | 191.91 | 192.08 | -5.38% | 29,828 | 592,769,840 |
| 2024-10-09 | 220 | 227.9 | 201.18 | 203 | -13.64% | 49,831 | 1,077,748,717 |
| 2024-10-08 | 230 | 235.19 | 210 | 235.07 | +19.93% | 57,917 | 1,296,129,333 |
| 2024-09-30 | 182.07 | 198.97 | 176.68 | 196 | +12.98% | 49,784 | 943,470,750 |
| 2024-09-27 | 163 | 175.18 | 162.99 | 173.48 | +7.23% | 11,531 | 194,011,413 |
| 2024-09-26 | 157.5 | 161.88 | 156.71 | 161.78 | +2.33% | 9,462 | 150,445,615 |
| 2024-09-25 | 161.13 | 163.57 | 157.33 | 158.1 | -1.11% | 12,983 | 208,734,285 |
| 2024-09-24 | 155.15 | 160.3 | 153.54 | 159.87 | +3.48% | 13,079 | 206,291,127 |
| 2024-09-23 | 155.88 | 158 | 154.23 | 154.5 | -0.89% | 5,428 | 84,784,681 |
| 2024-09-20 | 156.3 | 158.49 | 155.5 | 155.88 | -0.12% | 7,378 | 115,576,789 |
| 2024-09-19 | 155.68 | 159.7 | 155.67 | 156.07 | -0.46% | 10,425 | 164,009,744 |
| 2024-09-18 | 151.88 | 158 | 151.06 | 156.79 | +2.14% | 8,632 | 133,436,667 |
| 2024-09-13 | 153.28 | 155.77 | 150.91 | 153.5 | +0.13% | 16,887 | 259,347,450 |
| 2024-09-12 | 151.92 | 154.38 | 149.5 | 153.3 | +1.18% | 12,413 | 189,278,774 |
| 2024-09-11 | 150 | 153.88 | 149.5 | 151.51 | +0.19% | 8,172 | 123,665,772 |
| 2024-09-10 | 147.14 | 151.94 | 146.35 | 151.22 | +2.04% | 8,737 | 130,289,105 |
| 2024-09-09 | 151.1 | 151.1 | 145.88 | 148.19 | -2.56% | 10,555 | 156,722,725 |
| 2024-09-06 | 158 | 158.44 | 151 | 152.09 | -3.4% | 12,169 | 187,929,893 |
| 2024-09-05 | 153.5 | 160.9 | 153.16 | 157.44 | +4.47% | 19,015 | 299,744,622 |
| 2024-09-04 | 149 | 152.5 | 146.7 | 150.71 | +0.96% | 7,591 | 113,797,970 |
| 2024-09-03 | 152.91 | 154.99 | 148.12 | 149.28 | -2.12% | 10,521 | 158,838,465 |
| 2024-09-02 | 149.96 | 158.88 | 149 | 152.52 | +1.01% | 15,500 | 240,776,941 |
| 2024-08-30 | 147 | 152.49 | 146.13 | 151 | +2.8% | 10,373 | 155,711,467 |
| 2024-08-29 | 143.79 | 147.51 | 141.19 | 146.89 | +2.62% | 7,677 | 111,641,419 |
| 2024-08-28 | 140.55 | 144.17 | 140.53 | 143.14 | +0.81% | 4,020 | 57,462,134 |
| 2024-08-27 | 144.94 | 145.19 | 141.6 | 141.99 | -2.1% | 5,710 | 81,559,476 |
| 2024-08-26 | 144.96 | 146.81 | 143.22 | 145.03 | +1.27% | 6,778 | 98,334,394 |
| 2024-08-23 | 142.3 | 143.99 | 141.5 | 143.21 | +0.75% | 4,950 | 70,746,792 |
| 2024-08-22 | 145 | 145.94 | 142 | 142.14 | -2.15% | 6,865 | 98,636,484 |
| 2024-08-21 | 144.71 | 149.6 | 144.08 | 145.27 | -0.15% | 7,765 | 114,080,033 |
| 2024-08-20 | 146.94 | 146.96 | 143.5 | 145.49 | -0.46% | 7,663 | 111,085,462 |
| 2024-08-19 | 146 | 148.78 | 145.25 | 146.16 | +0.18% | 5,942 | 87,470,503 |
| 2024-08-16 | 148.14 | 149.88 | 145.15 | 145.9 | -1.47% | 6,957 | 102,789,309 |
| 2024-08-15 | 145.11 | 150.5 | 143.51 | 148.08 | +2.12% | 10,124 | 149,717,115 |
| 2024-08-14 | 147.6 | 147.6 | 145 | 145 | -1.24% | 5,365 | 78,275,165 |
| 2024-08-13 | 147.87 | 147.99 | 145 | 146.82 | +0.02% | 5,066 | 74,197,988 |
| 2024-08-12 | 151.26 | 151.26 | 146 | 146.79 | -3.36% | 9,992 | 147,066,804 |
| 2024-08-09 | 154.5 | 156.47 | 151.6 | 151.89 | -0.37% | 9,582 | 147,154,058 |
| 2024-08-08 | 157.14 | 159.5 | 152.2 | 152.46 | -3.7% | 11,432 | 176,166,545 |
| 2024-08-07 | 154 | 162.5 | 152.02 | 158.32 | +3.09% | 14,140 | 224,569,085 |
| 2024-08-06 | 154 | 155.88 | 151.42 | 153.57 | +1.36% | 9,410 | 144,245,802 |
| 2024-08-05 | 159 | 161.7 | 151.43 | 151.51 | -5.95% | 16,764 | 261,560,098 |
| 2024-08-02 | 163.7 | 167.65 | 160.83 | 161.1 | -2.25% | 14,044 | 230,181,683 |
| 2024-08-01 | 161.65 | 168.62 | 160.01 | 164.8 | +1.83% | 15,687 | 258,692,010 |
| 2024-07-31 | 157.02 | 162.97 | 157.01 | 161.84 | +2.44% | 16,769 | 269,743,349 |
| 2024-07-30 | 154.2 | 163.09 | 152.31 | 157.98 | +6.82% | 29,171 | 462,090,898 |
| 2024-07-29 | 148.12 | 150.88 | 147.21 | 147.9 | -0.05% | 7,132 | 106,259,823 |
| 2024-07-26 | 145.01 | 148.99 | 145.01 | 147.97 | +1.07% | 6,765 | 99,624,775 |
| 2024-07-25 | 147.05 | 149.75 | 144.1 | 146.4 | -0.44% | 8,870 | 129,762,116 |
| 2024-07-24 | 150 | 154.4 | 146.96 | 147.05 | -2.42% | 12,750 | 191,838,113 |
| 2024-07-23 | 158.43 | 158.98 | 150.01 | 150.69 | -4.9% | 12,959 | 199,240,245 |
| 2024-07-22 | 152.2 | 160.78 | 152.15 | 158.45 | +4.24% | 21,284 | 335,808,784 |
| 2024-07-19 | 146.25 | 153.55 | 146.23 | 152.01 | +2.61% | 17,059 | 257,612,517 |
| 2024-07-18 | 145.83 | 148.82 | 142.11 | 148.14 | +0.23% | 12,576 | 182,171,788 |
| 2024-07-17 | 151.6 | 153 | 147.8 | 147.8 | -2.6% | 10,771 | 161,249,393 |
| 2024-07-16 | 146.5 | 152.6 | 145.3 | 151.75 | +2.95% | 16,462 | 246,761,028 |
| 2024-07-15 | 148.88 | 149.5 | 145.68 | 147.4 | -0.87% | 8,244 | 121,254,541 |
| 2024-07-12 | 150 | 150 | 146.5 | 148.7 | -0.13% | 8,933 | 132,102,950 |
| 2024-07-11 | 149.61 | 151.68 | 147 | 148.89 | +0.87% | 13,351 | 199,241,458 |
| 2024-07-10 | 145.01 | 148.49 | 144.77 | 147.6 | +1.29% | 11,095 | 162,573,845 |
| 2024-07-09 | 140.1 | 146 | 138.02 | 145.72 | +3.74% | 15,451 | 220,183,942 |
| 2024-07-08 | 145 | 146.18 | 139.5 | 140.46 | -3.12% | 11,082 | 157,983,621 |
| 2024-07-05 | 144.1 | 146.58 | 142.3 | 144.99 | +0.92% | 9,428 | 136,214,284 |
| 2024-07-04 | 147.3 | 148 | 143 | 143.67 | -1.97% | 7,164 | 103,926,670 |
| 2024-07-03 | 149 | 149 | 144.6 | 146.55 | -1.17% | 10,694 | 156,461,184 |
| 2024-07-02 | 151.2 | 151.88 | 147 | 148.28 | -2.16% | 8,884 | 132,750,869 |
| 2024-07-01 | 150.25 | 152.88 | 147.2 | 151.56 | +0.37% | 10,092 | 151,051,180 |
| 2024-06-28 | 149.6 | 154.59 | 149.2 | 151 | +0.27% | 9,478 | 144,444,742 |
| 2024-06-27 | 154.04 | 155.08 | 150 | 150.6 | -2.76% | 10,165 | 154,249,229 |
| 2024-06-26 | 151.24 | 155.33 | 147.6 | 154.88 | +2.85% | 18,309 | 277,147,637 |
| 2024-06-25 | 163.52 | 164.65 | 150.25 | 150.59 | -7.98% | 23,932 | 371,743,850 |
| 2024-06-24 | 173.5 | 173.5 | 163.38 | 163.65 | -5.7% | 19,342 | 323,141,250 |
| 2024-06-21 | 173.04 | 175.88 | 168.68 | 173.55 | -1.27% | 14,429 | 249,062,047 |
| 2024-06-20 | 170 | 182.5 | 169.15 | 175.79 | +3.4% | 29,905 | 531,540,228 |
| 2024-06-19 | 173.3 | 173.68 | 168.5 | 170.01 | -1.69% | 11,594 | 197,701,082 |
| 2024-06-18 | 169.78 | 173.9 | 169.66 | 172.94 | +1.18% | 11,824 | 203,765,534 |
| 2024-06-17 | 169.32 | 174.1 | 167.35 | 170.92 | +0.86% | 17,162 | 292,885,186 |
| 2024-06-14 | 165.59 | 169.93 | 164.5 | 169.46 | +1.29% | 15,574 | 261,905,451 |
| 2024-06-13 | 166.88 | 170.25 | 166.48 | 167.31 | +0.25% | 12,990 | 218,652,738 |
| 2024-06-12 | 163.49 | 168.6 | 162.34 | 166.9 | +2.52% | 16,384 | 272,927,397 |
| 2024-06-11 | 155.49 | 163.26 | 153.69 | 162.79 | +4.51% | 16,505 | 261,759,048 |
| 2024-06-07 | 157.74 | 157.8 | 152.48 | 155.77 | -0.88% | 16,499 | 254,968,802 |
| 2024-06-06 | 163.4 | 164.4 | 156 | 157.15 | -4.29% | 19,265 | 308,544,306 |
| 2024-06-05 | 165.44 | 169.61 | 164.1 | 164.19 | -0.13% | 14,418 | 240,645,538 |
| 2024-06-04 | 163 | 164.71 | 160.94 | 164.4 | +0.09% | 9,963 | 162,159,287 |
| 2024-06-03 | 162.87 | 167.5 | 162 | 164.26 | +0.85% | 14,464 | 238,230,902 |
| 2024-05-31 | 162.59 | 165.32 | 162.2 | 162.88 | -0.4% | 10,523 | 172,037,219 |
| 2024-05-30 | 157.87 | 165 | 157.11 | 163.54 | +2.47% | 17,120 | 278,850,749 |
| 2024-05-29 | 161.73 | 163.51 | 158.02 | 159.6 | -1.18% | 11,959 | 191,279,366 |
| 2024-05-28 | 165 | 167.77 | 161.19 | 161.51 | -2.79% | 12,346 | 202,248,370 |
| 2024-05-27 | 165.44 | 166.61 | 159.5 | 166.15 | +1.03% | 16,936 | 276,221,220 |
| 2024-05-24 | 170.06 | 172.29 | 164.08 | 164.45 | -3.93% | 21,017 | 351,017,899 |
| 2024-05-23 | 172 | 174.85 | 170.07 | 171.17 | -1.43% | 17,594 | 303,208,364 |
| 2024-05-22 | 189 | 189 | 170.08 | 173.65 | -7.48% | 34,916 | 618,780,842 |
| 2024-05-21 | 190.8 | 195 | 187.36 | 187.68 | -2.3% | 15,772 | 301,105,422 |
| 2024-05-20 | 181.7 | 194.97 | 179.72 | 192.09 | +4.42% | 26,351 | 497,740,577 |
| 2024-05-17 | 180.08 | 184.28 | 177.26 | 183.96 | +2.66% | 19,250 | 350,390,416 |
| 2024-05-16 | 180.8 | 181.98 | 177.11 | 179.2 | -0.04% | 14,677 | 263,733,531 |
| 2024-05-15 | 180 | 182.12 | 177.1 | 179.28 | -0.21% | 14,650 | 263,437,690 |
| 2024-05-14 | 184.09 | 186.58 | 179 | 179.66 | -2.94% | 20,076 | 364,391,391 |
| 2024-05-13 | 193.98 | 195 | 184.1 | 185.1 | -6.09% | 32,731 | 616,352,810 |
| 2024-05-10 | 205.88 | 207.5 | 192.5 | 197.1 | -2.43% | 30,029 | 600,765,163 |
| 2024-05-09 | 204.5 | 206 | 200.09 | 202.01 | -0.03% | 21,989 | 446,460,052 |
| 2024-05-08 | 206.16 | 206.48 | 199.39 | 202.08 | -2.41% | 28,625 | 579,079,066 |
| 2024-05-07 | 210.61 | 213.49 | 205.8 | 207.08 | -2.23% | 26,406 | 552,037,882 |
| 2024-05-06 | 211 | 215.01 | 202.52 | 211.8 | -0.26% | 36,956 | 770,695,596 |
| 2024-04-30 | 215 | 228 | 210.88 | 212.35 | -1.86% | 40,758 | 890,369,646 |
| 2024-04-29 | 216 | 220.15 | 207.9 | 216.37 | -1.65% | 57,647 | 1,234,661,031 |
| 2024-04-26 | 186 | 222.59 | 182.77 | 220 | +18.6% | 85,229 | 1,791,132,489 |
| 2024-04-25 | 175.84 | 186.2 | 174.98 | 185.49 | +5.39% | 27,846 | 508,259,258 |
| 2024-04-24 | 170.15 | 178 | 170.15 | 176 | +1.53% | 18,760 | 327,891,894 |
| 2024-04-23 | 177.88 | 181.6 | 173.35 | 173.35 | -3.16% | 18,287 | 325,473,611 |
| 2024-04-22 | 171.68 | 182.3 | 168.32 | 179 | +2.05% | 24,825 | 439,138,188 |
| 2024-04-19 | 164.5 | 179.39 | 161.72 | 175.41 | +5.83% | 31,017 | 531,355,829 |
| 2024-04-18 | 161.88 | 168.88 | 156.6 | 165.75 | +1.94% | 21,005 | 343,850,693 |
| 2024-04-17 | 164.33 | 166.8 | 155.25 | 162.6 | +0.87% | 24,097 | 389,018,272 |
| 2024-04-16 | 167.39 | 169.8 | 160.66 | 161.2 | -5.62% | 24,592 | 402,058,899 |
| 2024-04-15 | 173 | 175 | 162.01 | 170.8 | -1.84% | 20,816 | 351,222,561 |
| 2024-04-12 | 174.8 | 177.98 | 169.22 | 174 | +0.46% | 23,390 | 407,477,967 |
| 2024-04-11 | 165.01 | 177.9 | 165.01 | 173.2 | +3.1% | 25,235 | 433,991,529 |
| 2024-04-10 | 172 | 172.8 | 162.8 | 168 | -3.26% | 25,700 | 427,731,262 |
| 2024-04-09 | 169 | 176.83 | 168.12 | 173.66 | +1.82% | 19,713 | 340,567,265 |
| 2024-04-08 | 173.97 | 175.59 | 166 | 170.55 | -3.1% | 23,102 | 393,453,861 |
| 2024-04-03 | 177 | 178.6 | 168.5 | 176 | 0% | 25,340 | 438,716,682 |
| 2024-04-02 | 183.3 | 183.42 | 170.11 | 176 | -5.31% | 40,325 | 711,283,834 |
| 2024-04-01 | 192.11 | 199.44 | 181.88 | 185.86 | +1.39% | 38,712 | 734,904,054 |
| 2024-03-29 | 181 | 186.99 | 176.66 | 183.31 | +0.45% | 30,059 | 548,135,840 |
| 2024-03-28 | 166 | 183.27 | 163.33 | 182.48 | +8.56% | 43,004 | 753,986,787 |
| 2024-03-27 | 170 | 177.24 | 164.81 | 168.09 | -1.06% | 34,500 | 592,438,949 |
| 2024-03-26 | 169.5 | 175.22 | 162.02 | 169.89 | -1.4% | 46,080 | 776,692,968 |
| 2024-03-25 | 175.08 | 192 | 170.32 | 172.3 | -1.72% | 58,511 | 1,074,786,230 |
| 2024-03-22 | 169 | 180.8 | 165.88 | 175.31 | +1.95% | 44,033 | 760,300,480 |
| 2024-03-21 | 156.02 | 174.88 | 156.01 | 171.96 | +8.23% | 41,092 | 688,288,571 |
| 2024-03-20 | 155.83 | 161.97 | 152.91 | 158.88 | +1.91% | 31,652 | 497,638,662 |
| 2024-03-19 | 139.19 | 160.88 | 139.19 | 155.9 | +12.03% | 43,551 | 651,401,404 |
| 2024-03-18 | 137.2 | 142.79 | 135.35 | 139.16 | +0.14% | 24,535 | 339,389,139 |
| 2024-03-15 | 128.1 | 144.55 | 127.92 | 138.96 | +8.74% | 34,068 | 466,995,253 |
| 2024-03-14 | 130.48 | 133.85 | 126 | 127.79 | -3.77% | 20,989 | 270,414,851 |
| 2024-03-13 | 129.03 | 139.04 | 129.03 | 132.79 | +0.6% | 25,704 | 347,073,786 |
| 2024-03-12 | 146.36 | 146.36 | 130.33 | 132 | +8.22% | 55,376 | 768,708,747 |
| 2024-03-05 | 109.58 | 129 | 107.12 | 121.97 | +11% | 32,157 | 383,950,335 |
| 2024-03-04 | 111.5 | 111.6 | 107.25 | 109.88 | -0.11% | 9,264 | 101,142,627 |
| 2024-03-01 | 110 | 111.58 | 107.96 | 110 | +1.9% | 13,209 | 145,102,578 |
| 2024-02-29 | 99.8 | 107.99 | 99 | 107.95 | +7.33% | 14,100 | 148,156,548 |
| 2024-02-28 | 106.88 | 111 | 100 | 100.58 | -6.19% | 16,791 | 177,649,117 |
| 2024-02-27 | 102.9 | 107.58 | 101.5 | 107.22 | +3.29% | 13,452 | 140,731,812 |
| 2024-02-26 | 100.08 | 106 | 99 | 103.8 | +1.81% | 14,792 | 151,428,617 |
| 2024-02-23 | 97.48 | 102.54 | 95.77 | 101.95 | +5.43% | 14,020 | 140,239,484 |
| 2024-02-22 | 93.13 | 98.28 | 93.01 | 96.7 | +3.2% | 10,754 | 103,562,449 |
| 2024-02-21 | 93.28 | 97.33 | 91.72 | 93.7 | +0.02% | 10,735 | 101,993,070 |
| 2024-02-20 | 94.27 | 94.28 | 91.02 | 93.68 | -0.63% | 7,223 | 66,884,184 |
| 2024-02-19 | 94.7 | 96.45 | 92.03 | 94.27 | +0.53% | 10,352 | 97,355,902 |
| 2024-02-08 | 93 | 96.49 | 91.52 | 93.77 | +3.04% | 12,508 | 117,766,495 |
| 2024-02-07 | 82.9 | 95 | 81.88 | 91 | +11.96% | 16,969 | 151,461,593 |
| 2024-02-06 | 73.44 | 81.65 | 72.16 | 81.28 | +9.23% | 12,487 | 97,036,818 |
| 2024-02-05 | 80.13 | 81.29 | 71.69 | 74.41 | -8.71% | 12,434 | 93,861,154 |
| 2024-02-02 | 87.14 | 88.13 | 78.36 | 81.51 | -5.78% | 9,747 | 80,612,192 |
| 2024-02-01 | 86.44 | 88.98 | 84.4 | 86.51 | -0.01% | 6,735 | 58,092,380 |
| 2024-01-31 | 92.5 | 93.25 | 86.1 | 86.52 | -7.75% | 10,010 | 89,291,247 |
| 2024-01-30 | 96.55 | 97.94 | 93.67 | 93.79 | -3.31% | 5,672 | 53,921,536 |
| 2024-01-29 | 102.48 | 102.53 | 97 | 97 | -3.1% | 5,780 | 57,084,718 |
| 2024-01-26 | 101.8 | 102.54 | 99.71 | 100.1 | -2.36% | 5,673 | 57,219,214 |
| 2024-01-25 | 100 | 102.96 | 98.36 | 102.52 | +3.09% | 7,410 | 75,113,465 |
| 2024-01-24 | 99.21 | 99.95 | 94.6 | 99.45 | +1.42% | 5,517 | 53,790,701 |
| 2024-01-23 | 96.07 | 99.63 | 94.52 | 98.06 | +1.92% | 7,420 | 72,582,117 |
| 2024-01-22 | 101.6 | 102.48 | 96.01 | 96.21 | -5.31% | 7,366 | 73,479,403 |
| 2024-01-19 | 103.42 | 105 | 101.57 | 101.6 | -2.29% | 4,425 | 45,577,745 |
| 2024-01-18 | 102.5 | 104.34 | 98.88 | 103.98 | +0.89% | 9,583 | 97,149,070 |
| 2024-01-17 | 106.7 | 106.7 | 103.06 | 103.06 | -3.67% | 4,807 | 50,380,139 |
| 2024-01-16 | 108.08 | 109 | 105.18 | 106.99 | -1.53% | 6,558 | 70,014,415 |
| 2024-01-15 | 110 | 110.66 | 108.01 | 108.65 | -1.43% | 5,414 | 58,990,704 |
| 2024-01-12 | 111.61 | 112.87 | 110.2 | 110.23 | -1.21% | 4,606 | 51,299,452 |
| 2024-01-11 | 111.98 | 112.49 | 109.4 | 111.58 | +0.61% | 7,210 | 80,189,347 |
| 2024-01-10 | 115.12 | 115.66 | 110.77 | 110.9 | -3.58% | 8,880 | 100,000,556 |
| 2024-01-09 | 120 | 120.8 | 114 | 115.02 | -2.57% | 7,573 | 88,229,624 |
| 2024-01-08 | 121.12 | 125.01 | 118.02 | 118.05 | -1.15% | 8,647 | 105,114,044 |
| 2024-01-05 | 122.88 | 123.81 | 119 | 119.42 | -3.05% | 5,382 | 65,160,766 |
| 2024-01-04 | 122.8 | 123.37 | 121.58 | 123.18 | -0.19% | 4,436 | 54,342,864 |
| 2024-01-03 | 125.13 | 126 | 122.14 | 123.42 | -1.66% | 5,961 | 73,618,268 |
| 2024-01-02 | 127.89 | 128.3 | 125.5 | 125.5 | -1.88% | 4,013 | 50,750,743 |
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：