股票概览
153.67
-4.18%
-6.71
160.79
开盘价
161.9
最高价
153.66
最低价
42,870
成交量
数据更新至: 2024-12-31
技术指标
160.82
MA5 (5日均线)
164.37
MA10 (10日均线)
170.41
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 | 160.79 | 161.9 | 153.66 | 153.67 | -4.18% | 42,870 | 671,700,697 |
| 2024-12-30 | 162.98 | 164.84 | 159.2 | 160.38 | -1.64% | 40,692 | 656,421,312 |
| 2024-12-27 | 163.81 | 169.2 | 161.39 | 163.06 | -0.1% | 42,119 | 698,079,176 |
| 2024-12-26 | 163.54 | 165.9 | 161.7 | 163.22 | -0.34% | 35,008 | 573,370,714 |
| 2024-12-25 | 170.2 | 170.99 | 163.77 | 163.77 | -3.72% | 35,903 | 599,924,097 |
| 2024-12-24 | 169.33 | 172 | 165.3 | 170.1 | +0.05% | 40,484 | 682,039,537 |
| 2024-12-23 | 167.99 | 174.6 | 164.6 | 170.01 | +0.86% | 49,005 | 834,520,434 |
| 2024-12-20 | 164.88 | 174.21 | 163.43 | 168.56 | +2.53% | 53,303 | 898,267,465 |
| 2024-12-19 | 164 | 166.5 | 161.5 | 164.4 | -1.29% | 40,023 | 657,651,876 |
| 2024-12-18 | 165 | 170.5 | 164.23 | 166.55 | +1.57% | 39,138 | 655,962,251 |
| 2024-12-17 | 164.2 | 166.98 | 162.6 | 163.97 | -0.14% | 27,693 | 456,590,417 |
| 2024-12-16 | 170 | 170 | 161.2 | 164.2 | -4.26% | 58,984 | 971,183,232 |
| 2024-12-13 | 172 | 174.61 | 169 | 171.5 | -1.27% | 57,772 | 993,210,349 |
| 2024-12-12 | 174.9 | 176.07 | 172.77 | 173.71 | -0.82% | 35,545 | 618,216,377 |
| 2024-12-11 | 180.99 | 181 | 174.3 | 175.15 | -2.78% | 37,651 | 664,623,124 |
| 2024-12-10 | 189 | 190.8 | 179.52 | 180.15 | -0.45% | 34,927 | 644,854,882 |
| 2024-12-09 | 183.22 | 185 | 178.64 | 180.96 | -1.66% | 30,848 | 559,603,338 |
| 2024-12-06 | 184 | 187.98 | 182.02 | 184.02 | +0.12% | 38,387 | 710,380,764 |
| 2024-12-05 | 184.15 | 185.98 | 179.5 | 183.8 | -1.76% | 44,311 | 808,693,061 |
| 2024-12-04 | 193.03 | 193.69 | 184.95 | 187.1 | -1.48% | 34,701 | 654,110,998 |
| 2024-12-03 | 199.5 | 202.67 | 185.28 | 189.91 | -4.09% | 50,307 | 964,397,469 |
| 2024-12-02 | 199.64 | 201 | 195.51 | 198 | -0.66% | 34,331 | 679,103,034 |
| 2024-11-29 | 194.3 | 204.95 | 193.8 | 199.31 | +1.9% | 40,394 | 806,459,699 |
| 2024-11-28 | 191 | 199.9 | 189.01 | 195.6 | +2.88% | 49,011 | 958,170,092 |
| 2024-11-27 | 187.2 | 192 | 178.6 | 190.13 | +0.12% | 44,302 | 818,438,034 |
| 2024-11-26 | 190.94 | 194.99 | 189.02 | 189.9 | -1.02% | 29,027 | 557,334,218 |
| 2024-11-25 | 191.05 | 198.38 | 187 | 191.86 | +0.93% | 43,417 | 836,740,193 |
| 2024-11-22 | 193 | 200.12 | 190 | 190.1 | -2.17% | 40,933 | 799,738,748 |
| 2024-11-21 | 189 | 198.67 | 187.86 | 194.31 | +3.43% | 47,709 | 927,413,214 |
| 2024-11-20 | 187 | 189.9 | 185 | 187.86 | -0.33% | 31,573 | 592,466,458 |
| 2024-11-19 | 185.85 | 191.58 | 178 | 188.48 | +0.8% | 56,259 | 1,040,831,676 |
| 2024-11-18 | 182 | 193.98 | 178.62 | 186.98 | +1.62% | 61,583 | 1,152,577,767 |
| 2024-11-15 | 205 | 205 | 180 | 184 | -10.46% | 84,406 | 1,602,052,221 |
| 2024-11-14 | 203.86 | 216 | 203.17 | 205.5 | -0.67% | 57,191 | 1,194,405,166 |
| 2024-11-13 | 200 | 216.52 | 197.36 | 206.89 | +3.45% | 69,867 | 1,450,301,271 |
| 2024-11-12 | 208.32 | 212.2 | 197.81 | 200 | -5.86% | 87,099 | 1,788,586,061 |
| 2024-11-11 | 197.49 | 216.38 | 195.17 | 212.45 | +12.54% | 124,491 | 2,568,807,352 |
| 2024-11-08 | 182.5 | 206.6 | 181.1 | 188.78 | +6.3% | 89,060 | 1,707,546,858 |
| 2024-11-07 | 175.5 | 180 | 171.88 | 177.6 | +0.23% | 51,536 | 906,807,804 |
| 2024-11-06 | 169 | 184.79 | 167.18 | 177.2 | +4.85% | 75,947 | 1,334,369,667 |
| 2024-11-05 | 167.9 | 176.6 | 166.1 | 169.01 | +0.66% | 72,120 | 1,230,180,000 |
| 2024-11-04 | 154.14 | 170.26 | 153.6 | 167.9 | +8.25% | 74,665 | 1,233,346,815 |
| 2024-11-01 | 160.08 | 164.58 | 154.92 | 155.11 | -3.66% | 49,398 | 790,202,034 |
| 2024-10-31 | 151.5 | 163.62 | 150.19 | 161 | +6.24% | 64,723 | 1,021,109,920 |
| 2024-10-30 | 151.44 | 154.78 | 149.13 | 151.54 | -0.9% | 46,599 | 707,955,613 |
| 2024-10-29 | 154.03 | 159.43 | 152.2 | 152.92 | -2.72% | 62,997 | 979,629,307 |
| 2024-10-28 | 161.26 | 163.9 | 153.83 | 157.2 | -2.52% | 54,212 | 858,620,638 |
| 2024-10-25 | 156.79 | 166.5 | 156.79 | 161.26 | +3.37% | 58,378 | 941,967,471 |
| 2024-10-24 | 151.96 | 160.95 | 150 | 156 | +0.98% | 61,423 | 963,022,897 |
| 2024-10-23 | 147 | 157.7 | 146.12 | 154.49 | +3.88% | 64,700 | 988,192,430 |
| 2024-10-22 | 152.7 | 152.7 | 146.2 | 148.72 | -3.34% | 67,742 | 1,011,371,507 |
| 2024-10-21 | 156.9 | 169.97 | 151.05 | 153.86 | +0.01% | 121,896 | 1,949,607,192 |
| 2024-10-18 | 138.5 | 159.9 | 136.03 | 153.85 | +11.7% | 80,506 | 1,185,507,986 |
| 2024-10-17 | 141 | 142.66 | 137.68 | 137.73 | -0.94% | 29,396 | 410,697,519 |
| 2024-10-16 | 133.56 | 142.65 | 133.56 | 139.04 | -2.8% | 28,874 | 401,865,700 |
| 2024-10-15 | 144.78 | 151 | 142.17 | 143.05 | -0.17% | 48,848 | 715,061,640 |
| 2024-10-14 | 140.76 | 147.75 | 136.01 | 143.3 | +2.52% | 49,838 | 707,476,724 |
| 2024-10-11 | 150 | 152.76 | 137.9 | 139.78 | -7.74% | 50,366 | 719,305,275 |
| 2024-10-10 | 169 | 169 | 149.78 | 151.5 | -9.66% | 75,472 | 1,180,896,915 |
| 2024-10-09 | 167 | 188.2 | 160.75 | 167.7 | -2.95% | 119,558 | 2,063,094,748 |
| 2024-10-08 | 172.8 | 172.8 | 160 | 172.8 | +20% | 97,837 | 1,662,437,475 |
| 2024-09-30 | 129.18 | 144 | 127.1 | 144 | +18.76% | 68,029 | 915,705,416 |
| 2024-09-27 | 113.5 | 121.38 | 112.55 | 121.25 | +9.63% | 23,825 | 277,310,020 |
| 2024-09-26 | 106 | 110.6 | 104.57 | 110.6 | +4.54% | 25,350 | 273,426,233 |
| 2024-09-25 | 109.7 | 111.11 | 105.18 | 105.8 | -1.58% | 31,756 | 344,096,980 |
| 2024-09-24 | 104.55 | 108.47 | 101.4 | 107.5 | +3.91% | 34,612 | 362,833,365 |
| 2024-09-23 | 110.98 | 110.98 | 103.28 | 103.45 | -6.63% | 35,800 | 378,699,566 |
| 2024-09-20 | 114.5 | 114.99 | 109 | 110.8 | -3.32% | 22,070 | 244,980,538 |
| 2024-09-19 | 114.08 | 115.8 | 111.06 | 114.6 | +0.68% | 15,326 | 174,629,372 |
| 2024-09-18 | 116.94 | 116.95 | 113 | 113.83 | -2.33% | 12,960 | 147,907,268 |
| 2024-09-13 | 117.97 | 118.59 | 114.01 | 116.54 | -0.83% | 18,407 | 213,579,303 |
| 2024-09-12 | 120.57 | 122 | 117.51 | 117.51 | -2.74% | 11,388 | 135,516,474 |
| 2024-09-11 | 120.34 | 122.44 | 119.56 | 120.82 | +0.27% | 10,654 | 128,947,703 |
| 2024-09-10 | 118.88 | 120.83 | 117.79 | 120.5 | +1.77% | 10,108 | 120,796,291 |
| 2024-09-09 | 119 | 120.73 | 117.35 | 118.41 | -0.33% | 7,139 | 84,530,583 |
| 2024-09-06 | 124.94 | 124.94 | 118.38 | 118.8 | -4.62% | 13,492 | 162,253,284 |
| 2024-09-05 | 123.5 | 124.9 | 122.65 | 124.55 | +1.26% | 8,753 | 108,363,505 |
| 2024-09-04 | 120 | 124.9 | 118 | 123 | +1.39% | 12,142 | 148,519,532 |
| 2024-09-03 | 120.97 | 123.5 | 120.49 | 121.31 | +0.29% | 9,468 | 115,568,812 |
| 2024-09-02 | 127.89 | 128.28 | 120.68 | 120.96 | -5.79% | 14,333 | 177,575,183 |
| 2024-08-30 | 125.03 | 129.5 | 124.15 | 128.4 | +2.98% | 26,176 | 333,559,873 |
| 2024-08-29 | 123 | 126 | 122.02 | 124.68 | +1.37% | 15,307 | 190,086,592 |
| 2024-08-28 | 122 | 125.6 | 122 | 123 | 0% | 16,751 | 207,772,375 |
| 2024-08-27 | 119.44 | 124.01 | 119.43 | 123 | +2.93% | 18,036 | 221,089,163 |
| 2024-08-26 | 117 | 121.5 | 116 | 119.5 | +2.14% | 19,642 | 235,167,259 |
| 2024-08-23 | 119.88 | 119.88 | 113.55 | 117 | -1.92% | 23,049 | 267,608,839 |
| 2024-08-22 | 121.02 | 121.26 | 118 | 119.29 | -1.27% | 14,972 | 178,702,674 |
| 2024-08-21 | 120.62 | 121.87 | 119.67 | 120.82 | -0.05% | 12,335 | 148,860,758 |
| 2024-08-20 | 125.88 | 125.88 | 119.95 | 120.88 | -3.29% | 20,853 | 252,839,953 |
| 2024-08-19 | 126.17 | 128.17 | 124.42 | 124.99 | -0.82% | 12,755 | 160,245,723 |
| 2024-08-16 | 125.21 | 127.9 | 124.6 | 126.02 | +0.25% | 11,063 | 139,894,282 |
| 2024-08-15 | 124.99 | 127.89 | 122.75 | 125.7 | +0.56% | 21,253 | 266,325,516 |
| 2024-08-14 | 132 | 132.5 | 125 | 125 | -5.38% | 25,700 | 327,065,562 |
| 2024-08-13 | 131.88 | 132.56 | 129 | 132.11 | +0.54% | 14,761 | 192,853,013 |
| 2024-08-12 | 131.8 | 132.69 | 130 | 131.4 | -0.45% | 11,065 | 145,715,421 |
| 2024-08-09 | 137.6 | 138.59 | 131.6 | 132 | -3.36% | 26,954 | 360,488,298 |
| 2024-08-08 | 131.5 | 138.9 | 129.6 | 136.59 | +3.16% | 29,053 | 393,510,003 |
| 2024-08-07 | 131.65 | 135.5 | 131.6 | 132.41 | -0.73% | 20,114 | 269,781,012 |
| 2024-08-06 | 130.2 | 133.93 | 130 | 133.38 | +2.56% | 28,627 | 379,023,751 |
| 2024-08-05 | 129.94 | 135 | 126.86 | 130.05 | -1.33% | 35,830 | 468,501,863 |
| 2024-08-02 | 132.5 | 136.96 | 130.6 | 131.8 | -1.51% | 32,364 | 433,058,533 |
| 2024-08-01 | 128.52 | 137.48 | 128.52 | 133.82 | +4.55% | 41,832 | 557,383,880 |
| 2024-07-31 | 123 | 128.29 | 121.02 | 128 | +3.91% | 28,480 | 356,393,424 |
| 2024-07-30 | 122.4 | 125.87 | 120.54 | 123.18 | +0.64% | 18,581 | 229,098,027 |
| 2024-07-29 | 125.9 | 127.76 | 122.12 | 122.4 | -2.86% | 16,642 | 207,102,601 |
| 2024-07-26 | 120.92 | 127.9 | 120.2 | 126 | +3.82% | 22,920 | 285,435,162 |
| 2024-07-25 | 119.24 | 122.6 | 119.24 | 121.36 | +0.05% | 16,891 | 204,353,960 |
| 2024-07-24 | 123.5 | 124.8 | 120.5 | 121.3 | -2.18% | 19,432 | 237,178,303 |
| 2024-07-23 | 132.27 | 132.55 | 123.88 | 124 | -6.75% | 34,117 | 434,707,887 |
| 2024-07-22 | 133.27 | 138.39 | 131 | 132.98 | -0.21% | 37,475 | 501,191,020 |
| 2024-07-19 | 131.5 | 135.88 | 129.7 | 133.26 | +1.3% | 42,145 | 562,698,354 |
| 2024-07-18 | 128.14 | 133.58 | 125.51 | 131.55 | +3.06% | 41,645 | 539,551,260 |
| 2024-07-17 | 125.1 | 130 | 123.12 | 127.65 | +2.04% | 35,103 | 447,748,027 |
| 2024-07-16 | 122.85 | 125.99 | 121.97 | 125.1 | +0.89% | 27,860 | 345,598,366 |
| 2024-07-15 | 118 | 125 | 118 | 124 | +5.85% | 40,600 | 496,890,564 |
| 2024-07-12 | 114 | 117.94 | 113.01 | 117.15 | +1.85% | 26,607 | 307,419,128 |
| 2024-07-11 | 117.33 | 117.6 | 111.4 | 115.02 | +0.3% | 31,597 | 362,710,429 |
| 2024-07-10 | 113.8 | 118.87 | 113.27 | 114.68 | -0.12% | 27,689 | 321,245,876 |
| 2024-07-09 | 111.65 | 115.79 | 110.24 | 114.82 | +2.59% | 28,462 | 323,438,971 |
| 2024-07-08 | 118.04 | 119.18 | 111 | 111.92 | -4.74% | 33,434 | 381,510,829 |
| 2024-07-05 | 117 | 118 | 114.6 | 117.49 | -0.66% | 18,739 | 218,171,533 |
| 2024-07-04 | 122.5 | 123.3 | 117.79 | 118.27 | -3.06% | 17,119 | 205,086,059 |
| 2024-07-03 | 116 | 122.5 | 115.43 | 122 | +4.64% | 30,345 | 364,487,674 |
| 2024-07-02 | 119 | 120.19 | 116.48 | 116.59 | -1.86% | 20,238 | 238,949,994 |
| 2024-07-01 | 120 | 120.71 | 116.68 | 118.8 | -1.09% | 21,875 | 259,503,227 |
| 2024-06-28 | 125.98 | 126.8 | 118.18 | 120.11 | -4.66% | 50,682 | 614,696,291 |
| 2024-06-27 | 128.57 | 129.46 | 125.4 | 125.98 | -2.34% | 13,564 | 172,487,598 |
| 2024-06-26 | 128.39 | 130 | 125.95 | 129 | +1.34% | 18,857 | 240,977,755 |
| 2024-06-25 | 132.69 | 132.69 | 125.84 | 127.29 | -3.28% | 28,912 | 370,538,612 |
| 2024-06-24 | 138 | 138.88 | 131 | 131.6 | -5.6% | 32,904 | 442,959,673 |
| 2024-06-21 | 137.8 | 140.5 | 135.29 | 139.4 | -0.61% | 16,868 | 233,532,533 |
| 2024-06-20 | 137 | 144.44 | 137 | 140.25 | +1.35% | 27,982 | 395,767,077 |
| 2024-06-19 | 136.5 | 139.5 | 134.08 | 138.38 | +1.5% | 22,384 | 306,756,263 |
| 2024-06-18 | 140.73 | 140.99 | 135.7 | 136.33 | -2.65% | 25,234 | 348,226,467 |
| 2024-06-17 | 138 | 141.59 | 136.01 | 140.04 | +0.81% | 25,366 | 353,861,663 |
| 2024-06-14 | 143.5 | 143.5 | 138.28 | 138.92 | -4.04% | 47,542 | 665,654,936 |
| 2024-06-13 | 142.99 | 145.88 | 142.1 | 144.77 | +2.03% | 31,074 | 448,093,810 |
| 2024-06-12 | 143.72 | 145.99 | 140.2 | 141.89 | -1.87% | 35,421 | 505,603,557 |
| 2024-06-11 | 137.16 | 146 | 137.16 | 144.6 | -29.15% | 37,327 | 532,413,408 |
| 2024-06-07 | 199.97 | 207.89 | 198.52 | 204.1 | +1.93% | 15,756 | 320,924,297 |
| 2024-06-06 | 196.29 | 204.86 | 196.29 | 200.24 | +2.11% | 21,571 | 435,409,922 |
| 2024-06-05 | 193 | 198.65 | 192.61 | 196.1 | +1.44% | 20,110 | 396,113,856 |
| 2024-06-04 | 192 | 195.7 | 190.04 | 193.32 | +0.32% | 15,461 | 298,228,601 |
| 2024-06-03 | 183.8 | 193 | 183.8 | 192.7 | +4.01% | 22,005 | 419,425,352 |
| 2024-05-31 | 188.9 | 191.66 | 184.16 | 185.27 | -1.32% | 15,044 | 281,717,829 |
| 2024-05-30 | 182.88 | 190.84 | 182.01 | 187.75 | +2.17% | 18,105 | 340,319,415 |
| 2024-05-29 | 187.9 | 188.56 | 183.01 | 183.76 | -2.05% | 12,107 | 224,169,351 |
| 2024-05-28 | 191.4 | 194.49 | 187.5 | 187.6 | -2.04% | 19,167 | 365,505,344 |
| 2024-05-27 | 181.89 | 194.9 | 176.05 | 191.5 | +4.97% | 27,352 | 508,812,477 |
| 2024-05-24 | 186.89 | 187.61 | 181.5 | 182.43 | -2.76% | 12,375 | 228,534,246 |
| 2024-05-23 | 185.01 | 188.88 | 183.11 | 187.6 | +1.88% | 21,693 | 405,987,410 |
| 2024-05-22 | 185.98 | 186.48 | 181.36 | 184.13 | -0.75% | 13,143 | 240,668,143 |
| 2024-05-21 | 178.99 | 186.5 | 178.28 | 185.52 | +3.34% | 20,717 | 381,006,672 |
| 2024-05-20 | 180.56 | 183.77 | 177.35 | 179.53 | -1.05% | 12,157 | 218,750,935 |
| 2024-05-17 | 174 | 181.6 | 173.55 | 181.44 | +3.46% | 16,189 | 288,294,268 |
| 2024-05-16 | 175.32 | 178.88 | 174.01 | 175.37 | -0.07% | 14,217 | 250,563,623 |
| 2024-05-15 | 167.2 | 178 | 165.42 | 175.5 | +4.09% | 23,758 | 413,680,783 |
| 2024-05-14 | 169.5 | 172 | 166.11 | 168.61 | +0.2% | 12,794 | 215,680,777 |
| 2024-05-13 | 172.5 | 174.98 | 167.21 | 168.27 | -4.06% | 23,353 | 399,169,949 |
| 2024-05-10 | 181.5 | 182.53 | 172.37 | 175.39 | -2.6% | 26,940 | 471,355,156 |
| 2024-05-09 | 172.01 | 183.49 | 171.97 | 180.07 | +4.67% | 31,313 | 558,455,344 |
| 2024-05-08 | 182.9 | 183.28 | 169.52 | 172.03 | -5.41% | 24,866 | 432,903,436 |
| 2024-05-07 | 181.3 | 185.96 | 181.05 | 181.86 | -0.53% | 13,871 | 253,235,879 |
| 2024-05-06 | 186 | 186.86 | 181.63 | 182.83 | +0.64% | 21,036 | 386,138,857 |
| 2024-04-30 | 188.82 | 190 | 178.3 | 181.67 | -5.81% | 51,196 | 942,670,131 |
| 2024-04-29 | 182 | 194.93 | 181 | 192.88 | +4.91% | 24,686 | 469,335,256 |
| 2024-04-26 | 184.03 | 184.99 | 180.08 | 183.85 | +0.75% | 20,687 | 378,076,155 |
| 2024-04-25 | 181.5 | 184.78 | 180.76 | 182.48 | -0.45% | 11,016 | 201,925,087 |
| 2024-04-24 | 179.18 | 186.62 | 178.18 | 183.3 | +2.63% | 16,038 | 294,612,187 |
| 2024-04-23 | 175.34 | 180 | 172.21 | 178.6 | +2.41% | 15,214 | 268,069,362 |
| 2024-04-22 | 166.8 | 177.58 | 163.79 | 174.4 | +2.19% | 17,461 | 301,304,819 |
| 2024-04-19 | 178.01 | 181.3 | 169.28 | 170.66 | -5.92% | 20,624 | 356,450,992 |
| 2024-04-18 | 184.05 | 185.95 | 181.11 | 181.4 | -2.61% | 16,582 | 304,098,957 |
| 2024-04-17 | 180 | 186.5 | 175.99 | 186.27 | +4.7% | 23,430 | 426,463,918 |
| 2024-04-16 | 182 | 186.6 | 177.01 | 177.91 | -3.82% | 18,799 | 340,527,511 |
| 2024-04-15 | 172.98 | 186.71 | 172.97 | 184.97 | +8.17% | 29,250 | 531,050,938 |
| 2024-04-12 | 171 | 173.9 | 169 | 171 | -0.35% | 12,851 | 220,661,954 |
| 2024-04-11 | 173.9 | 177.5 | 171.13 | 171.6 | -1.78% | 15,548 | 270,516,061 |
| 2024-04-10 | 179 | 181.03 | 174.56 | 174.71 | -3.48% | 12,257 | 216,291,486 |
| 2024-04-09 | 178 | 181.6 | 177 | 181 | +0.94% | 11,378 | 204,237,389 |
| 2024-04-08 | 185 | 189 | 179.29 | 179.31 | -0.85% | 18,184 | 335,402,348 |
| 2024-04-03 | 179.1 | 184.8 | 177.63 | 180.85 | +0.56% | 19,879 | 360,996,916 |
| 2024-04-02 | 185.9 | 185.9 | 178.6 | 179.84 | -3.26% | 22,343 | 404,268,851 |
| 2024-04-01 | 189.51 | 191.67 | 184.6 | 185.9 | -1.38% | 19,064 | 356,266,084 |
| 2024-03-29 | 187.19 | 190.1 | 182.16 | 188.51 | +0.73% | 21,560 | 402,014,212 |
| 2024-03-28 | 191 | 193.64 | 185.51 | 187.14 | -2.53% | 27,847 | 526,253,659 |
| 2024-03-27 | 201 | 203 | 192 | 192 | -4.64% | 15,027 | 294,925,892 |
| 2024-03-26 | 208.09 | 213.26 | 201.08 | 201.35 | -4.14% | 18,767 | 384,907,964 |
| 2024-03-25 | 217.87 | 220 | 208.07 | 210.04 | -2.98% | 24,793 | 529,370,956 |
| 2024-03-22 | 212 | 222.22 | 210 | 216.5 | +3.1% | 26,610 | 577,412,565 |
| 2024-03-21 | 211.8 | 216.61 | 209.32 | 210 | +2.01% | 20,879 | 442,682,750 |
| 2024-03-20 | 204.02 | 207.5 | 203.61 | 205.86 | -0.15% | 11,395 | 234,248,329 |
| 2024-03-19 | 207.89 | 210.59 | 205.56 | 206.16 | -0.87% | 15,973 | 332,305,909 |
| 2024-03-18 | 204.5 | 209.8 | 201.5 | 207.96 | +1.8% | 20,126 | 412,535,246 |
| 2024-03-15 | 202 | 204.99 | 199.71 | 204.28 | +1.56% | 14,968 | 303,360,766 |
| 2024-03-14 | 203.13 | 206.8 | 200 | 201.15 | -2.15% | 15,699 | 318,854,536 |
| 2024-03-13 | 209.98 | 213 | 205.56 | 205.56 | -1.4% | 18,066 | 378,669,873 |
| 2024-03-12 | 206.1 | 213.07 | 204.5 | 208.48 | +1.15% | 21,382 | 446,613,777 |
| 2024-03-11 | 201 | 206.93 | 199 | 206.11 | +1.09% | 16,136 | 329,695,547 |
| 2024-03-08 | 203.01 | 208.09 | 200.76 | 203.89 | +0.43% | 25,272 | 519,420,801 |
| 2024-03-07 | 205.99 | 211.5 | 203.01 | 203.01 | -0.7% | 20,200 | 417,695,445 |
| 2024-03-06 | 206.8 | 206.81 | 199.6 | 204.44 | -1.24% | 23,182 | 470,645,693 |
| 2024-03-05 | 208.51 | 211.97 | 204.62 | 207 | -1.01% | 23,331 | 485,384,769 |
| 2024-03-04 | 211 | 212 | 205.51 | 209.11 | -0.32% | 24,124 | 503,246,655 |
| 2024-03-01 | 217 | 217.5 | 205.34 | 209.79 | -1.74% | 29,804 | 622,801,744 |
| 2024-02-29 | 194 | 214.98 | 193.15 | 213.5 | +12.14% | 42,172 | 871,833,527 |
| 2024-02-28 | 199.99 | 203.57 | 190.2 | 190.38 | -4.04% | 24,443 | 481,250,011 |
| 2024-02-27 | 189.62 | 198.5 | 188 | 198.39 | +4.96% | 23,653 | 460,580,744 |
| 2024-02-26 | 185.43 | 192.88 | 184.32 | 189.01 | +1.52% | 20,888 | 394,595,303 |
| 2024-02-23 | 189.6 | 191.68 | 183.1 | 186.18 | -1.75% | 21,962 | 407,933,134 |
| 2024-02-22 | 187.33 | 190.65 | 185.28 | 189.5 | +1.34% | 17,713 | 333,527,896 |
| 2024-02-21 | 183 | 193.18 | 180.45 | 187 | +1.06% | 19,619 | 368,733,334 |
| 2024-02-20 | 186 | 188.98 | 182.01 | 185.03 | -1.47% | 16,566 | 305,391,068 |
| 2024-02-19 | 191 | 191 | 182.71 | 187.79 | -1.29% | 27,378 | 512,505,906 |
| 2024-02-08 | 186 | 199.14 | 182 | 190.24 | +4.25% | 29,134 | 561,572,828 |
| 2024-02-07 | 177.16 | 186.66 | 173.83 | 182.49 | +3.52% | 39,281 | 709,992,058 |
| 2024-02-06 | 157 | 176.8 | 153.99 | 176.28 | +13% | 33,329 | 556,032,170 |
| 2024-02-05 | 159.52 | 162.71 | 146.5 | 156 | -2.29% | 29,162 | 450,382,258 |
| 2024-02-02 | 167.97 | 168.68 | 155.02 | 159.66 | -4.33% | 25,538 | 414,477,513 |
| 2024-02-01 | 163.2 | 171.97 | 160.96 | 166.89 | +2.39% | 28,822 | 481,212,914 |
| 2024-01-31 | 165.9 | 169.66 | 160.5 | 163 | -0.99% | 21,409 | 354,971,545 |
| 2024-01-30 | 169.45 | 173.3 | 163.5 | 164.63 | -2.91% | 18,389 | 308,818,448 |
| 2024-01-29 | 175 | 179.69 | 169 | 169.57 | -2.16% | 18,248 | 315,161,071 |
| 2024-01-26 | 181.1 | 181.1 | 173.06 | 173.31 | -4.77% | 21,919 | 386,367,405 |
| 2024-01-25 | 172.59 | 183.8 | 172.59 | 182 | +5.45% | 34,146 | 610,402,937 |
| 2024-01-24 | 174.98 | 176.62 | 168.4 | 172.59 | +0.46% | 26,642 | 457,751,321 |
| 2024-01-23 | 178 | 178.97 | 165.45 | 171.8 | -0.72% | 40,766 | 694,032,707 |
| 2024-01-22 | 184.83 | 186.79 | 171.36 | 173.04 | -6.8% | 22,271 | 396,809,010 |
| 2024-01-19 | 185.88 | 189.49 | 182 | 185.66 | +1.07% | 22,142 | 412,976,776 |
| 2024-01-18 | 185.04 | 187 | 177.9 | 183.7 | -1.34% | 25,152 | 455,984,584 |
| 2024-01-17 | 195.2 | 195.58 | 186.02 | 186.2 | -4.51% | 16,354 | 310,160,024 |
| 2024-01-16 | 193 | 199.38 | 191.01 | 195 | +1.1% | 16,394 | 319,445,935 |
| 2024-01-15 | 199.5 | 200.99 | 191.8 | 192.88 | -2.63% | 20,058 | 391,157,250 |
| 2024-01-12 | 200.66 | 206.5 | 198.09 | 198.09 | -1% | 13,141 | 265,728,778 |
| 2024-01-11 | 197.7 | 202 | 196.95 | 200.09 | +1.19% | 11,579 | 230,999,913 |
| 2024-01-10 | 199.9 | 202 | 195.19 | 197.73 | -1.43% | 10,823 | 215,369,633 |
| 2024-01-09 | 207.9 | 210.9 | 199.2 | 200.6 | -2.9% | 16,495 | 335,027,026 |
| 2024-01-08 | 214.31 | 215 | 202.04 | 206.6 | -4.57% | 21,082 | 435,564,646 |
| 2024-01-05 | 219.02 | 221.98 | 215.33 | 216.5 | -1.37% | 10,296 | 224,821,701 |
| 2024-01-04 | 218.8 | 223.56 | 217.5 | 219.5 | -0.32% | 12,844 | 283,981,480 |
| 2024-01-03 | 220 | 223.88 | 214 | 220.2 | -0.78% | 14,593 | 319,243,519 |
| 2024-01-02 | 228 | 228 | 213.58 | 221.92 | -4.06% | 22,703 | 500,073,034 |
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：