股票概览
317.3
+1.4%
+4.37
313.5
开盘价
319.77
最高价
306.68
最低价
38,642
成交量
数据更新至: 2025-03-25
技术指标
320.44
MA5 (5日均线)
335.29
MA10 (10日均线)
349.60
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 | 313.5 | 319.77 | 306.68 | 317.3 | +1.4% | 38,642 | 1,207,785,684 |
| 2025-03-24 | 309 | 315.3 | 306.1 | 312.93 | +1.15% | 60,533 | 1,884,759,072 |
| 2025-03-21 | 322.5 | 322.5 | 308.35 | 309.38 | -4.39% | 68,872 | 2,158,322,913 |
| 2025-03-20 | 340 | 341.48 | 320.03 | 323.6 | -4.54% | 69,672 | 2,273,136,891 |
| 2025-03-19 | 344.5 | 344.93 | 337.06 | 339 | -1.54% | 34,559 | 1,173,221,151 |
| 2025-03-18 | 348.08 | 350.92 | 342 | 344.3 | -0.52% | 32,916 | 1,136,959,371 |
| 2025-03-17 | 353.16 | 355.98 | 344.27 | 346.1 | -1.95% | 43,678 | 1,519,954,239 |
| 2025-03-14 | 348 | 353.93 | 346.85 | 353 | +0.91% | 43,282 | 1,518,692,158 |
| 2025-03-13 | 356.5 | 358.42 | 347.33 | 349.8 | -2.15% | 38,757 | 1,362,239,424 |
| 2025-03-12 | 360.71 | 362.84 | 356.09 | 357.5 | +0.45% | 34,095 | 1,227,187,416 |
| 2025-03-11 | 359 | 364 | 352 | 355.89 | -2.23% | 50,582 | 1,807,285,736 |
| 2025-03-10 | 390.02 | 391.34 | 356.66 | 364 | -7.11% | 79,297 | 2,920,304,068 |
| 2025-03-07 | 390.3 | 398 | 388 | 391.88 | -1.56% | 63,620 | 2,499,481,540 |
| 2025-03-06 | 370 | 401.99 | 368.12 | 398.08 | +11.97% | 119,722 | 4,631,851,493 |
| 2025-03-05 | 355.55 | 358.8 | 353.21 | 355.52 | +0.01% | 31,552 | 1,122,182,113 |
| 2025-03-04 | 355.85 | 365.65 | 352.6 | 355.48 | -0.15% | 43,859 | 1,573,068,568 |
| 2025-03-03 | 355 | 368 | 351 | 356.01 | +2.84% | 72,567 | 2,619,256,285 |
| 2025-02-28 | 354.44 | 362.33 | 344.03 | 346.19 | -1.79% | 72,571 | 2,554,495,775 |
| 2025-02-27 | 365 | 366 | 346.56 | 352.5 | -3.05% | 68,330 | 2,418,108,494 |
| 2025-02-26 | 367.68 | 369.87 | 361 | 363.6 | -0.79% | 54,757 | 1,993,890,313 |
| 2025-02-25 | 364.79 | 373.33 | 361.02 | 366.5 | -1.93% | 55,073 | 2,021,713,136 |
| 2025-02-24 | 366 | 385 | 363 | 373.72 | +0.57% | 73,066 | 2,733,437,241 |
| 2025-02-21 | 364.43 | 372.79 | 355.25 | 371.6 | +1.98% | 93,108 | 3,387,747,950 |
| 2025-02-20 | 364.27 | 369 | 359.3 | 364.39 | -0.17% | 36,755 | 1,336,345,098 |
| 2025-02-19 | 358.01 | 367.99 | 357 | 365 | +1.39% | 51,425 | 1,874,212,612 |
| 2025-02-18 | 372 | 376.5 | 357.09 | 360 | -4.26% | 88,517 | 3,228,933,061 |
| 2025-02-17 | 392 | 395 | 371.5 | 376 | -2.08% | 71,945 | 2,744,535,954 |
| 2025-02-14 | 380 | 388 | 368.8 | 384 | -0.52% | 75,040 | 2,840,265,962 |
| 2025-02-13 | 392 | 408.68 | 384.76 | 386 | -1.8% | 75,662 | 2,984,746,109 |
| 2025-02-12 | 376.89 | 402.84 | 374.23 | 393.09 | +4% | 70,237 | 2,736,873,023 |
| 2025-02-11 | 374.08 | 388.33 | 372.59 | 377.97 | +0.14% | 73,607 | 2,801,572,513 |
| 2025-02-10 | 373.94 | 382.22 | 362 | 377.46 | +0.96% | 82,046 | 3,042,678,484 |
| 2025-02-07 | 368 | 383.8 | 365 | 373.86 | +2.01% | 102,374 | 3,836,591,598 |
| 2025-02-06 | 363.96 | 371.5 | 356.46 | 366.5 | -1.24% | 106,706 | 3,864,438,843 |
| 2025-02-05 | 350 | 376.8 | 340 | 371.11 | +18.19% | 163,345 | 5,969,899,459 |
| 2025-01-27 | 320.28 | 324.51 | 313.2 | 314 | +2.94% | 80,218 | 2,539,346,702 |
| 2025-01-24 | 282 | 307.8 | 281.3 | 305.03 | +7.96% | 76,609 | 2,279,114,959 |
| 2025-01-23 | 279 | 287.33 | 277.28 | 282.53 | +1.93% | 44,772 | 1,270,016,041 |
| 2025-01-22 | 278.9 | 279.33 | 274.11 | 277.19 | -0.93% | 26,911 | 744,280,869 |
| 2025-01-21 | 280 | 282 | 276.01 | 279.8 | +0.07% | 31,780 | 885,977,330 |
| 2025-01-20 | 278.94 | 283 | 276.3 | 279.6 | +1.25% | 31,707 | 886,467,915 |
| 2025-01-17 | 274 | 283.9 | 273.1 | 276.15 | +0.48% | 36,722 | 1,020,896,750 |
| 2025-01-16 | 275.65 | 285.66 | 273.01 | 274.82 | -0.03% | 41,586 | 1,160,458,726 |
| 2025-01-15 | 275.1 | 279 | 273.01 | 274.9 | -0.4% | 32,968 | 909,848,189 |
| 2025-01-14 | 256.28 | 278.98 | 253.99 | 276 | +8.24% | 81,670 | 2,223,845,069 |
| 2025-01-13 | 251.68 | 260.42 | 251.18 | 255 | -0.2% | 34,714 | 888,294,580 |
| 2025-01-10 | 261.89 | 268 | 255.51 | 255.51 | -2.64% | 40,232 | 1,055,535,137 |
| 2025-01-09 | 255.77 | 266.33 | 255 | 262.44 | +1.81% | 36,584 | 959,971,680 |
| 2025-01-08 | 260.17 | 262 | 249.05 | 257.78 | -1.32% | 51,345 | 1,314,575,408 |
| 2025-01-07 | 258.69 | 261.24 | 256.56 | 261.24 | +1.39% | 35,071 | 908,364,295 |
| 2025-01-06 | 261.69 | 263.8 | 254.83 | 257.65 | -1.54% | 46,516 | 1,201,742,234 |
| 2025-01-03 | 266.66 | 269.2 | 261.61 | 261.68 | -1.87% | 43,050 | 1,141,433,953 |
| 2025-01-02 | 285 | 286 | 264.2 | 266.66 | -6.89% | 77,020 | 2,092,912,594 |
| 2024-12-31 | 295.99 | 296.99 | 286 | 286.39 | -3.05% | 43,129 | 1,251,919,480 |
| 2024-12-30 | 301.5 | 303.99 | 293.97 | 295.4 | -2.88% | 44,108 | 1,311,507,467 |
| 2024-12-27 | 298.7 | 311.9 | 297.8 | 304.16 | +1.83% | 73,803 | 2,258,922,463 |
| 2024-12-26 | 289 | 307.7 | 286.65 | 298.7 | +3.6% | 59,165 | 1,763,725,877 |
| 2024-12-25 | 294.59 | 296.88 | 285.5 | 288.33 | -2.43% | 42,245 | 1,220,642,165 |
| 2024-12-24 | 292.5 | 295.89 | 289.5 | 295.5 | +1.08% | 36,693 | 1,076,208,248 |
| 2024-12-23 | 304 | 305.18 | 291.77 | 292.35 | -3.55% | 62,588 | 1,855,504,784 |
| 2024-12-20 | 306 | 312.22 | 301.01 | 303.1 | -1.96% | 54,555 | 1,674,419,981 |
| 2024-12-19 | 310.04 | 318 | 306.35 | 309.16 | -1.54% | 45,295 | 1,406,092,185 |
| 2024-12-18 | 311.74 | 316.5 | 305.03 | 313.98 | +1.24% | 37,488 | 1,165,852,254 |
| 2024-12-17 | 309.43 | 318.68 | 308.2 | 310.14 | -0.15% | 42,389 | 1,323,444,679 |
| 2024-12-16 | 316 | 316.89 | 306.46 | 310.6 | -1.02% | 38,459 | 1,195,492,072 |
| 2024-12-13 | 318.37 | 326.98 | 311.77 | 313.81 | -2.69% | 52,111 | 1,661,229,012 |
| 2024-12-12 | 330 | 334.7 | 316.89 | 322.5 | -3.16% | 59,580 | 1,931,616,372 |
| 2024-12-11 | 317.64 | 335 | 314 | 333.01 | +4.31% | 70,457 | 2,299,941,237 |
| 2024-12-10 | 327 | 342.48 | 313.77 | 319.24 | +2.12% | 108,638 | 3,547,374,223 |
| 2024-12-09 | 303 | 315 | 298.59 | 312.6 | +4.19% | 77,807 | 2,393,048,548 |
| 2024-12-06 | 308.9 | 311.27 | 296 | 300.03 | -0.65% | 61,489 | 1,864,424,404 |
| 2024-12-05 | 290.5 | 306.68 | 290.5 | 302 | +5.12% | 92,372 | 2,785,358,869 |
| 2024-12-04 | 290.4 | 296.45 | 284.81 | 287.3 | -1.07% | 44,528 | 1,293,787,743 |
| 2024-12-03 | 294.96 | 297.91 | 287 | 290.4 | -1.46% | 43,330 | 1,261,888,164 |
| 2024-12-02 | 294.07 | 304.64 | 289.38 | 294.69 | -0.02% | 52,126 | 1,545,146,771 |
| 2024-11-29 | 294 | 303 | 290 | 294.74 | -0.16% | 63,207 | 1,872,333,767 |
| 2024-11-28 | 295.6 | 309.79 | 294.95 | 295.2 | -1.76% | 57,871 | 1,741,865,263 |
| 2024-11-27 | 283 | 302.11 | 273.38 | 300.5 | +5.21% | 78,552 | 2,229,577,125 |
| 2024-11-26 | 288 | 296.65 | 283 | 285.62 | -2.76% | 56,463 | 1,630,771,090 |
| 2024-11-25 | 313 | 316.6 | 285.05 | 293.72 | -3.86% | 82,743 | 2,434,064,153 |
| 2024-11-22 | 308.96 | 330 | 305 | 305.5 | -2.43% | 100,846 | 3,205,803,276 |
| 2024-11-21 | 294.5 | 321.78 | 289.5 | 313.11 | +8.69% | 109,443 | 3,356,335,730 |
| 2024-11-20 | 278 | 294.8 | 277 | 288.07 | +3.25% | 69,217 | 1,978,036,307 |
| 2024-11-19 | 274.3 | 282 | 268 | 278.99 | +2.48% | 48,228 | 1,322,112,037 |
| 2024-11-18 | 290 | 292.9 | 267.3 | 272.24 | -5.43% | 82,522 | 2,273,888,945 |
| 2024-11-15 | 300.02 | 315.2 | 286 | 287.88 | -4.99% | 105,608 | 3,170,829,791 |
| 2024-11-14 | 312.49 | 329.5 | 300.68 | 303 | -3.19% | 114,119 | 3,588,542,860 |
| 2024-11-13 | 281 | 326 | 281 | 313 | +10.18% | 145,397 | 4,432,789,665 |
| 2024-11-12 | 299.64 | 301.88 | 281 | 284.09 | -4.31% | 70,527 | 2,049,539,529 |
| 2024-11-11 | 283.02 | 309.89 | 283.02 | 296.9 | +5.16% | 111,867 | 3,344,230,020 |
| 2024-11-08 | 285 | 296.37 | 282 | 282.32 | -0.06% | 84,274 | 2,435,972,809 |
| 2024-11-07 | 269 | 285 | 266.34 | 282.5 | +4.64% | 62,200 | 1,709,123,997 |
| 2024-11-06 | 274.98 | 279.33 | 268.51 | 269.98 | -2.2% | 59,804 | 1,636,855,845 |
| 2024-11-05 | 252.99 | 276.99 | 250.05 | 276.04 | +9.33% | 79,536 | 2,125,856,015 |
| 2024-11-04 | 248.98 | 252.9 | 245 | 252.49 | +1.74% | 32,302 | 808,996,193 |
| 2024-11-01 | 257.26 | 259.4 | 248.16 | 248.16 | -3.64% | 50,102 | 1,268,303,442 |
| 2024-10-31 | 258.58 | 266.5 | 254.91 | 257.53 | -0.41% | 50,555 | 1,310,765,840 |
| 2024-10-30 | 260 | 264.5 | 255 | 258.58 | -0.9% | 44,070 | 1,142,201,003 |
| 2024-10-29 | 268 | 272.74 | 260 | 260.93 | -3.01% | 47,300 | 1,259,678,162 |
| 2024-10-28 | 264.1 | 275.7 | 260 | 269.03 | +1.71% | 57,609 | 1,547,463,518 |
| 2024-10-25 | 263.52 | 266.33 | 254.56 | 264.5 | -0.07% | 59,021 | 1,538,544,457 |
| 2024-10-24 | 260.01 | 268.6 | 259.26 | 264.69 | +0.03% | 36,687 | 970,446,267 |
| 2024-10-23 | 268.64 | 272.75 | 264 | 264.62 | -0.89% | 50,989 | 1,368,525,520 |
| 2024-10-22 | 274.5 | 274.5 | 264.17 | 266.99 | -3.96% | 78,450 | 2,101,529,477 |
| 2024-10-21 | 285 | 286 | 273.25 | 278 | -2.28% | 104,284 | 2,911,852,502 |
| 2024-10-18 | 258.69 | 299 | 252.5 | 284.5 | +8.44% | 105,476 | 2,861,168,894 |
| 2024-10-17 | 258.51 | 270.2 | 256.66 | 262.36 | +3.33% | 74,400 | 1,971,814,899 |
| 2024-10-16 | 249.91 | 256.97 | 249 | 253.9 | -1.19% | 52,356 | 1,324,895,626 |
| 2024-10-15 | 253.66 | 273.89 | 248.08 | 256.97 | +0.47% | 87,280 | 2,302,993,625 |
| 2024-10-14 | 246.25 | 258.8 | 236.01 | 255.77 | +3.86% | 81,137 | 2,010,706,336 |
| 2024-10-11 | 263 | 265 | 241.8 | 246.27 | -7.63% | 80,219 | 2,020,998,550 |
| 2024-10-10 | 269 | 285 | 260.33 | 266.6 | +1.45% | 109,510 | 2,991,406,548 |
| 2024-10-09 | 296.66 | 307.98 | 261 | 262.8 | -17.06% | 183,291 | 5,244,983,445 |
| 2024-10-08 | 319.68 | 319.68 | 294.02 | 316.86 | +18.94% | 174,517 | 5,420,057,915 |
| 2024-09-30 | 241 | 266.4 | 234.05 | 266.4 | +20% | 165,941 | 4,160,711,655 |
| 2024-09-27 | 212 | 225 | 210.02 | 222 | +8.04% | 44,268 | 956,117,080 |
| 2024-09-26 | 193 | 205.5 | 190.6 | 205.47 | +6.82% | 53,320 | 1,056,190,816 |
| 2024-09-25 | 193.6 | 203.36 | 191.73 | 192.35 | +0.24% | 65,395 | 1,291,289,777 |
| 2024-09-24 | 186.85 | 192.98 | 182.2 | 191.88 | +4.1% | 53,052 | 999,813,488 |
| 2024-09-23 | 184.2 | 188.57 | 183.24 | 184.33 | -0.31% | 27,724 | 515,023,130 |
| 2024-09-20 | 185.56 | 186.7 | 183.09 | 184.9 | -0.59% | 24,007 | 442,858,962 |
| 2024-09-19 | 183.9 | 188 | 180.19 | 185.99 | +1.18% | 37,542 | 694,047,747 |
| 2024-09-18 | 181.44 | 185.98 | 177.9 | 183.82 | +1.51% | 35,575 | 647,296,067 |
| 2024-09-13 | 181.4 | 182.67 | 178.56 | 181.08 | -0.18% | 26,164 | 472,243,533 |
| 2024-09-12 | 183.49 | 186.3 | 180.87 | 181.4 | -1.24% | 27,960 | 510,748,617 |
| 2024-09-11 | 177.01 | 186.5 | 176.65 | 183.67 | +2.89% | 60,570 | 1,108,796,589 |
| 2024-09-10 | 170.08 | 180.5 | 169.1 | 178.51 | +5.25% | 42,718 | 746,224,181 |
| 2024-09-09 | 168.61 | 171.1 | 168.61 | 169.6 | -0.12% | 21,612 | 367,022,100 |
| 2024-09-06 | 174.31 | 175.24 | 169.8 | 169.8 | -2.86% | 20,759 | 356,600,399 |
| 2024-09-05 | 175.38 | 178.88 | 174.44 | 174.8 | +0.13% | 23,669 | 416,487,884 |
| 2024-09-04 | 171.8 | 177.7 | 171.8 | 174.57 | +0.49% | 33,130 | 579,575,526 |
| 2024-09-03 | 168.3 | 174.5 | 167.18 | 173.72 | +3.08% | 50,556 | 869,486,543 |
| 2024-09-02 | 181.7 | 181.7 | 168.53 | 168.53 | -7.51% | 63,066 | 1,087,245,882 |
| 2024-08-30 | 182.49 | 186 | 181.22 | 182.21 | +0.32% | 67,429 | 1,242,257,105 |
| 2024-08-29 | 177.03 | 185.5 | 176.67 | 181.62 | +2.03% | 31,462 | 569,931,868 |
| 2024-08-28 | 180.79 | 182 | 176.8 | 178 | -1.82% | 32,137 | 574,681,839 |
| 2024-08-27 | 189.04 | 189.34 | 180.78 | 181.3 | -4.58% | 51,096 | 936,281,481 |
| 2024-08-26 | 189.8 | 194.89 | 187.27 | 190 | +0.11% | 33,152 | 629,307,595 |
| 2024-08-23 | 187.04 | 192 | 187.04 | 189.8 | +1.11% | 23,068 | 437,838,107 |
| 2024-08-22 | 188.7 | 195.6 | 186.66 | 187.71 | -0.52% | 35,408 | 674,871,722 |
| 2024-08-21 | 189.03 | 192.58 | 185.17 | 188.7 | -1.28% | 42,162 | 795,140,019 |
| 2024-08-20 | 195.5 | 197.72 | 190.17 | 191.15 | -2.47% | 28,303 | 548,171,534 |
| 2024-08-19 | 189.12 | 198.93 | 189.12 | 196 | +3.34% | 45,176 | 888,281,719 |
| 2024-08-16 | 192.11 | 193.39 | 188.57 | 189.67 | -1.5% | 25,534 | 486,178,700 |
| 2024-08-15 | 187.51 | 194.48 | 187.09 | 192.55 | +2.28% | 35,671 | 682,807,710 |
| 2024-08-14 | 191.6 | 193.28 | 188.25 | 188.25 | -2.11% | 32,269 | 614,949,995 |
| 2024-08-13 | 192.47 | 193.36 | 189.5 | 192.3 | -0.09% | 28,699 | 547,705,540 |
| 2024-08-12 | 193 | 193.88 | 189.89 | 192.47 | -0.91% | 23,014 | 441,099,269 |
| 2024-08-09 | 197.48 | 200.31 | 193.56 | 194.23 | -1.65% | 25,081 | 490,341,754 |
| 2024-08-08 | 197.01 | 201.98 | 194.5 | 197.48 | -1.03% | 27,020 | 533,172,843 |
| 2024-08-07 | 202 | 202.8 | 196.3 | 199.53 | -0.74% | 28,029 | 559,250,321 |
| 2024-08-06 | 201 | 204.26 | 197.6 | 201.02 | +1.78% | 33,161 | 663,366,829 |
| 2024-08-05 | 199.08 | 205.96 | 197.05 | 197.5 | -1.32% | 35,041 | 704,786,854 |
| 2024-08-02 | 199.88 | 205.5 | 199.29 | 200.15 | -1.31% | 35,983 | 725,116,126 |
| 2024-08-01 | 211 | 212 | 198.8 | 202.8 | -3.72% | 50,269 | 1,025,540,037 |
| 2024-07-31 | 193.3 | 211.3 | 192.53 | 210.64 | +8.73% | 61,901 | 1,272,873,714 |
| 2024-07-30 | 194.16 | 195.07 | 189.22 | 193.72 | -0.23% | 26,472 | 508,602,897 |
| 2024-07-29 | 194.5 | 196.4 | 193.29 | 194.16 | -0.63% | 18,779 | 365,255,743 |
| 2024-07-26 | 196.34 | 199.59 | 194.46 | 195.4 | -0.19% | 20,464 | 401,471,258 |
| 2024-07-25 | 194.68 | 199.71 | 192.04 | 195.78 | +0.56% | 30,757 | 602,411,273 |
| 2024-07-24 | 201.26 | 203.88 | 194.11 | 194.69 | -3.24% | 36,598 | 723,075,717 |
| 2024-07-23 | 207.51 | 209.68 | 201.09 | 201.2 | -3.38% | 39,527 | 810,596,023 |
| 2024-07-22 | 207.96 | 215.15 | 204.05 | 208.24 | +2.34% | 67,925 | 1,423,662,777 |
| 2024-07-19 | 197.8 | 204.95 | 197.5 | 203.48 | +2.15% | 53,099 | 1,074,349,583 |
| 2024-07-18 | 194.9 | 201.49 | 193 | 199.2 | +1.17% | 46,192 | 912,280,638 |
| 2024-07-17 | 195.28 | 202.97 | 195.23 | 196.9 | +0.79% | 52,286 | 1,037,476,806 |
| 2024-07-16 | 186.9 | 196.4 | 185.63 | 195.36 | +4.13% | 54,795 | 1,050,471,850 |
| 2024-07-15 | 190.68 | 190.68 | 185.88 | 187.62 | -1.77% | 28,891 | 542,237,843 |
| 2024-07-12 | 191.1 | 191.77 | 187.35 | 191 | -0.2% | 28,819 | 547,908,073 |
| 2024-07-11 | 190.42 | 193.57 | 187.14 | 191.38 | +2.16% | 46,329 | 882,078,908 |
| 2024-07-10 | 193.5 | 195.3 | 186.53 | 187.33 | -3.44% | 42,838 | 813,095,410 |
| 2024-07-09 | 192.06 | 195.36 | 189.25 | 194.01 | +0.52% | 51,802 | 993,308,425 |
| 2024-07-08 | 197.66 | 200.78 | 190.6 | 193 | -2.36% | 45,981 | 893,957,148 |
| 2024-07-05 | 191 | 198.83 | 188.53 | 197.66 | +3.26% | 49,784 | 964,113,582 |
| 2024-07-04 | 198.78 | 199.58 | 191.41 | 191.42 | -3.4% | 38,046 | 738,720,974 |
| 2024-07-03 | 199.86 | 200.52 | 191.5 | 198.15 | -0.93% | 56,646 | 1,110,871,547 |
| 2024-07-02 | 206.52 | 206.52 | 197.66 | 200.02 | -2.43% | 61,457 | 1,232,841,438 |
| 2024-07-01 | 228 | 228 | 204.5 | 205 | -9.89% | 88,438 | 1,864,819,091 |
| 2024-06-28 | 243.8 | 245.74 | 226 | 227.5 | -7.38% | 71,337 | 1,662,503,651 |
| 2024-06-27 | 249.6 | 251.55 | 245.03 | 245.63 | -1.71% | 19,905 | 491,893,787 |
| 2024-06-26 | 240.9 | 251.99 | 238.94 | 249.9 | +4.13% | 32,978 | 810,345,591 |
| 2024-06-25 | 245 | 247 | 238.5 | 240 | -2.63% | 27,566 | 666,383,930 |
| 2024-06-24 | 247.69 | 252.9 | 246 | 246.48 | -0.52% | 29,129 | 726,152,069 |
| 2024-06-21 | 246 | 249.5 | 242.56 | 247.77 | +0.21% | 30,442 | 746,344,237 |
| 2024-06-20 | 248 | 251.49 | 245.35 | 247.25 | +0.28% | 29,386 | 730,250,634 |
| 2024-06-19 | 260.09 | 260.09 | 246.01 | 246.55 | -4.95% | 50,172 | 1,251,593,113 |
| 2024-06-18 | 260.5 | 262.56 | 257.33 | 259.4 | +0.08% | 24,437 | 634,286,532 |
| 2024-06-17 | 271 | 271 | 257.04 | 259.2 | -4.43% | 46,243 | 1,205,093,921 |
| 2024-06-14 | 267.6 | 273.68 | 264.11 | 271.22 | +1.39% | 38,270 | 1,032,462,132 |
| 2024-06-13 | 264.48 | 269.5 | 260.14 | 267.5 | +1.3% | 21,336 | 565,683,444 |
| 2024-06-12 | 263.1 | 271.8 | 262.57 | 264.06 | +0.42% | 25,298 | 675,644,366 |
| 2024-06-11 | 257.71 | 263.5 | 255.57 | 262.95 | +1.69% | 21,911 | 568,120,661 |
| 2024-06-07 | 266.4 | 266.8 | 256.5 | 258.57 | -2.81% | 32,172 | 835,763,168 |
| 2024-06-06 | 267.81 | 270.43 | 264.5 | 266.04 | -0.65% | 19,029 | 507,905,995 |
| 2024-06-05 | 266.14 | 272.88 | 265.96 | 267.78 | +0.3% | 24,584 | 663,428,456 |
| 2024-06-04 | 261.62 | 267.85 | 261.05 | 266.98 | +1.22% | 26,480 | 700,911,319 |
| 2024-06-03 | 259.36 | 268.6 | 257 | 263.75 | +1.91% | 29,913 | 789,164,328 |
| 2024-05-31 | 259.8 | 263.88 | 258.1 | 258.8 | -0.38% | 21,979 | 573,554,479 |
| 2024-05-30 | 260.5 | 262 | 254.55 | 259.8 | -0.31% | 26,119 | 676,212,081 |
| 2024-05-29 | 264.5 | 267.29 | 258.58 | 260.61 | -1.69% | 30,203 | 789,998,620 |
| 2024-05-28 | 266.03 | 270.98 | 261.6 | 265.1 | -0.38% | 21,117 | 561,440,737 |
| 2024-05-27 | 272.74 | 272.89 | 262.17 | 266.1 | -2.35% | 46,670 | 1,238,133,390 |
| 2024-05-24 | 279.12 | 281.31 | 268.5 | 272.5 | -3.02% | 32,366 | 883,842,319 |
| 2024-05-23 | 285.15 | 289.89 | 278 | 281 | -2.43% | 31,188 | 877,064,649 |
| 2024-05-22 | 291.09 | 291.15 | 285.1 | 288 | -1.06% | 15,191 | 436,713,393 |
| 2024-05-21 | 291.79 | 295.8 | 288.6 | 291.09 | -0.65% | 17,214 | 501,849,211 |
| 2024-05-20 | 281.08 | 293.69 | 279.3 | 292.99 | +4.24% | 37,131 | 1,076,744,790 |
| 2024-05-17 | 277 | 281.88 | 276.3 | 281.08 | +0.57% | 15,195 | 425,036,723 |
| 2024-05-16 | 282 | 283.9 | 279.5 | 279.5 | +0.33% | 21,721 | 611,548,421 |
| 2024-05-15 | 283.02 | 283.02 | 276.36 | 278.59 | -1.21% | 15,732 | 439,944,775 |
| 2024-05-14 | 295 | 295 | 278.82 | 282 | -3.59% | 51,681 | 1,459,517,147 |
| 2024-05-13 | 288.05 | 298.23 | 285.81 | 292.5 | +0.33% | 30,072 | 877,004,853 |
| 2024-05-10 | 296.85 | 299.83 | 289.2 | 291.55 | -1.79% | 25,278 | 738,772,180 |
| 2024-05-09 | 292.5 | 299.19 | 289 | 296.85 | +1.09% | 42,937 | 1,262,822,932 |
| 2024-05-08 | 298.01 | 298.01 | 289.35 | 293.66 | -1.12% | 32,552 | 950,019,068 |
| 2024-05-07 | 310.07 | 313 | 292.1 | 297 | -5.11% | 48,764 | 1,464,910,297 |
| 2024-05-06 | 314.51 | 324.42 | 309.79 | 313 | +0.97% | 36,044 | 1,146,518,037 |
| 2024-04-30 | 314 | 317.8 | 309.36 | 310 | -1.27% | 20,018 | 625,725,496 |
| 2024-04-29 | 314 | 323.6 | 311.55 | 314 | +0.8% | 36,748 | 1,166,243,721 |
| 2024-04-26 | 300 | 314.61 | 297.86 | 311.5 | +4.88% | 33,642 | 1,042,593,367 |
| 2024-04-25 | 301 | 302.8 | 296.11 | 297.01 | -2.52% | 25,653 | 766,438,344 |
| 2024-04-24 | 293 | 305.67 | 286.74 | 304.7 | +6.63% | 41,274 | 1,224,144,803 |
| 2024-04-23 | 277.99 | 288.79 | 274.05 | 285.75 | +3.35% | 26,765 | 755,523,976 |
| 2024-04-22 | 270.51 | 279.85 | 261.01 | 276.5 | +0.09% | 33,888 | 929,365,500 |
| 2024-04-19 | 284 | 287.79 | 272.61 | 276.24 | -3.69% | 35,693 | 991,955,779 |
| 2024-04-18 | 286 | 291.99 | 281.56 | 286.81 | -0.83% | 26,244 | 756,383,967 |
| 2024-04-17 | 287.6 | 290.9 | 284.24 | 289.22 | +1.48% | 26,562 | 764,507,366 |
| 2024-04-16 | 291.51 | 296.77 | 285.01 | 285.01 | -3.46% | 32,879 | 951,701,610 |
| 2024-04-15 | 296 | 298.5 | 290.7 | 295.21 | -0.26% | 22,927 | 676,035,181 |
| 2024-04-12 | 290.03 | 300.15 | 290.03 | 295.99 | +2.86% | 34,460 | 1,023,271,068 |
| 2024-04-11 | 281 | 290.8 | 279.16 | 287.76 | +2.01% | 30,518 | 877,100,526 |
| 2024-04-10 | 283.93 | 283.99 | 276.02 | 282.08 | -0.74% | 28,671 | 802,065,536 |
| 2024-04-09 | 282.66 | 285 | 279.19 | 284.18 | +0.17% | 17,873 | 505,700,722 |
| 2024-04-08 | 281 | 288 | 277.99 | 283.69 | -0.46% | 28,347 | 804,957,730 |
| 2024-04-03 | 301 | 301.8 | 282.22 | 285 | -5.28% | 47,187 | 1,355,794,611 |
| 2024-04-02 | 302.59 | 305.59 | 298.26 | 300.9 | -1.81% | 26,052 | 784,241,174 |
| 2024-04-01 | 291.5 | 311.95 | 290.51 | 306.44 | +5.31% | 40,874 | 1,230,227,527 |
| 2024-03-29 | 299 | 300 | 287 | 291 | -2.67% | 30,376 | 883,029,533 |
| 2024-03-28 | 292.71 | 303.68 | 291.8 | 298.99 | +2.04% | 41,447 | 1,235,921,474 |
| 2024-03-27 | 306.55 | 307.63 | 291.52 | 293 | -4.37% | 44,224 | 1,312,717,155 |
| 2024-03-26 | 319 | 327 | 305 | 306.4 | -3.95% | 49,501 | 1,552,593,360 |
| 2024-03-25 | 331.85 | 333.26 | 319 | 319 | -3.26% | 42,185 | 1,372,218,163 |
| 2024-03-22 | 328 | 336 | 322.06 | 329.74 | -0.7% | 48,178 | 1,582,801,751 |
| 2024-03-21 | 346 | 368 | 329.98 | 332.07 | -0.08% | 93,674 | 3,261,366,345 |
| 2024-03-20 | 304.55 | 332.88 | 304.55 | 332.32 | +9.12% | 60,744 | 1,951,071,928 |
| 2024-03-19 | 306.72 | 316.89 | 304.5 | 304.55 | -1.15% | 40,425 | 1,256,302,001 |
| 2024-03-18 | 293.5 | 309 | 290.87 | 308.1 | +4.86% | 46,586 | 1,414,616,574 |
| 2024-03-15 | 286 | 293.88 | 280 | 293.81 | +2.02% | 34,771 | 993,852,814 |
| 2024-03-14 | 289.56 | 293 | 285.07 | 288 | -2.04% | 27,745 | 800,880,207 |
| 2024-03-13 | 288 | 295.99 | 285.04 | 294 | +3.82% | 45,282 | 1,315,401,413 |
| 2024-03-12 | 286 | 289.99 | 279.46 | 283.18 | +0.94% | 40,424 | 1,149,969,858 |
| 2024-03-11 | 274 | 281.6 | 270.1 | 280.54 | +0.19% | 43,758 | 1,212,441,026 |
| 2024-03-08 | 285.01 | 285.01 | 272.2 | 280 | -1.75% | 53,525 | 1,480,846,078 |
| 2024-03-07 | 289.69 | 291.95 | 276.02 | 285 | -2.76% | 55,153 | 1,558,379,672 |
| 2024-03-06 | 301.78 | 301.78 | 280.96 | 293.1 | -4.3% | 60,594 | 1,762,247,576 |
| 2024-03-05 | 291 | 311.3 | 286.01 | 306.27 | +5.81% | 69,952 | 2,091,892,973 |
| 2024-03-04 | 286 | 294.98 | 280.44 | 289.45 | +2.86% | 62,474 | 1,803,201,354 |
| 2024-03-01 | 267.5 | 284 | 267.5 | 281.41 | +3.86% | 61,721 | 1,715,287,826 |
| 2024-02-29 | 261 | 273 | 261 | 270.95 | +3.57% | 55,880 | 1,488,449,685 |
| 2024-02-28 | 261 | 280.73 | 261 | 261.6 | +0.08% | 78,926 | 2,143,491,092 |
| 2024-02-27 | 242.51 | 262.79 | 238 | 261.4 | +6.69% | 59,604 | 1,484,078,272 |
| 2024-02-26 | 244.03 | 246.52 | 240.61 | 245 | -0.83% | 33,745 | 823,824,104 |
| 2024-02-23 | 252.5 | 254 | 239.8 | 247.04 | -2.47% | 48,172 | 1,177,331,784 |
| 2024-02-22 | 244.62 | 258.88 | 243.4 | 253.3 | +3.79% | 35,527 | 898,587,309 |
| 2024-02-21 | 240.01 | 249.8 | 238.5 | 244.05 | -0.25% | 35,967 | 879,509,332 |
| 2024-02-20 | 242.41 | 246.5 | 239.69 | 244.66 | -0.77% | 38,859 | 945,494,479 |
| 2024-02-19 | 240.01 | 247.95 | 238.32 | 246.57 | +4.75% | 55,401 | 1,348,377,042 |
| 2024-02-08 | 228.48 | 246.42 | 226.7 | 235.38 | +3.14% | 50,821 | 1,198,331,793 |
| 2024-02-07 | 227.69 | 233.7 | 222 | 228.22 | +0.3% | 55,409 | 1,260,239,953 |
| 2024-02-06 | 210 | 229 | 210 | 227.53 | +7.33% | 52,153 | 1,161,866,943 |
| 2024-02-05 | 210.49 | 216.36 | 198.5 | 212 | +1.02% | 51,160 | 1,066,897,303 |
| 2024-02-02 | 222.98 | 224.5 | 203.11 | 209.86 | -5.66% | 47,598 | 1,011,683,606 |
| 2024-02-01 | 213.59 | 232.88 | 212.22 | 222.46 | +3.85% | 56,972 | 1,280,368,065 |
| 2024-01-31 | 228.01 | 229.48 | 214.13 | 214.22 | -6.65% | 39,151 | 859,237,826 |
| 2024-01-30 | 234.42 | 234.42 | 227.16 | 229.48 | -1.3% | 29,211 | 674,564,084 |
| 2024-01-29 | 237 | 239.99 | 231.75 | 232.5 | -2.47% | 35,623 | 835,147,554 |
| 2024-01-26 | 240 | 244.46 | 238.01 | 238.4 | -1.67% | 31,890 | 767,967,172 |
| 2024-01-25 | 238 | 246.61 | 233.77 | 242.46 | +1.28% | 51,259 | 1,237,124,916 |
| 2024-01-24 | 238 | 241.56 | 230.01 | 239.4 | +1.65% | 42,182 | 994,576,657 |
| 2024-01-23 | 225 | 237.78 | 222.55 | 235.52 | +3.61% | 58,356 | 1,349,598,438 |
| 2024-01-22 | 237 | 237.67 | 224 | 227.32 | -4.37% | 40,748 | 941,527,905 |
| 2024-01-19 | 240.08 | 243 | 234.59 | 237.72 | -1.83% | 36,667 | 872,438,253 |
| 2024-01-18 | 237 | 242.5 | 233.11 | 242.16 | +1.96% | 40,079 | 950,549,190 |
| 2024-01-17 | 242.08 | 243.86 | 237 | 237.5 | -2.04% | 28,700 | 689,579,988 |
| 2024-01-16 | 240.97 | 242.48 | 237.5 | 242.44 | +0.77% | 42,421 | 1,016,100,398 |
| 2024-01-15 | 255 | 257 | 235.7 | 240.58 | -6.51% | 63,844 | 1,553,086,330 |
| 2024-01-12 | 257.58 | 263.74 | 254.76 | 257.33 | +0.25% | 23,775 | 616,101,258 |
| 2024-01-11 | 251.85 | 260.39 | 251.85 | 256.7 | +2.23% | 32,545 | 834,719,490 |
| 2024-01-10 | 252.5 | 257.5 | 248 | 251.1 | -2.06% | 30,172 | 761,136,596 |
| 2024-01-09 | 261 | 266.86 | 253 | 256.37 | -1.55% | 39,303 | 1,014,686,150 |
| 2024-01-08 | 270.26 | 273.5 | 258.68 | 260.4 | -3.54% | 34,298 | 905,410,107 |
| 2024-01-05 | 271.5 | 273.87 | 266 | 269.95 | -0.66% | 29,583 | 796,854,105 |
| 2024-01-04 | 273.78 | 277.68 | 270.82 | 271.75 | +1.78% | 53,816 | 1,475,714,337 |
| 2024-01-03 | 302.19 | 302.19 | 265.86 | 267 | -12.01% | 80,325 | 2,237,278,055 |
| 2024-01-02 | 313.74 | 317.87 | 299.12 | 303.43 | -4.04% | 30,553 | 932,748,299 |
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：