股票概览
162.99
-2.23%
-3.71
167.61
开盘价
167.88
最高价
162.99
最低价
23,756
成交量
数据更新至: 2024-12-31
技术指标
167.87
MA5 (5日均线)
170.91
MA10 (10日均线)
177.83
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 | 167.61 | 167.88 | 162.99 | 162.99 | -2.23% | 23,756 | 392,482,080 |
| 2024-12-30 | 168.39 | 170.08 | 166.4 | 166.7 | -0.97% | 26,603 | 446,583,103 |
| 2024-12-27 | 170.02 | 174.37 | 167.3 | 168.34 | -0.99% | 33,920 | 579,740,944 |
| 2024-12-26 | 171.25 | 172.59 | 169.15 | 170.03 | -0.73% | 33,303 | 569,669,458 |
| 2024-12-25 | 174.83 | 179.36 | 170.38 | 171.28 | -0.69% | 41,907 | 731,620,920 |
| 2024-12-24 | 170.31 | 172.72 | 166.82 | 172.47 | +1.57% | 40,470 | 687,362,261 |
| 2024-12-23 | 173.99 | 175.52 | 168.68 | 169.8 | -4.11% | 54,041 | 927,251,982 |
| 2024-12-20 | 173.98 | 179.88 | 173.01 | 177.07 | +1.71% | 40,047 | 708,531,813 |
| 2024-12-19 | 174.7 | 176.85 | 172.49 | 174.1 | -1.25% | 31,027 | 541,438,888 |
| 2024-12-18 | 177.1 | 179.72 | 175.06 | 176.3 | +0.46% | 27,791 | 493,060,130 |
| 2024-12-17 | 181.2 | 182 | 174.68 | 175.5 | -3.25% | 28,016 | 495,901,710 |
| 2024-12-16 | 180.12 | 182.85 | 176 | 181.39 | +0.77% | 31,732 | 569,359,307 |
| 2024-12-13 | 184.23 | 188.68 | 179 | 180.01 | -2.92% | 51,831 | 954,589,191 |
| 2024-12-12 | 184.38 | 188.38 | 184.03 | 185.42 | +0.48% | 27,385 | 509,262,979 |
| 2024-12-11 | 186.88 | 189.88 | 183.68 | 184.53 | -1.33% | 32,506 | 604,817,984 |
| 2024-12-10 | 192.08 | 195.27 | 186.4 | 187.01 | +1.6% | 38,222 | 729,251,444 |
| 2024-12-09 | 190.81 | 191.96 | 183.91 | 184.07 | -4.13% | 27,969 | 522,253,139 |
| 2024-12-06 | 188 | 192.91 | 186.23 | 192 | +1.85% | 22,643 | 430,924,540 |
| 2024-12-05 | 187.5 | 190.34 | 186.4 | 188.51 | -0.26% | 20,196 | 380,418,359 |
| 2024-12-04 | 195.5 | 195.5 | 188 | 189 | -1.41% | 28,239 | 539,419,558 |
| 2024-12-03 | 196.69 | 198.45 | 190.89 | 191.71 | -2.66% | 32,950 | 636,201,442 |
| 2024-12-02 | 195 | 198.9 | 188.06 | 196.95 | +3.95% | 41,322 | 804,429,044 |
| 2024-11-29 | 186.01 | 192.6 | 184.02 | 189.46 | +1.53% | 27,311 | 514,737,113 |
| 2024-11-28 | 188 | 190.92 | 185.8 | 186.6 | -0.78% | 23,304 | 438,188,543 |
| 2024-11-27 | 184.62 | 189.4 | 178.8 | 188.07 | +2.11% | 29,229 | 539,603,480 |
| 2024-11-26 | 181.7 | 186.62 | 181 | 184.18 | -0.18% | 19,532 | 359,412,208 |
| 2024-11-25 | 182.76 | 188.1 | 179.31 | 184.52 | +1.62% | 31,973 | 586,359,214 |
| 2024-11-22 | 189 | 196.3 | 180.81 | 181.57 | -3.93% | 39,073 | 737,743,617 |
| 2024-11-21 | 187.31 | 191 | 185.96 | 189 | +0.9% | 31,676 | 597,961,373 |
| 2024-11-20 | 187.08 | 190.36 | 185.28 | 187.31 | -0.26% | 23,948 | 449,465,127 |
| 2024-11-19 | 183.9 | 188.97 | 180.32 | 187.8 | +3.16% | 31,094 | 575,297,920 |
| 2024-11-18 | 182.44 | 186.95 | 180.13 | 182.05 | -0.24% | 38,366 | 703,528,180 |
| 2024-11-15 | 195.31 | 197.88 | 182.49 | 182.49 | -7.11% | 52,720 | 993,049,866 |
| 2024-11-14 | 204 | 206.99 | 196.28 | 196.46 | -5.09% | 37,816 | 759,274,189 |
| 2024-11-13 | 209 | 213.8 | 199.59 | 207 | -2.2% | 48,710 | 1,002,949,924 |
| 2024-11-12 | 209 | 220 | 206 | 211.66 | +1.32% | 51,106 | 1,089,343,797 |
| 2024-11-11 | 205 | 216.8 | 199.4 | 208.9 | +3.62% | 65,763 | 1,376,910,613 |
| 2024-11-08 | 199 | 209 | 196.3 | 201.6 | +3.44% | 53,689 | 1,086,303,683 |
| 2024-11-07 | 190.87 | 196.5 | 190 | 194.9 | +1.22% | 31,067 | 602,325,999 |
| 2024-11-06 | 196.26 | 199.73 | 190.44 | 192.55 | -1.93% | 44,796 | 871,226,033 |
| 2024-11-05 | 195.2 | 204.3 | 193.65 | 196.33 | +0.18% | 47,821 | 950,683,931 |
| 2024-11-04 | 185.18 | 202.6 | 185.09 | 195.97 | +3.66% | 42,861 | 830,626,634 |
| 2024-11-01 | 189.08 | 193.3 | 187 | 189.05 | -1.54% | 40,299 | 764,094,767 |
| 2024-10-31 | 185.05 | 195.38 | 181.3 | 192 | +3.78% | 49,802 | 932,760,066 |
| 2024-10-30 | 181.5 | 187.81 | 181.16 | 185 | +1.09% | 36,164 | 667,595,445 |
| 2024-10-29 | 179 | 184.84 | 177.5 | 183 | +2.23% | 48,102 | 876,852,321 |
| 2024-10-28 | 182.99 | 182.99 | 176.44 | 179 | -2.45% | 38,290 | 684,957,177 |
| 2024-10-25 | 176.29 | 185.42 | 174.33 | 183.5 | +3.82% | 47,046 | 848,491,229 |
| 2024-10-24 | 172.22 | 177.4 | 170.5 | 176.75 | +1.99% | 40,624 | 711,298,674 |
| 2024-10-23 | 173.6 | 175.68 | 169.88 | 173.3 | -0.85% | 55,118 | 949,206,207 |
| 2024-10-22 | 176.21 | 181.93 | 171.35 | 174.78 | -3.33% | 70,282 | 1,231,018,639 |
| 2024-10-21 | 185.4 | 196 | 173.8 | 180.8 | -0.01% | 94,098 | 1,721,917,442 |
| 2024-10-18 | 155 | 186.77 | 155 | 180.82 | +16.06% | 74,457 | 1,274,804,115 |
| 2024-10-17 | 159 | 161.3 | 155.51 | 155.8 | -0.32% | 36,465 | 577,051,888 |
| 2024-10-16 | 150.99 | 161.37 | 150.02 | 156.3 | -0.2% | 36,502 | 565,563,037 |
| 2024-10-15 | 159.5 | 166.47 | 156.61 | 156.61 | -3.33% | 42,904 | 691,492,743 |
| 2024-10-14 | 159.42 | 164.16 | 152.3 | 162 | +1.64% | 52,645 | 831,376,475 |
| 2024-10-11 | 171.19 | 174.6 | 156 | 159.39 | -6.87% | 46,709 | 762,641,980 |
| 2024-10-10 | 184.48 | 188 | 168.2 | 171.15 | -6.74% | 62,681 | 1,098,970,248 |
| 2024-10-09 | 186.2 | 209.58 | 181.14 | 183.51 | -5.52% | 101,226 | 1,958,745,436 |
| 2024-10-08 | 194.24 | 194.24 | 180.88 | 194.24 | +20% | 80,311 | 1,530,890,062 |
| 2024-09-30 | 143.31 | 161.87 | 139.23 | 161.87 | +20% | 44,986 | 681,326,949 |
| 2024-09-27 | 129 | 134.89 | 126.13 | 134.89 | +7.4% | 14,372 | 187,442,752 |
| 2024-09-26 | 120.03 | 125.9 | 118.88 | 125.6 | +4.22% | 22,575 | 276,109,898 |
| 2024-09-25 | 122.79 | 126.48 | 120 | 120.51 | -0.88% | 24,339 | 299,037,179 |
| 2024-09-24 | 119.29 | 123.3 | 118 | 121.58 | +2.45% | 22,639 | 272,955,356 |
| 2024-09-23 | 121.37 | 122.21 | 118 | 118.67 | -2.73% | 19,904 | 237,539,361 |
| 2024-09-20 | 125.86 | 125.93 | 121.01 | 122 | -2.48% | 11,256 | 137,979,041 |
| 2024-09-19 | 128.96 | 128.99 | 123.33 | 125.1 | -2.38% | 12,431 | 155,995,063 |
| 2024-09-18 | 126 | 128.6 | 125.02 | 128.15 | +1.86% | 9,830 | 124,734,910 |
| 2024-09-13 | 126.75 | 130.88 | 124.6 | 125.81 | -1.41% | 11,811 | 150,175,968 |
| 2024-09-12 | 128.2 | 131.17 | 127.2 | 127.61 | -0.06% | 9,281 | 119,925,432 |
| 2024-09-11 | 125.2 | 129 | 125.14 | 127.69 | +0.96% | 8,190 | 104,442,994 |
| 2024-09-10 | 125.16 | 127.55 | 124.05 | 126.47 | +0.49% | 8,173 | 102,649,941 |
| 2024-09-09 | 124.83 | 128.39 | 124.7 | 125.85 | -0.05% | 6,445 | 81,130,779 |
| 2024-09-06 | 131.02 | 132 | 125.9 | 125.91 | -4.45% | 10,629 | 136,163,666 |
| 2024-09-05 | 131.16 | 133.79 | 130.91 | 131.78 | +0.47% | 9,818 | 129,529,079 |
| 2024-09-04 | 126.98 | 131.77 | 125.2 | 131.16 | +2.83% | 10,647 | 137,982,951 |
| 2024-09-03 | 128.31 | 130.13 | 127.15 | 127.55 | -0.35% | 5,897 | 75,778,126 |
| 2024-09-02 | 134.78 | 135.25 | 128 | 128 | -5.36% | 12,812 | 167,269,560 |
| 2024-08-30 | 131.6 | 137.28 | 131.11 | 135.25 | +2.84% | 16,051 | 215,120,575 |
| 2024-08-29 | 126.77 | 132.83 | 125.5 | 131.52 | +3.75% | 13,657 | 178,092,394 |
| 2024-08-28 | 124.67 | 127.93 | 124.67 | 126.77 | +1.35% | 8,619 | 109,393,336 |
| 2024-08-27 | 124.75 | 126.86 | 124.18 | 125.08 | -0.37% | 11,681 | 146,955,397 |
| 2024-08-26 | 125.4 | 127.43 | 124.64 | 125.55 | -0.1% | 8,717 | 109,563,118 |
| 2024-08-23 | 127.48 | 127.48 | 123.17 | 125.67 | -0.93% | 14,042 | 175,443,131 |
| 2024-08-22 | 128.9 | 129.74 | 126.77 | 126.85 | -1.5% | 6,990 | 89,444,420 |
| 2024-08-21 | 128.01 | 129.8 | 126.27 | 128.78 | +0.57% | 11,594 | 149,132,992 |
| 2024-08-20 | 130.38 | 130.4 | 126.74 | 128.05 | -1.77% | 25,864 | 331,707,832 |
| 2024-08-19 | 135.97 | 138.88 | 129.86 | 130.36 | -4.25% | 20,188 | 269,033,585 |
| 2024-08-16 | 135.8 | 138.85 | 135.22 | 136.14 | +0.25% | 11,139 | 152,767,026 |
| 2024-08-15 | 136 | 139.19 | 134.53 | 135.8 | -0.65% | 11,429 | 155,905,013 |
| 2024-08-14 | 139.2 | 139.2 | 136.13 | 136.69 | -1.8% | 10,148 | 139,276,793 |
| 2024-08-13 | 140.59 | 142.35 | 137.2 | 139.2 | -1.02% | 9,809 | 136,348,884 |
| 2024-08-12 | 138.7 | 141.79 | 137.68 | 140.63 | +0.48% | 9,208 | 128,969,570 |
| 2024-08-09 | 142.99 | 144.96 | 138.71 | 139.96 | -1.44% | 14,528 | 204,482,654 |
| 2024-08-08 | 137.96 | 144.15 | 135.25 | 142 | +2.58% | 18,342 | 257,699,533 |
| 2024-08-07 | 140 | 141.25 | 137.65 | 138.43 | -1.53% | 12,051 | 168,242,080 |
| 2024-08-06 | 139.9 | 140.88 | 136.59 | 140.58 | +2.71% | 16,574 | 230,072,720 |
| 2024-08-05 | 142.4 | 145.53 | 136.25 | 136.87 | -4.37% | 25,358 | 352,550,315 |
| 2024-08-02 | 144.01 | 150.89 | 142.13 | 143.12 | -2.55% | 26,762 | 389,050,418 |
| 2024-08-01 | 144.29 | 148.81 | 143.28 | 146.87 | +1.82% | 21,892 | 319,521,257 |
| 2024-07-31 | 137 | 144.85 | 135.62 | 144.24 | +5.28% | 23,639 | 335,027,198 |
| 2024-07-30 | 132.77 | 138.1 | 131.74 | 137 | +2.64% | 15,720 | 213,816,151 |
| 2024-07-29 | 135.36 | 139 | 133.11 | 133.48 | -1.45% | 10,711 | 144,967,516 |
| 2024-07-26 | 132.8 | 137.7 | 131.66 | 135.44 | +1.68% | 17,585 | 237,405,329 |
| 2024-07-25 | 131.56 | 134.31 | 131.3 | 133.2 | -0.32% | 10,573 | 140,651,787 |
| 2024-07-24 | 136 | 137.42 | 133.02 | 133.63 | -2.32% | 14,602 | 196,698,582 |
| 2024-07-23 | 142.8 | 143.33 | 136.5 | 136.8 | -4.6% | 22,504 | 313,467,074 |
| 2024-07-22 | 143.98 | 145.25 | 142 | 143.4 | -0.42% | 23,466 | 336,588,196 |
| 2024-07-19 | 145 | 146.5 | 142.3 | 144 | -1.41% | 28,162 | 406,064,687 |
| 2024-07-18 | 137.87 | 147 | 137.71 | 146.06 | +4.88% | 38,639 | 552,828,565 |
| 2024-07-17 | 137.5 | 142.8 | 135.8 | 139.26 | +1.21% | 29,033 | 403,859,469 |
| 2024-07-16 | 134.02 | 138.48 | 133.58 | 137.6 | +1.86% | 23,244 | 315,745,474 |
| 2024-07-15 | 129 | 135.73 | 128.39 | 135.09 | +5.79% | 25,821 | 345,915,857 |
| 2024-07-12 | 123.57 | 128.98 | 122.01 | 127.7 | +2.63% | 17,826 | 224,987,175 |
| 2024-07-11 | 127.32 | 128 | 122.01 | 124.43 | -1.11% | 20,086 | 250,736,598 |
| 2024-07-10 | 127.93 | 130.41 | 125.16 | 125.83 | -2.39% | 20,422 | 260,932,365 |
| 2024-07-09 | 124.7 | 129.87 | 124.52 | 128.91 | +2.67% | 18,362 | 234,814,846 |
| 2024-07-08 | 123.58 | 129 | 122.9 | 125.56 | +1.66% | 22,213 | 281,790,979 |
| 2024-07-05 | 123 | 124.78 | 121.79 | 123.51 | -0.64% | 10,527 | 129,745,316 |
| 2024-07-04 | 125.31 | 127.24 | 123.62 | 124.3 | -0.81% | 14,588 | 182,818,897 |
| 2024-07-03 | 121.89 | 126.36 | 119 | 125.31 | +3.28% | 20,517 | 253,741,423 |
| 2024-07-02 | 124.83 | 125.8 | 120.74 | 121.33 | -35.43% | 21,868 | 268,351,760 |
| 2024-07-01 | 190 | 191.8 | 182.1 | 187.91 | -0.88% | 15,262 | 283,704,871 |
| 2024-06-28 | 192.66 | 196.79 | 188.6 | 189.58 | -1.97% | 14,258 | 272,646,624 |
| 2024-06-27 | 194.6 | 198.9 | 191 | 193.39 | -1.5% | 9,764 | 190,652,655 |
| 2024-06-26 | 195.98 | 197.99 | 192.4 | 196.34 | +1.06% | 11,860 | 231,501,440 |
| 2024-06-25 | 202.98 | 202.98 | 191.02 | 194.29 | -3.58% | 20,963 | 408,967,568 |
| 2024-06-24 | 202.88 | 209.79 | 200.01 | 201.5 | -0.74% | 16,856 | 346,070,453 |
| 2024-06-21 | 201.02 | 204.23 | 198.55 | 203 | -0.81% | 8,712 | 176,181,381 |
| 2024-06-20 | 201 | 207.56 | 199.5 | 204.66 | +1.59% | 15,816 | 322,895,410 |
| 2024-06-19 | 200.4 | 203.59 | 198.01 | 201.45 | +0.6% | 12,150 | 244,154,629 |
| 2024-06-18 | 200.1 | 201.6 | 198.29 | 200.25 | +0.36% | 11,119 | 222,610,867 |
| 2024-06-17 | 197.19 | 204.48 | 195.88 | 199.53 | -0.09% | 14,276 | 286,569,498 |
| 2024-06-14 | 202 | 202.13 | 195.54 | 199.71 | -0.89% | 18,752 | 371,576,003 |
| 2024-06-13 | 204 | 206.46 | 199.12 | 201.5 | -0.84% | 18,521 | 374,799,360 |
| 2024-06-12 | 201.64 | 206.66 | 199.1 | 203.2 | +1.61% | 21,147 | 428,865,390 |
| 2024-06-11 | 189.98 | 204.99 | 188.28 | 199.98 | +4.23% | 28,936 | 569,538,890 |
| 2024-06-07 | 188.99 | 194.42 | 186.2 | 191.86 | +1.52% | 10,796 | 206,063,579 |
| 2024-06-06 | 186 | 196.65 | 186 | 188.99 | +2.48% | 15,912 | 305,642,877 |
| 2024-06-05 | 181.7 | 185.69 | 181.03 | 184.42 | +1.63% | 13,244 | 244,426,642 |
| 2024-06-04 | 180.3 | 184.38 | 179.7 | 181.47 | -0.02% | 11,248 | 204,426,122 |
| 2024-06-03 | 175.6 | 182.67 | 175.28 | 181.5 | +3.16% | 13,992 | 252,090,287 |
| 2024-05-31 | 181 | 182.29 | 175 | 175.94 | -2.88% | 9,128 | 163,031,256 |
| 2024-05-30 | 178.02 | 182.51 | 177.11 | 181.15 | +1.2% | 9,494 | 171,540,170 |
| 2024-05-29 | 176.73 | 180.54 | 176.66 | 179 | +0.34% | 7,079 | 126,257,245 |
| 2024-05-28 | 181 | 183.84 | 177.68 | 178.4 | -1.45% | 11,833 | 214,026,496 |
| 2024-05-27 | 172 | 181.48 | 170.09 | 181.02 | +4.9% | 17,402 | 307,585,553 |
| 2024-05-24 | 174.29 | 176.99 | 172 | 172.57 | -0.89% | 8,333 | 145,264,819 |
| 2024-05-23 | 173 | 177.3 | 171.76 | 174.12 | +0.58% | 8,572 | 149,750,821 |
| 2024-05-22 | 176 | 176.55 | 169.9 | 173.12 | -1.19% | 11,415 | 196,950,186 |
| 2024-05-21 | 175.8 | 179.86 | 175 | 175.2 | -1.23% | 10,145 | 179,887,784 |
| 2024-05-20 | 177 | 179.8 | 174.21 | 177.39 | -0.33% | 10,244 | 181,215,190 |
| 2024-05-17 | 176 | 178 | 173.02 | 177.97 | -0.57% | 10,226 | 179,752,579 |
| 2024-05-16 | 176.94 | 179.6 | 173.74 | 178.99 | +1.16% | 10,707 | 188,569,540 |
| 2024-05-15 | 180.7 | 185.44 | 176.8 | 176.94 | -2.46% | 12,151 | 219,785,053 |
| 2024-05-14 | 182.9 | 184.5 | 180.13 | 181.4 | -0.6% | 7,391 | 134,600,948 |
| 2024-05-13 | 177.3 | 183.61 | 176.01 | 182.5 | +1.22% | 13,686 | 247,539,212 |
| 2024-05-10 | 183.85 | 185.6 | 176.15 | 180.3 | -1.93% | 14,078 | 253,870,839 |
| 2024-05-09 | 175.23 | 186 | 175.06 | 183.85 | +5.13% | 19,428 | 355,818,396 |
| 2024-05-08 | 176.1 | 177.91 | 174.2 | 174.88 | -0.98% | 9,660 | 170,109,387 |
| 2024-05-07 | 175.7 | 177.46 | 174.08 | 176.61 | +0.29% | 12,237 | 215,066,076 |
| 2024-05-06 | 174 | 178 | 173 | 176.1 | +3.18% | 16,211 | 285,350,344 |
| 2024-04-30 | 172.6 | 173.3 | 170.27 | 170.68 | -1.45% | 10,792 | 185,234,313 |
| 2024-04-29 | 160.11 | 176.42 | 160.05 | 173.19 | +6.7% | 27,968 | 478,210,050 |
| 2024-04-26 | 156.23 | 162.31 | 155.88 | 162.31 | +3.28% | 19,274 | 306,455,085 |
| 2024-04-25 | 158.78 | 160.95 | 156.6 | 157.16 | -1.02% | 14,248 | 226,252,974 |
| 2024-04-24 | 159.9 | 164.66 | 158.26 | 158.78 | -0.63% | 16,475 | 265,064,084 |
| 2024-04-23 | 157.34 | 160.74 | 155.15 | 159.79 | +2.47% | 11,338 | 179,333,450 |
| 2024-04-22 | 154.1 | 157.5 | 151.66 | 155.94 | +0.57% | 9,486 | 147,354,823 |
| 2024-04-19 | 159 | 159 | 154.88 | 155.05 | -3.28% | 11,478 | 179,353,519 |
| 2024-04-18 | 156.87 | 163.89 | 154.03 | 160.3 | +1.19% | 16,881 | 270,351,625 |
| 2024-04-17 | 157.3 | 159.78 | 153.52 | 158.41 | +1.96% | 19,576 | 307,944,754 |
| 2024-04-16 | 160.5 | 163.65 | 153.42 | 155.37 | -4.09% | 19,516 | 307,173,770 |
| 2024-04-15 | 160.12 | 169.49 | 160.12 | 162 | +1.63% | 23,596 | 387,417,017 |
| 2024-04-12 | 162 | 163.48 | 159.4 | 159.4 | -1.89% | 11,106 | 178,617,956 |
| 2024-04-11 | 164.3 | 166.52 | 160.32 | 162.47 | -2.03% | 14,440 | 235,242,567 |
| 2024-04-10 | 170.4 | 171.7 | 165.51 | 165.83 | -3.59% | 8,631 | 144,807,543 |
| 2024-04-09 | 170.58 | 172.5 | 168.2 | 172 | +0.92% | 6,741 | 114,928,122 |
| 2024-04-08 | 170.35 | 175.05 | 170.35 | 170.44 | -0.58% | 9,255 | 159,555,180 |
| 2024-04-03 | 171.5 | 173.48 | 168.6 | 171.43 | -0.24% | 10,842 | 185,474,139 |
| 2024-04-02 | 174.1 | 174.8 | 170.66 | 171.85 | -1.11% | 8,944 | 154,006,791 |
| 2024-04-01 | 175.5 | 176.8 | 172.55 | 173.78 | -0.13% | 13,366 | 233,219,552 |
| 2024-03-29 | 175.99 | 177.98 | 170.4 | 174 | -1.15% | 16,767 | 291,000,892 |
| 2024-03-28 | 179.31 | 181.5 | 174.17 | 176.02 | -1.67% | 13,987 | 248,892,676 |
| 2024-03-27 | 185.3 | 185.7 | 179 | 179.01 | -3.76% | 8,895 | 162,465,747 |
| 2024-03-26 | 189.3 | 192.1 | 184.48 | 186 | -2% | 8,408 | 157,276,442 |
| 2024-03-25 | 188.8 | 194.8 | 185.29 | 189.79 | -0.38% | 15,918 | 304,422,658 |
| 2024-03-22 | 192.4 | 197.86 | 190.31 | 190.51 | -1.04% | 14,004 | 271,888,939 |
| 2024-03-21 | 191 | 195 | 188.16 | 192.51 | +1.29% | 12,700 | 243,824,441 |
| 2024-03-20 | 191 | 192.96 | 187.02 | 190.05 | -0.79% | 11,662 | 220,591,868 |
| 2024-03-19 | 192 | 197.8 | 191.4 | 191.56 | -1.21% | 12,096 | 235,328,100 |
| 2024-03-18 | 192 | 195.68 | 188.51 | 193.9 | +1.18% | 14,840 | 285,108,175 |
| 2024-03-15 | 193.96 | 194.7 | 190.37 | 191.64 | -0.7% | 8,042 | 154,807,705 |
| 2024-03-14 | 197 | 198.56 | 191.51 | 193 | -2.55% | 9,591 | 186,556,709 |
| 2024-03-13 | 200.8 | 201.98 | 198.06 | 198.06 | -0.98% | 7,200 | 143,938,231 |
| 2024-03-12 | 199.21 | 205.64 | 198.09 | 200.03 | +0.46% | 11,660 | 234,294,994 |
| 2024-03-11 | 197 | 199.5 | 193 | 199.12 | +0.72% | 8,950 | 175,815,576 |
| 2024-03-08 | 194.6 | 200.12 | 194.6 | 197.7 | +1.34% | 12,130 | 239,334,484 |
| 2024-03-07 | 199.89 | 202.18 | 195.08 | 195.08 | -1.01% | 11,172 | 221,749,576 |
| 2024-03-06 | 199.09 | 203.5 | 195.4 | 197.08 | -1.01% | 12,583 | 250,122,652 |
| 2024-03-05 | 201.96 | 202.53 | 196.5 | 199.09 | -1.27% | 12,576 | 249,933,948 |
| 2024-03-04 | 201.49 | 206.8 | 201.44 | 201.66 | -0.17% | 14,861 | 302,543,513 |
| 2024-03-01 | 202.21 | 206.98 | 197.01 | 202 | 0% | 15,306 | 307,571,663 |
| 2024-02-29 | 183 | 202 | 183 | 202 | +10.44% | 24,927 | 488,308,790 |
| 2024-02-28 | 190 | 192.63 | 182.39 | 182.9 | -3.74% | 14,302 | 268,652,955 |
| 2024-02-27 | 181.1 | 190.89 | 180.52 | 190 | +4.11% | 15,790 | 293,620,393 |
| 2024-02-26 | 181.03 | 185.1 | 180.14 | 182.5 | +0.63% | 10,489 | 191,931,917 |
| 2024-02-23 | 183.16 | 184.5 | 178.5 | 181.35 | -0.94% | 13,250 | 239,304,737 |
| 2024-02-22 | 184.48 | 185.42 | 181.7 | 183.08 | -0.87% | 10,146 | 186,181,438 |
| 2024-02-21 | 178 | 189.6 | 178 | 184.69 | +1.31% | 11,886 | 220,501,883 |
| 2024-02-20 | 185 | 185.21 | 179.56 | 182.3 | -3.05% | 15,373 | 279,737,183 |
| 2024-02-19 | 189.5 | 189.5 | 180.17 | 188.03 | +1.42% | 19,462 | 359,281,755 |
| 2024-02-08 | 185.77 | 198.9 | 184.33 | 185.4 | -0.1% | 21,089 | 404,494,372 |
| 2024-02-07 | 174.36 | 186.88 | 171.16 | 185.59 | +6.65% | 25,176 | 455,851,039 |
| 2024-02-06 | 164.59 | 175.77 | 155.11 | 174.01 | +8.89% | 21,110 | 345,298,193 |
| 2024-02-05 | 154.41 | 162 | 146.65 | 159.8 | +3.33% | 18,970 | 291,589,072 |
| 2024-02-02 | 155.28 | 160.66 | 150.13 | 154.65 | +0.09% | 16,302 | 254,357,327 |
| 2024-02-01 | 147.5 | 159.63 | 146.01 | 154.51 | +4.27% | 18,742 | 287,681,171 |
| 2024-01-31 | 147.56 | 151.64 | 145.21 | 148.18 | -0.59% | 13,556 | 201,612,250 |
| 2024-01-30 | 159 | 159 | 148.5 | 149.06 | -6.74% | 15,236 | 233,544,493 |
| 2024-01-29 | 166.63 | 169.95 | 159.83 | 159.83 | -3.72% | 9,203 | 150,027,215 |
| 2024-01-26 | 171.93 | 171.99 | 165.75 | 166 | -4.03% | 8,273 | 139,783,642 |
| 2024-01-25 | 166.81 | 173.5 | 165.1 | 172.97 | +3.69% | 10,841 | 184,040,979 |
| 2024-01-24 | 170.3 | 171.65 | 163.3 | 166.81 | -0.72% | 9,414 | 157,511,801 |
| 2024-01-23 | 168 | 173.46 | 166.09 | 168.02 | -0.58% | 11,327 | 192,318,732 |
| 2024-01-22 | 177.9 | 177.9 | 168 | 169 | -7.22% | 19,200 | 329,070,951 |
| 2024-01-19 | 183.73 | 186.5 | 181.55 | 182.15 | -1.59% | 9,141 | 167,693,507 |
| 2024-01-18 | 180.12 | 186 | 175.4 | 185.1 | +1.15% | 12,332 | 221,869,382 |
| 2024-01-17 | 188 | 188.4 | 183 | 183 | -3.27% | 5,778 | 106,957,968 |
| 2024-01-16 | 184 | 192 | 183.1 | 189.19 | +2.54% | 13,435 | 252,216,505 |
| 2024-01-15 | 183.02 | 189.5 | 181.98 | 184.5 | -0.28% | 10,624 | 197,005,697 |
| 2024-01-12 | 182.96 | 186 | 180.99 | 185.02 | +0.92% | 8,067 | 149,177,148 |
| 2024-01-11 | 179.3 | 184.78 | 178.71 | 183.33 | +2.25% | 8,720 | 159,629,024 |
| 2024-01-10 | 182.01 | 183.82 | 179.05 | 179.3 | -1.89% | 10,219 | 184,596,472 |
| 2024-01-09 | 184.96 | 186.17 | 179.3 | 182.76 | -1.41% | 17,360 | 316,430,112 |
| 2024-01-08 | 188.65 | 189.59 | 182.68 | 185.38 | -2.41% | 13,568 | 250,736,014 |
| 2024-01-05 | 188 | 191.87 | 187.51 | 189.95 | +0.52% | 10,766 | 204,697,919 |
| 2024-01-04 | 188.06 | 189.8 | 185.33 | 188.96 | +0.53% | 10,099 | 189,811,256 |
| 2024-01-03 | 186 | 190.58 | 184.88 | 187.97 | +0.36% | 11,801 | 221,377,490 |
| 2024-01-02 | 188 | 191 | 184 | 187.3 | -0.21% | 15,010 | 281,534,012 |
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：