股票概览
252.35
-0.96%
-2.45
253.5
开盘价
254.78
最高价
248.8
最低价
16,213
成交量
数据更新至: 2025-03-25
技术指标
252.98
MA5 (5日均线)
249.44
MA10 (10日均线)
246.50
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 | 253.5 | 254.78 | 248.8 | 252.35 | -0.96% | 16,213 | 407,168,283 |
| 2025-03-24 | 250.05 | 256.75 | 248.4 | 254.8 | +1.92% | 25,024 | 633,631,378 |
| 2025-03-21 | 256 | 264.77 | 249.5 | 250 | +0.09% | 40,099 | 1,025,831,309 |
| 2025-03-20 | 258 | 260.45 | 249.31 | 249.78 | -3.17% | 25,951 | 659,133,312 |
| 2025-03-19 | 254 | 264 | 253.2 | 257.95 | +1.06% | 31,754 | 825,336,597 |
| 2025-03-18 | 250.25 | 255.54 | 249 | 255.25 | +2.78% | 26,160 | 660,785,892 |
| 2025-03-17 | 249 | 251.6 | 246.14 | 248.35 | +0.47% | 22,267 | 554,237,799 |
| 2025-03-14 | 240.89 | 247.5 | 239.35 | 247.2 | +2.62% | 31,638 | 772,822,076 |
| 2025-03-13 | 237 | 242.5 | 236.65 | 240.9 | +1.29% | 29,424 | 705,562,044 |
| 2025-03-12 | 242 | 243.68 | 237.51 | 237.84 | -1.81% | 28,518 | 683,358,161 |
| 2025-03-11 | 242.86 | 245.72 | 237.7 | 242.22 | -1.46% | 24,664 | 593,715,618 |
| 2025-03-10 | 242.88 | 246.07 | 239.05 | 245.82 | +1.22% | 26,980 | 655,536,882 |
| 2025-03-07 | 245 | 245.56 | 241.51 | 242.86 | -1.27% | 25,584 | 622,328,009 |
| 2025-03-06 | 236.9 | 245.98 | 233.28 | 245.98 | +4.76% | 45,486 | 1,089,214,297 |
| 2025-03-05 | 234.99 | 236.5 | 233.12 | 234.8 | -0.35% | 23,927 | 562,244,475 |
| 2025-03-04 | 234.06 | 236.84 | 233.08 | 235.62 | +0.37% | 26,203 | 616,147,926 |
| 2025-03-03 | 240 | 243.5 | 232.94 | 234.76 | -1.77% | 41,879 | 994,339,552 |
| 2025-02-28 | 245 | 247 | 235.02 | 239 | -6.01% | 52,235 | 1,261,906,079 |
| 2025-02-27 | 260.99 | 264.43 | 251.21 | 254.28 | -2.28% | 38,394 | 988,697,384 |
| 2025-02-26 | 260.1 | 265.99 | 257.01 | 260.22 | +0.05% | 44,129 | 1,152,736,065 |
| 2025-02-25 | 260.5 | 265.6 | 259.73 | 260.1 | -2.07% | 33,146 | 867,429,790 |
| 2025-02-24 | 268.93 | 270.31 | 259.11 | 265.59 | -1.41% | 39,637 | 1,052,263,941 |
| 2025-02-21 | 253.51 | 272.42 | 245.35 | 269.39 | +6.8% | 65,959 | 1,704,588,308 |
| 2025-02-20 | 248.08 | 254.88 | 245.17 | 252.23 | +1.69% | 33,786 | 849,458,901 |
| 2025-02-19 | 244.55 | 251.2 | 243.01 | 248.03 | +1.11% | 43,208 | 1,068,128,042 |
| 2025-02-18 | 252 | 255.73 | 244.8 | 245.3 | -3.47% | 44,426 | 1,110,563,862 |
| 2025-02-17 | 260 | 260.01 | 248.5 | 254.12 | -0.97% | 39,197 | 990,860,144 |
| 2025-02-14 | 243.27 | 263 | 243.1 | 256.6 | +4.76% | 51,473 | 1,306,149,434 |
| 2025-02-13 | 235.96 | 249.8 | 234.86 | 244.95 | +3.65% | 50,071 | 1,226,490,672 |
| 2025-02-12 | 237 | 244.38 | 234.25 | 236.32 | -1.2% | 30,542 | 725,897,383 |
| 2025-02-11 | 240 | 244.5 | 237.5 | 239.18 | +0.03% | 28,542 | 688,167,781 |
| 2025-02-10 | 237.9 | 243.88 | 236.56 | 239.1 | +0.87% | 27,631 | 661,002,380 |
| 2025-02-07 | 234.76 | 240.67 | 232.17 | 237.03 | +0.97% | 37,028 | 879,670,042 |
| 2025-02-06 | 221 | 236.49 | 221 | 234.76 | +5.01% | 42,468 | 978,732,051 |
| 2025-02-05 | 232.01 | 232.19 | 215.81 | 223.55 | -2.29% | 39,211 | 865,801,931 |
| 2025-01-27 | 228.21 | 234.81 | 226.03 | 228.79 | +0.44% | 27,394 | 633,032,431 |
| 2025-01-24 | 228 | 229.92 | 223.12 | 227.78 | -0.61% | 27,207 | 614,608,808 |
| 2025-01-23 | 235.51 | 237.93 | 228.51 | 229.18 | -2.57% | 28,143 | 655,575,427 |
| 2025-01-22 | 236.28 | 238.66 | 228.07 | 235.22 | -1.44% | 26,845 | 625,140,111 |
| 2025-01-21 | 236 | 239.73 | 232.5 | 238.66 | +1.56% | 25,585 | 604,033,872 |
| 2025-01-20 | 238.83 | 240.93 | 233.85 | 235 | -0.89% | 22,692 | 538,812,478 |
| 2025-01-17 | 235.72 | 240.5 | 232.63 | 237.1 | -0.08% | 24,333 | 575,833,714 |
| 2025-01-16 | 226 | 239.92 | 224.12 | 237.3 | +5.92% | 41,479 | 977,016,849 |
| 2025-01-15 | 226 | 229.87 | 222.5 | 224.03 | -1.09% | 23,053 | 521,118,282 |
| 2025-01-14 | 220 | 226.88 | 218 | 226.5 | +2.96% | 28,030 | 626,036,342 |
| 2025-01-13 | 223.9 | 227.57 | 218.98 | 219.99 | -1.7% | 23,290 | 518,061,681 |
| 2025-01-10 | 233.98 | 233.98 | 223.6 | 223.8 | -4.88% | 30,685 | 698,021,432 |
| 2025-01-09 | 239.86 | 239.86 | 234.51 | 235.28 | -2.34% | 26,071 | 616,199,938 |
| 2025-01-08 | 231.8 | 243 | 231.25 | 240.91 | +2.87% | 38,092 | 905,861,754 |
| 2025-01-07 | 235 | 245 | 230.38 | 234.18 | -0.43% | 50,815 | 1,209,062,356 |
| 2025-01-06 | 228.9 | 237.96 | 222.75 | 235.19 | +4.01% | 52,244 | 1,214,222,071 |
| 2025-01-03 | 221.3 | 230.88 | 221.3 | 226.12 | +2.64% | 45,066 | 1,025,794,511 |
| 2025-01-02 | 219.3 | 228.95 | 216.13 | 220.3 | +0.46% | 38,371 | 854,515,505 |
| 2024-12-31 | 222.8 | 225 | 218.5 | 219.29 | -1.52% | 28,250 | 625,735,273 |
| 2024-12-30 | 211.02 | 224.3 | 211.02 | 222.68 | +5.53% | 45,502 | 1,003,832,132 |
| 2024-12-27 | 209.07 | 213.42 | 207.19 | 211.02 | +0.49% | 25,174 | 529,341,160 |
| 2024-12-26 | 212 | 213.87 | 209.7 | 210 | -1.25% | 18,898 | 399,790,647 |
| 2024-12-25 | 215.99 | 215.99 | 210 | 212.66 | -1.53% | 21,880 | 465,640,516 |
| 2024-12-24 | 215.12 | 219.19 | 214.67 | 215.96 | +0.26% | 16,634 | 360,238,030 |
| 2024-12-23 | 216.9 | 219.39 | 212.46 | 215.4 | -0.29% | 26,915 | 580,736,780 |
| 2024-12-20 | 219.2 | 220.44 | 216.02 | 216.02 | -1.01% | 23,616 | 514,283,168 |
| 2024-12-19 | 218.01 | 219.82 | 216.29 | 218.22 | -1.43% | 21,504 | 468,185,134 |
| 2024-12-18 | 224.27 | 224.93 | 217.88 | 221.38 | -1.31% | 23,288 | 513,592,156 |
| 2024-12-17 | 220.99 | 229.66 | 220.88 | 224.31 | +0.61% | 29,865 | 677,864,709 |
| 2024-12-16 | 220.8 | 225.5 | 216.6 | 222.94 | -0.08% | 37,676 | 831,960,863 |
| 2024-12-13 | 220.5 | 226.73 | 218.18 | 223.12 | 0% | 89,351 | 1,983,598,672 |
| 2024-12-12 | 225 | 226.83 | 220.52 | 223.12 | -0.62% | 41,975 | 938,354,384 |
| 2024-12-11 | 231.63 | 232.52 | 223.2 | 224.51 | -3.08% | 35,811 | 817,090,891 |
| 2024-12-10 | 236.1 | 236.71 | 228.5 | 231.64 | +2.26% | 41,374 | 960,445,385 |
| 2024-12-09 | 225 | 229.62 | 221.6 | 226.51 | +0.23% | 25,404 | 574,454,564 |
| 2024-12-06 | 218 | 229 | 217.3 | 226 | +3.62% | 35,402 | 801,360,177 |
| 2024-12-05 | 216.05 | 220.7 | 216.03 | 218.11 | +0.14% | 17,873 | 390,546,397 |
| 2024-12-04 | 221.61 | 222.2 | 215.51 | 217.8 | -2.13% | 27,945 | 608,653,599 |
| 2024-12-03 | 219.85 | 224.56 | 219.01 | 222.54 | +0.01% | 21,815 | 483,672,047 |
| 2024-12-02 | 218.79 | 222.6 | 214 | 222.51 | +3.73% | 46,494 | 1,018,593,091 |
| 2024-11-29 | 204.66 | 215.49 | 204.5 | 214.5 | +4.38% | 44,860 | 952,207,994 |
| 2024-11-28 | 208.6 | 209.5 | 204.61 | 205.5 | -1.6% | 26,229 | 542,655,996 |
| 2024-11-27 | 197.64 | 210 | 194.02 | 208.84 | +5.74% | 45,608 | 937,493,220 |
| 2024-11-26 | 196 | 199.99 | 193.88 | 197.5 | +0.55% | 19,162 | 379,951,150 |
| 2024-11-25 | 204 | 204.82 | 193.8 | 196.41 | -3.49% | 37,106 | 732,214,301 |
| 2024-11-22 | 213.25 | 215.34 | 202.58 | 203.52 | -4.48% | 34,056 | 710,925,326 |
| 2024-11-21 | 215.97 | 216.11 | 212.66 | 213.07 | -1.32% | 24,879 | 531,534,334 |
| 2024-11-20 | 218 | 218 | 215.3 | 215.93 | -1.28% | 22,994 | 497,082,863 |
| 2024-11-19 | 217.5 | 219.95 | 213.66 | 218.72 | +0.43% | 25,194 | 545,507,894 |
| 2024-11-18 | 220 | 220.99 | 214.23 | 217.78 | -0.53% | 22,050 | 478,649,354 |
| 2024-11-15 | 224 | 226 | 218.88 | 218.95 | -3.5% | 28,952 | 642,163,640 |
| 2024-11-14 | 231 | 232.96 | 226.6 | 226.9 | -1.76% | 33,843 | 775,206,744 |
| 2024-11-13 | 222 | 232 | 221.81 | 230.96 | +3.53% | 49,514 | 1,126,742,382 |
| 2024-11-12 | 226 | 226.5 | 222 | 223.08 | +0.04% | 45,720 | 1,026,887,341 |
| 2024-11-11 | 216.51 | 223.4 | 214.5 | 223 | +1.87% | 63,576 | 1,396,219,040 |
| 2024-11-08 | 222.14 | 225.54 | 216.55 | 218.91 | -0.5% | 65,985 | 1,459,041,194 |
| 2024-11-07 | 223.3 | 227 | 218.42 | 220 | -3.62% | 94,418 | 2,088,279,886 |
| 2024-11-06 | 233.18 | 240.99 | 226 | 228.27 | -2.12% | 52,563 | 1,228,024,528 |
| 2024-11-05 | 232.65 | 236.88 | 226.22 | 233.22 | +0.25% | 49,240 | 1,140,058,707 |
| 2024-11-04 | 226.42 | 237.98 | 224 | 232.65 | +3.66% | 42,787 | 996,102,173 |
| 2024-11-01 | 225.25 | 230.49 | 223.72 | 224.44 | -4.74% | 62,483 | 1,416,603,722 |
| 2024-10-31 | 238.8 | 240 | 211.83 | 235.6 | -11.02% | 143,375 | 3,208,596,561 |
| 2024-10-30 | 268.98 | 276.33 | 263.41 | 264.79 | -1.93% | 31,963 | 854,305,247 |
| 2024-10-29 | 276.81 | 282.57 | 269.52 | 270 | -2.45% | 42,211 | 1,165,008,264 |
| 2024-10-28 | 266.7 | 280.59 | 264 | 276.79 | +4.05% | 41,493 | 1,135,256,230 |
| 2024-10-25 | 259 | 269.95 | 257 | 266.01 | +2.08% | 32,136 | 849,543,509 |
| 2024-10-24 | 261.02 | 263.96 | 259.21 | 260.58 | -1.48% | 19,528 | 508,516,767 |
| 2024-10-23 | 268.5 | 270.07 | 263.5 | 264.49 | -1.49% | 27,384 | 727,821,421 |
| 2024-10-22 | 278.63 | 278.73 | 268 | 268.49 | -2.72% | 46,223 | 1,255,054,786 |
| 2024-10-21 | 269.3 | 279.98 | 265.11 | 276 | +4.62% | 71,106 | 1,941,211,958 |
| 2024-10-18 | 247.47 | 273.98 | 246 | 263.8 | +7.85% | 80,397 | 2,101,317,281 |
| 2024-10-17 | 250 | 259.5 | 244 | 244.6 | -1.59% | 39,761 | 999,376,606 |
| 2024-10-16 | 250.78 | 254.85 | 247.55 | 248.54 | -3.05% | 36,017 | 903,201,659 |
| 2024-10-15 | 262 | 267 | 256.37 | 256.37 | -2.29% | 40,737 | 1,064,612,760 |
| 2024-10-14 | 255 | 265.98 | 248.51 | 262.39 | +4.16% | 47,298 | 1,219,091,760 |
| 2024-10-11 | 270 | 270 | 251.3 | 251.9 | -5.72% | 43,020 | 1,105,770,385 |
| 2024-10-10 | 273 | 280.93 | 262.13 | 267.17 | -0.45% | 61,814 | 1,679,427,137 |
| 2024-10-09 | 300 | 300 | 258.79 | 268.38 | -14.8% | 116,791 | 3,243,129,420 |
| 2024-10-08 | 333.5 | 333.5 | 282.3 | 315 | +13.34% | 146,523 | 4,464,632,891 |
| 2024-09-30 | 247.83 | 277.92 | 242.73 | 277.92 | +20% | 89,511 | 2,338,933,001 |
| 2024-09-27 | 223.95 | 239.88 | 220.14 | 231.6 | +5.36% | 40,394 | 942,483,219 |
| 2024-09-26 | 217.8 | 220.66 | 207.14 | 219.81 | +0.84% | 52,586 | 1,124,041,678 |
| 2024-09-25 | 240 | 241.88 | 217.01 | 217.98 | -8.75% | 67,519 | 1,534,498,448 |
| 2024-09-24 | 235.3 | 242 | 226.77 | 238.88 | +2.22% | 30,796 | 722,224,255 |
| 2024-09-23 | 237 | 243.88 | 231.5 | 233.69 | -1.13% | 21,490 | 508,088,856 |
| 2024-09-20 | 236.99 | 238.29 | 230.5 | 236.36 | -0.77% | 22,223 | 521,183,108 |
| 2024-09-19 | 245 | 250.88 | 237.33 | 238.2 | -2.84% | 25,187 | 612,210,413 |
| 2024-09-18 | 236.44 | 247.46 | 234.24 | 245.17 | +3.43% | 14,958 | 363,645,000 |
| 2024-09-13 | 237.28 | 244 | 235.58 | 237.03 | -0.53% | 21,483 | 515,737,751 |
| 2024-09-12 | 238 | 242.08 | 234.25 | 238.3 | +0.36% | 16,254 | 386,707,724 |
| 2024-09-11 | 227.6 | 237.88 | 225 | 237.44 | +4.36% | 17,989 | 421,223,377 |
| 2024-09-10 | 226.8 | 231.5 | 226.59 | 227.52 | -1.03% | 10,468 | 238,863,705 |
| 2024-09-09 | 233 | 236.34 | 224.11 | 229.88 | -1.55% | 21,087 | 481,824,959 |
| 2024-09-06 | 238.95 | 244.48 | 233.48 | 233.5 | -2.29% | 16,053 | 381,893,683 |
| 2024-09-05 | 233 | 239.59 | 230.64 | 238.98 | +2.65% | 14,409 | 340,232,341 |
| 2024-09-04 | 226.09 | 237.99 | 226.07 | 232.8 | +1.22% | 21,917 | 512,050,527 |
| 2024-09-03 | 218.99 | 231.45 | 217.12 | 230 | +5.08% | 24,564 | 560,017,148 |
| 2024-09-02 | 228.4 | 231.95 | 218.8 | 218.89 | -3.32% | 20,961 | 469,862,732 |
| 2024-08-30 | 215 | 229.85 | 214.6 | 226.4 | +2.92% | 26,817 | 601,899,244 |
| 2024-08-29 | 219 | 222.78 | 212.66 | 219.98 | -2.23% | 17,326 | 379,142,571 |
| 2024-08-28 | 222.5 | 226.97 | 219.34 | 225 | +0.38% | 12,004 | 267,957,862 |
| 2024-08-27 | 225 | 226.98 | 218.31 | 224.15 | +0.75% | 16,413 | 366,502,190 |
| 2024-08-26 | 219 | 225.45 | 216.3 | 222.48 | +2.35% | 24,169 | 534,830,659 |
| 2024-08-23 | 204.21 | 218.85 | 203 | 217.38 | +6.51% | 30,398 | 649,680,668 |
| 2024-08-22 | 202.9 | 205.39 | 200.25 | 204.1 | +1.07% | 13,442 | 273,814,374 |
| 2024-08-21 | 199.87 | 203 | 197.02 | 201.93 | +1.03% | 14,254 | 285,936,606 |
| 2024-08-20 | 199 | 200.91 | 196.5 | 199.88 | +0.49% | 17,694 | 351,451,272 |
| 2024-08-19 | 208.5 | 208.5 | 193 | 198.91 | -4.83% | 41,282 | 821,911,733 |
| 2024-08-16 | 206 | 210.45 | 204.95 | 209 | +1.48% | 15,287 | 318,164,037 |
| 2024-08-15 | 214.17 | 214.17 | 205.23 | 205.95 | -3.84% | 19,986 | 416,295,891 |
| 2024-08-14 | 213 | 215.67 | 206.51 | 214.17 | +0.55% | 18,720 | 396,604,856 |
| 2024-08-13 | 214 | 217.57 | 208.32 | 213 | +0.2% | 19,761 | 419,385,841 |
| 2024-08-12 | 204.8 | 215.11 | 199.01 | 212.58 | +4.8% | 28,933 | 608,738,558 |
| 2024-08-09 | 201.3 | 207.14 | 201.3 | 202.84 | +0.16% | 16,554 | 336,323,343 |
| 2024-08-08 | 201.38 | 204.31 | 196.61 | 202.51 | -29.32% | 16,298 | 328,120,735 |
| 2024-08-07 | 281.77 | 291.36 | 275.64 | 286.5 | +1.6% | 16,190 | 461,157,093 |
| 2024-08-06 | 284.99 | 288.72 | 278.07 | 282 | -0.7% | 15,923 | 447,977,216 |
| 2024-08-05 | 291.72 | 300.16 | 281.09 | 284 | -3.04% | 15,680 | 451,394,152 |
| 2024-08-02 | 301.58 | 304.58 | 292.19 | 292.91 | -3.29% | 13,214 | 392,244,465 |
| 2024-08-01 | 314 | 316 | 302 | 302.88 | -3.74% | 19,780 | 606,244,251 |
| 2024-07-31 | 293.27 | 314.8 | 285.33 | 314.64 | +7.5% | 22,902 | 700,769,493 |
| 2024-07-30 | 302 | 302 | 287.25 | 292.69 | -3.62% | 17,860 | 519,551,301 |
| 2024-07-29 | 298.87 | 311 | 298.87 | 303.68 | +1.89% | 19,250 | 585,318,932 |
| 2024-07-26 | 298.84 | 303.74 | 296.4 | 298.04 | +0.62% | 13,559 | 406,081,368 |
| 2024-07-25 | 305.12 | 307.37 | 295.02 | 296.2 | -3.52% | 14,088 | 422,209,987 |
| 2024-07-24 | 318.82 | 318.82 | 299.06 | 307.02 | -4.26% | 27,944 | 857,067,487 |
| 2024-07-23 | 339.37 | 339.37 | 320.67 | 320.67 | -5.12% | 13,540 | 441,692,030 |
| 2024-07-22 | 331.65 | 344.44 | 330.01 | 337.96 | +1.6% | 14,309 | 485,282,258 |
| 2024-07-19 | 332 | 336.97 | 329.3 | 332.63 | -0.52% | 11,197 | 372,605,091 |
| 2024-07-18 | 332.83 | 339.8 | 328 | 334.36 | +0.71% | 13,823 | 464,056,430 |
| 2024-07-17 | 333 | 334.98 | 324.08 | 331.99 | -0.21% | 14,654 | 483,372,240 |
| 2024-07-16 | 338.6 | 343.58 | 330.48 | 332.68 | -2.79% | 22,941 | 769,834,277 |
| 2024-07-15 | 357.93 | 357.93 | 322 | 342.24 | -9.13% | 37,954 | 1,286,759,601 |
| 2024-07-12 | 364.02 | 378.82 | 362.64 | 376.62 | +3% | 11,684 | 436,605,434 |
| 2024-07-11 | 369.79 | 371.87 | 359 | 365.64 | -0.55% | 12,813 | 465,604,785 |
| 2024-07-10 | 372 | 374 | 360.2 | 367.66 | -1.85% | 15,269 | 557,068,913 |
| 2024-07-09 | 375.74 | 378 | 369.44 | 374.6 | -1.47% | 10,985 | 409,956,738 |
| 2024-07-08 | 379.4 | 382.45 | 372.78 | 380.2 | +0.09% | 9,146 | 346,468,464 |
| 2024-07-05 | 375.02 | 383.01 | 369 | 379.86 | +0.28% | 9,523 | 357,773,126 |
| 2024-07-04 | 373.86 | 387.82 | 370.46 | 378.81 | +1.51% | 11,980 | 458,720,020 |
| 2024-07-03 | 381.5 | 381.5 | 372 | 373.18 | -1.31% | 9,022 | 338,409,077 |
| 2024-07-02 | 387.33 | 393.88 | 374.21 | 378.12 | -2.38% | 17,155 | 651,265,269 |
| 2024-07-01 | 390.97 | 393.86 | 382.33 | 387.34 | -1.34% | 8,886 | 344,977,628 |
| 2024-06-28 | 393.19 | 399.38 | 389.58 | 392.6 | -0.15% | 8,993 | 354,801,816 |
| 2024-06-27 | 397.6 | 398 | 390.39 | 393.2 | -0.96% | 11,747 | 462,447,415 |
| 2024-06-26 | 401.3 | 407.97 | 394.41 | 397 | -2.09% | 12,671 | 505,309,008 |
| 2024-06-25 | 405 | 415.9 | 400.11 | 405.49 | +0.18% | 12,530 | 511,554,922 |
| 2024-06-24 | 410.12 | 417.5 | 402.35 | 404.76 | -2.06% | 10,267 | 421,166,151 |
| 2024-06-21 | 408.5 | 417.01 | 405.06 | 413.28 | +1.17% | 8,699 | 357,806,605 |
| 2024-06-20 | 408 | 411.79 | 403.68 | 408.5 | +0.86% | 8,537 | 348,965,692 |
| 2024-06-19 | 413 | 415.5 | 404 | 405 | -1.94% | 7,695 | 313,982,395 |
| 2024-06-18 | 415 | 415 | 402.06 | 413 | +0.37% | 13,806 | 565,489,809 |
| 2024-06-17 | 406 | 422.94 | 399.44 | 411.47 | +2.37% | 20,607 | 850,007,572 |
| 2024-06-14 | 413.39 | 421 | 401.94 | 401.94 | -3.38% | 20,586 | 841,049,403 |
| 2024-06-13 | 412 | 419.47 | 408.99 | 416 | +0.8% | 12,093 | 501,244,301 |
| 2024-06-12 | 403.3 | 415 | 400.8 | 412.69 | +2.97% | 18,691 | 766,812,465 |
| 2024-06-11 | 404.21 | 410 | 393 | 400.8 | -2.82% | 26,296 | 1,056,234,019 |
| 2024-06-07 | 424.85 | 424.85 | 406.6 | 412.45 | -2.72% | 17,744 | 733,295,628 |
| 2024-06-06 | 430 | 430 | 421.33 | 424 | -1.14% | 8,996 | 381,921,118 |
| 2024-06-05 | 439.2 | 440.88 | 427.17 | 428.89 | -2.34% | 10,292 | 444,573,503 |
| 2024-06-04 | 435.99 | 441.86 | 426.18 | 439.16 | +0.22% | 14,966 | 651,558,391 |
| 2024-06-03 | 419.32 | 443.01 | 414.1 | 438.18 | +5.11% | 18,376 | 797,880,190 |
| 2024-05-31 | 418.23 | 425.95 | 414 | 416.86 | -0.33% | 8,974 | 375,931,957 |
| 2024-05-30 | 413 | 426.88 | 413 | 418.26 | +0.06% | 9,608 | 404,847,310 |
| 2024-05-29 | 415.28 | 420 | 410.01 | 418 | +0.44% | 11,524 | 479,034,003 |
| 2024-05-28 | 416.9 | 422.98 | 412.85 | 416.15 | -0.38% | 8,393 | 349,832,919 |
| 2024-05-27 | 420 | 423.64 | 404.2 | 417.74 | -1.69% | 24,259 | 1,003,755,038 |
| 2024-05-24 | 426 | 432.26 | 420.22 | 424.9 | +0.01% | 9,317 | 398,443,000 |
| 2024-05-23 | 420.04 | 425.88 | 416.06 | 424.85 | +1.15% | 11,976 | 505,362,171 |
| 2024-05-22 | 433.9 | 434.91 | 420 | 420.01 | -3.2% | 14,326 | 606,459,044 |
| 2024-05-21 | 422.3 | 438.88 | 422.16 | 433.91 | +1.68% | 16,727 | 726,552,795 |
| 2024-05-20 | 424.93 | 431.99 | 419.33 | 426.74 | -0.43% | 12,726 | 540,763,767 |
| 2024-05-17 | 430.88 | 436.79 | 418.31 | 428.6 | -0.9% | 18,943 | 806,410,254 |
| 2024-05-16 | 444.36 | 446 | 427.3 | 432.49 | -3.05% | 28,159 | 1,225,773,196 |
| 2024-05-15 | 462 | 464 | 443.53 | 446.1 | -3.65% | 17,828 | 798,587,943 |
| 2024-05-14 | 464 | 469.85 | 454 | 463 | -0.45% | 11,413 | 526,159,771 |
| 2024-05-13 | 455.33 | 469.99 | 451 | 465.1 | +0.39% | 17,180 | 793,910,833 |
| 2024-05-10 | 444.7 | 468 | 442.05 | 463.3 | +3.88% | 13,659 | 628,393,519 |
| 2024-05-09 | 443.78 | 453.4 | 438 | 446 | +0.25% | 10,946 | 487,216,838 |
| 2024-05-08 | 442.41 | 448.8 | 437.02 | 444.88 | +0.81% | 11,750 | 520,417,626 |
| 2024-05-07 | 457 | 457 | 439 | 441.3 | -3.65% | 17,811 | 791,146,724 |
| 2024-05-06 | 436 | 465 | 432.03 | 458 | +7.76% | 22,993 | 1,024,451,108 |
| 2024-04-30 | 411 | 428.06 | 409.42 | 425.02 | +2.91% | 16,745 | 707,871,158 |
| 2024-04-29 | 382.3 | 419.88 | 382.3 | 412.99 | +8.03% | 25,803 | 1,047,725,183 |
| 2024-04-26 | 373.79 | 388.76 | 373.05 | 382.3 | +2.28% | 11,536 | 440,987,193 |
| 2024-04-25 | 385.44 | 387.7 | 369.2 | 373.79 | -2.81% | 13,676 | 510,853,168 |
| 2024-04-24 | 375.99 | 385.67 | 372.12 | 384.6 | +2.29% | 7,989 | 303,347,450 |
| 2024-04-23 | 380.26 | 385 | 370.25 | 375.99 | -1.68% | 9,549 | 358,198,680 |
| 2024-04-22 | 374.9 | 391.63 | 374.9 | 382.41 | +1.93% | 14,339 | 549,176,410 |
| 2024-04-19 | 373.2 | 377.5 | 367.2 | 375.16 | -0.15% | 11,104 | 413,990,926 |
| 2024-04-18 | 371.2 | 385.85 | 367.15 | 375.73 | +0.3% | 17,662 | 665,976,750 |
| 2024-04-17 | 349.92 | 374.6 | 347.96 | 374.6 | +7.06% | 21,537 | 781,435,228 |
| 2024-04-16 | 354 | 359.38 | 348.39 | 349.89 | -0.94% | 12,050 | 425,628,534 |
| 2024-04-15 | 347 | 360 | 345 | 353.2 | +1.49% | 16,703 | 587,611,957 |
| 2024-04-12 | 354.06 | 358.06 | 345.27 | 348 | -1.69% | 17,324 | 608,582,567 |
| 2024-04-11 | 334.99 | 357.77 | 331.33 | 354 | +5.36% | 26,339 | 925,734,273 |
| 2024-04-10 | 337.04 | 337.99 | 326.66 | 336 | -0.59% | 11,666 | 389,364,831 |
| 2024-04-09 | 334.05 | 339.5 | 330 | 337.99 | +1.09% | 10,216 | 343,727,528 |
| 2024-04-08 | 338 | 347 | 331.11 | 334.35 | -1.06% | 13,380 | 452,061,864 |
| 2024-04-03 | 335.75 | 344.98 | 335.75 | 337.94 | +0.65% | 12,636 | 429,256,686 |
| 2024-04-02 | 339 | 339 | 332.33 | 335.75 | -0.36% | 9,813 | 328,577,680 |
| 2024-04-01 | 345 | 349.65 | 336.33 | 336.96 | -1.64% | 15,689 | 537,116,185 |
| 2024-03-29 | 344.41 | 345 | 335 | 342.57 | +0.19% | 9,850 | 333,644,797 |
| 2024-03-28 | 341.67 | 347.69 | 334.33 | 341.93 | -0.02% | 11,301 | 385,663,842 |
| 2024-03-27 | 343.23 | 349.88 | 339 | 342.01 | -0.68% | 12,519 | 432,682,274 |
| 2024-03-26 | 338 | 350.88 | 337.5 | 344.35 | +1.53% | 12,997 | 448,955,981 |
| 2024-03-25 | 325.97 | 345.55 | 325.11 | 339.16 | +3.95% | 17,570 | 597,584,934 |
| 2024-03-22 | 323.69 | 329.59 | 320 | 326.28 | +0.62% | 12,000 | 391,626,999 |
| 2024-03-21 | 331.66 | 332.87 | 318.18 | 324.28 | -2.33% | 15,713 | 508,131,110 |
| 2024-03-20 | 333 | 334.49 | 326.2 | 332 | +0.12% | 10,975 | 363,268,068 |
| 2024-03-19 | 333.29 | 335.38 | 323.03 | 331.6 | -0.21% | 12,614 | 416,237,203 |
| 2024-03-18 | 327.97 | 336 | 324.51 | 332.29 | +1.66% | 11,659 | 386,324,441 |
| 2024-03-15 | 339.82 | 339.82 | 322.27 | 326.86 | -0.95% | 11,577 | 377,181,516 |
| 2024-03-14 | 330.03 | 336 | 327.32 | 330 | -0.95% | 10,616 | 351,720,620 |
| 2024-03-13 | 343.17 | 353.6 | 331.73 | 333.18 | -3.37% | 16,256 | 549,104,852 |
| 2024-03-12 | 336.5 | 346.48 | 336.03 | 344.8 | +1.87% | 11,588 | 396,766,580 |
| 2024-03-11 | 330 | 338.8 | 328.3 | 338.46 | +2.35% | 9,798 | 328,493,811 |
| 2024-03-08 | 331.97 | 334.99 | 327 | 330.7 | +0.21% | 11,097 | 367,893,958 |
| 2024-03-07 | 343.48 | 347.71 | 328.73 | 330 | -4.15% | 13,744 | 460,982,747 |
| 2024-03-06 | 341.7 | 347.45 | 337.98 | 344.28 | +0.76% | 11,019 | 378,339,723 |
| 2024-03-05 | 331.99 | 343.08 | 328.55 | 341.7 | +2.89% | 16,592 | 563,198,183 |
| 2024-03-04 | 324.46 | 334.98 | 321.6 | 332.11 | +2.5% | 13,692 | 453,147,004 |
| 2024-03-01 | 326.44 | 329 | 321.23 | 324 | -0.54% | 16,864 | 548,302,165 |
| 2024-02-29 | 316.33 | 328 | 316 | 325.77 | +2.21% | 14,764 | 473,081,210 |
| 2024-02-28 | 325 | 326.02 | 317.05 | 318.74 | -2.45% | 13,941 | 448,196,535 |
| 2024-02-27 | 327 | 327.45 | 318 | 326.75 | -0.17% | 14,917 | 481,517,065 |
| 2024-02-26 | 319.28 | 329.99 | 317.01 | 327.3 | +3.35% | 16,978 | 549,737,761 |
| 2024-02-23 | 321 | 322.46 | 307.7 | 316.68 | -0.77% | 17,575 | 550,864,072 |
| 2024-02-22 | 321 | 322.5 | 316.14 | 319.15 | -0.98% | 14,171 | 450,989,575 |
| 2024-02-21 | 329.19 | 329.19 | 320.11 | 322.3 | -2.12% | 15,216 | 494,006,169 |
| 2024-02-20 | 324.2 | 333.07 | 315 | 329.29 | +1.15% | 18,623 | 600,473,529 |
| 2024-02-19 | 326 | 330 | 316.41 | 325.54 | +0.19% | 21,923 | 707,249,754 |
| 2024-02-08 | 339.01 | 355 | 320.33 | 324.91 | -4.16% | 28,597 | 951,500,810 |
| 2024-02-07 | 312.25 | 340.08 | 308.81 | 339 | +8.9% | 31,259 | 1,037,338,673 |
| 2024-02-06 | 299.83 | 319.77 | 291.11 | 311.3 | +3.83% | 25,910 | 798,991,629 |
| 2024-02-05 | 297.21 | 303.18 | 288 | 299.83 | +1.18% | 21,668 | 641,633,882 |
| 2024-02-02 | 298.81 | 303.48 | 289.2 | 296.32 | +0.95% | 15,491 | 462,307,899 |
| 2024-02-01 | 286.26 | 299.88 | 284.22 | 293.52 | +2.23% | 13,724 | 401,559,520 |
| 2024-01-31 | 289.5 | 295.87 | 285.31 | 287.12 | -1.84% | 14,400 | 417,305,484 |
| 2024-01-30 | 289 | 301 | 288.74 | 292.51 | +1% | 16,590 | 491,265,349 |
| 2024-01-29 | 303.09 | 303.1 | 281.51 | 289.61 | -3.5% | 18,500 | 534,950,691 |
| 2024-01-26 | 288.99 | 302.67 | 287 | 300.1 | +4.19% | 15,775 | 470,677,286 |
| 2024-01-25 | 288 | 292.1 | 283.57 | 288.02 | +0.01% | 14,646 | 422,421,809 |
| 2024-01-24 | 300.09 | 300.49 | 283 | 288 | +1.52% | 20,178 | 584,331,099 |
| 2024-01-23 | 286 | 289.41 | 275.25 | 283.68 | -0.93% | 12,445 | 348,968,988 |
| 2024-01-22 | 297.4 | 297.88 | 282.9 | 286.34 | -4.37% | 10,652 | 308,734,884 |
| 2024-01-19 | 293.12 | 303.5 | 292.99 | 299.42 | +1.84% | 11,048 | 330,074,883 |
| 2024-01-18 | 292.5 | 295.21 | 286.53 | 294 | -0.26% | 10,643 | 309,332,913 |
| 2024-01-17 | 300 | 302.5 | 294 | 294.78 | -1.67% | 11,358 | 338,474,989 |
| 2024-01-16 | 290 | 303.59 | 286 | 299.79 | +3.32% | 15,836 | 473,422,745 |
| 2024-01-15 | 283.02 | 292.92 | 282 | 290.15 | +1% | 8,980 | 259,429,415 |
| 2024-01-12 | 280 | 289.2 | 279.02 | 287.27 | +1.7% | 10,004 | 286,266,238 |
| 2024-01-11 | 271.25 | 283.23 | 269.96 | 282.46 | +3.82% | 10,547 | 294,318,714 |
| 2024-01-10 | 263.1 | 273.87 | 263.06 | 272.07 | +2.36% | 8,427 | 227,533,107 |
| 2024-01-09 | 261.49 | 268.77 | 261.49 | 265.81 | +1.35% | 8,363 | 222,600,028 |
| 2024-01-08 | 269.99 | 274.5 | 261.8 | 262.26 | -3.92% | 8,420 | 222,635,166 |
| 2024-01-05 | 266.51 | 277.3 | 266.51 | 272.97 | +1.85% | 8,194 | 224,318,269 |
| 2024-01-04 | 281 | 281.86 | 266.37 | 268 | -4.63% | 10,935 | 295,677,787 |
| 2024-01-03 | 277.61 | 282.28 | 274.99 | 281 | +1.29% | 8,405 | 235,460,282 |
| 2024-01-02 | 282.37 | 285.72 | 276.89 | 277.43 | -1.95% | 6,722 | 188,324,113 |
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：