股票概览
194.25
+1.44%
+2.76
191.49
开盘价
196.49
最高价
190.11
最低价
20,896
成交量
数据更新至: 2024-12-31
技术指标
186.27
MA5 (5日均线)
183.21
MA10 (10日均线)
184.24
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 | 191.49 | 196.49 | 190.11 | 194.25 | +1.44% | 20,896 | 406,554,017 |
| 2024-12-30 | 181.01 | 197.49 | 181.01 | 191.49 | +6.67% | 28,232 | 542,633,113 |
| 2024-12-27 | 182.1 | 184.99 | 179.5 | 179.51 | -2.16% | 8,861 | 161,455,701 |
| 2024-12-26 | 182.35 | 183.79 | 178.8 | 183.48 | +0.47% | 12,059 | 218,969,483 |
| 2024-12-25 | 178.79 | 185.79 | 175.47 | 182.62 | +2.27% | 12,345 | 224,644,205 |
| 2024-12-24 | 178.45 | 179.5 | 176 | 178.56 | +0.48% | 6,288 | 112,037,485 |
| 2024-12-23 | 179.01 | 182 | 177.56 | 177.7 | -1.28% | 7,497 | 134,339,963 |
| 2024-12-20 | 180.57 | 182.37 | 178.59 | 180 | -0.55% | 10,407 | 187,651,835 |
| 2024-12-19 | 182.69 | 183.54 | 180.22 | 181 | -1.38% | 8,694 | 157,985,565 |
| 2024-12-18 | 185.17 | 186.49 | 182.6 | 183.53 | -0.69% | 7,493 | 137,972,497 |
| 2024-12-17 | 180.66 | 187.68 | 180.16 | 184.81 | +1.78% | 11,089 | 204,952,919 |
| 2024-12-16 | 190.07 | 191.69 | 178.28 | 181.58 | -4.63% | 17,310 | 315,360,535 |
| 2024-12-13 | 189.29 | 192.5 | 188.5 | 190.4 | -0.02% | 11,095 | 211,642,017 |
| 2024-12-12 | 191.73 | 192.12 | 189.1 | 190.43 | -0.3% | 6,542 | 124,346,457 |
| 2024-12-11 | 189.08 | 193.66 | 188.71 | 191.01 | +0.58% | 10,468 | 200,353,450 |
| 2024-12-10 | 190.65 | 196.37 | 188.71 | 189.9 | +4.42% | 19,199 | 368,685,913 |
| 2024-12-09 | 183.12 | 185.22 | 180.26 | 181.87 | -0.9% | 8,886 | 162,272,419 |
| 2024-12-06 | 184.96 | 186 | 181.21 | 183.52 | +0.01% | 13,618 | 250,010,082 |
| 2024-12-05 | 175.26 | 185.89 | 175 | 183.5 | +4.52% | 20,863 | 379,341,947 |
| 2024-12-04 | 179.2 | 179.79 | 174.07 | 175.57 | -1.78% | 13,992 | 246,969,004 |
| 2024-12-03 | 182 | 182.43 | 177.67 | 178.76 | -1.68% | 13,022 | 233,583,996 |
| 2024-12-02 | 178.9 | 186.5 | 178.9 | 181.81 | +0.94% | 15,761 | 287,528,384 |
| 2024-11-29 | 178.5 | 182.8 | 178.01 | 180.11 | +0.28% | 13,909 | 251,008,742 |
| 2024-11-28 | 183 | 183.56 | 178.7 | 179.6 | -1.94% | 9,014 | 163,467,351 |
| 2024-11-27 | 181.36 | 183.86 | 178.7 | 183.15 | +0.67% | 11,302 | 204,749,697 |
| 2024-11-26 | 185.66 | 188.47 | 181.71 | 181.93 | -2.39% | 6,401 | 117,972,162 |
| 2024-11-25 | 181.87 | 188.89 | 181.05 | 186.39 | +2.78% | 12,573 | 233,167,878 |
| 2024-11-22 | 188.08 | 190.24 | 181.35 | 181.35 | -3.99% | 11,617 | 215,416,416 |
| 2024-11-21 | 193.5 | 195.91 | 187.6 | 188.89 | -3.14% | 14,671 | 278,139,461 |
| 2024-11-20 | 194.61 | 196 | 191.7 | 195.02 | +0.21% | 7,025 | 136,444,177 |
| 2024-11-19 | 190 | 195.27 | 188.54 | 194.61 | +3.31% | 8,386 | 161,322,070 |
| 2024-11-18 | 192.45 | 196.37 | 187.04 | 188.38 | -1.89% | 10,414 | 199,655,604 |
| 2024-11-15 | 197.77 | 199.52 | 191.62 | 192 | -2.83% | 10,645 | 206,869,717 |
| 2024-11-14 | 203.46 | 207.57 | 197.01 | 197.6 | -3.22% | 12,931 | 260,476,577 |
| 2024-11-13 | 205.7 | 209.6 | 201 | 204.17 | -0.74% | 12,175 | 248,594,315 |
| 2024-11-12 | 204.1 | 212.57 | 203.33 | 205.7 | +0.79% | 16,460 | 341,532,543 |
| 2024-11-11 | 202.56 | 206.5 | 197.59 | 204.08 | +0.4% | 17,783 | 360,190,252 |
| 2024-11-08 | 200.63 | 208.87 | 200.43 | 203.27 | +3.03% | 18,512 | 379,716,520 |
| 2024-11-07 | 196.08 | 198.36 | 191.45 | 197.29 | +0.07% | 10,976 | 215,569,773 |
| 2024-11-06 | 203.04 | 206.66 | 196.5 | 197.16 | -2.88% | 15,554 | 311,429,194 |
| 2024-11-05 | 191.63 | 207 | 188.51 | 203.01 | +5.9% | 17,265 | 342,323,146 |
| 2024-11-04 | 192 | 194.77 | 190.13 | 191.7 | +0.76% | 9,281 | 178,126,451 |
| 2024-11-01 | 188.25 | 193.99 | 186.64 | 190.26 | +0.82% | 11,807 | 224,999,329 |
| 2024-10-31 | 190.69 | 192.5 | 187 | 188.71 | -1.05% | 11,652 | 220,499,029 |
| 2024-10-30 | 191.93 | 196.48 | 188 | 190.71 | -0.56% | 8,908 | 170,622,078 |
| 2024-10-29 | 194.99 | 197.77 | 190.92 | 191.79 | -1.69% | 11,392 | 221,224,636 |
| 2024-10-28 | 198.13 | 198.13 | 189.67 | 195.09 | -1.36% | 13,727 | 265,900,147 |
| 2024-10-25 | 197.58 | 201.96 | 194.55 | 197.78 | +0.85% | 11,114 | 220,308,313 |
| 2024-10-24 | 198.11 | 201.66 | 195.18 | 196.11 | -2% | 8,582 | 169,243,047 |
| 2024-10-23 | 203.37 | 207.7 | 198.03 | 200.11 | -1.62% | 12,367 | 251,526,529 |
| 2024-10-22 | 207 | 209 | 202.31 | 203.4 | -2.45% | 12,508 | 256,081,281 |
| 2024-10-21 | 214.08 | 216.74 | 207.57 | 208.5 | -3.02% | 16,116 | 340,999,959 |
| 2024-10-18 | 200 | 223.99 | 199.03 | 215 | +7.55% | 20,245 | 428,375,398 |
| 2024-10-17 | 201.44 | 203.86 | 198.25 | 199.9 | -0.14% | 9,705 | 195,084,869 |
| 2024-10-16 | 202 | 207.8 | 200 | 200.19 | -2.39% | 7,415 | 150,472,399 |
| 2024-10-15 | 208 | 211.5 | 205 | 205.1 | -2.79% | 8,775 | 183,166,786 |
| 2024-10-14 | 216 | 216 | 203 | 210.99 | -0.48% | 12,713 | 264,892,039 |
| 2024-10-11 | 228.39 | 228.39 | 208.42 | 212 | -5.57% | 14,668 | 314,703,093 |
| 2024-10-10 | 239.92 | 239.92 | 220.5 | 224.5 | -5.07% | 20,116 | 459,393,046 |
| 2024-10-09 | 230.06 | 248 | 200 | 236.5 | +0.61% | 25,933 | 603,955,527 |
| 2024-10-08 | 251.98 | 251.98 | 226 | 235.06 | +11.56% | 29,194 | 687,859,925 |
| 2024-09-30 | 190 | 217 | 190 | 210.71 | +16.41% | 22,498 | 463,940,484 |
| 2024-09-27 | 174 | 181 | 173.99 | 181 | +4.8% | 4,974 | 88,570,210 |
| 2024-09-26 | 164.63 | 173.58 | 159.21 | 172.71 | +4.47% | 9,280 | 154,214,504 |
| 2024-09-25 | 162.67 | 167.43 | 162.03 | 165.32 | +1.63% | 10,932 | 180,596,367 |
| 2024-09-24 | 158.88 | 162.96 | 153.12 | 162.67 | +3.54% | 17,680 | 279,375,315 |
| 2024-09-23 | 165.85 | 166.5 | 155.63 | 157.11 | -5.36% | 16,551 | 263,398,567 |
| 2024-09-20 | 169.3 | 169.7 | 164 | 166 | -1.11% | 9,939 | 164,974,273 |
| 2024-09-19 | 172.21 | 173.1 | 167.5 | 167.87 | -1.89% | 8,139 | 137,861,326 |
| 2024-09-18 | 168.88 | 174.88 | 168.16 | 171.1 | +1.13% | 8,283 | 142,090,653 |
| 2024-09-13 | 169.6 | 174.57 | 167.83 | 169.19 | -0.47% | 11,168 | 191,037,528 |
| 2024-09-12 | 170.97 | 172.5 | 167.66 | 169.99 | -0.21% | 5,711 | 97,220,413 |
| 2024-09-11 | 168.23 | 171.87 | 167.92 | 170.34 | +0.66% | 5,097 | 86,565,049 |
| 2024-09-10 | 164.5 | 171.01 | 163.28 | 169.23 | +1.64% | 6,478 | 108,101,758 |
| 2024-09-09 | 164.31 | 167.49 | 163.75 | 166.5 | +0.51% | 7,633 | 126,367,552 |
| 2024-09-06 | 160.94 | 169.14 | 159.91 | 165.65 | +3.11% | 11,024 | 183,320,021 |
| 2024-09-05 | 157.58 | 162.49 | 155.75 | 160.65 | +2.55% | 7,404 | 118,676,740 |
| 2024-09-04 | 156.38 | 158.49 | 154.38 | 156.66 | -0.26% | 4,237 | 66,482,402 |
| 2024-09-03 | 154 | 158.31 | 153.74 | 157.07 | +1.79% | 5,647 | 88,583,760 |
| 2024-09-02 | 161 | 162.72 | 154.05 | 154.31 | -4.56% | 10,512 | 164,112,741 |
| 2024-08-30 | 159.86 | 164.99 | 156.51 | 161.69 | +2.07% | 9,357 | 151,121,329 |
| 2024-08-29 | 154.61 | 159.38 | 153.59 | 158.41 | +2.28% | 5,809 | 91,428,701 |
| 2024-08-28 | 152.91 | 155.31 | 151.5 | 154.88 | +0.85% | 4,839 | 74,274,831 |
| 2024-08-27 | 153.46 | 154.5 | 151.7 | 153.58 | -0.27% | 5,361 | 81,961,751 |
| 2024-08-26 | 156.01 | 157.48 | 152.2 | 154 | -1.91% | 7,411 | 114,332,865 |
| 2024-08-23 | 153.8 | 157.03 | 151.57 | 157 | +2.69% | 7,351 | 113,929,895 |
| 2024-08-22 | 153.2 | 155.3 | 149.48 | 152.88 | -0.27% | 8,389 | 128,459,763 |
| 2024-08-21 | 154.8 | 155.07 | 150.78 | 153.3 | -1.59% | 10,610 | 162,097,596 |
| 2024-08-20 | 157 | 159.85 | 154.88 | 155.77 | -0.81% | 10,628 | 166,398,983 |
| 2024-08-19 | 154.63 | 158.05 | 154.38 | 157.04 | +1.91% | 11,592 | 181,898,894 |
| 2024-08-16 | 149.2 | 154.88 | 147.75 | 154.09 | +2.56% | 15,503 | 237,198,387 |
| 2024-08-15 | 146 | 152.98 | 146 | 150.24 | +2.94% | 13,693 | 205,863,967 |
| 2024-08-14 | 149.06 | 149.06 | 145.22 | 145.95 | -2.13% | 6,716 | 98,261,756 |
| 2024-08-13 | 148.96 | 150.47 | 147.52 | 149.12 | +0.11% | 8,614 | 128,229,068 |
| 2024-08-12 | 144.6 | 151.38 | 144.32 | 148.96 | +2.15% | 13,752 | 204,536,262 |
| 2024-08-09 | 144.92 | 148.8 | 143.73 | 145.83 | +1.19% | 14,100 | 206,481,421 |
| 2024-08-08 | 139.31 | 146 | 137.89 | 144.11 | +3.45% | 13,325 | 191,083,961 |
| 2024-08-07 | 139.71 | 140.88 | 137.8 | 139.31 | -0.79% | 6,446 | 89,747,074 |
| 2024-08-06 | 140.03 | 140.97 | 138.2 | 140.42 | +1.28% | 6,460 | 90,072,213 |
| 2024-08-05 | 140.08 | 144.8 | 137.73 | 138.64 | -1.65% | 9,916 | 139,261,485 |
| 2024-08-02 | 143.72 | 145.04 | 139.62 | 140.97 | -2.46% | 11,630 | 165,042,179 |
| 2024-08-01 | 146.49 | 148.9 | 144.08 | 144.52 | -1.34% | 10,755 | 156,554,984 |
| 2024-07-31 | 138.1 | 147.1 | 136.28 | 146.49 | +6.53% | 15,508 | 223,120,018 |
| 2024-07-30 | 139.89 | 139.89 | 135.79 | 137.51 | -1.91% | 11,262 | 154,762,992 |
| 2024-07-29 | 140.55 | 141.9 | 139.05 | 140.19 | -0.57% | 8,064 | 113,292,377 |
| 2024-07-26 | 139.9 | 142.14 | 137.3 | 141 | +0.79% | 6,617 | 92,643,515 |
| 2024-07-25 | 137.89 | 143.18 | 136.82 | 139.9 | +0.62% | 13,414 | 187,973,774 |
| 2024-07-24 | 142.41 | 144.99 | 138.66 | 139.04 | -3.04% | 13,027 | 183,577,922 |
| 2024-07-23 | 153.3 | 153.3 | 143.35 | 143.4 | -6.37% | 18,091 | 265,038,731 |
| 2024-07-22 | 156 | 157.83 | 152.2 | 153.15 | -1.66% | 9,330 | 143,570,231 |
| 2024-07-19 | 157.37 | 158.42 | 155.22 | 155.73 | -1.52% | 9,546 | 149,123,791 |
| 2024-07-18 | 157.4 | 159.2 | 155.32 | 158.14 | +0.09% | 5,970 | 94,088,710 |
| 2024-07-17 | 161.05 | 163.66 | 157.62 | 158 | -2.5% | 7,474 | 118,946,454 |
| 2024-07-16 | 163.56 | 164.68 | 160.77 | 162.05 | -1.45% | 7,243 | 117,268,768 |
| 2024-07-15 | 164 | 166.48 | 160.68 | 164.43 | +0.65% | 7,789 | 127,948,696 |
| 2024-07-12 | 167.51 | 167.51 | 163.36 | 163.36 | -2.83% | 10,699 | 175,993,897 |
| 2024-07-11 | 171.01 | 172.91 | 167.04 | 168.11 | -1.05% | 12,966 | 219,629,654 |
| 2024-07-10 | 170.71 | 173.87 | 168.22 | 169.89 | -1.32% | 8,236 | 140,065,259 |
| 2024-07-09 | 171.64 | 173.57 | 169.33 | 172.17 | -0.22% | 9,915 | 170,023,158 |
| 2024-07-08 | 179.06 | 179.98 | 171.11 | 172.55 | -4.33% | 13,210 | 229,558,841 |
| 2024-07-05 | 178.9 | 180.42 | 173.5 | 180.36 | +1.49% | 9,136 | 161,378,081 |
| 2024-07-04 | 183.26 | 184.68 | 177.25 | 177.72 | -3.03% | 8,386 | 149,943,558 |
| 2024-07-03 | 182.14 | 185.38 | 181.81 | 183.28 | +0.28% | 5,831 | 107,078,796 |
| 2024-07-02 | 183.04 | 185.8 | 181.53 | 182.77 | -0.13% | 6,635 | 121,472,344 |
| 2024-07-01 | 183.56 | 187.96 | 182.6 | 183 | -0.84% | 6,922 | 128,532,014 |
| 2024-06-28 | 184.56 | 187.59 | 183.4 | 184.55 | -0.26% | 5,775 | 107,069,379 |
| 2024-06-27 | 186.09 | 186.88 | 183.69 | 185.04 | -0.6% | 11,766 | 218,065,494 |
| 2024-06-26 | 185.11 | 189 | 184.01 | 186.15 | +0.01% | 11,143 | 206,788,395 |
| 2024-06-25 | 187.25 | 188.49 | 183.49 | 186.13 | -0.24% | 13,049 | 242,271,719 |
| 2024-06-24 | 188.58 | 192.16 | 185.03 | 186.57 | -2.01% | 11,271 | 212,542,155 |
| 2024-06-21 | 192 | 194.2 | 188.3 | 190.4 | -1.26% | 7,432 | 141,473,144 |
| 2024-06-20 | 184.22 | 194.53 | 184.19 | 192.82 | +4.69% | 12,907 | 247,294,895 |
| 2024-06-19 | 192.8 | 193 | 183.11 | 184.19 | -4.39% | 12,482 | 231,661,914 |
| 2024-06-18 | 200.2 | 201.24 | 191.7 | 192.64 | -3.78% | 9,218 | 179,111,265 |
| 2024-06-17 | 196.97 | 202.95 | 196.1 | 200.2 | +1.16% | 8,775 | 176,009,498 |
| 2024-06-14 | 192.52 | 197.91 | 190.6 | 197.91 | +2.32% | 10,020 | 195,641,934 |
| 2024-06-13 | 191.37 | 195.12 | 189.41 | 193.42 | +1.86% | 9,574 | 184,969,377 |
| 2024-06-12 | 193.97 | 195.3 | 188.38 | 189.88 | -1.89% | 10,822 | 206,158,430 |
| 2024-06-11 | 195.79 | 195.88 | 190 | 193.53 | -1.32% | 8,587 | 164,732,070 |
| 2024-06-07 | 198.68 | 201.12 | 194.78 | 196.12 | -0.7% | 6,760 | 133,370,326 |
| 2024-06-06 | 198.99 | 201.84 | 197.09 | 197.5 | -1.19% | 7,510 | 149,227,034 |
| 2024-06-05 | 199.96 | 203.35 | 198.61 | 199.87 | -0.15% | 5,817 | 116,954,531 |
| 2024-06-04 | 195 | 200.5 | 193.51 | 200.18 | +2.67% | 9,656 | 191,000,067 |
| 2024-06-03 | 197.52 | 202 | 193.32 | 194.97 | -2.35% | 12,973 | 255,119,192 |
| 2024-05-31 | 197.6 | 201.5 | 195.01 | 199.66 | +2.39% | 13,518 | 268,988,812 |
| 2024-05-30 | 193.49 | 195.99 | 192.17 | 195 | +1.04% | 6,869 | 133,697,119 |
| 2024-05-29 | 193 | 197.88 | 192.98 | 193 | -1.02% | 9,677 | 188,731,467 |
| 2024-05-28 | 200 | 203.46 | 194.1 | 194.98 | -1.29% | 9,115 | 178,407,295 |
| 2024-05-27 | 189 | 197.99 | 189 | 197.53 | +3.42% | 15,123 | 291,936,139 |
| 2024-05-24 | 200 | 201.25 | 190.18 | 190.99 | -4.78% | 18,091 | 351,350,071 |
| 2024-05-23 | 207.95 | 208.02 | 200.11 | 200.58 | -3.78% | 12,994 | 262,369,324 |
| 2024-05-22 | 204.7 | 209.7 | 204.7 | 208.45 | +1.83% | 9,153 | 190,365,384 |
| 2024-05-21 | 206.27 | 208.79 | 203.64 | 204.7 | -1.24% | 8,020 | 165,057,131 |
| 2024-05-20 | 210.4 | 213.92 | 206.27 | 207.26 | -1.52% | 8,802 | 184,434,607 |
| 2024-05-17 | 213.5 | 213.5 | 207.51 | 210.45 | -29.87% | 9,246 | 194,055,387 |
| 2024-05-16 | 314.97 | 315.63 | 299 | 300.1 | -3.95% | 8,238 | 250,003,129 |
| 2024-05-15 | 315.78 | 319.87 | 311.62 | 312.45 | -1.05% | 3,001 | 94,590,624 |
| 2024-05-14 | 316 | 318.5 | 313.28 | 315.77 | +0.43% | 5,422 | 171,571,451 |
| 2024-05-13 | 313.12 | 319.68 | 307.51 | 314.42 | +1.1% | 8,012 | 251,672,693 |
| 2024-05-10 | 321.68 | 322.18 | 309.15 | 311 | -3.32% | 11,789 | 369,022,439 |
| 2024-05-09 | 327 | 332 | 319.54 | 321.68 | -2.22% | 8,798 | 284,490,850 |
| 2024-05-08 | 331.55 | 334.42 | 326.59 | 329 | -0.72% | 4,807 | 158,344,543 |
| 2024-05-07 | 336.45 | 340.94 | 331.4 | 331.4 | -2.03% | 5,948 | 199,544,536 |
| 2024-05-06 | 327.89 | 340 | 326 | 338.26 | +4.46% | 8,032 | 268,851,708 |
| 2024-04-30 | 321.13 | 331 | 320.28 | 323.83 | +0.32% | 4,935 | 160,792,855 |
| 2024-04-29 | 317.16 | 326.3 | 313.3 | 322.8 | +1.78% | 5,381 | 173,488,518 |
| 2024-04-26 | 312 | 321.03 | 309.82 | 317.15 | +1.85% | 6,188 | 196,295,838 |
| 2024-04-25 | 308.25 | 313.8 | 305.72 | 311.39 | +0.51% | 3,923 | 121,381,092 |
| 2024-04-24 | 297.51 | 311.3 | 297.51 | 309.8 | +5.07% | 6,250 | 191,404,913 |
| 2024-04-23 | 311.49 | 311.49 | 294.57 | 294.85 | -4.42% | 5,583 | 166,889,982 |
| 2024-04-22 | 302.52 | 314.5 | 299.1 | 308.5 | +1.82% | 6,604 | 204,833,739 |
| 2024-04-19 | 297 | 307.27 | 296.81 | 303 | +1.95% | 5,127 | 155,568,117 |
| 2024-04-18 | 298.66 | 307.02 | 296.58 | 297.19 | -0.99% | 6,682 | 200,489,235 |
| 2024-04-17 | 301.58 | 303 | 296.22 | 300.16 | -0.19% | 4,047 | 121,193,492 |
| 2024-04-16 | 306.88 | 309.88 | 300.74 | 300.74 | -2% | 5,359 | 163,427,499 |
| 2024-04-15 | 296.04 | 306.98 | 296.04 | 306.89 | +3.15% | 4,669 | 141,646,192 |
| 2024-04-12 | 294.88 | 301.87 | 293 | 297.53 | +0.89% | 3,355 | 100,260,882 |
| 2024-04-11 | 289.69 | 298.6 | 286 | 294.9 | +1.8% | 4,359 | 128,674,876 |
| 2024-04-10 | 294.67 | 300.86 | 289.12 | 289.69 | -1.58% | 5,465 | 161,412,063 |
| 2024-04-09 | 289 | 297 | 287 | 294.35 | +1.21% | 4,802 | 140,554,992 |
| 2024-04-08 | 287.74 | 297.87 | 286.27 | 290.82 | +1.09% | 5,750 | 168,143,025 |
| 2024-04-03 | 289.67 | 295.61 | 286.6 | 287.68 | -1.32% | 6,513 | 189,455,704 |
| 2024-04-02 | 274.39 | 293.8 | 272.9 | 291.52 | +6.25% | 12,015 | 345,699,968 |
| 2024-04-01 | 277.45 | 278.98 | 271.4 | 274.37 | -0.29% | 4,622 | 127,195,019 |
| 2024-03-29 | 279.5 | 281.7 | 271.18 | 275.18 | -2.46% | 4,465 | 123,058,295 |
| 2024-03-28 | 283.77 | 285.29 | 279.15 | 282.11 | +0.47% | 5,225 | 147,343,675 |
| 2024-03-27 | 282.99 | 287 | 279.31 | 280.8 | -0.62% | 4,644 | 131,103,637 |
| 2024-03-26 | 277.02 | 288.5 | 274 | 282.55 | +2.4% | 9,035 | 256,298,593 |
| 2024-03-25 | 271.11 | 282.2 | 269.62 | 275.92 | +0.42% | 6,107 | 169,315,801 |
| 2024-03-22 | 276.44 | 278.87 | 273.4 | 274.77 | -0.6% | 4,107 | 113,248,725 |
| 2024-03-21 | 284.3 | 285 | 274.07 | 276.44 | -2.56% | 6,579 | 182,617,266 |
| 2024-03-20 | 288.02 | 290.3 | 280.31 | 283.7 | -1.2% | 4,996 | 142,069,957 |
| 2024-03-19 | 286.68 | 294.85 | 286.68 | 287.15 | -0.53% | 3,959 | 114,848,956 |
| 2024-03-18 | 291.98 | 291.99 | 287.2 | 288.68 | -0.75% | 3,790 | 109,488,351 |
| 2024-03-15 | 282.49 | 290.87 | 281.13 | 290.87 | +3.27% | 4,885 | 140,330,653 |
| 2024-03-14 | 280.23 | 284.78 | 280.04 | 281.67 | -0.05% | 6,100 | 172,384,334 |
| 2024-03-13 | 295.67 | 296.95 | 280.79 | 281.8 | -4.8% | 7,982 | 228,267,702 |
| 2024-03-12 | 292 | 299.71 | 290.02 | 296.01 | +1.84% | 5,662 | 167,754,450 |
| 2024-03-11 | 284.87 | 291.58 | 282.01 | 290.66 | +1.85% | 3,887 | 111,893,029 |
| 2024-03-08 | 280.25 | 287.94 | 280.1 | 285.39 | +0.28% | 3,837 | 109,226,260 |
| 2024-03-07 | 289.3 | 292.8 | 283.33 | 284.6 | -1.48% | 6,736 | 192,690,586 |
| 2024-03-06 | 290.61 | 297 | 288.2 | 288.89 | -0.59% | 6,773 | 198,292,728 |
| 2024-03-05 | 284 | 295.99 | 284 | 290.59 | +1.36% | 7,852 | 227,526,165 |
| 2024-03-04 | 283.95 | 288.48 | 276 | 286.7 | +2.01% | 7,045 | 199,285,650 |
| 2024-03-01 | 281.55 | 287.48 | 277.61 | 281.04 | -0.09% | 7,986 | 224,232,589 |
| 2024-02-29 | 271 | 281.5 | 271 | 281.28 | +2.69% | 8,426 | 232,157,982 |
| 2024-02-28 | 277.5 | 280.9 | 273 | 273.9 | -1.3% | 7,697 | 213,562,954 |
| 2024-02-27 | 275.54 | 279.08 | 272.68 | 277.5 | +0.05% | 7,779 | 214,008,236 |
| 2024-02-26 | 270.1 | 279.41 | 268.02 | 277.35 | +4.09% | 9,070 | 249,163,246 |
| 2024-02-23 | 270.97 | 273.47 | 266 | 266.44 | -1.68% | 6,508 | 174,177,172 |
| 2024-02-22 | 268.96 | 275.44 | 268.02 | 270.99 | -0.55% | 6,825 | 185,279,665 |
| 2024-02-21 | 270.03 | 283.64 | 269.6 | 272.49 | -0.75% | 9,599 | 266,144,265 |
| 2024-02-20 | 275.46 | 276.4 | 268.02 | 274.55 | -0.81% | 7,553 | 204,825,701 |
| 2024-02-19 | 280 | 280 | 263.22 | 276.8 | +0.7% | 10,920 | 298,114,692 |
| 2024-02-08 | 284.5 | 302 | 271.01 | 274.88 | -3.55% | 19,727 | 560,266,668 |
| 2024-02-07 | 292.35 | 306.66 | 269.11 | 285 | -2.22% | 20,672 | 604,224,495 |
| 2024-02-06 | 258 | 292.95 | 256.06 | 291.48 | +12.98% | 12,499 | 343,241,061 |
| 2024-02-05 | 247.13 | 260.18 | 241.51 | 258 | +4.71% | 9,234 | 232,264,948 |
| 2024-02-02 | 248.75 | 250.65 | 243.72 | 246.39 | -0.95% | 5,229 | 129,430,340 |
| 2024-02-01 | 252.5 | 256.47 | 248.4 | 248.75 | -2.07% | 6,342 | 159,727,486 |
| 2024-01-31 | 244.48 | 258 | 242.24 | 254 | +3.89% | 7,449 | 187,697,796 |
| 2024-01-30 | 244.45 | 251.97 | 244.45 | 244.48 | +0.64% | 6,404 | 159,084,736 |
| 2024-01-29 | 248.88 | 252.98 | 242.32 | 242.92 | -1.98% | 5,174 | 128,009,740 |
| 2024-01-26 | 245.56 | 253.5 | 245.22 | 247.82 | +0.52% | 4,047 | 101,021,467 |
| 2024-01-25 | 248.69 | 250.79 | 244.12 | 246.54 | -1.03% | 3,956 | 97,759,673 |
| 2024-01-24 | 244.86 | 250.64 | 242.44 | 249.1 | +3.34% | 4,124 | 102,025,722 |
| 2024-01-23 | 236.41 | 245.77 | 235.23 | 241.06 | -0.31% | 5,120 | 123,804,918 |
| 2024-01-22 | 248.88 | 250.97 | 237.87 | 241.8 | -1.68% | 4,900 | 119,986,596 |
| 2024-01-19 | 247 | 250.51 | 245.01 | 245.92 | -0.64% | 3,215 | 79,547,242 |
| 2024-01-18 | 247.39 | 253.83 | 244.11 | 247.5 | +0.04% | 6,956 | 172,794,245 |
| 2024-01-17 | 252.92 | 256.1 | 247 | 247.39 | -3.38% | 3,804 | 95,740,191 |
| 2024-01-16 | 255.41 | 261.9 | 253.46 | 256.05 | +0.25% | 6,486 | 166,492,328 |
| 2024-01-15 | 251.66 | 257.15 | 251.01 | 255.4 | +0.95% | 3,325 | 84,692,065 |
| 2024-01-12 | 248.2 | 255 | 248.2 | 253 | 0% | 2,719 | 68,833,887 |
| 2024-01-11 | 243.66 | 254.8 | 241.91 | 253 | +4.16% | 5,970 | 150,049,931 |
| 2024-01-10 | 242 | 244.2 | 240.05 | 242.9 | +1.13% | 3,184 | 77,261,660 |
| 2024-01-09 | 245.44 | 246.77 | 240.02 | 240.19 | -2.69% | 5,234 | 126,607,912 |
| 2024-01-08 | 247 | 248.67 | 241.51 | 246.83 | -0.45% | 6,524 | 159,910,077 |
| 2024-01-05 | 253.51 | 255.91 | 243.5 | 247.95 | -2.77% | 6,529 | 162,456,769 |
| 2024-01-04 | 256.28 | 259.6 | 254.11 | 255.01 | -0.49% | 6,381 | 163,468,761 |
| 2024-01-03 | 253.03 | 256.7 | 251.52 | 256.27 | +1.29% | 4,694 | 119,670,600 |
| 2024-01-02 | 253.27 | 255.95 | 252.51 | 253 | -0.04% | 3,380 | 85,882,843 |
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：