股票概览
95.57
+0.04%
+0.04
95.53
开盘价
96.6
最高价
93.18
最低价
13,298
成交量
数据更新至: 2024-12-31
技术指标
95.25
MA5 (5日均线)
97.49
MA10 (10日均线)
102.56
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 | 95.53 | 96.6 | 93.18 | 95.57 | +0.04% | 13,298 | 126,560,809 |
| 2024-12-30 | 94.58 | 96.27 | 93.2 | 95.53 | +0.5% | 11,418 | 108,003,904 |
| 2024-12-27 | 94.95 | 96.79 | 94.43 | 95.05 | +0.15% | 8,747 | 83,748,135 |
| 2024-12-26 | 94.96 | 95.6 | 93.8 | 94.91 | -0.28% | 9,344 | 88,657,727 |
| 2024-12-25 | 98.88 | 98.88 | 94.5 | 95.18 | -3.18% | 16,836 | 161,294,729 |
| 2024-12-24 | 98.08 | 99.8 | 98.01 | 98.31 | +0.32% | 6,278 | 61,960,546 |
| 2024-12-23 | 100.33 | 101.43 | 97.82 | 98 | -2.28% | 13,542 | 134,780,314 |
| 2024-12-20 | 99.51 | 103.5 | 99.02 | 100.29 | +0.62% | 15,302 | 154,678,018 |
| 2024-12-19 | 101.02 | 102.13 | 99.21 | 99.67 | -2.69% | 13,490 | 134,733,308 |
| 2024-12-18 | 102.73 | 103.36 | 100.58 | 102.42 | -0.08% | 10,036 | 102,358,659 |
| 2024-12-17 | 103.38 | 104.86 | 101.66 | 102.5 | -1.33% | 8,791 | 90,435,433 |
| 2024-12-16 | 106.16 | 106.44 | 102.6 | 103.88 | -2.15% | 12,447 | 129,171,123 |
| 2024-12-13 | 109.08 | 109.98 | 106.16 | 106.16 | -3.45% | 12,206 | 130,975,793 |
| 2024-12-12 | 109.06 | 112.43 | 108.6 | 109.95 | +0.82% | 9,531 | 105,115,772 |
| 2024-12-11 | 110.01 | 111.98 | 109 | 109.06 | -1.12% | 8,887 | 97,555,318 |
| 2024-12-10 | 112.48 | 113 | 109 | 110.3 | +2.28% | 14,108 | 156,997,320 |
| 2024-12-09 | 110.2 | 112.48 | 107.76 | 107.84 | -3.65% | 12,740 | 139,639,355 |
| 2024-12-06 | 108.28 | 113.86 | 107.5 | 111.93 | +6.7% | 25,813 | 287,311,104 |
| 2024-12-05 | 109.65 | 110.8 | 104.7 | 104.9 | -4.48% | 18,336 | 197,377,179 |
| 2024-12-04 | 112.5 | 112.5 | 109.2 | 109.82 | -2.38% | 11,454 | 126,179,900 |
| 2024-12-03 | 114 | 114.17 | 109.06 | 112.5 | -1.45% | 16,185 | 179,932,683 |
| 2024-12-02 | 116.2 | 116.97 | 112.62 | 114.15 | -1.69% | 13,090 | 150,224,451 |
| 2024-11-29 | 113 | 117.98 | 111.66 | 116.11 | +3.68% | 12,397 | 143,624,570 |
| 2024-11-28 | 113.39 | 113.52 | 111.26 | 111.99 | -1.59% | 6,776 | 76,140,118 |
| 2024-11-27 | 111.52 | 114.35 | 109.51 | 113.8 | +2.08% | 9,141 | 102,759,033 |
| 2024-11-26 | 112.2 | 113.87 | 110.1 | 111.48 | -0.69% | 8,146 | 91,280,436 |
| 2024-11-25 | 108 | 113.55 | 108 | 112.26 | +3.13% | 15,576 | 173,058,590 |
| 2024-11-22 | 112.9 | 112.93 | 108.54 | 108.85 | -3.61% | 13,133 | 144,720,262 |
| 2024-11-21 | 117.6 | 117.6 | 112.11 | 112.93 | -3.48% | 11,316 | 128,822,133 |
| 2024-11-20 | 114.83 | 117.53 | 112 | 117 | +1.85% | 10,317 | 119,440,986 |
| 2024-11-19 | 113.18 | 115.3 | 111.66 | 114.87 | +1.37% | 8,883 | 100,977,048 |
| 2024-11-18 | 112.37 | 117.68 | 110.78 | 113.32 | +1% | 17,507 | 199,497,562 |
| 2024-11-15 | 119.31 | 120 | 111.75 | 112.2 | -6.23% | 23,614 | 269,421,907 |
| 2024-11-14 | 128.1 | 128.1 | 119.26 | 119.65 | -6.52% | 15,941 | 195,541,183 |
| 2024-11-13 | 130 | 130.98 | 122 | 128 | -0.47% | 22,334 | 281,225,578 |
| 2024-11-12 | 127 | 134.29 | 127 | 128.6 | +2.88% | 32,527 | 425,694,342 |
| 2024-11-11 | 123.05 | 129.97 | 121.5 | 125 | +1.89% | 34,615 | 436,590,876 |
| 2024-11-08 | 115.31 | 125.57 | 115 | 122.68 | +7.13% | 36,299 | 438,908,679 |
| 2024-11-07 | 109.87 | 115.36 | 107.71 | 114.51 | +3.28% | 23,412 | 264,510,231 |
| 2024-11-06 | 115.06 | 116.2 | 110.05 | 110.87 | -3.85% | 29,793 | 335,622,002 |
| 2024-11-05 | 115.02 | 117.2 | 113.33 | 115.31 | -0.98% | 24,929 | 287,580,992 |
| 2024-11-04 | 116.7 | 117.09 | 111.62 | 116.45 | -0.26% | 22,345 | 255,432,126 |
| 2024-11-01 | 116.54 | 119.51 | 115.77 | 116.75 | -0.59% | 10,634 | 125,129,364 |
| 2024-10-31 | 115.75 | 117.8 | 113.58 | 117.44 | +1.35% | 18,973 | 219,218,257 |
| 2024-10-30 | 117.59 | 120.22 | 115.15 | 115.88 | -3.91% | 13,997 | 165,148,432 |
| 2024-10-29 | 121.4 | 122.12 | 115.91 | 120.59 | -1.45% | 19,377 | 227,958,123 |
| 2024-10-28 | 122 | 125.58 | 116 | 122.37 | +0.06% | 23,290 | 284,805,844 |
| 2024-10-25 | 116.28 | 123.24 | 114.62 | 122.3 | +4.57% | 22,040 | 263,658,259 |
| 2024-10-24 | 117 | 119.32 | 115.71 | 116.96 | -1.36% | 9,221 | 108,082,906 |
| 2024-10-23 | 118.9 | 120.85 | 117.25 | 118.57 | -0.36% | 16,113 | 191,512,716 |
| 2024-10-22 | 120.81 | 122.85 | 117.95 | 119 | -2.55% | 17,483 | 209,634,428 |
| 2024-10-21 | 123.6 | 126.99 | 118.02 | 122.11 | +1.69% | 30,771 | 377,190,241 |
| 2024-10-18 | 112.85 | 126.5 | 110.66 | 120.08 | +6.41% | 35,835 | 428,030,403 |
| 2024-10-17 | 116 | 117.49 | 112.64 | 112.85 | +0.02% | 18,296 | 210,718,182 |
| 2024-10-16 | 123 | 124 | 112.83 | 112.83 | -9.27% | 23,913 | 283,698,609 |
| 2024-10-15 | 129.61 | 134.51 | 124.25 | 124.36 | -3.69% | 16,151 | 208,365,062 |
| 2024-10-14 | 131 | 132 | 121.98 | 129.12 | -0.75% | 20,209 | 255,198,766 |
| 2024-10-11 | 137 | 138 | 123.01 | 130.09 | -4.74% | 23,811 | 308,077,988 |
| 2024-10-10 | 142.01 | 147.02 | 130.11 | 136.56 | -3.08% | 31,188 | 424,996,787 |
| 2024-10-09 | 144.06 | 155 | 131.98 | 140.9 | -7.43% | 38,720 | 556,897,665 |
| 2024-10-08 | 151 | 152.21 | 130.02 | 152.21 | +20% | 51,191 | 740,751,273 |
| 2024-09-30 | 122.49 | 130.6 | 115.08 | 126.84 | +13.25% | 44,877 | 555,671,293 |
| 2024-09-27 | 104.25 | 115.6 | 101.75 | 112 | +13.39% | 17,566 | 189,444,924 |
| 2024-09-26 | 90.64 | 99.27 | 89.04 | 98.77 | +9.87% | 19,835 | 188,088,602 |
| 2024-09-25 | 90.35 | 92.39 | 89.17 | 89.9 | +0.88% | 14,860 | 134,955,080 |
| 2024-09-24 | 83.25 | 89.26 | 83.2 | 89.12 | +8.01% | 16,146 | 139,839,314 |
| 2024-09-23 | 87.99 | 87.99 | 82.51 | 82.51 | -5.75% | 8,627 | 72,595,523 |
| 2024-09-20 | 87.27 | 88.33 | 86.05 | 87.54 | +0.1% | 5,589 | 48,612,013 |
| 2024-09-19 | 84 | 89.42 | 83.64 | 87.45 | +3.82% | 9,412 | 81,725,795 |
| 2024-09-18 | 84.8 | 87.22 | 83.01 | 84.23 | -0.67% | 5,933 | 50,234,567 |
| 2024-09-13 | 85.58 | 87.23 | 83.88 | 84.8 | -1.35% | 9,673 | 82,361,818 |
| 2024-09-12 | 89.1 | 90.61 | 85.6 | 85.96 | -3.1% | 8,586 | 74,875,394 |
| 2024-09-11 | 88.46 | 91.53 | 87.19 | 88.71 | +0.5% | 7,654 | 68,647,295 |
| 2024-09-10 | 90.72 | 90.76 | 87.33 | 88.27 | -2.49% | 9,506 | 83,943,243 |
| 2024-09-09 | 93.1 | 93.52 | 90 | 90.52 | -2.96% | 7,346 | 67,178,995 |
| 2024-09-06 | 96.04 | 96.04 | 92.6 | 93.28 | -2.58% | 6,821 | 63,748,739 |
| 2024-09-05 | 95.22 | 97.6 | 95.16 | 95.75 | +0.56% | 5,432 | 52,380,436 |
| 2024-09-04 | 95.89 | 97.9 | 94.01 | 95.22 | +0.23% | 9,281 | 88,881,047 |
| 2024-09-03 | 91.2 | 95.86 | 90.47 | 95 | +4.18% | 10,552 | 99,289,850 |
| 2024-09-02 | 91 | 93.33 | 90.4 | 91.19 | -0.82% | 7,230 | 66,272,315 |
| 2024-08-30 | 92.75 | 93.5 | 90.68 | 91.94 | +0.63% | 8,211 | 75,965,953 |
| 2024-08-29 | 89.75 | 92.22 | 88.02 | 91.36 | +2.08% | 9,077 | 82,163,197 |
| 2024-08-28 | 87.02 | 91 | 86.87 | 89.5 | +2.33% | 7,467 | 66,779,227 |
| 2024-08-27 | 86.87 | 88.31 | 86.02 | 87.46 | +0.17% | 6,106 | 53,168,295 |
| 2024-08-26 | 87.23 | 89.13 | 85.88 | 87.31 | -0.22% | 7,579 | 65,961,335 |
| 2024-08-23 | 87.71 | 88.18 | 86.4 | 87.5 | -0.35% | 7,203 | 62,792,781 |
| 2024-08-22 | 87.89 | 88.85 | 87.03 | 87.81 | -0.37% | 5,562 | 48,899,163 |
| 2024-08-21 | 89.1 | 90.89 | 87.61 | 88.14 | -0.88% | 6,917 | 61,570,055 |
| 2024-08-20 | 92.3 | 93.09 | 88.68 | 88.92 | -4.2% | 8,387 | 75,338,157 |
| 2024-08-19 | 93.6 | 96.73 | 92.46 | 92.82 | -0.89% | 7,126 | 67,062,315 |
| 2024-08-16 | 95.6 | 95.72 | 93.03 | 93.65 | -2.1% | 7,874 | 74,463,316 |
| 2024-08-15 | 96.89 | 99.5 | 95.1 | 95.66 | -0.9% | 6,780 | 65,660,458 |
| 2024-08-14 | 99.06 | 99.29 | 96.18 | 96.53 | -2.8% | 4,753 | 46,144,536 |
| 2024-08-13 | 99.94 | 99.98 | 97.74 | 99.31 | -0.59% | 4,439 | 43,839,771 |
| 2024-08-12 | 99.59 | 101.8 | 97.56 | 99.9 | +0.31% | 5,250 | 52,312,864 |
| 2024-08-09 | 102.05 | 103.6 | 99.51 | 99.59 | -1.44% | 5,738 | 58,013,342 |
| 2024-08-08 | 100.23 | 102.98 | 99.33 | 101.04 | +0.71% | 6,834 | 69,272,370 |
| 2024-08-07 | 100.99 | 101.88 | 99 | 100.33 | -1.63% | 7,644 | 76,430,172 |
| 2024-08-06 | 98.98 | 103.11 | 97.3 | 101.99 | +5.26% | 12,372 | 125,320,987 |
| 2024-08-05 | 101.75 | 103.62 | 96.88 | 96.89 | -6.17% | 13,611 | 135,386,771 |
| 2024-08-02 | 104.36 | 107.39 | 102.37 | 103.26 | -1.28% | 7,383 | 77,286,522 |
| 2024-08-01 | 107.01 | 109.51 | 103.78 | 104.6 | -2.57% | 9,313 | 98,258,905 |
| 2024-07-31 | 98.76 | 107.85 | 97.24 | 107.36 | +8.4% | 10,946 | 113,812,741 |
| 2024-07-30 | 100.9 | 101.3 | 98.6 | 99.04 | -1.58% | 6,842 | 68,204,348 |
| 2024-07-29 | 103.13 | 103.13 | 100.2 | 100.63 | -1.98% | 6,446 | 65,385,643 |
| 2024-07-26 | 104.48 | 104.58 | 101.43 | 102.66 | -0.94% | 7,590 | 78,193,259 |
| 2024-07-25 | 103.93 | 105.69 | 103 | 103.63 | -0.7% | 7,898 | 82,487,722 |
| 2024-07-24 | 107.94 | 110.61 | 104.14 | 104.36 | -4.43% | 9,949 | 105,939,667 |
| 2024-07-23 | 113.22 | 113.22 | 108.58 | 109.2 | -2.99% | 9,107 | 100,688,665 |
| 2024-07-22 | 113.33 | 114.6 | 111.11 | 112.56 | -0.27% | 10,008 | 112,955,333 |
| 2024-07-19 | 113.81 | 114.26 | 111.21 | 112.87 | -0.99% | 7,746 | 87,302,485 |
| 2024-07-18 | 111.9 | 115.8 | 109.51 | 114 | +2.11% | 13,745 | 155,974,612 |
| 2024-07-17 | 105.92 | 112.99 | 105.08 | 111.64 | +5.41% | 15,680 | 172,964,026 |
| 2024-07-16 | 103.35 | 106.61 | 103.35 | 105.91 | +1.11% | 7,464 | 78,815,684 |
| 2024-07-15 | 106.66 | 108.19 | 101.5 | 104.75 | -2.09% | 10,382 | 107,630,934 |
| 2024-07-12 | 106.98 | 109.8 | 106.47 | 106.99 | +0.51% | 9,077 | 97,986,566 |
| 2024-07-11 | 103.37 | 108.08 | 102.4 | 106.45 | +4.23% | 15,450 | 163,006,093 |
| 2024-07-10 | 99.83 | 104.47 | 98.8 | 102.13 | +1.69% | 14,636 | 150,174,951 |
| 2024-07-09 | 100.43 | 102.78 | 99.17 | 100.43 | -1.3% | 15,031 | 150,772,075 |
| 2024-07-08 | 107.06 | 107.39 | 101 | 101.75 | -5.46% | 10,707 | 110,084,927 |
| 2024-07-05 | 104 | 108.14 | 103.49 | 107.63 | +2.52% | 9,764 | 103,890,493 |
| 2024-07-04 | 108 | 109.3 | 104.33 | 104.98 | -2.61% | 6,819 | 72,388,887 |
| 2024-07-03 | 110.01 | 111 | 107.41 | 107.79 | -2.2% | 8,688 | 94,507,059 |
| 2024-07-02 | 112 | 113.88 | 109.23 | 110.22 | -1.91% | 8,380 | 93,224,613 |
| 2024-07-01 | 115.23 | 115.23 | 110.5 | 112.37 | -2.48% | 9,711 | 109,265,304 |
| 2024-06-28 | 116.31 | 120.19 | 114.5 | 115.23 | -2.07% | 7,297 | 85,541,238 |
| 2024-06-27 | 119.49 | 120.28 | 115 | 117.66 | -2.05% | 9,916 | 116,824,446 |
| 2024-06-26 | 120.61 | 121.49 | 117.76 | 120.12 | -0.43% | 10,701 | 127,327,865 |
| 2024-06-25 | 123.37 | 124.91 | 119.76 | 120.64 | -2.21% | 7,983 | 97,460,647 |
| 2024-06-24 | 123.44 | 129.1 | 123 | 123.37 | -0.61% | 12,347 | 155,540,115 |
| 2024-06-21 | 122.3 | 124.95 | 120.15 | 124.13 | +1.44% | 13,024 | 160,542,536 |
| 2024-06-20 | 120.27 | 123.46 | 117.86 | 122.37 | +1.75% | 18,117 | 218,771,946 |
| 2024-06-19 | 124.27 | 125.51 | 119.69 | 120.27 | -3.52% | 16,517 | 201,169,173 |
| 2024-06-18 | 127.8 | 128.59 | 122.88 | 124.66 | -2.72% | 19,718 | 246,003,989 |
| 2024-06-17 | 133 | 133 | 124.09 | 128.15 | -32.49% | 27,049 | 345,314,706 |
| 2024-06-14 | 191.48 | 196 | 189.83 | 189.83 | -0.86% | 17,979 | 346,293,872 |
| 2024-06-13 | 188 | 193 | 183.23 | 191.48 | +3.11% | 17,853 | 336,581,841 |
| 2024-06-12 | 180.34 | 195.76 | 179.87 | 185.7 | +3.24% | 20,063 | 379,691,546 |
| 2024-06-11 | 180.33 | 183 | 175.03 | 179.87 | -0.71% | 7,958 | 141,920,116 |
| 2024-06-07 | 182.55 | 183.58 | 177.99 | 181.15 | -0.4% | 7,383 | 133,391,304 |
| 2024-06-06 | 177.65 | 185.57 | 177.65 | 181.88 | +2.65% | 13,253 | 242,466,939 |
| 2024-06-05 | 169.94 | 181.99 | 168.23 | 177.18 | +4.18% | 13,202 | 234,113,375 |
| 2024-06-04 | 168.88 | 173.63 | 168.38 | 170.07 | +0.67% | 7,971 | 136,567,261 |
| 2024-06-03 | 169.07 | 173.8 | 166.36 | 168.94 | -0.77% | 9,749 | 165,132,246 |
| 2024-05-31 | 171.92 | 174.48 | 170.25 | 170.25 | -0.97% | 12,459 | 213,759,844 |
| 2024-05-30 | 171 | 174.87 | 170.31 | 171.92 | -0.05% | 5,296 | 91,358,870 |
| 2024-05-29 | 177.08 | 179.48 | 171.54 | 172.01 | -3.64% | 8,630 | 150,165,222 |
| 2024-05-28 | 180.59 | 180.59 | 173 | 178.51 | -0.6% | 12,432 | 218,634,837 |
| 2024-05-27 | 185.53 | 187.28 | 177.24 | 179.59 | -3.71% | 12,197 | 218,951,407 |
| 2024-05-24 | 188.7 | 191.27 | 184.68 | 186.5 | -1.91% | 8,563 | 160,403,711 |
| 2024-05-23 | 193.01 | 193.47 | 189.1 | 190.14 | -1.38% | 9,408 | 179,518,561 |
| 2024-05-22 | 196.66 | 198 | 189.34 | 192.8 | -2.08% | 8,637 | 166,391,901 |
| 2024-05-21 | 204.96 | 204.96 | 195.57 | 196.9 | -3.94% | 7,611 | 151,264,444 |
| 2024-05-20 | 202.03 | 205.88 | 199.03 | 204.98 | +1.52% | 6,003 | 121,343,860 |
| 2024-05-17 | 200 | 202.8 | 196.71 | 201.91 | +0.91% | 9,208 | 184,195,537 |
| 2024-05-16 | 206 | 206 | 199.2 | 200.09 | -1.92% | 11,097 | 224,177,990 |
| 2024-05-15 | 206.22 | 210.7 | 202.6 | 204.01 | -1.68% | 9,607 | 198,007,943 |
| 2024-05-14 | 211.99 | 215.6 | 206.54 | 207.5 | -2.71% | 12,181 | 256,395,840 |
| 2024-05-13 | 208.78 | 214.64 | 198.9 | 213.27 | +1.56% | 15,215 | 315,575,313 |
| 2024-05-10 | 219.79 | 221 | 208.02 | 209.99 | -4.21% | 12,146 | 259,282,822 |
| 2024-05-09 | 212.7 | 223.9 | 208.1 | 219.23 | +3.52% | 11,101 | 242,292,850 |
| 2024-05-08 | 218.51 | 218.99 | 210.2 | 211.78 | -2.67% | 6,739 | 143,247,893 |
| 2024-05-07 | 210.9 | 219 | 208.51 | 217.58 | +3.87% | 13,916 | 300,906,668 |
| 2024-05-06 | 202.95 | 211.6 | 202.95 | 209.47 | +5.41% | 13,568 | 282,705,940 |
| 2024-04-30 | 202.85 | 204.86 | 198 | 198.71 | -4% | 12,268 | 246,280,189 |
| 2024-04-29 | 193.16 | 209.59 | 190.31 | 206.98 | +7.32% | 14,530 | 293,714,203 |
| 2024-04-26 | 198.4 | 200 | 192 | 192.86 | -2.5% | 13,873 | 271,222,786 |
| 2024-04-25 | 192.8 | 201.55 | 192.28 | 197.8 | +1.95% | 9,756 | 193,120,583 |
| 2024-04-24 | 192.52 | 196 | 191.58 | 194.02 | -0.47% | 3,624 | 70,244,497 |
| 2024-04-23 | 193.99 | 198.47 | 186.6 | 194.93 | +1.21% | 8,739 | 168,362,425 |
| 2024-04-22 | 187.93 | 194.99 | 184.16 | 192.6 | +2.99% | 8,105 | 155,465,849 |
| 2024-04-19 | 192.5 | 193.39 | 185.09 | 187 | -3.65% | 10,534 | 197,379,857 |
| 2024-04-18 | 197.86 | 198.3 | 191 | 194.09 | -2.08% | 6,513 | 126,775,649 |
| 2024-04-17 | 191.42 | 200.71 | 191.42 | 198.21 | +3.58% | 11,699 | 229,071,226 |
| 2024-04-16 | 205.3 | 211.75 | 190 | 191.36 | -8.44% | 13,740 | 271,053,200 |
| 2024-04-15 | 203.96 | 212.44 | 201.78 | 208.99 | +2.65% | 6,272 | 130,494,089 |
| 2024-04-12 | 208 | 209.38 | 203.5 | 203.6 | -2.12% | 3,330 | 68,652,001 |
| 2024-04-11 | 211.5 | 212.53 | 202.93 | 208 | -1.65% | 12,754 | 263,819,139 |
| 2024-04-10 | 217.2 | 217.78 | 211.2 | 211.5 | -2.62% | 4,563 | 97,241,669 |
| 2024-04-09 | 214 | 217.6 | 211.25 | 217.2 | +1.25% | 4,542 | 97,821,710 |
| 2024-04-08 | 216.17 | 220.5 | 211.02 | 214.51 | -1.15% | 6,099 | 132,248,041 |
| 2024-04-03 | 226.91 | 227.3 | 216.17 | 217 | -5.1% | 7,154 | 157,635,243 |
| 2024-04-02 | 223.08 | 229.89 | 222.5 | 228.66 | +1.77% | 6,498 | 147,213,224 |
| 2024-04-01 | 220.57 | 224.71 | 208.5 | 224.68 | +2.44% | 14,224 | 306,379,751 |
| 2024-03-29 | 223.09 | 225 | 217.66 | 219.33 | -1.32% | 6,328 | 139,570,186 |
| 2024-03-28 | 219.9 | 227.44 | 218.03 | 222.27 | +0.76% | 5,153 | 115,055,306 |
| 2024-03-27 | 227.49 | 228.88 | 219.9 | 220.59 | -2.57% | 5,058 | 112,608,432 |
| 2024-03-26 | 231.14 | 233.39 | 225.38 | 226.41 | -2.1% | 5,422 | 123,560,903 |
| 2024-03-25 | 233.79 | 235.49 | 226.98 | 231.26 | -1.09% | 8,037 | 185,526,272 |
| 2024-03-22 | 242.9 | 242.9 | 233 | 233.8 | -3.72% | 10,356 | 244,593,208 |
| 2024-03-21 | 252.5 | 252.5 | 240.15 | 242.83 | -2.91% | 9,541 | 232,688,664 |
| 2024-03-20 | 246.11 | 253.78 | 243.55 | 250.1 | +0.09% | 6,315 | 157,184,741 |
| 2024-03-19 | 236.3 | 254.45 | 232.01 | 249.88 | +5% | 16,786 | 412,792,370 |
| 2024-03-18 | 237.45 | 238.49 | 233.33 | 237.99 | -0.23% | 9,230 | 217,216,972 |
| 2024-03-15 | 235 | 241.09 | 233.63 | 238.54 | +0.73% | 6,660 | 157,878,275 |
| 2024-03-14 | 235.01 | 242.88 | 235.01 | 236.82 | +0.73% | 8,174 | 194,605,886 |
| 2024-03-13 | 240.9 | 240.99 | 232.12 | 235.11 | -0.8% | 7,295 | 171,770,963 |
| 2024-03-12 | 236 | 243.09 | 235.36 | 237 | +0.42% | 9,392 | 224,332,769 |
| 2024-03-11 | 218.8 | 236.96 | 215.92 | 236 | +7.78% | 14,896 | 341,442,664 |
| 2024-03-08 | 220.46 | 224.8 | 217.06 | 218.97 | -0.7% | 8,832 | 194,470,032 |
| 2024-03-07 | 230.2 | 230.56 | 220.11 | 220.51 | -4.1% | 11,002 | 246,570,887 |
| 2024-03-06 | 234.42 | 236.3 | 225.11 | 229.93 | -2.16% | 9,800 | 225,248,053 |
| 2024-03-05 | 234 | 241 | 231.65 | 235 | -0.28% | 9,243 | 217,540,452 |
| 2024-03-04 | 240 | 240 | 226.21 | 235.66 | -0.69% | 15,194 | 354,146,110 |
| 2024-03-01 | 246.1 | 247 | 236.1 | 237.29 | -4.15% | 13,321 | 317,950,839 |
| 2024-02-29 | 246.78 | 248.01 | 240.58 | 247.57 | +0.8% | 9,789 | 238,863,929 |
| 2024-02-28 | 258.92 | 259.98 | 245 | 245.6 | -4.81% | 13,212 | 331,039,592 |
| 2024-02-27 | 258 | 268 | 256.08 | 258 | -1.04% | 8,868 | 231,474,439 |
| 2024-02-26 | 267 | 267 | 251.13 | 260.7 | -1.25% | 8,582 | 221,839,962 |
| 2024-02-23 | 245.88 | 266.65 | 240.03 | 264 | +8.12% | 11,516 | 292,388,927 |
| 2024-02-22 | 248.03 | 250.55 | 242 | 244.17 | -2.33% | 6,535 | 159,753,757 |
| 2024-02-21 | 245.13 | 255.43 | 238.85 | 250 | +1.21% | 13,417 | 334,613,541 |
| 2024-02-20 | 239.07 | 250.5 | 236.89 | 247.02 | +1.54% | 9,504 | 233,908,383 |
| 2024-02-19 | 260.33 | 260.33 | 235.07 | 243.27 | -8.54% | 16,981 | 411,109,032 |
| 2024-02-08 | 277.86 | 281.99 | 254.21 | 265.98 | -4.29% | 15,796 | 423,983,187 |
| 2024-02-07 | 255.92 | 281.62 | 252 | 277.89 | +8.13% | 15,362 | 416,809,575 |
| 2024-02-06 | 232.8 | 263.99 | 228.16 | 257 | +7.08% | 15,937 | 389,842,866 |
| 2024-02-05 | 219 | 243 | 215.56 | 240 | +9.14% | 17,537 | 401,106,609 |
| 2024-02-02 | 214.68 | 226 | 214.02 | 219.9 | +2.27% | 16,336 | 360,687,104 |
| 2024-02-01 | 211.22 | 224 | 210.92 | 215.01 | +0.28% | 9,509 | 207,223,436 |
| 2024-01-31 | 216.49 | 217.99 | 207.65 | 214.42 | -1.29% | 12,032 | 257,871,488 |
| 2024-01-30 | 230.36 | 230.36 | 215.84 | 217.23 | -6.04% | 13,028 | 289,272,409 |
| 2024-01-29 | 243.5 | 245 | 228.78 | 231.2 | -4.78% | 10,113 | 237,899,863 |
| 2024-01-26 | 255.46 | 259 | 241 | 242.81 | -5.06% | 9,612 | 237,506,003 |
| 2024-01-25 | 253.73 | 257.65 | 247.1 | 255.74 | +0.61% | 10,544 | 266,271,589 |
| 2024-01-24 | 255.63 | 257.6 | 246 | 254.2 | +0.13% | 7,856 | 197,862,790 |
| 2024-01-23 | 257 | 267.94 | 250.76 | 253.88 | -3.05% | 12,023 | 308,591,318 |
| 2024-01-22 | 266.9 | 280.81 | 258.9 | 261.86 | -2.79% | 12,332 | 328,564,966 |
| 2024-01-19 | 270.2 | 283.64 | 268.23 | 269.38 | -0.6% | 8,254 | 226,344,347 |
| 2024-01-18 | 268.49 | 276.28 | 259.22 | 271 | +0.37% | 9,598 | 255,909,696 |
| 2024-01-17 | 282.97 | 284.96 | 269.45 | 270 | -4.9% | 9,374 | 256,954,256 |
| 2024-01-16 | 285.05 | 287.18 | 278 | 283.92 | -0.22% | 5,610 | 158,233,482 |
| 2024-01-15 | 285.28 | 290.64 | 283.11 | 284.55 | +0.18% | 6,519 | 187,046,419 |
| 2024-01-12 | 288.16 | 293.4 | 282.11 | 284.03 | -1.82% | 5,479 | 156,786,213 |
| 2024-01-11 | 287.34 | 291.39 | 283.24 | 289.3 | +1.51% | 6,961 | 200,639,347 |
| 2024-01-10 | 293.5 | 295.9 | 282.57 | 284.99 | -4.21% | 9,046 | 260,806,033 |
| 2024-01-09 | 287 | 303.14 | 287 | 297.51 | +3.42% | 12,619 | 375,772,503 |
| 2024-01-08 | 289.28 | 291.53 | 283.82 | 287.67 | -0.96% | 7,619 | 219,183,958 |
| 2024-01-05 | 304.81 | 309.39 | 285.01 | 290.45 | -4.98% | 16,750 | 491,754,936 |
| 2024-01-04 | 301.1 | 306.79 | 295.49 | 305.68 | +2.48% | 13,927 | 420,670,446 |
| 2024-01-03 | 310 | 310 | 294.16 | 298.28 | -4.54% | 19,741 | 590,550,243 |
| 2024-01-02 | 326 | 332 | 303.93 | 312.48 | -3.93% | 23,470 | 734,535,920 |
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：