股票概览
171
-9.67%
-18.3
189
开盘价
189.88
最高价
171
最低价
66,455
成交量
数据更新至: 2024-12-31
技术指标
190.86
MA5 (5日均线)
188.70
MA10 (10日均线)
189.96
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 | 189 | 189.88 | 171 | 171 | -9.67% | 66,455 | 1,191,016,596 |
| 2024-12-30 | 191 | 191.82 | 184.66 | 189.3 | -3.81% | 62,612 | 1,181,863,537 |
| 2024-12-27 | 197 | 209.87 | 195.03 | 196.79 | -0.56% | 72,089 | 1,449,396,447 |
| 2024-12-26 | 199.3 | 202 | 195.12 | 197.9 | -0.7% | 58,779 | 1,169,048,190 |
| 2024-12-25 | 192.99 | 200.53 | 192 | 199.3 | +2.73% | 69,378 | 1,363,328,119 |
| 2024-12-24 | 188.07 | 194 | 178.89 | 194 | +4.08% | 55,227 | 1,035,425,195 |
| 2024-12-23 | 185 | 193.99 | 184.5 | 186.4 | -1.59% | 43,501 | 820,544,483 |
| 2024-12-20 | 182 | 192.5 | 181.57 | 189.41 | +3.58% | 51,094 | 962,349,547 |
| 2024-12-19 | 176.9 | 186.99 | 176.6 | 182.86 | +1.59% | 47,185 | 865,752,414 |
| 2024-12-18 | 184.98 | 185.99 | 178 | 180 | -2.32% | 39,658 | 718,604,045 |
| 2024-12-17 | 182.5 | 186.1 | 179.62 | 184.27 | +1.09% | 50,462 | 926,107,106 |
| 2024-12-16 | 185 | 186.39 | 180.55 | 182.29 | -1.57% | 40,150 | 734,710,943 |
| 2024-12-13 | 193.97 | 194 | 184.81 | 185.2 | -7.1% | 69,789 | 1,316,646,296 |
| 2024-12-12 | 188.08 | 204.28 | 187.44 | 199.36 | +5.29% | 76,963 | 1,509,283,120 |
| 2024-12-11 | 194 | 197.85 | 187 | 189.34 | -3.34% | 60,552 | 1,156,762,963 |
| 2024-12-10 | 209 | 212 | 195.88 | 195.88 | +1.01% | 100,709 | 2,059,012,786 |
| 2024-12-09 | 200 | 204.2 | 190 | 193.93 | -4% | 83,169 | 1,632,224,474 |
| 2024-12-06 | 205 | 219.88 | 195 | 202 | +0.75% | 126,840 | 2,621,446,656 |
| 2024-12-05 | 180.02 | 210 | 179 | 200.5 | +11.69% | 114,625 | 2,213,303,536 |
| 2024-12-04 | 180.02 | 186.23 | 178.01 | 179.51 | -1.48% | 54,016 | 983,438,408 |
| 2024-12-03 | 178.78 | 186.29 | 176.93 | 182.2 | +1.17% | 59,282 | 1,074,558,624 |
| 2024-12-02 | 172.8 | 183.21 | 172.5 | 180.1 | +2.2% | 62,568 | 1,119,678,961 |
| 2024-11-29 | 165.56 | 186.9 | 165 | 176.23 | +6.03% | 84,926 | 1,494,025,539 |
| 2024-11-28 | 167.02 | 172.36 | 165.52 | 166.21 | -0.77% | 47,514 | 798,886,382 |
| 2024-11-27 | 160.9 | 168 | 159.02 | 167.5 | +4.81% | 49,574 | 814,966,041 |
| 2024-11-26 | 161 | 165.51 | 159.5 | 159.81 | -1.02% | 34,245 | 556,414,257 |
| 2024-11-25 | 165 | 166.88 | 156.66 | 161.45 | -2.54% | 45,845 | 735,654,972 |
| 2024-11-22 | 174.87 | 176.88 | 165.06 | 165.66 | -6.4% | 63,243 | 1,083,547,132 |
| 2024-11-21 | 174 | 180.9 | 173.1 | 176.98 | +0.73% | 59,612 | 1,058,286,140 |
| 2024-11-20 | 177.8 | 179.28 | 173 | 175.7 | -2.5% | 58,180 | 1,024,416,129 |
| 2024-11-19 | 174.1 | 181.6 | 171.47 | 180.2 | +5.09% | 65,726 | 1,158,015,564 |
| 2024-11-18 | 178 | 182.07 | 168.79 | 171.47 | -3.47% | 74,435 | 1,299,341,787 |
| 2024-11-15 | 198.21 | 205.66 | 176 | 177.63 | -10.19% | 116,350 | 2,231,374,907 |
| 2024-11-14 | 189 | 213 | 188.9 | 197.78 | +3.11% | 115,996 | 2,317,968,435 |
| 2024-11-13 | 178.96 | 197.47 | 173.1 | 191.82 | +6.35% | 89,071 | 1,639,190,925 |
| 2024-11-12 | 183 | 190 | 176 | 180.36 | -2.88% | 67,690 | 1,242,281,995 |
| 2024-11-11 | 176 | 185.8 | 175.8 | 185.7 | +2.38% | 64,402 | 1,174,942,713 |
| 2024-11-08 | 200.12 | 202 | 180 | 181.39 | -7.91% | 109,641 | 2,077,226,205 |
| 2024-11-07 | 165 | 199.9 | 164.18 | 196.96 | +16.97% | 124,981 | 2,241,935,497 |
| 2024-11-06 | 170 | 186.2 | 164.8 | 168.38 | -1.45% | 115,410 | 2,014,977,005 |
| 2024-11-05 | 153.5 | 176.58 | 150.01 | 170.86 | +11.36% | 122,449 | 2,019,721,975 |
| 2024-11-04 | 144.01 | 153.5 | 144.01 | 153.43 | +4.95% | 58,315 | 870,694,371 |
| 2024-11-01 | 151.53 | 155.65 | 145.7 | 146.19 | -4.33% | 74,274 | 1,117,541,370 |
| 2024-10-31 | 148.6 | 164.09 | 147 | 152.8 | +2.92% | 99,566 | 1,557,146,673 |
| 2024-10-30 | 150 | 152.16 | 145.1 | 148.46 | -2.3% | 53,310 | 789,036,970 |
| 2024-10-29 | 156.1 | 159.5 | 151.29 | 151.95 | -2.28% | 60,773 | 947,780,643 |
| 2024-10-28 | 151.8 | 157.96 | 151.55 | 155.5 | +0.74% | 50,260 | 776,621,362 |
| 2024-10-25 | 153.94 | 159.74 | 151.02 | 154.36 | +2.28% | 65,190 | 1,011,080,661 |
| 2024-10-24 | 147.06 | 152.6 | 147.06 | 150.92 | +0.88% | 51,882 | 778,191,199 |
| 2024-10-23 | 161.54 | 167.75 | 145.21 | 149.6 | -6.62% | 97,061 | 1,534,852,713 |
| 2024-10-22 | 157.5 | 164.6 | 157.5 | 160.21 | +0.58% | 73,682 | 1,184,440,545 |
| 2024-10-21 | 160.02 | 164.8 | 155.87 | 159.28 | -4.66% | 99,463 | 1,593,068,322 |
| 2024-10-18 | 144.8 | 176.03 | 144.5 | 167.06 | +13.8% | 117,542 | 1,884,816,763 |
| 2024-10-17 | 148 | 156.88 | 145.11 | 146.8 | -1.12% | 69,442 | 1,040,499,014 |
| 2024-10-16 | 139.7 | 153.82 | 139.5 | 148.47 | +3.47% | 72,996 | 1,074,595,270 |
| 2024-10-15 | 145 | 151.02 | 143.04 | 143.49 | -4.15% | 70,556 | 1,033,663,568 |
| 2024-10-14 | 143.5 | 152.08 | 138 | 149.7 | +3.04% | 83,124 | 1,202,663,993 |
| 2024-10-11 | 137 | 152.7 | 137 | 145.29 | +1.6% | 86,655 | 1,263,581,848 |
| 2024-10-10 | 173.62 | 178.09 | 138.42 | 143 | -17.36% | 125,825 | 1,888,135,534 |
| 2024-10-09 | 168.81 | 223.1 | 168 | 173.03 | -8.48% | 186,620 | 3,485,738,415 |
| 2024-10-08 | 189.07 | 189.07 | 175.02 | 189.07 | +20% | 77,270 | 1,442,252,983 |
| 2024-09-30 | 149.13 | 157.56 | 145 | 157.56 | +20% | 78,761 | 1,210,890,831 |
| 2024-09-27 | 115.06 | 131.98 | 108.3 | 131.3 | +19.27% | 96,248 | 1,142,651,324 |
| 2024-09-26 | 97.91 | 110.99 | 97.89 | 110.09 | +9.37% | 101,692 | 1,062,322,921 |
| 2024-09-25 | 105.96 | 108.44 | 99 | 100.66 | -1.99% | 106,988 | 1,110,799,268 |
| 2024-09-24 | 92.51 | 106 | 90.14 | 102.7 | +14.94% | 100,504 | 981,260,992 |
| 2024-09-23 | 91.03 | 92 | 88.92 | 89.35 | -2.33% | 28,289 | 255,931,278 |
| 2024-09-20 | 91.18 | 91.87 | 89.61 | 91.48 | -1.11% | 34,723 | 315,379,378 |
| 2024-09-19 | 91.11 | 96.66 | 89.11 | 92.51 | +2.66% | 55,136 | 510,247,842 |
| 2024-09-18 | 86.91 | 91.8 | 85.69 | 90.11 | +3.05% | 34,076 | 302,071,632 |
| 2024-09-13 | 88.55 | 90.55 | 86.6 | 87.44 | -1.07% | 34,057 | 301,478,824 |
| 2024-09-12 | 90.7 | 91.4 | 87.62 | 88.39 | -2.22% | 32,342 | 288,225,904 |
| 2024-09-11 | 89.15 | 91.19 | 89.01 | 90.4 | +0.83% | 28,804 | 259,515,477 |
| 2024-09-10 | 88.74 | 90.95 | 87.38 | 89.66 | +0.4% | 36,887 | 327,989,719 |
| 2024-09-09 | 87.27 | 90.45 | 86.53 | 89.3 | +0.8% | 37,639 | 333,505,119 |
| 2024-09-06 | 93.7 | 99.46 | 88.01 | 88.59 | -2.08% | 69,246 | 643,350,057 |
| 2024-09-05 | 88.4 | 90.98 | 88.4 | 90.47 | +2.35% | 31,596 | 284,196,901 |
| 2024-09-04 | 86.92 | 90.4 | 86.52 | 88.39 | +1.2% | 34,585 | 306,691,357 |
| 2024-09-03 | 85.13 | 88.18 | 85.13 | 87.34 | +1.96% | 28,940 | 251,638,224 |
| 2024-09-02 | 87.07 | 87.78 | 85.11 | 85.66 | -3.63% | 35,457 | 306,011,804 |
| 2024-08-30 | 83.26 | 93.1 | 82.68 | 88.89 | +6.58% | 66,110 | 589,349,810 |
| 2024-08-29 | 81 | 86.6 | 80.9 | 83.4 | +1.92% | 37,174 | 312,717,746 |
| 2024-08-28 | 81.92 | 83.6 | 81.15 | 81.83 | -0.64% | 17,184 | 141,147,165 |
| 2024-08-27 | 82.88 | 84.08 | 81 | 82.36 | -1.1% | 20,211 | 167,454,975 |
| 2024-08-26 | 83.07 | 83.98 | 82.22 | 83.28 | +0.45% | 19,284 | 160,018,176 |
| 2024-08-23 | 80.48 | 84.3 | 80.22 | 82.91 | +3.01% | 31,584 | 260,015,443 |
| 2024-08-22 | 87.08 | 87.73 | 80 | 80.49 | -7.15% | 54,525 | 448,365,406 |
| 2024-08-21 | 86.13 | 87.3 | 85.78 | 86.69 | +0.1% | 21,339 | 184,777,152 |
| 2024-08-20 | 87.52 | 88.2 | 86.15 | 86.6 | -1.09% | 27,568 | 240,010,452 |
| 2024-08-19 | 88.79 | 90.56 | 87.06 | 87.55 | -1.97% | 31,589 | 279,697,739 |
| 2024-08-16 | 89.15 | 90.6 | 88.77 | 89.31 | -0.76% | 38,098 | 341,503,645 |
| 2024-08-15 | 85.95 | 94.3 | 85.6 | 89.99 | +4.6% | 75,916 | 686,705,752 |
| 2024-08-14 | 86.14 | 87.88 | 85.87 | 86.03 | -1.4% | 36,738 | 319,259,547 |
| 2024-08-13 | 84.53 | 87.99 | 84.19 | 87.25 | +3.78% | 40,376 | 347,181,299 |
| 2024-08-12 | 85 | 86 | 83.5 | 84.07 | -1.51% | 28,066 | 237,745,201 |
| 2024-08-09 | 87.28 | 88.45 | 85 | 85.36 | -0.36% | 42,871 | 371,863,974 |
| 2024-08-08 | 84.6 | 89 | 84.6 | 85.67 | +0.55% | 51,633 | 447,013,809 |
| 2024-08-07 | 84.13 | 86.9 | 84.13 | 85.2 | -0.58% | 31,651 | 270,198,964 |
| 2024-08-06 | 87.92 | 88.48 | 83.58 | 85.7 | +0.29% | 50,487 | 430,569,222 |
| 2024-08-05 | 84.8 | 89.76 | 84.8 | 85.45 | +0.18% | 70,546 | 616,683,888 |
| 2024-08-02 | 87.94 | 90.69 | 84.91 | 85.3 | -3.42% | 54,585 | 476,147,110 |
| 2024-08-01 | 88 | 90.39 | 87.68 | 88.32 | -2.19% | 84,994 | 754,848,173 |
| 2024-07-31 | 75.58 | 90.3 | 75.07 | 90.3 | +20% | 110,776 | 960,897,077 |
| 2024-07-30 | 73.73 | 75.95 | 73.32 | 75.25 | +1.48% | 21,076 | 157,866,635 |
| 2024-07-29 | 76.28 | 76.6 | 73.87 | 74.15 | -2.79% | 25,287 | 189,002,029 |
| 2024-07-26 | 72.51 | 78.5 | 72.35 | 76.28 | +5% | 38,987 | 296,247,443 |
| 2024-07-25 | 72.72 | 75 | 72.13 | 72.65 | -0.41% | 32,161 | 236,689,385 |
| 2024-07-24 | 79.79 | 81.47 | 72.75 | 72.95 | -9.27% | 51,581 | 390,550,940 |
| 2024-07-23 | 82.5 | 83.85 | 80.25 | 80.4 | -4.27% | 29,928 | 245,336,436 |
| 2024-07-22 | 83.5 | 85.51 | 80.6 | 83.99 | +3.85% | 43,556 | 360,902,067 |
| 2024-07-19 | 77.15 | 82.4 | 77.01 | 80.88 | +4.11% | 37,140 | 297,776,121 |
| 2024-07-18 | 76 | 77.88 | 74.57 | 77.69 | +1.45% | 19,337 | 147,737,801 |
| 2024-07-17 | 77.2 | 78.69 | 76.39 | 76.58 | -1.03% | 17,050 | 132,103,138 |
| 2024-07-16 | 75.66 | 77.55 | 75.66 | 77.38 | +1.5% | 15,295 | 117,820,065 |
| 2024-07-15 | 77.01 | 77.38 | 75.9 | 76.24 | -1.52% | 11,799 | 90,165,016 |
| 2024-07-12 | 77.1 | 77.87 | 76.56 | 77.42 | -0.27% | 16,191 | 124,953,751 |
| 2024-07-11 | 77.37 | 79.12 | 76.07 | 77.63 | +2.82% | 28,175 | 219,126,562 |
| 2024-07-10 | 75.3 | 77.17 | 75.18 | 75.5 | -1.05% | 19,004 | 144,426,249 |
| 2024-07-09 | 73.82 | 76.9 | 73.82 | 76.3 | +3.18% | 29,210 | 220,620,158 |
| 2024-07-08 | 74.49 | 75.48 | 73.11 | 73.95 | -1.49% | 18,035 | 133,659,555 |
| 2024-07-05 | 74 | 75.82 | 72.88 | 75.07 | +2.28% | 22,993 | 171,790,346 |
| 2024-07-04 | 75.5 | 76.39 | 73.31 | 73.4 | -3.18% | 20,793 | 154,841,436 |
| 2024-07-03 | 76 | 76.94 | 74.2 | 75.81 | -0.38% | 19,790 | 149,917,928 |
| 2024-07-02 | 77.4 | 78.59 | 75.78 | 76.1 | -1.79% | 20,925 | 161,329,184 |
| 2024-07-01 | 76 | 78.4 | 75.51 | 77.49 | -1.8% | 30,446 | 233,877,225 |
| 2024-06-28 | 83.89 | 85.18 | 77.97 | 78.91 | -5.16% | 48,222 | 392,223,587 |
| 2024-06-27 | 85.2 | 85.75 | 83.07 | 83.2 | -3.35% | 23,821 | 200,861,353 |
| 2024-06-26 | 83.24 | 86.66 | 82.58 | 86.08 | +3.28% | 31,098 | 264,819,215 |
| 2024-06-25 | 84.51 | 85 | 81.51 | 83.35 | -0.84% | 29,498 | 245,231,102 |
| 2024-06-24 | 85.86 | 87.88 | 84.01 | 84.06 | -2.82% | 31,558 | 272,234,332 |
| 2024-06-21 | 87.24 | 87.85 | 84.8 | 86.5 | -0.02% | 29,611 | 255,840,371 |
| 2024-06-20 | 84.88 | 88.55 | 84.5 | 86.52 | +0.87% | 39,018 | 338,848,468 |
| 2024-06-19 | 91 | 91.1 | 85.71 | 85.77 | -5.41% | 45,710 | 399,896,897 |
| 2024-06-18 | 89.9 | 91.9 | 89.36 | 90.68 | +1.51% | 38,385 | 348,080,463 |
| 2024-06-17 | 88 | 90 | 87.18 | 89.33 | -1.95% | 35,793 | 317,688,885 |
| 2024-06-14 | 87 | 94.95 | 85.02 | 91.11 | -26.33% | 69,257 | 622,542,353 |
| 2024-06-13 | 121.69 | 126.98 | 121.05 | 123.68 | +1.54% | 29,449 | 364,912,891 |
| 2024-06-12 | 119.92 | 123.19 | 119.86 | 121.8 | +0.54% | 18,793 | 228,882,839 |
| 2024-06-11 | 117.62 | 123.2 | 117 | 121.14 | +2.84% | 26,410 | 318,672,418 |
| 2024-06-07 | 116 | 118.3 | 115.28 | 117.79 | +1.54% | 21,201 | 248,292,967 |
| 2024-06-06 | 119.77 | 119.95 | 115 | 116 | -2.38% | 22,055 | 258,586,422 |
| 2024-06-05 | 118.84 | 120.99 | 118.18 | 118.83 | -0.91% | 17,604 | 210,067,374 |
| 2024-06-04 | 115.19 | 121.3 | 115.19 | 119.92 | +3.38% | 26,935 | 319,749,711 |
| 2024-06-03 | 114.58 | 116.72 | 114.08 | 116 | +0.35% | 13,352 | 154,492,858 |
| 2024-05-31 | 115.51 | 117.45 | 115.05 | 115.6 | +0.47% | 15,609 | 181,477,567 |
| 2024-05-30 | 113.8 | 115.79 | 112.67 | 115.06 | +0.53% | 13,837 | 158,360,731 |
| 2024-05-29 | 113.11 | 115.8 | 113.02 | 114.45 | +0.61% | 13,203 | 151,388,689 |
| 2024-05-28 | 115.01 | 116.8 | 113.4 | 113.76 | -1.91% | 17,054 | 196,017,421 |
| 2024-05-27 | 113.9 | 116.28 | 112.2 | 115.98 | +1.86% | 16,942 | 193,121,538 |
| 2024-05-24 | 116.02 | 117.33 | 113.55 | 113.86 | -2.67% | 16,471 | 189,405,669 |
| 2024-05-23 | 120.05 | 120.9 | 116.2 | 116.98 | -2.76% | 20,642 | 243,249,631 |
| 2024-05-22 | 118.44 | 121.78 | 118.44 | 120.3 | +1.09% | 18,023 | 216,895,855 |
| 2024-05-21 | 118.93 | 121.23 | 118.08 | 119 | -1.01% | 16,825 | 201,159,307 |
| 2024-05-20 | 118.52 | 123.71 | 117.88 | 120.21 | +0.59% | 27,411 | 332,495,663 |
| 2024-05-17 | 115.57 | 119.59 | 114.5 | 119.5 | +2.14% | 27,462 | 320,641,210 |
| 2024-05-16 | 118 | 119.8 | 116.31 | 117 | +0.39% | 25,726 | 302,727,628 |
| 2024-05-15 | 128.42 | 128.91 | 115.76 | 116.55 | -8.34% | 44,994 | 538,951,245 |
| 2024-05-14 | 124.6 | 127.16 | 122.78 | 127.16 | +1.07% | 28,544 | 355,475,335 |
| 2024-05-13 | 124 | 129.26 | 122.36 | 125.81 | -0.62% | 33,734 | 422,535,654 |
| 2024-05-10 | 123.54 | 128.09 | 123.51 | 126.6 | +1.31% | 37,138 | 468,491,008 |
| 2024-05-09 | 123.31 | 127.5 | 122.8 | 124.96 | +1.34% | 34,956 | 436,517,283 |
| 2024-05-08 | 126 | 127.24 | 122.88 | 123.31 | -3.41% | 29,571 | 367,200,935 |
| 2024-05-07 | 128.2 | 130.96 | 126 | 127.66 | -0.92% | 45,608 | 585,648,268 |
| 2024-05-06 | 136.5 | 137.8 | 128.3 | 128.85 | -2.25% | 58,483 | 775,906,850 |
| 2024-04-30 | 132.04 | 135.66 | 129.03 | 131.81 | +0.33% | 63,416 | 844,608,485 |
| 2024-04-29 | 125 | 138 | 124.01 | 131.37 | +7.12% | 88,172 | 1,151,550,334 |
| 2024-04-26 | 108 | 122.64 | 105.6 | 122.64 | +20% | 67,188 | 767,460,152 |
| 2024-04-25 | 102.85 | 104.44 | 102.03 | 102.2 | -1.47% | 12,402 | 127,756,484 |
| 2024-04-24 | 103.16 | 104.33 | 102.41 | 103.72 | +0.71% | 12,471 | 129,076,733 |
| 2024-04-23 | 103 | 104.56 | 102.6 | 102.99 | -0.23% | 10,213 | 105,594,265 |
| 2024-04-22 | 102.63 | 105.5 | 101.54 | 103.23 | -0.11% | 12,973 | 134,571,723 |
| 2024-04-19 | 103.5 | 104.98 | 102.6 | 103.34 | -1.72% | 17,682 | 183,436,267 |
| 2024-04-18 | 102.79 | 108.85 | 101.2 | 105.15 | +2.18% | 29,687 | 312,591,394 |
| 2024-04-17 | 99.95 | 103.04 | 99 | 102.91 | +3.97% | 18,154 | 184,614,934 |
| 2024-04-16 | 101.5 | 103.75 | 98.8 | 98.98 | -3.87% | 18,349 | 185,933,492 |
| 2024-04-15 | 97.3 | 106 | 97.3 | 102.97 | +4.77% | 29,028 | 297,583,926 |
| 2024-04-12 | 100 | 101.33 | 98.22 | 98.28 | -1.71% | 11,471 | 114,036,336 |
| 2024-04-11 | 99.59 | 101.8 | 97.67 | 99.99 | -0.55% | 15,392 | 154,206,746 |
| 2024-04-10 | 103.2 | 103.2 | 99.55 | 100.54 | -2.7% | 14,062 | 141,568,663 |
| 2024-04-09 | 104 | 104.06 | 102.02 | 103.33 | +0.53% | 10,014 | 103,361,897 |
| 2024-04-08 | 106.41 | 106.41 | 102.52 | 102.79 | -4.12% | 15,818 | 164,813,623 |
| 2024-04-03 | 108.57 | 109.66 | 107 | 107.21 | -2.06% | 10,393 | 112,145,177 |
| 2024-04-02 | 110.55 | 110.56 | 108.5 | 109.47 | -1.2% | 14,205 | 155,416,155 |
| 2024-04-01 | 111 | 111.98 | 109.79 | 110.8 | +2.15% | 21,218 | 235,504,181 |
| 2024-03-29 | 107.88 | 108.97 | 105.66 | 108.47 | +0.66% | 16,964 | 182,538,610 |
| 2024-03-28 | 106.29 | 109.68 | 105.08 | 107.76 | +2.14% | 19,792 | 212,980,939 |
| 2024-03-27 | 111.8 | 111.8 | 105.5 | 105.5 | -5.56% | 20,385 | 220,189,476 |
| 2024-03-26 | 113.49 | 114.88 | 110.8 | 111.71 | -1.32% | 20,873 | 234,629,455 |
| 2024-03-25 | 116 | 116.9 | 113.11 | 113.2 | -3.28% | 22,137 | 254,971,575 |
| 2024-03-22 | 120.96 | 121.28 | 117 | 117.04 | -3.58% | 31,706 | 375,227,231 |
| 2024-03-21 | 121 | 127 | 120.5 | 121.38 | +1.74% | 47,749 | 590,385,956 |
| 2024-03-20 | 116.31 | 120.69 | 116.31 | 119.3 | +1.97% | 24,693 | 292,651,774 |
| 2024-03-19 | 120.77 | 120.99 | 116.81 | 116.99 | -4.04% | 28,611 | 339,545,941 |
| 2024-03-18 | 118.15 | 122.95 | 117.28 | 121.91 | +3.95% | 36,043 | 435,157,025 |
| 2024-03-15 | 116.66 | 117.5 | 113.31 | 117.28 | +0.67% | 20,468 | 235,973,291 |
| 2024-03-14 | 118 | 119.95 | 114.98 | 116.5 | -1.61% | 18,573 | 217,480,442 |
| 2024-03-13 | 119 | 119.62 | 117.5 | 118.41 | -1.01% | 20,265 | 240,258,251 |
| 2024-03-12 | 119.09 | 121.83 | 118.18 | 119.62 | +1.23% | 29,236 | 350,180,351 |
| 2024-03-11 | 113.82 | 118.31 | 113.82 | 118.17 | +3.52% | 23,236 | 270,541,007 |
| 2024-03-08 | 113.93 | 114.98 | 112.7 | 114.15 | +0.22% | 19,425 | 221,029,876 |
| 2024-03-07 | 117.09 | 118.24 | 113.9 | 113.9 | -3.68% | 27,801 | 322,157,569 |
| 2024-03-06 | 116.05 | 122 | 115.28 | 118.25 | +1.33% | 28,436 | 335,697,861 |
| 2024-03-05 | 118.82 | 119.8 | 115.88 | 116.7 | -3.4% | 28,350 | 334,762,629 |
| 2024-03-04 | 122 | 124.4 | 119.01 | 120.81 | -1.95% | 32,445 | 392,426,590 |
| 2024-03-01 | 120.5 | 125.5 | 117 | 123.21 | +2.59% | 46,125 | 555,851,785 |
| 2024-02-29 | 113.98 | 121 | 113.9 | 120.1 | +3.71% | 43,515 | 512,573,953 |
| 2024-02-28 | 121.1 | 127.69 | 115.76 | 115.8 | -3.52% | 59,812 | 736,403,311 |
| 2024-02-27 | 115 | 120.1 | 114.45 | 120.02 | +4.37% | 34,578 | 404,413,721 |
| 2024-02-26 | 114.5 | 117.5 | 114 | 115 | -1.23% | 26,350 | 304,170,845 |
| 2024-02-23 | 119.5 | 119.5 | 114 | 116.43 | +0.22% | 28,896 | 335,037,328 |
| 2024-02-22 | 111.88 | 117.98 | 111.88 | 116.17 | +2.13% | 32,138 | 369,572,028 |
| 2024-02-21 | 107.59 | 121.2 | 106.5 | 113.75 | +2.78% | 54,218 | 617,848,472 |
| 2024-02-20 | 107.17 | 113.11 | 106.09 | 110.67 | +2.8% | 34,843 | 382,792,935 |
| 2024-02-19 | 106 | 108.88 | 104.82 | 107.66 | +0.26% | 26,798 | 286,227,878 |
| 2024-02-08 | 105.95 | 111.85 | 104.1 | 107.38 | +4.14% | 33,940 | 369,196,603 |
| 2024-02-07 | 102 | 107.99 | 101.52 | 103.11 | +1.09% | 37,386 | 392,072,519 |
| 2024-02-06 | 89.1 | 102.79 | 89.1 | 102 | +12.26% | 34,185 | 331,423,108 |
| 2024-02-05 | 95.95 | 96 | 88.5 | 90.86 | -7.29% | 33,463 | 309,195,053 |
| 2024-02-02 | 102.9 | 104.44 | 93.81 | 98 | -4.83% | 35,457 | 348,887,611 |
| 2024-02-01 | 101.7 | 107.98 | 98.46 | 102.97 | -1.45% | 24,742 | 257,152,638 |
| 2024-01-31 | 107.04 | 109.99 | 103.72 | 104.49 | +0.44% | 27,713 | 296,207,258 |
| 2024-01-30 | 108.98 | 110.8 | 103.6 | 104.03 | -4.45% | 23,255 | 247,651,971 |
| 2024-01-29 | 116.12 | 116.99 | 108.8 | 108.88 | -6.46% | 27,348 | 305,779,779 |
| 2024-01-26 | 115.97 | 119.5 | 115.6 | 116.4 | -1.16% | 27,183 | 319,690,972 |
| 2024-01-25 | 117.5 | 120.59 | 115.5 | 117.77 | -2.67% | 44,092 | 519,266,881 |
| 2024-01-24 | 112.6 | 121.99 | 108.66 | 121 | +8.53% | 50,368 | 579,635,716 |
| 2024-01-23 | 105 | 113.22 | 105 | 111.49 | +5.18% | 33,866 | 372,883,317 |
| 2024-01-22 | 110.95 | 112.3 | 104.12 | 106 | -5.1% | 21,126 | 229,778,402 |
| 2024-01-19 | 113.6 | 114.88 | 111.11 | 111.7 | -1.77% | 16,511 | 185,947,328 |
| 2024-01-18 | 111 | 114.52 | 108.93 | 113.71 | +1.86% | 27,895 | 311,185,096 |
| 2024-01-17 | 115.25 | 115.25 | 111.63 | 111.63 | -3.9% | 14,198 | 160,854,746 |
| 2024-01-16 | 115.9 | 117.19 | 112.2 | 116.16 | +0.63% | 22,660 | 259,759,408 |
| 2024-01-15 | 112.7 | 116.74 | 112.55 | 115.43 | +1.19% | 14,116 | 162,095,597 |
| 2024-01-12 | 115.81 | 116.42 | 113.73 | 114.07 | -2.05% | 12,112 | 139,171,500 |
| 2024-01-11 | 112 | 117.49 | 112 | 116.46 | +3.03% | 17,377 | 200,703,911 |
| 2024-01-10 | 112.58 | 114.99 | 110.51 | 113.03 | +0.4% | 19,007 | 214,536,564 |
| 2024-01-09 | 119.21 | 119.99 | 110.32 | 112.58 | -5.14% | 31,385 | 359,124,908 |
| 2024-01-08 | 118.25 | 121.98 | 118.11 | 118.68 | -1.02% | 17,349 | 208,000,755 |
| 2024-01-05 | 120.99 | 123.65 | 118.53 | 119.9 | -0.65% | 16,489 | 199,546,309 |
| 2024-01-04 | 123.99 | 124 | 119 | 120.68 | -2.89% | 18,635 | 225,460,606 |
| 2024-01-03 | 124.85 | 126.45 | 122.65 | 124.27 | -0.58% | 11,444 | 142,500,887 |
| 2024-01-02 | 127 | 127.18 | 124.75 | 125 | -1.03% | 11,491 | 144,592,656 |
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：