股票概览
325.37
-0.46%
-1.51
327.52
开盘价
332.9
最高价
320.5
最低价
31,199
成交量
数据更新至: 2024-12-31
技术指标
333.28
MA5 (5日均线)
334.35
MA10 (10日均线)
308.20
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 | 327.52 | 332.9 | 320.5 | 325.37 | -0.46% | 31,199 | 1,024,290,128 |
| 2024-12-30 | 328.04 | 337.77 | 326 | 326.88 | -1.76% | 25,376 | 836,323,678 |
| 2024-12-27 | 349.02 | 363.36 | 332 | 332.75 | -5.31% | 33,941 | 1,172,027,590 |
| 2024-12-26 | 330 | 365.98 | 330 | 351.4 | +6.48% | 33,816 | 1,173,149,723 |
| 2024-12-25 | 332.64 | 336.98 | 322 | 330 | -1.79% | 27,512 | 905,567,530 |
| 2024-12-24 | 331.52 | 336 | 318.5 | 336 | +2.13% | 39,133 | 1,282,404,988 |
| 2024-12-23 | 349.5 | 355 | 325.99 | 329 | -5.49% | 45,554 | 1,527,989,453 |
| 2024-12-20 | 333 | 378.66 | 332.99 | 348.1 | +4.22% | 53,778 | 1,890,131,016 |
| 2024-12-19 | 325 | 355 | 321.01 | 334 | +1.21% | 49,368 | 1,655,740,576 |
| 2024-12-18 | 292.99 | 339.88 | 280.01 | 330 | +14.64% | 52,922 | 1,645,096,467 |
| 2024-12-17 | 301.38 | 303.88 | 287 | 287.86 | -5.27% | 28,287 | 825,420,180 |
| 2024-12-16 | 315.5 | 335 | 296.23 | 303.88 | -3.51% | 47,125 | 1,473,555,898 |
| 2024-12-13 | 300 | 330 | 296.12 | 314.94 | +4.67% | 44,061 | 1,393,051,628 |
| 2024-12-12 | 305 | 305.99 | 288.26 | 300.9 | +0.97% | 36,690 | 1,086,123,419 |
| 2024-12-11 | 272 | 308 | 271.03 | 298 | +9.95% | 41,422 | 1,203,695,804 |
| 2024-12-10 | 272.8 | 277.27 | 265 | 271.03 | +3.26% | 28,789 | 783,575,329 |
| 2024-12-09 | 255 | 267 | 254.09 | 262.48 | +1.76% | 17,468 | 459,275,357 |
| 2024-12-06 | 251.99 | 260.99 | 246.1 | 257.94 | -1.45% | 28,936 | 733,926,974 |
| 2024-12-05 | 257.67 | 265.8 | 250.5 | 261.74 | -0.01% | 26,472 | 681,152,932 |
| 2024-12-04 | 261.49 | 268.93 | 253 | 261.76 | +1.46% | 19,725 | 516,619,101 |
| 2024-12-03 | 273.68 | 273.68 | 255 | 257.99 | -4.98% | 28,515 | 739,585,707 |
| 2024-12-02 | 280 | 283.5 | 268.96 | 271.5 | -2.69% | 28,424 | 783,819,706 |
| 2024-11-29 | 272.34 | 288.58 | 267 | 279 | +1.49% | 29,125 | 803,494,645 |
| 2024-11-28 | 260.65 | 292.44 | 257.8 | 274.91 | +5.59% | 34,282 | 944,270,712 |
| 2024-11-27 | 243.21 | 260.85 | 240.18 | 260.36 | +6.99% | 24,415 | 613,095,622 |
| 2024-11-26 | 244.1 | 254.5 | 241.52 | 243.35 | -0.43% | 18,132 | 450,886,407 |
| 2024-11-25 | 255.63 | 256.4 | 238 | 244.4 | -3.78% | 21,768 | 529,091,124 |
| 2024-11-22 | 254.1 | 272.3 | 253 | 254 | -0.66% | 32,596 | 858,182,131 |
| 2024-11-21 | 256 | 267 | 250.36 | 255.68 | +1.32% | 27,037 | 704,553,220 |
| 2024-11-20 | 242 | 257.77 | 238.9 | 252.36 | +4.04% | 24,689 | 622,148,534 |
| 2024-11-19 | 242.01 | 251.44 | 234.56 | 242.55 | +0.25% | 19,634 | 474,832,472 |
| 2024-11-18 | 255.5 | 256.94 | 237.77 | 241.95 | -4.85% | 29,671 | 730,403,396 |
| 2024-11-15 | 247.86 | 265.62 | 241.1 | 254.29 | +2.74% | 37,653 | 957,092,309 |
| 2024-11-14 | 246 | 261 | 243 | 247.51 | +1.18% | 30,684 | 780,147,921 |
| 2024-11-13 | 243.89 | 247.44 | 237 | 244.62 | +0.3% | 23,518 | 571,092,471 |
| 2024-11-12 | 240.26 | 250 | 230.16 | 243.9 | +1.65% | 31,955 | 766,656,271 |
| 2024-11-11 | 236.99 | 244.68 | 231.3 | 239.93 | +1.79% | 32,546 | 772,650,583 |
| 2024-11-08 | 238.89 | 248.46 | 229.4 | 235.7 | +1.05% | 31,501 | 748,382,820 |
| 2024-11-07 | 228.03 | 235.97 | 226 | 233.25 | +0.81% | 19,484 | 449,170,296 |
| 2024-11-06 | 237.6 | 241.38 | 228.9 | 231.37 | -2.38% | 27,158 | 637,071,464 |
| 2024-11-05 | 219.04 | 242 | 219.04 | 237.02 | +8.87% | 42,823 | 993,394,510 |
| 2024-11-04 | 213 | 219.98 | 210 | 217.71 | +2.92% | 26,973 | 581,559,634 |
| 2024-11-01 | 221 | 221 | 211.1 | 211.53 | -4.29% | 27,665 | 593,617,291 |
| 2024-10-31 | 226 | 227.7 | 220 | 221.01 | -1.78% | 26,436 | 589,118,923 |
| 2024-10-30 | 228 | 230.98 | 221.22 | 225.01 | -1.42% | 23,843 | 536,467,163 |
| 2024-10-29 | 233.1 | 235 | 227.45 | 228.24 | -2.38% | 27,207 | 630,171,454 |
| 2024-10-28 | 237.63 | 239.97 | 232.11 | 233.8 | -1.63% | 23,227 | 545,805,467 |
| 2024-10-25 | 240 | 242.75 | 230.5 | 237.67 | -4.05% | 44,776 | 1,057,344,117 |
| 2024-10-24 | 246.03 | 250.84 | 244 | 247.7 | +0.08% | 14,998 | 371,390,960 |
| 2024-10-23 | 243.54 | 255 | 243.54 | 247.5 | -0.34% | 19,128 | 476,908,200 |
| 2024-10-22 | 254.99 | 256.77 | 238 | 248.35 | -2.8% | 33,140 | 824,940,963 |
| 2024-10-21 | 274.4 | 280 | 255 | 255.5 | -4.66% | 45,784 | 1,221,922,237 |
| 2024-10-18 | 240 | 286.38 | 239.08 | 268 | +11.97% | 44,259 | 1,156,600,558 |
| 2024-10-17 | 237 | 251.99 | 232.05 | 239.34 | +3.23% | 27,100 | 662,286,685 |
| 2024-10-16 | 235.08 | 238.43 | 229 | 231.84 | -3.6% | 21,087 | 490,043,643 |
| 2024-10-15 | 240.8 | 258.58 | 236 | 240.49 | -0.91% | 28,914 | 712,534,677 |
| 2024-10-14 | 230 | 244.6 | 225.01 | 242.7 | +4.16% | 39,382 | 932,293,164 |
| 2024-10-11 | 247 | 249.44 | 227.55 | 233 | -5.67% | 46,545 | 1,105,493,939 |
| 2024-10-10 | 252.66 | 275.61 | 245 | 247 | -2.32% | 69,960 | 1,800,528,220 |
| 2024-10-09 | 253 | 280 | 233.26 | 252.86 | -0.78% | 81,214 | 2,075,879,724 |
| 2024-10-08 | 254.86 | 254.86 | 247.03 | 254.86 | +20% | 41,635 | 1,059,103,386 |
| 2024-09-30 | 181 | 212.38 | 181 | 212.38 | +20% | 31,989 | 640,492,606 |
| 2024-09-27 | 173 | 185 | 172.97 | 176.98 | +3.15% | 16,289 | 288,400,337 |
| 2024-09-26 | 158.88 | 172 | 157.8 | 171.58 | +7.12% | 24,342 | 403,930,560 |
| 2024-09-25 | 160.81 | 168.43 | 158.08 | 160.18 | -0.39% | 22,473 | 363,308,415 |
| 2024-09-24 | 150 | 161.17 | 148.9 | 160.81 | +7.57% | 21,833 | 340,907,381 |
| 2024-09-23 | 144.95 | 151.65 | 143.5 | 149.5 | +3.27% | 14,381 | 213,229,176 |
| 2024-09-20 | 142.8 | 146.97 | 141.6 | 144.77 | +1.28% | 10,431 | 150,764,692 |
| 2024-09-19 | 144.7 | 146 | 141.5 | 142.94 | -1.5% | 12,750 | 182,777,773 |
| 2024-09-18 | 140.26 | 145.6 | 140.26 | 145.12 | +2.2% | 8,771 | 125,754,566 |
| 2024-09-13 | 140.55 | 145.24 | 139.81 | 142 | +0.73% | 7,341 | 104,682,982 |
| 2024-09-12 | 141 | 144.42 | 140.78 | 140.97 | -1.04% | 5,801 | 82,393,855 |
| 2024-09-11 | 143.52 | 144.8 | 141 | 142.45 | -1.42% | 7,108 | 101,383,810 |
| 2024-09-10 | 142.64 | 145.52 | 139.61 | 144.5 | +0.89% | 9,694 | 137,754,220 |
| 2024-09-09 | 143 | 144.86 | 141.28 | 143.23 | +0.14% | 6,317 | 90,247,994 |
| 2024-09-06 | 144.8 | 146.84 | 142.35 | 143.03 | -1.77% | 6,880 | 98,951,957 |
| 2024-09-05 | 148.48 | 148.48 | 143 | 145.6 | +0.46% | 7,241 | 105,506,719 |
| 2024-09-04 | 143.9 | 146.42 | 142.08 | 144.93 | -0.8% | 6,139 | 88,917,164 |
| 2024-09-03 | 144.07 | 149.94 | 144 | 146.1 | +0.19% | 9,290 | 136,815,264 |
| 2024-09-02 | 151.51 | 155.2 | 145.83 | 145.83 | -5.3% | 11,569 | 172,580,502 |
| 2024-08-30 | 146.66 | 155.42 | 143.8 | 153.99 | +5.97% | 14,582 | 222,564,526 |
| 2024-08-29 | 148.92 | 150 | 143.42 | 145.32 | -1.52% | 16,860 | 246,822,041 |
| 2024-08-28 | 152 | 152 | 144.14 | 147.57 | -2.27% | 11,638 | 171,415,874 |
| 2024-08-27 | 154.21 | 154.21 | 150.7 | 151 | -1.02% | 8,537 | 129,952,576 |
| 2024-08-26 | 156.45 | 157.1 | 152.06 | 152.55 | -1.73% | 8,130 | 125,136,316 |
| 2024-08-23 | 156.02 | 156.99 | 152.12 | 155.23 | -0.51% | 9,875 | 152,097,791 |
| 2024-08-22 | 158.36 | 158.68 | 153.03 | 156.02 | -1.08% | 6,671 | 103,574,488 |
| 2024-08-21 | 156.89 | 159.52 | 155.31 | 157.72 | +0.54% | 5,041 | 79,378,540 |
| 2024-08-20 | 157.69 | 159.45 | 155.55 | 156.88 | -0.2% | 5,592 | 87,980,280 |
| 2024-08-19 | 159.36 | 162.82 | 156.6 | 157.2 | -1.72% | 7,764 | 123,778,731 |
| 2024-08-16 | 156.88 | 162.57 | 155.78 | 159.95 | +2.23% | 10,459 | 166,933,028 |
| 2024-08-15 | 160 | 163.63 | 155 | 156.46 | -2.7% | 11,531 | 183,326,340 |
| 2024-08-14 | 161.18 | 163.9 | 157.51 | 160.8 | +0.21% | 14,069 | 226,215,764 |
| 2024-08-13 | 155.7 | 160.46 | 155.7 | 160.46 | +2.81% | 7,783 | 123,358,164 |
| 2024-08-12 | 156.31 | 158.24 | 154.82 | 156.07 | -0.64% | 4,899 | 76,590,240 |
| 2024-08-09 | 156.07 | 158.71 | 153.8 | 157.08 | +1.51% | 9,074 | 142,716,842 |
| 2024-08-08 | 154.23 | 157.39 | 151.27 | 154.74 | +0.77% | 10,071 | 155,555,451 |
| 2024-08-07 | 156.93 | 158.25 | 152.5 | 153.55 | -2.6% | 13,545 | 209,595,583 |
| 2024-08-06 | 158.08 | 161.96 | 155.24 | 157.65 | +2.62% | 17,372 | 274,212,625 |
| 2024-08-05 | 167 | 167.92 | 153.63 | 153.63 | -8.7% | 28,812 | 456,187,780 |
| 2024-08-02 | 169.79 | 171.98 | 166.7 | 168.27 | -1.99% | 9,898 | 167,870,720 |
| 2024-08-01 | 172.72 | 174.8 | 166.45 | 171.68 | -0.18% | 12,296 | 209,841,402 |
| 2024-07-31 | 166 | 173.61 | 163.32 | 171.99 | +3.3% | 13,226 | 224,985,288 |
| 2024-07-30 | 161.54 | 168.21 | 159.23 | 166.5 | +3.07% | 13,189 | 217,860,983 |
| 2024-07-29 | 165.5 | 165.5 | 160.91 | 161.54 | -0.61% | 9,327 | 151,763,926 |
| 2024-07-26 | 165 | 167.97 | 161.86 | 162.53 | -1.2% | 11,154 | 182,015,495 |
| 2024-07-25 | 165.31 | 166 | 160.38 | 164.5 | -1.2% | 12,414 | 202,773,646 |
| 2024-07-24 | 166.5 | 169.47 | 164.37 | 166.5 | 0% | 14,294 | 237,524,358 |
| 2024-07-23 | 174.85 | 175.28 | 166.5 | 166.5 | -5.01% | 18,321 | 311,759,144 |
| 2024-07-22 | 174.23 | 177 | 172.86 | 175.28 | +1% | 15,336 | 268,223,597 |
| 2024-07-19 | 170.51 | 179.65 | 169.56 | 173.54 | +1.48% | 21,910 | 382,345,318 |
| 2024-07-18 | 170.99 | 173.93 | 165.19 | 171.01 | -0.85% | 22,209 | 375,117,379 |
| 2024-07-17 | 173.62 | 176.18 | 171 | 172.47 | -1.1% | 19,277 | 334,305,007 |
| 2024-07-16 | 165.97 | 176.53 | 165.01 | 174.39 | +4.56% | 32,615 | 556,137,638 |
| 2024-07-15 | 162 | 174.31 | 162 | 166.79 | +6.93% | 41,294 | 688,214,598 |
| 2024-07-12 | 154.5 | 157.74 | 152.25 | 155.98 | +0.24% | 10,095 | 157,222,204 |
| 2024-07-11 | 155.06 | 160.2 | 151.1 | 155.6 | +1.63% | 19,053 | 298,000,527 |
| 2024-07-10 | 149.2 | 154.25 | 147.51 | 153.1 | +2.52% | 12,943 | 196,321,554 |
| 2024-07-09 | 144.26 | 150.18 | 144.26 | 149.34 | +3% | 15,879 | 235,038,114 |
| 2024-07-08 | 143.86 | 148.69 | 143.5 | 144.99 | +0.79% | 13,146 | 192,101,939 |
| 2024-07-05 | 140.8 | 145.9 | 135.94 | 143.86 | +1.84% | 14,652 | 205,588,658 |
| 2024-07-04 | 141.82 | 145.97 | 140.44 | 141.26 | -1.62% | 13,399 | 192,360,067 |
| 2024-07-03 | 139.5 | 146.89 | 139 | 143.58 | +2.08% | 11,158 | 160,082,635 |
| 2024-07-02 | 145.32 | 146.18 | 139.97 | 140.65 | -3.39% | 8,144 | 115,383,687 |
| 2024-07-01 | 145 | 148.87 | 139.85 | 145.59 | -0.54% | 14,685 | 212,394,429 |
| 2024-06-28 | 143.26 | 148.44 | 142.73 | 146.38 | +1.58% | 13,437 | 195,743,261 |
| 2024-06-27 | 145 | 151.45 | 142.51 | 144.1 | +1.7% | 22,260 | 328,012,021 |
| 2024-06-26 | 138.08 | 142.76 | 136.15 | 141.69 | +2.42% | 9,503 | 132,558,563 |
| 2024-06-25 | 143.15 | 145 | 137 | 138.34 | -3.39% | 12,013 | 167,601,736 |
| 2024-06-24 | 142.29 | 150.29 | 142.06 | 143.2 | +0.53% | 18,204 | 267,816,207 |
| 2024-06-21 | 142.07 | 144.06 | 140.03 | 142.45 | -0.2% | 7,848 | 111,470,276 |
| 2024-06-20 | 138.85 | 144.8 | 138 | 142.73 | +2.79% | 13,312 | 189,380,705 |
| 2024-06-19 | 139.94 | 142.5 | 137.38 | 138.85 | -0.78% | 13,026 | 181,124,526 |
| 2024-06-18 | 144.41 | 145 | 138.51 | 139.94 | -3.01% | 19,375 | 272,631,245 |
| 2024-06-17 | 142.72 | 146.5 | 140.01 | 144.28 | +1.96% | 10,412 | 149,781,895 |
| 2024-06-14 | 138.46 | 141.5 | 136.6 | 141.5 | +1.48% | 17,079 | 238,193,714 |
| 2024-06-13 | 137.3 | 141.59 | 137.3 | 139.44 | +2.02% | 13,548 | 189,480,651 |
| 2024-06-12 | 133.28 | 140.89 | 133.16 | 136.68 | +2.64% | 13,153 | 180,698,714 |
| 2024-06-11 | 127.02 | 133.99 | 126.88 | 133.17 | +3.92% | 10,646 | 139,273,509 |
| 2024-06-07 | 132.11 | 133 | 127.5 | 128.15 | -2.18% | 8,237 | 106,805,291 |
| 2024-06-06 | 132.5 | 135.49 | 130.49 | 131 | -1.03% | 8,679 | 115,671,425 |
| 2024-06-05 | 132.46 | 136.2 | 132.18 | 132.37 | -1.03% | 9,767 | 130,490,055 |
| 2024-06-04 | 132.99 | 134.87 | 131.66 | 133.75 | +0.43% | 10,224 | 136,529,205 |
| 2024-06-03 | 129.15 | 135.58 | 129.15 | 133.18 | +1.91% | 17,871 | 238,727,366 |
| 2024-05-31 | 129 | 131.7 | 129 | 130.69 | +0.95% | 8,913 | 116,590,734 |
| 2024-05-30 | 123 | 131.35 | 120.86 | 129.46 | +5.4% | 18,126 | 232,869,350 |
| 2024-05-29 | 124.9 | 127.8 | 122.24 | 122.83 | -1.74% | 5,356 | 66,762,858 |
| 2024-05-28 | 124.96 | 129.66 | 123.67 | 125 | +0.13% | 6,834 | 86,932,675 |
| 2024-05-27 | 121.3 | 125.01 | 119.68 | 124.84 | +2.7% | 6,195 | 76,000,679 |
| 2024-05-24 | 124.82 | 125.76 | 121.4 | 121.56 | -2.2% | 7,390 | 91,249,623 |
| 2024-05-23 | 127.21 | 128.67 | 123.66 | 124.3 | -2.84% | 7,813 | 98,265,005 |
| 2024-05-22 | 128.99 | 129.3 | 126.3 | 127.93 | -0.13% | 6,418 | 81,898,135 |
| 2024-05-21 | 129 | 129.93 | 127.57 | 128.1 | -0.92% | 3,986 | 51,305,408 |
| 2024-05-20 | 126.61 | 132 | 126.42 | 129.29 | +1.64% | 10,767 | 139,963,074 |
| 2024-05-17 | 128.3 | 128.44 | 125.55 | 127.2 | -0.75% | 10,197 | 129,305,545 |
| 2024-05-16 | 129 | 130.49 | 127.18 | 128.16 | -0.28% | 5,684 | 73,122,771 |
| 2024-05-15 | 132 | 132.83 | 128.36 | 128.52 | -3.23% | 8,529 | 110,834,197 |
| 2024-05-14 | 135 | 137.56 | 132.5 | 132.81 | +2.91% | 19,766 | 267,033,334 |
| 2024-05-13 | 123.46 | 131.22 | 123 | 129.05 | +3.22% | 16,465 | 212,728,883 |
| 2024-05-10 | 127.66 | 129.38 | 124.82 | 125.02 | -1.56% | 9,204 | 116,047,345 |
| 2024-05-09 | 125.7 | 127.88 | 125.7 | 127 | +0.97% | 4,987 | 63,368,670 |
| 2024-05-08 | 128.4 | 128.93 | 124.91 | 125.78 | -2.21% | 7,584 | 95,755,193 |
| 2024-05-07 | 128.94 | 129.63 | 127.3 | 128.62 | -0.26% | 7,387 | 95,115,859 |
| 2024-05-06 | 125.5 | 129.59 | 125.48 | 128.96 | +5.59% | 14,546 | 186,097,303 |
| 2024-04-30 | 125 | 127.8 | 122.13 | 122.13 | -2.34% | 8,036 | 99,527,230 |
| 2024-04-29 | 118.64 | 126.5 | 118.64 | 125.05 | +5.44% | 14,237 | 176,497,260 |
| 2024-04-26 | 119.47 | 121.34 | 117.51 | 118.6 | +0.17% | 16,202 | 193,380,967 |
| 2024-04-25 | 122.76 | 123.86 | 118.37 | 118.4 | -4.14% | 16,365 | 196,145,057 |
| 2024-04-24 | 123.81 | 124.7 | 117.11 | 123.51 | -0.55% | 21,721 | 265,645,932 |
| 2024-04-23 | 122.8 | 125.55 | 121.01 | 124.19 | +0.89% | 11,893 | 146,948,885 |
| 2024-04-22 | 118.75 | 124.6 | 116.18 | 123.1 | +3.93% | 17,358 | 211,472,812 |
| 2024-04-19 | 117.9 | 120.6 | 116 | 118.45 | -0.84% | 12,123 | 143,518,078 |
| 2024-04-18 | 119 | 124.89 | 117.31 | 119.45 | +0.14% | 16,128 | 194,688,887 |
| 2024-04-17 | 113.53 | 120.95 | 113.53 | 119.28 | +5.65% | 17,490 | 206,622,178 |
| 2024-04-16 | 115.6 | 118 | 112.66 | 112.9 | -3.91% | 16,718 | 191,945,387 |
| 2024-04-15 | 116.38 | 118.78 | 114.35 | 117.5 | -0.02% | 17,521 | 204,133,013 |
| 2024-04-12 | 112 | 119.46 | 111.85 | 117.52 | +5.32% | 20,490 | 238,034,286 |
| 2024-04-11 | 110.33 | 115.68 | 110.33 | 111.58 | -0.46% | 14,959 | 169,881,954 |
| 2024-04-10 | 110 | 112.6 | 107.99 | 112.1 | +1.84% | 14,180 | 156,967,074 |
| 2024-04-09 | 106.66 | 112.53 | 105.98 | 110.07 | +3.2% | 11,824 | 130,298,901 |
| 2024-04-08 | 114.88 | 114.91 | 106.66 | 106.66 | -6.03% | 15,962 | 173,213,767 |
| 2024-04-03 | 111.11 | 114.99 | 108.88 | 113.51 | +1.29% | 14,403 | 160,649,259 |
| 2024-04-02 | 112.86 | 115.6 | 110.73 | 112.06 | +1.66% | 14,916 | 168,107,927 |
| 2024-04-01 | 105.62 | 110.84 | 104.69 | 110.23 | +4.4% | 13,939 | 151,447,819 |
| 2024-03-29 | 102 | 105.65 | 100.32 | 105.58 | +3.62% | 9,695 | 99,801,120 |
| 2024-03-28 | 102.5 | 104.5 | 99.09 | 101.89 | +0.87% | 9,660 | 98,959,590 |
| 2024-03-27 | 105.11 | 105.35 | 101.01 | 101.01 | -4.12% | 10,453 | 107,629,465 |
| 2024-03-26 | 107.51 | 110.8 | 105.1 | 105.35 | -2.33% | 14,176 | 152,202,845 |
| 2024-03-25 | 110 | 110.88 | 107.83 | 107.86 | -2.16% | 10,910 | 119,336,802 |
| 2024-03-22 | 113.05 | 113.64 | 110.11 | 110.24 | -2.35% | 9,686 | 108,310,511 |
| 2024-03-21 | 114.79 | 116.66 | 112.05 | 112.89 | -1.13% | 11,406 | 129,793,120 |
| 2024-03-20 | 115.28 | 115.49 | 112.72 | 114.18 | -0.16% | 9,453 | 107,770,925 |
| 2024-03-19 | 115.98 | 116.98 | 114.25 | 114.36 | -1.92% | 11,797 | 136,091,065 |
| 2024-03-18 | 110.35 | 116.7 | 110.2 | 116.6 | +6.63% | 22,235 | 252,282,229 |
| 2024-03-15 | 109.61 | 110.5 | 107.78 | 109.35 | -0.36% | 13,071 | 142,451,139 |
| 2024-03-14 | 112.18 | 113 | 108.5 | 109.75 | -2.89% | 13,500 | 149,337,128 |
| 2024-03-13 | 112.07 | 114.58 | 111.99 | 113.02 | +0.96% | 15,106 | 171,249,670 |
| 2024-03-12 | 112.76 | 115.32 | 111.31 | 111.95 | -0.93% | 16,056 | 180,888,889 |
| 2024-03-11 | 112.93 | 114.06 | 110.18 | 113 | +0.04% | 14,417 | 160,878,429 |
| 2024-03-08 | 108.11 | 113.5 | 107.53 | 112.95 | +4.97% | 16,518 | 183,397,472 |
| 2024-03-07 | 111.8 | 113.39 | 107.26 | 107.6 | -3.63% | 16,151 | 178,419,712 |
| 2024-03-06 | 112.76 | 113.04 | 109 | 111.65 | -2.06% | 16,653 | 184,666,443 |
| 2024-03-05 | 115.11 | 116.45 | 112.85 | 114 | -1.07% | 14,217 | 163,248,498 |
| 2024-03-04 | 114.8 | 116.48 | 112.53 | 115.23 | +1.1% | 15,667 | 180,255,964 |
| 2024-03-01 | 112.01 | 115.19 | 110.66 | 113.98 | +1.76% | 18,246 | 206,550,944 |
| 2024-02-29 | 108 | 112.68 | 107.51 | 112.01 | +3.12% | 23,006 | 254,505,912 |
| 2024-02-28 | 118.79 | 118.79 | 108.21 | 108.62 | -8.32% | 25,003 | 285,270,387 |
| 2024-02-27 | 115.04 | 118.63 | 114.48 | 118.48 | +2.23% | 16,326 | 189,990,901 |
| 2024-02-26 | 112.73 | 118.24 | 111.8 | 115.9 | +2.62% | 16,989 | 194,982,827 |
| 2024-02-23 | 113.98 | 115.25 | 108.36 | 112.94 | -1.21% | 20,697 | 229,366,165 |
| 2024-02-22 | 113.06 | 116.85 | 111.99 | 114.32 | +0.44% | 12,466 | 142,861,131 |
| 2024-02-21 | 114.88 | 116.48 | 111.6 | 113.82 | -0.17% | 18,639 | 213,121,692 |
| 2024-02-20 | 117 | 117 | 111.6 | 114.01 | -3.52% | 16,462 | 186,912,756 |
| 2024-02-19 | 126 | 126 | 114.36 | 118.17 | -4.24% | 20,262 | 237,420,892 |
| 2024-02-08 | 119.12 | 127.66 | 115.12 | 123.4 | +6.38% | 15,024 | 186,393,275 |
| 2024-02-07 | 111 | 119.07 | 110.5 | 116 | +3.49% | 18,444 | 213,411,551 |
| 2024-02-06 | 102.77 | 112.49 | 99.57 | 112.09 | +7.87% | 18,304 | 194,004,309 |
| 2024-02-05 | 106.5 | 107.99 | 98.38 | 103.91 | -2.81% | 13,325 | 137,465,045 |
| 2024-02-02 | 113.63 | 114.6 | 103.18 | 106.91 | -5.3% | 10,140 | 110,313,686 |
| 2024-02-01 | 108.68 | 116.88 | 107 | 112.89 | +3.57% | 17,024 | 190,578,003 |
| 2024-01-31 | 112.66 | 114.1 | 108.89 | 109 | -3.54% | 10,084 | 111,956,658 |
| 2024-01-30 | 116.89 | 118.49 | 112.79 | 113 | -2.25% | 8,317 | 95,929,892 |
| 2024-01-29 | 122.1 | 122.58 | 115.5 | 115.6 | -5.43% | 12,169 | 143,298,365 |
| 2024-01-26 | 126.39 | 127.84 | 121.5 | 122.24 | -3.96% | 6,059 | 74,894,875 |
| 2024-01-25 | 121.57 | 129.3 | 120.15 | 127.28 | +4.7% | 10,206 | 129,114,009 |
| 2024-01-24 | 124.68 | 124.85 | 117.67 | 121.57 | -1.77% | 7,512 | 90,672,768 |
| 2024-01-23 | 121.98 | 125.72 | 120.21 | 123.76 | +1.65% | 8,968 | 110,365,093 |
| 2024-01-22 | 131.01 | 132.7 | 120.56 | 121.75 | -7.24% | 12,883 | 162,405,760 |
| 2024-01-19 | 131.99 | 136.78 | 130.35 | 131.25 | +0.13% | 8,921 | 119,237,337 |
| 2024-01-18 | 129.29 | 132 | 125.82 | 131.08 | +1.44% | 10,418 | 134,032,801 |
| 2024-01-17 | 137.3 | 137.3 | 129.22 | 129.22 | -5.26% | 11,789 | 155,088,858 |
| 2024-01-16 | 136.98 | 140.38 | 132.6 | 136.39 | -1.16% | 8,510 | 115,175,268 |
| 2024-01-15 | 134 | 139.38 | 132.36 | 137.99 | +1.42% | 10,701 | 146,663,968 |
| 2024-01-12 | 142.5 | 142.51 | 135 | 136.06 | -4.39% | 12,262 | 168,177,023 |
| 2024-01-11 | 138.7 | 142.69 | 137.89 | 142.3 | +2.3% | 8,783 | 123,355,763 |
| 2024-01-10 | 138 | 144.36 | 135 | 139.1 | +0.31% | 7,727 | 107,865,963 |
| 2024-01-09 | 139.05 | 141.85 | 134.88 | 138.67 | -0.24% | 9,850 | 135,863,287 |
| 2024-01-08 | 140.02 | 140.02 | 134 | 139 | -0.87% | 12,907 | 175,766,011 |
| 2024-01-05 | 140.26 | 144.8 | 137.26 | 140.22 | -0.9% | 9,138 | 127,623,650 |
| 2024-01-04 | 140.34 | 142.12 | 138.38 | 141.5 | -0.85% | 10,125 | 142,082,516 |
| 2024-01-03 | 148.5 | 148.88 | 139 | 142.71 | -4.36% | 15,422 | 219,872,826 |
| 2024-01-02 | 154 | 155 | 146.16 | 149.22 | -3.27% | 14,578 | 217,662,064 |
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：