股票概览
377.05
-0.01%
-0.05
377.36
开盘价
382
最高价
374
最低价
2,322
成交量
数据更新至: 2025-03-25
技术指标
375.05
MA5 (5日均线)
371.04
MA10 (10日均线)
366.90
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 | 377.36 | 382 | 374 | 377.05 | -0.01% | 2,322 | 87,601,462 |
| 2025-03-24 | 363.7 | 377.6 | 362.36 | 377.1 | +3.39% | 5,410 | 201,463,373 |
| 2025-03-21 | 370.18 | 377.66 | 363.39 | 364.72 | -2% | 4,923 | 181,343,907 |
| 2025-03-20 | 384.01 | 386 | 369 | 372.18 | -3.12% | 4,321 | 162,097,788 |
| 2025-03-19 | 371 | 387.24 | 369.98 | 384.18 | +3.17% | 6,770 | 259,795,933 |
| 2025-03-18 | 372.09 | 386.8 | 372.09 | 372.38 | -0.56% | 5,057 | 191,633,070 |
| 2025-03-17 | 362.49 | 377.96 | 362.49 | 374.48 | +2.71% | 7,270 | 271,101,570 |
| 2025-03-14 | 359.49 | 365.49 | 355.2 | 364.61 | +1.7% | 4,904 | 177,439,198 |
| 2025-03-13 | 363.14 | 367.4 | 358 | 358.5 | -1.84% | 3,748 | 135,210,813 |
| 2025-03-12 | 366.32 | 369.65 | 363 | 365.23 | -0.3% | 3,033 | 110,826,691 |
| 2025-03-11 | 368 | 374.94 | 365.37 | 366.32 | -0.81% | 4,859 | 179,608,158 |
| 2025-03-10 | 369.95 | 372.99 | 355.48 | 369.33 | +0.09% | 6,473 | 235,811,808 |
| 2025-03-07 | 368.86 | 374.73 | 364 | 369 | +0.04% | 5,228 | 193,448,591 |
| 2025-03-06 | 372.94 | 374.41 | 362 | 368.86 | -0.41% | 7,801 | 287,823,931 |
| 2025-03-05 | 364.32 | 372.49 | 359 | 370.37 | +1.88% | 4,887 | 178,863,418 |
| 2025-03-04 | 362.47 | 368.3 | 359.05 | 363.55 | +0.4% | 4,935 | 179,759,439 |
| 2025-03-03 | 353.23 | 368.67 | 352.55 | 362.1 | +1.7% | 6,310 | 229,567,418 |
| 2025-02-28 | 346 | 362.85 | 346 | 356.03 | +2.15% | 8,765 | 313,921,004 |
| 2025-02-27 | 353.29 | 358 | 346.53 | 348.52 | -1.43% | 7,781 | 272,499,661 |
| 2025-02-26 | 360.21 | 360.61 | 350.11 | 353.56 | -2.49% | 9,535 | 338,240,508 |
| 2025-02-25 | 370.35 | 378.29 | 361 | 362.6 | -4.33% | 8,418 | 308,650,871 |
| 2025-02-24 | 381.77 | 388.88 | 370.58 | 379 | +0.28% | 7,221 | 274,160,558 |
| 2025-02-21 | 381.2 | 384.08 | 370.58 | 377.93 | -0.28% | 6,831 | 257,851,045 |
| 2025-02-20 | 374.1 | 384.48 | 373.65 | 378.98 | +1.31% | 5,095 | 193,963,888 |
| 2025-02-19 | 370 | 379.73 | 368 | 374.08 | +0.7% | 5,250 | 196,964,821 |
| 2025-02-18 | 364.1 | 373 | 362.18 | 371.47 | +1.31% | 4,933 | 181,737,825 |
| 2025-02-17 | 374.33 | 376.95 | 361.53 | 366.65 | -1.4% | 5,441 | 199,512,848 |
| 2025-02-14 | 377.48 | 384 | 371 | 371.87 | -1% | 4,016 | 150,975,162 |
| 2025-02-13 | 365.51 | 378.96 | 365.48 | 375.62 | +2.07% | 6,025 | 226,124,402 |
| 2025-02-12 | 359.1 | 369.43 | 351.88 | 368 | +2.17% | 6,535 | 236,812,273 |
| 2025-02-11 | 362 | 367.4 | 359.19 | 360.2 | -0.47% | 4,786 | 173,488,431 |
| 2025-02-10 | 369.5 | 375 | 361.89 | 361.89 | -2.46% | 9,182 | 337,949,497 |
| 2025-02-07 | 369.97 | 378.84 | 366.31 | 371 | +0.45% | 5,480 | 203,947,977 |
| 2025-02-06 | 363.92 | 371.58 | 359.84 | 369.35 | +1.48% | 5,030 | 183,890,631 |
| 2025-02-05 | 378.09 | 379.86 | 360.09 | 363.95 | -3.84% | 5,617 | 204,335,757 |
| 2025-01-27 | 370.5 | 384.86 | 366.5 | 378.5 | +2.16% | 3,886 | 147,958,294 |
| 2025-01-24 | 372.31 | 375.69 | 365.22 | 370.5 | -0.66% | 3,422 | 127,010,869 |
| 2025-01-23 | 371.04 | 377.76 | 368.71 | 372.95 | +0.51% | 4,265 | 159,229,033 |
| 2025-01-22 | 367.89 | 373.8 | 363.13 | 371.04 | +1.17% | 4,299 | 158,735,629 |
| 2025-01-21 | 359.57 | 371.5 | 357.81 | 366.74 | +2.05% | 4,365 | 159,979,613 |
| 2025-01-20 | 361.88 | 369.88 | 357.51 | 359.38 | -0.18% | 4,210 | 152,825,733 |
| 2025-01-17 | 360.91 | 364.66 | 357.5 | 360.02 | -0.25% | 3,116 | 112,458,149 |
| 2025-01-16 | 345.42 | 364.8 | 345.42 | 360.91 | +4.32% | 7,917 | 284,819,884 |
| 2025-01-15 | 352.08 | 356.68 | 344.12 | 345.96 | -1.76% | 4,217 | 147,889,505 |
| 2025-01-14 | 336 | 352.83 | 333 | 352.15 | +4.48% | 5,820 | 200,517,956 |
| 2025-01-13 | 336.16 | 347.52 | 335 | 337.06 | +0.07% | 4,711 | 160,859,684 |
| 2025-01-10 | 332.23 | 340.89 | 331.11 | 336.83 | +0.24% | 4,626 | 155,290,790 |
| 2025-01-09 | 345 | 346.88 | 336.01 | 336.01 | -2.91% | 3,560 | 121,724,719 |
| 2025-01-08 | 346.56 | 351.95 | 341.13 | 346.08 | -0.74% | 4,304 | 148,710,212 |
| 2025-01-07 | 362 | 365.77 | 348.49 | 348.67 | -4.68% | 5,845 | 207,337,666 |
| 2025-01-06 | 360.5 | 373.88 | 360.5 | 365.77 | +0.79% | 6,283 | 231,330,309 |
| 2025-01-03 | 360.12 | 372.41 | 360.12 | 362.92 | -0.21% | 5,456 | 199,556,487 |
| 2025-01-02 | 372.65 | 373.5 | 360.23 | 363.7 | -2.32% | 6,528 | 239,140,241 |
| 2024-12-31 | 363.89 | 375.85 | 360.1 | 372.33 | +2.67% | 9,058 | 336,220,118 |
| 2024-12-30 | 362.72 | 371 | 358.82 | 362.63 | +0.48% | 5,781 | 211,237,700 |
| 2024-12-27 | 350 | 365.88 | 348.71 | 360.91 | +2.7% | 7,401 | 266,704,860 |
| 2024-12-26 | 355.89 | 359.53 | 350.1 | 351.41 | -1.27% | 3,396 | 120,338,292 |
| 2024-12-25 | 357.71 | 361 | 352 | 355.94 | -0.47% | 3,778 | 134,817,019 |
| 2024-12-24 | 350.01 | 361.38 | 350.01 | 357.62 | +1.86% | 5,249 | 187,715,679 |
| 2024-12-23 | 346.22 | 353.8 | 342.27 | 351.08 | +1.4% | 5,681 | 198,551,553 |
| 2024-12-20 | 359.87 | 359.89 | 346.1 | 346.23 | -3.37% | 8,240 | 289,182,603 |
| 2024-12-19 | 362 | 363.4 | 357.13 | 358.3 | -1.3% | 3,365 | 121,129,390 |
| 2024-12-18 | 356.29 | 369.95 | 356.29 | 363.01 | +1.89% | 6,306 | 229,429,869 |
| 2024-12-17 | 348.88 | 359.96 | 347.92 | 356.29 | +1.51% | 6,401 | 227,055,734 |
| 2024-12-16 | 362 | 362.48 | 340.16 | 351 | -3.83% | 14,501 | 508,754,057 |
| 2024-12-13 | 363.47 | 365.77 | 356 | 364.96 | -0.28% | 17,457 | 628,459,932 |
| 2024-12-12 | 361.52 | 366 | 354 | 365.99 | +1.12% | 9,819 | 354,008,197 |
| 2024-12-11 | 364.05 | 366.01 | 357.52 | 361.92 | -1.2% | 7,184 | 259,406,729 |
| 2024-12-10 | 388 | 388.8 | 363.63 | 366.33 | -1.66% | 8,247 | 306,319,731 |
| 2024-12-09 | 389.7 | 389.71 | 370 | 372.52 | -2.99% | 6,582 | 246,920,012 |
| 2024-12-06 | 382.3 | 391.56 | 380.36 | 384 | +1.71% | 6,935 | 268,169,920 |
| 2024-12-05 | 383.8 | 383.8 | 375.27 | 377.56 | -0.64% | 4,121 | 156,548,708 |
| 2024-12-04 | 373.65 | 391 | 373.65 | 380 | +1.74% | 6,928 | 266,944,029 |
| 2024-12-03 | 361.51 | 375.99 | 358.29 | 373.5 | +2.89% | 6,452 | 238,501,711 |
| 2024-12-02 | 361 | 371.92 | 360.5 | 363 | +0.1% | 4,842 | 177,899,291 |
| 2024-11-29 | 350.03 | 366.8 | 350.03 | 362.62 | +2.97% | 7,121 | 257,677,831 |
| 2024-11-28 | 355.92 | 361.39 | 351 | 352.15 | -0.81% | 4,336 | 153,564,052 |
| 2024-11-27 | 358.95 | 365.95 | 355.02 | 355.02 | -1.09% | 5,880 | 211,408,005 |
| 2024-11-26 | 354.84 | 362 | 350.3 | 358.95 | +1.97% | 4,652 | 166,663,087 |
| 2024-11-25 | 339.09 | 354.64 | 339.09 | 352 | +0.79% | 4,504 | 157,407,613 |
| 2024-11-22 | 365.03 | 365.03 | 348.48 | 349.23 | -4.33% | 7,437 | 263,259,095 |
| 2024-11-21 | 372.51 | 373.71 | 364 | 365.03 | -2.03% | 6,619 | 243,015,750 |
| 2024-11-20 | 347.11 | 374.93 | 347.11 | 372.58 | +6.38% | 10,621 | 390,373,829 |
| 2024-11-19 | 337.93 | 351.53 | 337.08 | 350.23 | +3.92% | 8,546 | 296,061,168 |
| 2024-11-18 | 337.72 | 343.07 | 334.5 | 337.02 | -0.02% | 6,661 | 225,462,138 |
| 2024-11-15 | 338.22 | 341.94 | 334.23 | 337.1 | -0.5% | 6,576 | 221,590,346 |
| 2024-11-14 | 344.97 | 347.01 | 338.12 | 338.8 | -1.61% | 7,994 | 274,193,011 |
| 2024-11-13 | 342.93 | 355.99 | 342.93 | 344.36 | -0.24% | 11,129 | 388,033,166 |
| 2024-11-12 | 334 | 351 | 330.57 | 345.2 | +3.73% | 17,590 | 607,298,650 |
| 2024-11-11 | 335.58 | 342.8 | 328 | 332.8 | -1.83% | 14,138 | 470,555,807 |
| 2024-11-08 | 345.1 | 350.89 | 336.01 | 339 | -0.93% | 11,209 | 384,714,340 |
| 2024-11-07 | 331.95 | 344.95 | 327.12 | 342.19 | +3.08% | 13,971 | 474,105,967 |
| 2024-11-06 | 345.18 | 347.87 | 330.33 | 331.96 | -4.25% | 17,647 | 595,860,630 |
| 2024-11-05 | 357.88 | 359.9 | 343.66 | 346.68 | -3.7% | 18,575 | 647,087,939 |
| 2024-11-04 | 374.23 | 378.78 | 359 | 360.01 | -4.56% | 9,056 | 330,461,967 |
| 2024-11-01 | 370.98 | 382 | 369.13 | 377.23 | +1.54% | 6,824 | 256,581,275 |
| 2024-10-31 | 363.96 | 373.59 | 360.26 | 371.5 | +1.64% | 9,704 | 356,626,421 |
| 2024-10-30 | 374 | 378 | 363.04 | 365.5 | -2.66% | 7,257 | 267,867,093 |
| 2024-10-29 | 385.98 | 389.64 | 367.51 | 375.48 | -2.78% | 10,070 | 377,035,755 |
| 2024-10-28 | 376 | 400.79 | 375.55 | 386.23 | +1.51% | 12,009 | 468,194,156 |
| 2024-10-25 | 364.88 | 383.81 | 360.12 | 380.49 | +4.28% | 10,689 | 401,150,476 |
| 2024-10-24 | 361 | 369.98 | 360.3 | 364.88 | +0.52% | 7,726 | 281,924,705 |
| 2024-10-23 | 362.85 | 368.88 | 356.83 | 363 | -0.26% | 9,518 | 344,871,365 |
| 2024-10-22 | 368.14 | 373.97 | 353.8 | 363.93 | -1.11% | 11,968 | 436,429,351 |
| 2024-10-21 | 365.98 | 376.68 | 359 | 368 | +1.38% | 11,963 | 441,807,250 |
| 2024-10-18 | 357.01 | 374.28 | 349.06 | 363 | +1.68% | 16,635 | 601,523,870 |
| 2024-10-17 | 360 | 369.86 | 356.15 | 357 | -1.26% | 7,414 | 268,704,833 |
| 2024-10-16 | 364.58 | 367.74 | 354 | 361.55 | -0.68% | 8,728 | 315,066,767 |
| 2024-10-15 | 365 | 372.66 | 357.47 | 364.04 | +0.49% | 10,332 | 378,970,970 |
| 2024-10-14 | 368 | 372.87 | 357.17 | 362.28 | -2.86% | 12,239 | 444,262,052 |
| 2024-10-11 | 372.49 | 378.14 | 364.07 | 372.95 | +0.12% | 12,051 | 448,347,650 |
| 2024-10-10 | 394.75 | 412.93 | 371.17 | 372.49 | -2.92% | 18,965 | 738,397,705 |
| 2024-10-09 | 437.5 | 437.5 | 382 | 383.69 | -12.6% | 27,984 | 1,149,463,446 |
| 2024-10-08 | 480 | 480 | 408 | 439 | +7.23% | 31,827 | 1,363,162,911 |
| 2024-09-30 | 370.01 | 414.54 | 366.44 | 409.39 | +18.51% | 19,613 | 764,612,172 |
| 2024-09-27 | 338.39 | 347.42 | 333.39 | 345.45 | +3.74% | 4,140 | 141,377,856 |
| 2024-09-26 | 319.21 | 333.84 | 313.09 | 332.99 | +3.72% | 12,574 | 406,090,389 |
| 2024-09-25 | 323.02 | 332.88 | 321.04 | 321.04 | -0.38% | 10,871 | 354,978,789 |
| 2024-09-24 | 321.86 | 328.57 | 315.32 | 322.27 | +0.13% | 9,999 | 321,311,848 |
| 2024-09-23 | 333 | 336.57 | 321.15 | 321.86 | -4.03% | 6,853 | 223,884,096 |
| 2024-09-20 | 336.4 | 338.7 | 332.19 | 335.38 | -0.36% | 7,033 | 235,602,220 |
| 2024-09-19 | 326.96 | 337.84 | 324.22 | 336.59 | +1.55% | 13,433 | 446,483,214 |
| 2024-09-18 | 329 | 338.81 | 325.18 | 331.46 | +1.63% | 15,805 | 525,934,412 |
| 2024-09-13 | 346 | 347.6 | 325.63 | 326.15 | -5.85% | 54,158 | 1,811,512,609 |
| 2024-09-12 | 346.5 | 351 | 339.11 | 346.42 | +0.06% | 18,213 | 630,001,286 |
| 2024-09-11 | 348.34 | 353 | 338.6 | 346.2 | -0.99% | 16,994 | 586,374,059 |
| 2024-09-10 | 348.31 | 355.57 | 347.07 | 349.65 | -0.64% | 10,934 | 383,818,067 |
| 2024-09-09 | 371.16 | 371.99 | 339.24 | 351.9 | -5% | 13,343 | 468,470,586 |
| 2024-09-06 | 365 | 376.95 | 365 | 370.42 | +0.93% | 7,202 | 267,006,549 |
| 2024-09-05 | 356.01 | 371.77 | 356.01 | 367.01 | +2.82% | 9,249 | 339,537,184 |
| 2024-09-04 | 344.33 | 359.62 | 344.33 | 356.93 | +2.57% | 7,358 | 262,103,885 |
| 2024-09-03 | 341.36 | 357.56 | 341.01 | 348 | +0.85% | 6,550 | 230,174,903 |
| 2024-09-02 | 345.46 | 353.78 | 340.52 | 345.05 | -0.04% | 7,903 | 272,527,361 |
| 2024-08-30 | 348.45 | 349.86 | 340.12 | 345.19 | -0.54% | 5,977 | 206,890,204 |
| 2024-08-29 | 342.16 | 350.67 | 338.68 | 347.06 | +1.21% | 4,429 | 153,600,471 |
| 2024-08-28 | 339.88 | 344.3 | 338.28 | 342.91 | +0.37% | 4,005 | 136,981,065 |
| 2024-08-27 | 348.24 | 350.42 | 340 | 341.63 | -1.9% | 7,789 | 268,516,347 |
| 2024-08-26 | 357.5 | 359.75 | 346.06 | 348.24 | -2.29% | 7,175 | 252,422,264 |
| 2024-08-23 | 361 | 362 | 352.01 | 356.4 | -2.09% | 7,407 | 263,347,072 |
| 2024-08-22 | 359.14 | 365.77 | 356.56 | 364 | +1.35% | 4,809 | 174,459,861 |
| 2024-08-21 | 347.9 | 359.97 | 344.18 | 359.14 | +3.21% | 5,344 | 189,954,437 |
| 2024-08-20 | 359.77 | 359.77 | 337 | 347.98 | -3.31% | 10,571 | 364,256,014 |
| 2024-08-19 | 358.98 | 365 | 355 | 359.88 | +0.81% | 4,755 | 170,883,825 |
| 2024-08-16 | 353.06 | 358.43 | 352.11 | 357 | +0.7% | 4,775 | 170,138,568 |
| 2024-08-15 | 353 | 360.78 | 351.8 | 354.51 | -0.04% | 5,923 | 210,436,652 |
| 2024-08-14 | 355.88 | 359.68 | 352 | 354.66 | +0.1% | 5,862 | 207,987,908 |
| 2024-08-13 | 347.38 | 355.58 | 346 | 354.3 | +0.94% | 4,809 | 169,058,268 |
| 2024-08-12 | 350.99 | 358.64 | 346.36 | 351 | +0.49% | 4,627 | 163,320,392 |
| 2024-08-09 | 343.95 | 351.47 | 341.08 | 349.28 | +1.33% | 5,458 | 189,173,226 |
| 2024-08-08 | 354 | 355.84 | 341.66 | 344.71 | -2.16% | 5,145 | 177,906,053 |
| 2024-08-07 | 344.1 | 359 | 340.26 | 352.33 | +2.39% | 7,128 | 250,991,017 |
| 2024-08-06 | 346.1 | 351.56 | 338.59 | 344.1 | -0.55% | 6,807 | 234,053,841 |
| 2024-08-05 | 335 | 350.93 | 332.6 | 346.02 | +4.06% | 9,446 | 326,093,085 |
| 2024-08-02 | 319.92 | 341.69 | 319.08 | 332.51 | +2.73% | 7,162 | 239,908,719 |
| 2024-08-01 | 328.29 | 335.5 | 321.96 | 323.67 | -1.4% | 5,042 | 164,356,997 |
| 2024-07-31 | 313.86 | 330.95 | 310.12 | 328.27 | +4.59% | 8,015 | 260,568,599 |
| 2024-07-30 | 316.57 | 316.57 | 303.52 | 313.86 | -0.86% | 6,003 | 186,746,835 |
| 2024-07-29 | 316 | 319.9 | 313.26 | 316.57 | -0.14% | 4,004 | 126,779,515 |
| 2024-07-26 | 325.78 | 327.78 | 313.07 | 317 | -32.92% | 5,370 | 170,004,456 |
| 2024-07-25 | 469.98 | 477.98 | 463.34 | 472.55 | +0.67% | 4,396 | 207,680,950 |
| 2024-07-24 | 462 | 472.69 | 459.78 | 469.41 | +1.38% | 4,354 | 203,599,249 |
| 2024-07-23 | 481.79 | 481.8 | 463.01 | 463.01 | -3.91% | 4,151 | 195,343,518 |
| 2024-07-22 | 475.33 | 494.93 | 472.03 | 481.86 | +2.18% | 6,342 | 305,307,588 |
| 2024-07-19 | 457.3 | 483.99 | 457.3 | 471.56 | +2.38% | 6,334 | 300,871,330 |
| 2024-07-18 | 451.42 | 464.88 | 451.41 | 460.62 | +1.28% | 4,559 | 209,895,855 |
| 2024-07-17 | 448.23 | 457.11 | 444.24 | 454.79 | +0.72% | 3,382 | 152,700,552 |
| 2024-07-16 | 456 | 459.56 | 449 | 451.52 | -0.79% | 2,806 | 127,151,079 |
| 2024-07-15 | 465.77 | 468 | 449.1 | 455.11 | -2.15% | 4,078 | 185,936,431 |
| 2024-07-12 | 449.48 | 472.8 | 449.48 | 465.1 | +3.22% | 5,262 | 245,318,183 |
| 2024-07-11 | 448 | 453.78 | 438.79 | 450.57 | +1.02% | 4,388 | 196,409,328 |
| 2024-07-10 | 450.22 | 457.49 | 445.25 | 446.01 | -1.93% | 2,998 | 134,859,027 |
| 2024-07-09 | 445 | 457.9 | 434.23 | 454.8 | +2.91% | 3,995 | 179,198,990 |
| 2024-07-08 | 448 | 452.58 | 438.88 | 441.95 | -1.57% | 3,859 | 171,390,259 |
| 2024-07-05 | 437.01 | 456.45 | 434.05 | 449 | +2.07% | 4,731 | 211,098,268 |
| 2024-07-04 | 433.23 | 447.77 | 433.13 | 439.9 | +0.96% | 3,944 | 174,143,308 |
| 2024-07-03 | 441 | 441 | 429 | 435.7 | -1.26% | 3,500 | 152,082,797 |
| 2024-07-02 | 447 | 453.48 | 436.55 | 441.24 | -1.62% | 3,908 | 172,699,028 |
| 2024-07-01 | 456.1 | 457.59 | 435.42 | 448.5 | -1.67% | 5,484 | 244,559,893 |
| 2024-06-28 | 451.01 | 465.46 | 448.87 | 456.1 | +0.6% | 5,435 | 247,907,291 |
| 2024-06-27 | 463.6 | 465.19 | 444.08 | 453.4 | -2.59% | 6,171 | 279,677,759 |
| 2024-06-26 | 442.13 | 467 | 442 | 465.47 | +4.7% | 8,470 | 388,182,380 |
| 2024-06-25 | 444 | 465 | 441.09 | 444.59 | -0.67% | 8,686 | 392,923,426 |
| 2024-06-24 | 437.53 | 459.3 | 435.05 | 447.61 | +1.94% | 8,801 | 397,406,329 |
| 2024-06-21 | 430.4 | 442.52 | 425.56 | 439.08 | +2.14% | 5,265 | 229,459,235 |
| 2024-06-20 | 431.98 | 438.99 | 426.01 | 429.9 | -0.24% | 4,873 | 210,065,341 |
| 2024-06-19 | 435.99 | 437.04 | 428.22 | 430.95 | -0.83% | 4,211 | 181,842,578 |
| 2024-06-18 | 443.5 | 446.73 | 433.01 | 434.55 | -2.32% | 5,721 | 250,064,043 |
| 2024-06-17 | 440.23 | 448.88 | 432.5 | 444.89 | -0.35% | 8,596 | 377,939,881 |
| 2024-06-14 | 448.15 | 456 | 437.07 | 446.44 | -1.07% | 18,639 | 827,782,664 |
| 2024-06-13 | 455.59 | 459.98 | 441.41 | 451.28 | -1.78% | 8,681 | 388,998,500 |
| 2024-06-12 | 459 | 465.18 | 451.05 | 459.47 | +0.08% | 5,762 | 264,922,615 |
| 2024-06-11 | 446.98 | 462.88 | 437 | 459.09 | +2.79% | 8,899 | 400,786,052 |
| 2024-06-07 | 458 | 458 | 444 | 446.62 | -1.6% | 5,784 | 259,428,404 |
| 2024-06-06 | 466.17 | 466.88 | 451.15 | 453.89 | -2.74% | 7,282 | 333,323,106 |
| 2024-06-05 | 460.78 | 481.14 | 460.78 | 466.69 | +0.58% | 8,622 | 407,396,805 |
| 2024-06-04 | 455.44 | 477.9 | 450.5 | 463.99 | +1.95% | 10,957 | 513,539,361 |
| 2024-06-03 | 490.01 | 492.99 | 452 | 455.1 | -7.69% | 22,353 | 1,038,037,107 |
| 2024-05-31 | 498.49 | 503.77 | 491.4 | 493 | -1% | 3,844 | 190,933,710 |
| 2024-05-30 | 504.98 | 508.95 | 494.02 | 497.98 | -1% | 5,160 | 258,036,931 |
| 2024-05-29 | 505.44 | 511.2 | 501.5 | 503 | -0.86% | 3,669 | 185,479,787 |
| 2024-05-28 | 511 | 512.76 | 501.68 | 507.36 | -1.1% | 4,769 | 241,319,797 |
| 2024-05-27 | 514.97 | 521.93 | 508.93 | 513 | -0.52% | 4,888 | 251,512,828 |
| 2024-05-24 | 523.78 | 524.01 | 514 | 515.69 | -1.54% | 3,734 | 193,165,368 |
| 2024-05-23 | 532 | 534.68 | 519.01 | 523.78 | -1.6% | 4,370 | 229,319,528 |
| 2024-05-22 | 534 | 539.99 | 526.83 | 532.31 | -1.24% | 4,639 | 246,273,453 |
| 2024-05-21 | 543.04 | 548.11 | 536.13 | 538.97 | -1.47% | 5,056 | 272,856,558 |
| 2024-05-20 | 537.98 | 547.98 | 533.04 | 547 | +1.67% | 4,343 | 236,048,107 |
| 2024-05-17 | 540.2 | 551.01 | 531.03 | 538 | -1.08% | 6,075 | 327,241,653 |
| 2024-05-16 | 542.3 | 552.7 | 536.34 | 543.89 | +0.05% | 4,479 | 243,694,368 |
| 2024-05-15 | 563 | 563 | 531.88 | 543.63 | -4.29% | 7,124 | 384,807,883 |
| 2024-05-14 | 547.98 | 569 | 544.23 | 568 | +3.84% | 5,310 | 296,931,469 |
| 2024-05-13 | 549.5 | 553.9 | 536.24 | 547 | -1.25% | 5,395 | 294,556,292 |
| 2024-05-10 | 551.2 | 559.66 | 542.03 | 553.94 | +1.13% | 6,161 | 339,020,570 |
| 2024-05-09 | 535.98 | 548.7 | 523.64 | 547.75 | +2.57% | 4,499 | 242,548,562 |
| 2024-05-08 | 525 | 535.95 | 523.21 | 534 | +0.73% | 5,573 | 295,842,034 |
| 2024-05-07 | 513.66 | 530.14 | 513.64 | 530.14 | +2.34% | 4,662 | 243,811,699 |
| 2024-05-06 | 508 | 520.68 | 500 | 518 | +2.84% | 5,239 | 268,139,211 |
| 2024-04-30 | 478.01 | 507.97 | 477.02 | 503.68 | +4.58% | 4,552 | 226,926,864 |
| 2024-04-29 | 494.78 | 496.69 | 474.21 | 481.61 | -2.44% | 5,666 | 273,573,241 |
| 2024-04-26 | 468 | 493.93 | 467.48 | 493.68 | +4.17% | 5,693 | 276,004,733 |
| 2024-04-25 | 468.03 | 479.5 | 468.03 | 473.94 | +0.96% | 3,491 | 165,564,911 |
| 2024-04-24 | 466.56 | 484.36 | 463.65 | 469.43 | +0.72% | 4,806 | 227,590,291 |
| 2024-04-23 | 467.27 | 472.21 | 459.35 | 466.09 | -0.25% | 3,642 | 169,665,627 |
| 2024-04-22 | 454.98 | 469.68 | 451.66 | 467.28 | +2.78% | 3,194 | 148,181,724 |
| 2024-04-19 | 461.01 | 463.99 | 446.23 | 454.63 | -1.34% | 3,159 | 143,627,946 |
| 2024-04-18 | 454.99 | 463.2 | 452.27 | 460.82 | +1.21% | 2,538 | 116,338,067 |
| 2024-04-17 | 461 | 468.04 | 453.05 | 455.3 | -1.05% | 3,540 | 162,341,784 |
| 2024-04-16 | 475.82 | 475.82 | 458 | 460.13 | -3.44% | 5,076 | 235,546,408 |
| 2024-04-15 | 450.12 | 476.66 | 448.78 | 476.53 | +5.19% | 5,175 | 243,586,423 |
| 2024-04-12 | 439.57 | 456.97 | 434.81 | 453.01 | +2.98% | 4,452 | 200,260,143 |
| 2024-04-11 | 430.1 | 442.95 | 429.07 | 439.9 | +1.59% | 3,932 | 172,157,693 |
| 2024-04-10 | 442 | 448.99 | 432.89 | 433.03 | -2.76% | 3,359 | 147,344,952 |
| 2024-04-09 | 434.03 | 445.75 | 432.03 | 445.31 | +1.87% | 4,250 | 186,593,289 |
| 2024-04-08 | 432.89 | 441.6 | 426.04 | 437.12 | +1.18% | 4,196 | 182,621,577 |
| 2024-04-03 | 431.01 | 441.01 | 429.1 | 432.02 | -0.12% | 3,820 | 166,255,437 |
| 2024-04-02 | 436.45 | 444.84 | 430.09 | 432.54 | -0.98% | 4,078 | 177,640,205 |
| 2024-04-01 | 428 | 439.19 | 415.07 | 436.84 | +2.04% | 5,502 | 234,167,092 |
| 2024-03-29 | 418.08 | 429.49 | 418.08 | 428.09 | +1.57% | 3,447 | 146,497,500 |
| 2024-03-28 | 429.69 | 432 | 419.2 | 421.46 | -1.49% | 6,591 | 279,217,499 |
| 2024-03-27 | 428.9 | 430.79 | 418.84 | 427.82 | +0.45% | 3,570 | 152,022,286 |
| 2024-03-26 | 425.05 | 430.87 | 422.51 | 425.92 | +0.13% | 4,072 | 173,880,071 |
| 2024-03-25 | 434.78 | 434.78 | 420.5 | 425.38 | -1.62% | 3,530 | 150,332,007 |
| 2024-03-22 | 428.8 | 435 | 425.31 | 432.37 | +0.01% | 3,101 | 133,110,864 |
| 2024-03-21 | 435.46 | 442.78 | 432 | 432.32 | -1% | 3,600 | 157,127,549 |
| 2024-03-20 | 438.02 | 444.95 | 432.03 | 436.68 | -0.49% | 5,005 | 218,874,096 |
| 2024-03-19 | 458.78 | 458.78 | 438.28 | 438.82 | -4.68% | 4,570 | 203,962,334 |
| 2024-03-18 | 451.85 | 460.42 | 447.15 | 460.37 | +1.35% | 3,084 | 139,784,091 |
| 2024-03-15 | 450.36 | 455.44 | 445.1 | 454.26 | -0.04% | 2,813 | 126,833,162 |
| 2024-03-14 | 457.78 | 465.5 | 448.2 | 454.45 | -0.55% | 2,514 | 114,081,202 |
| 2024-03-13 | 451.1 | 458.88 | 446.15 | 456.98 | +1.3% | 2,599 | 117,859,968 |
| 2024-03-12 | 456.49 | 460 | 450.12 | 451.1 | -1.2% | 2,747 | 125,202,348 |
| 2024-03-11 | 448.95 | 457.87 | 441.5 | 456.56 | +1.7% | 2,477 | 112,048,222 |
| 2024-03-08 | 449.81 | 455.82 | 446.12 | 448.94 | -0.19% | 2,749 | 123,597,302 |
| 2024-03-07 | 454.5 | 459.73 | 448.01 | 449.78 | -1.79% | 2,657 | 120,206,765 |
| 2024-03-06 | 459.1 | 465.55 | 456.32 | 457.98 | -1.21% | 2,387 | 109,655,480 |
| 2024-03-05 | 449.95 | 471.82 | 446.53 | 463.6 | +3.21% | 5,421 | 251,839,772 |
| 2024-03-04 | 446.23 | 457 | 445 | 449.17 | -0.2% | 3,837 | 172,684,287 |
| 2024-03-01 | 456.05 | 456.05 | 439.45 | 450.08 | -1.31% | 4,262 | 190,539,939 |
| 2024-02-29 | 440.13 | 457.98 | 440.13 | 456.05 | +2.71% | 3,557 | 161,109,770 |
| 2024-02-28 | 441 | 456.97 | 441 | 444.02 | -0.1% | 4,294 | 193,198,579 |
| 2024-02-27 | 429.99 | 445.95 | 429.01 | 444.45 | +3.12% | 4,413 | 193,936,317 |
| 2024-02-26 | 418.29 | 437.7 | 416.12 | 431 | +2.69% | 5,242 | 224,145,297 |
| 2024-02-23 | 419.98 | 421.66 | 412.33 | 419.69 | +0.03% | 3,540 | 147,439,545 |
| 2024-02-22 | 426.8 | 426.94 | 415.47 | 419.55 | -1.74% | 4,166 | 175,393,647 |
| 2024-02-21 | 426.11 | 435.35 | 420.04 | 426.96 | -0.71% | 4,353 | 186,199,687 |
| 2024-02-20 | 430.43 | 433.28 | 420.49 | 430 | -0.91% | 6,050 | 257,213,757 |
| 2024-02-19 | 455 | 455 | 428.36 | 433.97 | -3.78% | 8,108 | 353,153,652 |
| 2024-02-08 | 459.97 | 479.96 | 447.12 | 451 | -1.31% | 7,815 | 363,247,605 |
| 2024-02-07 | 427.94 | 457.47 | 423.02 | 456.99 | +6.56% | 8,158 | 365,119,097 |
| 2024-02-06 | 421.18 | 433 | 411.14 | 428.85 | +1.79% | 9,072 | 384,636,761 |
| 2024-02-05 | 390 | 435 | 388 | 421.3 | +7.18% | 7,939 | 325,097,822 |
| 2024-02-02 | 385.23 | 398.88 | 385.23 | 393.08 | +0.74% | 5,297 | 208,588,529 |
| 2024-02-01 | 385.68 | 400.79 | 377.89 | 390.19 | +0.05% | 5,493 | 215,079,852 |
| 2024-01-31 | 389.99 | 400.23 | 377.5 | 390 | -0.06% | 6,346 | 246,880,429 |
| 2024-01-30 | 378 | 400 | 375.91 | 390.25 | +3.51% | 10,869 | 425,524,318 |
| 2024-01-29 | 421 | 421 | 366.48 | 377 | +4.57% | 13,923 | 535,359,204 |
| 2024-01-26 | 371.99 | 373.6 | 358.89 | 360.53 | -3.08% | 2,845 | 104,251,139 |
| 2024-01-25 | 361.75 | 381.66 | 358.26 | 372 | +3.54% | 5,234 | 194,051,510 |
| 2024-01-24 | 355 | 361 | 348.8 | 359.29 | +1.35% | 3,274 | 116,598,320 |
| 2024-01-23 | 337.93 | 360 | 332 | 354.5 | +4.88% | 4,574 | 160,033,171 |
| 2024-01-22 | 358 | 363.53 | 310.02 | 338 | -4.69% | 5,034 | 176,109,659 |
| 2024-01-19 | 351.1 | 362.57 | 350.68 | 354.63 | -0.33% | 4,103 | 145,980,899 |
| 2024-01-18 | 358.78 | 358.78 | 345.64 | 355.8 | -0.12% | 3,751 | 131,627,056 |
| 2024-01-17 | 363.76 | 368.88 | 356.23 | 356.23 | -2.07% | 2,073 | 75,239,910 |
| 2024-01-16 | 365.07 | 365.16 | 358.01 | 363.77 | -0.61% | 2,384 | 86,293,149 |
| 2024-01-15 | 368.04 | 374.38 | 365.07 | 365.99 | -1.22% | 1,727 | 63,645,510 |
| 2024-01-12 | 373.5 | 376.67 | 370.21 | 370.5 | -0.4% | 1,917 | 71,507,657 |
| 2024-01-11 | 371.11 | 378.18 | 371.08 | 372 | -0.4% | 1,818 | 67,980,812 |
| 2024-01-10 | 373.41 | 381.82 | 371 | 373.51 | -0.36% | 1,978 | 74,428,167 |
| 2024-01-09 | 357.05 | 382.99 | 357.05 | 374.85 | +4.39% | 4,269 | 159,445,603 |
| 2024-01-08 | 363.5 | 366.77 | 359.08 | 359.1 | -1.85% | 2,169 | 78,628,269 |
| 2024-01-05 | 378.66 | 380.6 | 365.6 | 365.85 | -3.21% | 2,921 | 108,296,791 |
| 2024-01-04 | 383.78 | 385.98 | 375.01 | 378 | -1.18% | 1,883 | 71,195,289 |
| 2024-01-03 | 380.51 | 386.4 | 376.23 | 382.5 | +0.37% | 1,358 | 51,999,954 |
| 2024-01-02 | 387.19 | 391.23 | 380.76 | 381.1 | -1.9% | 2,812 | 108,332,251 |
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：