股票概览
264.3
-1.07%
-2.85
267.15
开盘价
273
最高价
263.12
最低价
17,100
成交量
数据更新至: 2024-05-20
技术指标
264.01
MA5 (5日均线)
269.61
MA10 (10日均线)
266.28
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 267.15 | 273 | 263.12 | 264.3 | -1.07% | 17,100 | 457,507,739 |
| 2024-05-17 | 263 | 268.25 | 261.67 | 267.15 | +1.32% | 13,241 | 350,771,766 |
| 2024-05-16 | 263.13 | 266.58 | 260.11 | 263.68 | +0.21% | 11,343 | 298,619,030 |
| 2024-05-15 | 262.85 | 265.51 | 260 | 263.13 | +0.51% | 10,376 | 272,790,478 |
| 2024-05-14 | 262.82 | 265.88 | 259.5 | 261.8 | -1.21% | 17,521 | 458,732,545 |
| 2024-05-13 | 272 | 273.4 | 258.98 | 265 | -3.75% | 30,402 | 801,658,082 |
| 2024-05-10 | 277.8 | 278.86 | 273 | 275.32 | -0.92% | 8,749 | 240,679,873 |
| 2024-05-09 | 278 | 279.96 | 276 | 277.88 | +0.14% | 11,127 | 309,017,819 |
| 2024-05-08 | 280.5 | 281 | 275 | 277.48 | -1.03% | 8,847 | 245,296,687 |
| 2024-05-07 | 278.99 | 282.15 | 276.13 | 280.38 | +0.45% | 11,374 | 317,547,276 |
| 2024-05-06 | 274.97 | 287.24 | 273.58 | 279.12 | +2.91% | 28,111 | 790,472,112 |
| 2024-04-30 | 267.88 | 275.88 | 265.9 | 271.24 | +1.95% | 15,019 | 408,296,610 |
| 2024-04-29 | 264 | 271.79 | 261 | 266.06 | +0.59% | 24,340 | 652,978,632 |
| 2024-04-26 | 258.92 | 267.59 | 258.92 | 264.5 | +2.33% | 14,887 | 393,465,456 |
| 2024-04-25 | 261.98 | 261.99 | 255.4 | 258.47 | -1.34% | 6,603 | 170,293,455 |
| 2024-04-24 | 261 | 263.59 | 257.52 | 261.99 | -0.15% | 8,108 | 211,621,040 |
| 2024-04-23 | 258.99 | 263.6 | 257.2 | 262.39 | +1.27% | 10,990 | 287,215,604 |
| 2024-04-22 | 252.34 | 259.98 | 251.51 | 259.1 | +2.91% | 10,660 | 274,906,426 |
| 2024-04-19 | 254.65 | 255.24 | 249.22 | 251.78 | -1.2% | 10,078 | 253,475,897 |
| 2024-04-18 | 255.19 | 259.79 | 253.2 | 254.85 | -0.13% | 8,949 | 229,530,606 |
| 2024-04-17 | 253.28 | 256.49 | 252.2 | 255.19 | +0.56% | 8,567 | 217,868,833 |
| 2024-04-16 | 261.3 | 263.1 | 253.5 | 253.76 | -3.38% | 13,156 | 338,177,113 |
| 2024-04-15 | 252.18 | 263.73 | 251 | 262.65 | +4.15% | 13,804 | 359,131,218 |
| 2024-04-12 | 257 | 258.25 | 251 | 252.18 | -1.93% | 8,361 | 212,916,151 |
| 2024-04-11 | 253.97 | 259 | 253.8 | 257.13 | +0.78% | 7,069 | 181,225,753 |
| 2024-04-10 | 256.01 | 257.89 | 253.29 | 255.15 | -0.58% | 6,984 | 178,537,914 |
| 2024-04-09 | 252.45 | 258.5 | 252.32 | 256.64 | +1.13% | 11,312 | 289,695,346 |
| 2024-04-08 | 265 | 265 | 253.12 | 253.76 | -4.96% | 27,936 | 718,256,694 |
| 2024-04-03 | 266.22 | 271.98 | 264 | 267 | +0.07% | 8,740 | 233,301,152 |
| 2024-04-02 | 267.6 | 269.45 | 265.04 | 266.8 | -0.82% | 9,334 | 249,392,772 |
| 2024-04-01 | 260.97 | 269.77 | 259.66 | 269 | +3.46% | 16,174 | 430,571,333 |
| 2024-03-29 | 261.99 | 263.51 | 257.63 | 260 | -0.93% | 9,691 | 251,792,282 |
| 2024-03-28 | 262.69 | 266.82 | 258.2 | 262.44 | -0.06% | 12,520 | 327,614,594 |
| 2024-03-27 | 266 | 267.33 | 261.4 | 262.6 | -1.13% | 10,496 | 277,431,963 |
| 2024-03-26 | 257.92 | 266 | 257.03 | 265.6 | +2.98% | 16,083 | 424,019,837 |
| 2024-03-25 | 258 | 260.3 | 251.49 | 257.92 | -1.37% | 18,537 | 474,808,945 |
| 2024-03-22 | 266 | 266 | 252 | 261.5 | -1.86% | 23,381 | 600,952,622 |
| 2024-03-21 | 255.9 | 266.99 | 255 | 266.45 | +3.6% | 20,033 | 527,118,492 |
| 2024-03-20 | 256.78 | 257.99 | 252.31 | 257.19 | +0.12% | 20,468 | 522,860,944 |
| 2024-03-19 | 247 | 262 | 245.2 | 256.89 | +4% | 26,552 | 678,117,728 |
| 2024-03-18 | 240.99 | 247.89 | 239.19 | 247 | +2.54% | 16,822 | 412,040,616 |
| 2024-03-15 | 240.51 | 245 | 239.33 | 240.87 | -0.36% | 7,975 | 192,603,726 |
| 2024-03-14 | 240.18 | 247 | 240 | 241.75 | +0.65% | 13,729 | 333,032,746 |
| 2024-03-13 | 241 | 243.45 | 238.03 | 240.19 | -0.96% | 10,918 | 262,804,919 |
| 2024-03-12 | 234.88 | 243.99 | 232.65 | 242.53 | +3.34% | 26,652 | 641,389,130 |
| 2024-03-11 | 227.5 | 236.88 | 227.5 | 234.7 | +2.52% | 15,215 | 354,897,711 |
| 2024-03-08 | 231.38 | 233.49 | 227 | 228.94 | -1.31% | 9,901 | 226,899,563 |
| 2024-03-07 | 228.55 | 235.63 | 228.52 | 231.99 | +1.26% | 15,304 | 356,243,534 |
| 2024-03-06 | 230.88 | 236.22 | 228.3 | 229.1 | -0.87% | 18,623 | 431,958,507 |
| 2024-03-05 | 223.36 | 231.98 | 223 | 231.1 | +3.05% | 24,163 | 551,738,474 |
| 2024-03-04 | 220.68 | 224.7 | 220.68 | 224.26 | +1.24% | 18,639 | 416,582,842 |
| 2024-03-01 | 217.54 | 222.28 | 216.5 | 221.51 | +1.09% | 19,026 | 418,045,123 |
| 2024-02-29 | 216 | 219.25 | 215.75 | 219.13 | +1.14% | 20,349 | 442,338,776 |
| 2024-02-28 | 218.86 | 221.49 | 216.65 | 216.65 | -1.3% | 16,539 | 361,581,729 |
| 2024-02-27 | 220.3 | 221.3 | 216.61 | 219.5 | -1.13% | 17,371 | 379,010,794 |
| 2024-02-26 | 222.54 | 225.74 | 219.55 | 222 | -1.05% | 12,809 | 284,259,433 |
| 2024-02-23 | 224.8 | 227.2 | 221.8 | 224.36 | -0.23% | 13,813 | 309,574,396 |
| 2024-02-22 | 224.64 | 227 | 222.19 | 224.88 | -0.74% | 18,933 | 424,738,067 |
| 2024-02-21 | 214.94 | 230.12 | 214.2 | 226.56 | +3.87% | 25,361 | 568,100,495 |
| 2024-02-20 | 220.6 | 223.28 | 215.1 | 218.11 | -1.45% | 14,187 | 309,452,119 |
| 2024-02-19 | 226 | 230.64 | 219 | 221.33 | +0.6% | 20,724 | 464,805,761 |
| 2024-02-08 | 224.56 | 230.79 | 218.2 | 220 | -2% | 19,621 | 436,870,511 |
| 2024-02-07 | 219.6 | 224.5 | 216.8 | 224.5 | +2.23% | 24,767 | 551,169,898 |
| 2024-02-06 | 210.18 | 220.07 | 209 | 219.6 | +4.46% | 26,266 | 570,159,240 |
| 2024-02-05 | 200.98 | 212.78 | 200.04 | 210.22 | +2.72% | 23,314 | 483,289,416 |
| 2024-02-02 | 200.89 | 208.5 | 199.16 | 204.65 | +2.29% | 22,965 | 469,679,064 |
| 2024-02-01 | 198.3 | 202.5 | 197.56 | 200.06 | +0.47% | 14,550 | 291,260,459 |
| 2024-01-31 | 200.77 | 201.6 | 195.39 | 199.12 | -0.83% | 16,813 | 334,150,729 |
| 2024-01-30 | 208.19 | 209.99 | 200.49 | 200.79 | -4.52% | 21,941 | 445,356,666 |
| 2024-01-29 | 211.74 | 216.59 | 205.32 | 210.3 | -0.68% | 19,156 | 406,588,925 |
| 2024-01-26 | 211.57 | 215.5 | 210.16 | 211.74 | -0.36% | 15,385 | 327,030,983 |
| 2024-01-25 | 207.82 | 212.9 | 206 | 212.5 | +2.25% | 19,259 | 404,338,593 |
| 2024-01-24 | 207.61 | 209.27 | 202.35 | 207.83 | +0.3% | 14,013 | 288,621,305 |
| 2024-01-23 | 206.96 | 211.15 | 204 | 207.2 | +0.09% | 14,664 | 303,279,415 |
| 2024-01-22 | 213.43 | 213.85 | 206.24 | 207.02 | -3.32% | 17,557 | 368,573,443 |
| 2024-01-19 | 209.2 | 215.78 | 209.19 | 214.14 | +1.5% | 13,628 | 290,427,462 |
| 2024-01-18 | 206.65 | 211.32 | 204.4 | 210.97 | +1.33% | 14,921 | 309,294,478 |
| 2024-01-17 | 213.98 | 214 | 208.1 | 208.2 | -2.7% | 16,613 | 348,925,975 |
| 2024-01-16 | 211.84 | 215.5 | 210.43 | 213.98 | +0.73% | 13,142 | 279,835,765 |
| 2024-01-15 | 213.55 | 217.8 | 211 | 212.43 | -1.08% | 16,613 | 355,766,627 |
| 2024-01-12 | 212.02 | 216.11 | 210.3 | 214.76 | +0.88% | 14,129 | 302,744,637 |
| 2024-01-11 | 210.1 | 214 | 208.5 | 212.89 | +0.8% | 13,033 | 275,997,012 |
| 2024-01-10 | 210.99 | 214.4 | 209.41 | 211.21 | -0.06% | 13,138 | 278,256,848 |
| 2024-01-09 | 212.37 | 212.96 | 207 | 211.34 | -1.13% | 20,055 | 421,541,310 |
| 2024-01-08 | 213.6 | 217 | 212 | 213.75 | +0.46% | 18,620 | 399,987,397 |
| 2024-01-05 | 210.33 | 214.98 | 209.52 | 212.77 | +0.58% | 15,557 | 332,273,437 |
| 2024-01-04 | 216 | 217 | 209.76 | 211.55 | -2.64% | 20,672 | 438,240,012 |
| 2024-01-03 | 223.4 | 224.5 | 214.9 | 217.28 | -3.15% | 25,277 | 551,231,586 |
| 2024-01-02 | 231.81 | 232.82 | 223.6 | 224.34 | -3.63% | 18,851 | 425,811,834 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：