股票概览
116.86
+1.34%
+1.54
115.39
开盘价
116.94
最高价
114.96
最低价
39,062
成交量
数据更新至: 2024-05-20
技术指标
115.81
MA5 (5日均线)
116.91
MA10 (10日均线)
115.02
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 | 115.39 | 116.94 | 114.96 | 116.86 | +1.34% | 39,062 | 453,347,869 |
| 2024-05-17 | 114.38 | 115.4 | 113.7 | 115.32 | +0.75% | 29,680 | 339,811,701 |
| 2024-05-16 | 115 | 115.49 | 114.39 | 114.46 | -0.42% | 28,600 | 328,656,030 |
| 2024-05-15 | 117.19 | 117.7 | 114.9 | 114.94 | -2.15% | 36,561 | 423,386,938 |
| 2024-05-14 | 116.88 | 118.73 | 116.88 | 117.47 | +0.36% | 28,539 | 336,191,123 |
| 2024-05-13 | 117.3 | 117.99 | 116.25 | 117.05 | -0.8% | 32,318 | 378,742,028 |
| 2024-05-10 | 119.23 | 119.46 | 117.39 | 117.99 | -1.03% | 34,856 | 411,490,704 |
| 2024-05-09 | 117.17 | 119.79 | 116.52 | 119.22 | +1.75% | 49,342 | 585,922,394 |
| 2024-05-08 | 118.63 | 119.55 | 116.8 | 117.17 | -1.21% | 41,030 | 484,208,834 |
| 2024-05-07 | 118.6 | 119.3 | 117.6 | 118.61 | +0.3% | 46,706 | 552,589,617 |
| 2024-05-06 | 115 | 118.65 | 114.5 | 118.25 | +4.59% | 85,232 | 999,016,449 |
| 2024-04-30 | 114.37 | 114.37 | 112.73 | 113.06 | -1.2% | 45,976 | 521,141,523 |
| 2024-04-29 | 111.43 | 115.9 | 110.81 | 114.43 | +2.7% | 65,152 | 741,886,445 |
| 2024-04-26 | 109.08 | 111.93 | 109.03 | 111.42 | +1.86% | 60,047 | 663,554,444 |
| 2024-04-25 | 109.03 | 111.2 | 109.03 | 109.39 | -0.19% | 38,767 | 426,145,452 |
| 2024-04-24 | 110.5 | 110.78 | 109.01 | 109.6 | -1.17% | 40,336 | 441,819,710 |
| 2024-04-23 | 110 | 111.52 | 108.89 | 110.9 | +0.45% | 49,115 | 541,339,194 |
| 2024-04-22 | 114 | 114.71 | 108.85 | 110.4 | -6.35% | 106,343 | 1,178,399,002 |
| 2024-04-19 | 115.3 | 118.39 | 114.09 | 117.88 | +1.66% | 52,384 | 607,942,809 |
| 2024-04-18 | 117.8 | 117.8 | 115.26 | 115.95 | -4.32% | 51,445 | 598,539,350 |
| 2024-04-17 | 120.21 | 121.45 | 118.5 | 121.18 | +0.25% | 62,539 | 750,287,351 |
| 2024-04-16 | 120.7 | 123.38 | 120.02 | 120.88 | -0.03% | 57,689 | 702,200,087 |
| 2024-04-15 | 118.13 | 121.5 | 118.13 | 120.92 | +2.47% | 47,464 | 570,866,176 |
| 2024-04-12 | 118.49 | 121.76 | 118.01 | 118.01 | +0.26% | 35,283 | 420,892,138 |
| 2024-04-11 | 117.4 | 118.82 | 117.16 | 117.7 | -0.32% | 26,776 | 316,225,907 |
| 2024-04-10 | 121.13 | 121.14 | 117.18 | 118.08 | -2.51% | 35,541 | 421,521,619 |
| 2024-04-09 | 119.35 | 121.2 | 118.3 | 121.12 | +1.45% | 27,009 | 324,175,747 |
| 2024-04-08 | 122.6 | 122.98 | 119.38 | 119.39 | -2.86% | 36,626 | 440,735,636 |
| 2024-04-03 | 123 | 124.15 | 122.35 | 122.9 | -0.24% | 24,096 | 296,849,511 |
| 2024-04-02 | 123.93 | 123.93 | 121.8 | 123.2 | -0.45% | 29,955 | 368,126,996 |
| 2024-04-01 | 120.43 | 124.4 | 120.22 | 123.76 | +2.97% | 44,280 | 543,213,423 |
| 2024-03-29 | 121.2 | 121.44 | 119.1 | 120.19 | -0.99% | 33,263 | 398,925,314 |
| 2024-03-28 | 120.2 | 122.57 | 119.94 | 121.39 | +0.6% | 32,120 | 390,145,142 |
| 2024-03-27 | 122.02 | 122.34 | 120.64 | 120.67 | -1.49% | 30,706 | 373,000,282 |
| 2024-03-26 | 123.18 | 123.8 | 120.77 | 122.5 | -0.55% | 44,957 | 547,527,579 |
| 2024-03-25 | 125.49 | 126.65 | 123.08 | 123.18 | -2.2% | 47,145 | 590,066,086 |
| 2024-03-22 | 127.58 | 127.86 | 125.66 | 125.95 | -1.69% | 43,993 | 556,347,187 |
| 2024-03-21 | 128.39 | 130.26 | 127.12 | 128.12 | -0.75% | 61,956 | 795,565,959 |
| 2024-03-20 | 132.6 | 132.95 | 127.8 | 129.09 | -2.57% | 107,692 | 1,394,654,912 |
| 2024-03-19 | 130.5 | 132.86 | 129.7 | 132.5 | +1.49% | 62,091 | 818,433,380 |
| 2024-03-18 | 128.5 | 130.56 | 127.51 | 130.56 | +1.75% | 46,687 | 603,114,400 |
| 2024-03-15 | 127.83 | 130.29 | 126.81 | 128.31 | +0.23% | 43,828 | 561,555,782 |
| 2024-03-14 | 130.99 | 131.55 | 126.68 | 128.01 | -0.22% | 57,879 | 747,881,167 |
| 2024-03-13 | 130 | 130.35 | 127.66 | 128.29 | -1.7% | 43,387 | 557,884,423 |
| 2024-03-12 | 128.4 | 130.51 | 128.06 | 130.51 | +2.05% | 53,185 | 689,302,642 |
| 2024-03-11 | 125.65 | 127.98 | 125.1 | 127.89 | +1.82% | 37,680 | 477,343,026 |
| 2024-03-08 | 125.25 | 127.35 | 125 | 125.6 | +0.41% | 27,646 | 347,680,913 |
| 2024-03-07 | 128.01 | 128.9 | 125.09 | 125.09 | -3.14% | 49,052 | 622,379,688 |
| 2024-03-06 | 129.99 | 130.98 | 128.61 | 129.14 | -1.11% | 35,815 | 464,087,302 |
| 2024-03-05 | 129.5 | 132.32 | 129 | 130.59 | +0.05% | 46,291 | 605,199,262 |
| 2024-03-04 | 129.1 | 132.88 | 128.5 | 130.53 | +1.11% | 46,722 | 609,079,329 |
| 2024-03-01 | 128.08 | 130 | 127.52 | 129.1 | +0.47% | 32,585 | 419,715,541 |
| 2024-02-29 | 124.9 | 128.68 | 124.52 | 128.5 | +2.11% | 43,566 | 555,823,890 |
| 2024-02-28 | 126.73 | 132.32 | 125.85 | 125.85 | -0.4% | 67,544 | 872,446,724 |
| 2024-02-27 | 125 | 126.35 | 124.45 | 126.35 | +0.92% | 36,135 | 453,941,754 |
| 2024-02-26 | 124.95 | 126.9 | 123.82 | 125.2 | +0.22% | 39,942 | 500,328,077 |
| 2024-02-23 | 125.49 | 125.75 | 123.81 | 124.92 | -0.45% | 31,220 | 389,211,782 |
| 2024-02-22 | 123.41 | 125.59 | 123.3 | 125.48 | +1.29% | 37,276 | 464,528,513 |
| 2024-02-21 | 122.11 | 125.66 | 121.7 | 123.88 | +0.72% | 56,830 | 706,478,604 |
| 2024-02-20 | 121 | 124 | 120.24 | 123 | +1.01% | 46,357 | 568,906,879 |
| 2024-02-19 | 121.7 | 122.68 | 119.3 | 121.77 | +1.37% | 49,396 | 598,789,847 |
| 2024-02-08 | 120.58 | 120.97 | 118.57 | 120.13 | +0.53% | 58,564 | 701,220,747 |
| 2024-02-07 | 119.49 | 121.35 | 117.81 | 119.5 | +0.43% | 70,758 | 847,010,174 |
| 2024-02-06 | 109.88 | 119 | 109.21 | 118.99 | +7.49% | 76,558 | 884,758,234 |
| 2024-02-05 | 110 | 112.57 | 106.33 | 110.7 | -0.54% | 72,977 | 801,537,142 |
| 2024-02-02 | 114.64 | 115.96 | 108.94 | 111.3 | -2.91% | 59,488 | 665,805,556 |
| 2024-02-01 | 113.45 | 116.84 | 112.87 | 114.64 | +0.34% | 40,526 | 466,273,150 |
| 2024-01-31 | 116.81 | 117.77 | 114.07 | 114.25 | -2.72% | 48,370 | 557,392,342 |
| 2024-01-30 | 120.41 | 120.68 | 117.44 | 117.44 | -3.53% | 40,706 | 483,949,043 |
| 2024-01-29 | 122.83 | 122.83 | 119.09 | 121.74 | -0.24% | 41,560 | 500,949,774 |
| 2024-01-26 | 122.7 | 124.27 | 121.14 | 122.03 | -1.6% | 46,708 | 573,807,287 |
| 2024-01-25 | 122.68 | 124.97 | 120.53 | 124.02 | +0.54% | 68,653 | 843,045,790 |
| 2024-01-24 | 122.49 | 123.38 | 117.66 | 123.35 | +1.33% | 71,505 | 862,557,408 |
| 2024-01-23 | 121 | 121.96 | 120.1 | 121.73 | 0% | 43,523 | 527,615,416 |
| 2024-01-22 | 123.63 | 123.63 | 120.04 | 121.73 | -1.69% | 55,195 | 673,719,060 |
| 2024-01-19 | 124.87 | 125.5 | 123.03 | 123.82 | -1.32% | 45,283 | 562,267,362 |
| 2024-01-18 | 122.78 | 125.88 | 121.11 | 125.47 | +1.96% | 74,637 | 918,166,204 |
| 2024-01-17 | 124 | 125.38 | 123.06 | 123.06 | -0.78% | 74,667 | 927,239,109 |
| 2024-01-16 | 122.7 | 124.07 | 121.1 | 124.03 | +1.14% | 82,649 | 1,013,618,332 |
| 2024-01-15 | 125.1 | 125.82 | 122.38 | 122.63 | -1.9% | 108,891 | 1,347,457,960 |
| 2024-01-12 | 127.21 | 129.66 | 122 | 125 | -6.3% | 219,500 | 2,725,739,326 |
| 2024-01-11 | 137.52 | 137.52 | 128.49 | 133.41 | -3.29% | 76,910 | 1,014,473,986 |
| 2024-01-10 | 138.3 | 140.66 | 136.68 | 137.95 | -0.25% | 21,896 | 303,862,539 |
| 2024-01-09 | 137.66 | 139.58 | 135.8 | 138.29 | +0.47% | 30,148 | 416,090,311 |
| 2024-01-08 | 138.45 | 141.6 | 137.05 | 137.64 | -1.56% | 25,301 | 351,591,876 |
| 2024-01-05 | 144.48 | 144.5 | 139.45 | 139.82 | -3.78% | 41,902 | 591,987,497 |
| 2024-01-04 | 144.56 | 145.53 | 142.25 | 145.32 | +0.56% | 37,822 | 542,880,342 |
| 2024-01-03 | 144.52 | 147.21 | 143.78 | 144.51 | -0.63% | 27,446 | 398,100,444 |
| 2024-01-02 | 145.8 | 146.48 | 143.77 | 145.43 | -0.25% | 38,677 | 562,307,389 |
| 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：