股票概览
176.86
+3.68%
+6.28
169
开盘价
178.85
最高价
166.5
最低价
242,249
成交量
数据更新至: 2024-05-20
技术指标
170.03
MA5 (5日均线)
171.77
MA10 (10日均线)
172.61
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 | 169 | 178.85 | 166.5 | 176.86 | +3.68% | 242,249 | 4,216,190,045 |
| 2024-05-17 | 167.8 | 173.31 | 164.23 | 170.58 | +0.05% | 199,081 | 3,355,521,484 |
| 2024-05-16 | 171.98 | 174.58 | 170 | 170.5 | +2.24% | 232,075 | 3,996,205,959 |
| 2024-05-15 | 165.01 | 171.21 | 164.5 | 166.77 | +0.81% | 154,121 | 2,592,032,884 |
| 2024-05-14 | 171.86 | 173 | 164.69 | 165.43 | -3.57% | 214,661 | 3,588,889,956 |
| 2024-05-13 | 172.5 | 176 | 170.46 | 171.55 | +0.2% | 166,640 | 2,884,117,089 |
| 2024-05-10 | 170.8 | 172.68 | 166.68 | 171.2 | -1.14% | 153,239 | 2,601,899,901 |
| 2024-05-09 | 173.9 | 174.6 | 168.22 | 173.18 | -0.93% | 182,080 | 3,126,602,030 |
| 2024-05-08 | 175.5 | 177.93 | 173.5 | 174.8 | -1.13% | 160,688 | 2,814,674,417 |
| 2024-05-07 | 187.78 | 188.72 | 172.1 | 176.79 | -3.51% | 308,644 | 5,529,937,098 |
| 2024-05-06 | 191 | 192.61 | 182.85 | 183.22 | -1.66% | 198,702 | 3,706,333,215 |
| 2024-04-30 | 187.5 | 192.88 | 186.1 | 186.31 | -0.74% | 165,901 | 3,125,768,465 |
| 2024-04-29 | 187.96 | 190 | 185.52 | 187.7 | +1.54% | 249,760 | 4,689,147,215 |
| 2024-04-26 | 170.99 | 187.98 | 170.6 | 184.86 | +12.62% | 406,578 | 7,323,462,759 |
| 2024-04-25 | 164.9 | 167.83 | 163.28 | 164.15 | -2.45% | 166,718 | 2,750,304,963 |
| 2024-04-24 | 159.77 | 169 | 157.86 | 168.27 | +6.83% | 276,107 | 4,549,241,862 |
| 2024-04-23 | 158.97 | 161.86 | 154.47 | 157.51 | -0.54% | 240,667 | 3,799,155,366 |
| 2024-04-22 | 155 | 159.99 | 150.88 | 158.36 | -7.23% | 349,183 | 5,442,876,599 |
| 2024-04-19 | 172.15 | 175.24 | 163.9 | 170.7 | -1.55% | 214,528 | 3,624,908,306 |
| 2024-04-18 | 170.66 | 176.3 | 168.2 | 173.38 | -0.7% | 164,135 | 2,824,168,101 |
| 2024-04-17 | 168.33 | 176.05 | 166 | 174.61 | +4.96% | 214,536 | 3,698,968,619 |
| 2024-04-16 | 167.3 | 172.5 | 163.05 | 166.36 | -1.85% | 187,935 | 3,145,449,648 |
| 2024-04-15 | 167.79 | 172.54 | 166.56 | 169.5 | +0.1% | 179,396 | 3,047,691,505 |
| 2024-04-12 | 164 | 174.3 | 163.5 | 169.33 | +5.73% | 307,351 | 5,182,115,971 |
| 2024-04-11 | 161 | 164.58 | 159.79 | 160.15 | +0.41% | 148,863 | 2,416,242,537 |
| 2024-04-10 | 162.27 | 164.88 | 157 | 159.5 | -3.27% | 168,491 | 2,696,699,548 |
| 2024-04-09 | 164 | 165.98 | 160.23 | 164.9 | +0.21% | 170,383 | 2,785,007,976 |
| 2024-04-08 | 155.6 | 169.3 | 155.6 | 164.56 | +5.42% | 259,243 | 4,269,465,704 |
| 2024-04-03 | 159 | 160.55 | 155.63 | 156.1 | -3.97% | 166,304 | 2,618,840,278 |
| 2024-04-02 | 162 | 166 | 160.03 | 162.55 | -0.28% | 194,556 | 3,171,195,444 |
| 2024-04-01 | 157.79 | 163.88 | 155.77 | 163 | +4.11% | 217,931 | 3,504,589,328 |
| 2024-03-29 | 153.1 | 157 | 151.85 | 156.56 | +1.21% | 167,220 | 2,590,950,115 |
| 2024-03-28 | 155.01 | 159.88 | 151.13 | 154.69 | +0.32% | 263,309 | 4,086,742,971 |
| 2024-03-27 | 160.78 | 161.97 | 152.76 | 154.2 | -2.71% | 290,856 | 4,521,397,248 |
| 2024-03-26 | 165.51 | 172.78 | 150 | 158.5 | -4.81% | 465,246 | 7,652,591,654 |
| 2024-03-25 | 167.96 | 171.88 | 164 | 166.51 | -0.7% | 223,357 | 3,768,601,701 |
| 2024-03-22 | 168 | 170.52 | 166.36 | 167.68 | 0% | 226,153 | 3,808,295,940 |
| 2024-03-21 | 169.24 | 172.66 | 166.33 | 167.68 | -0.76% | 253,273 | 4,286,810,984 |
| 2024-03-20 | 172 | 175.66 | 166 | 168.96 | -2.79% | 321,580 | 5,463,505,015 |
| 2024-03-19 | 173.31 | 176.65 | 171.45 | 173.81 | -3.43% | 332,772 | 5,780,641,201 |
| 2024-03-18 | 178.75 | 186.08 | 177.59 | 179.99 | +1.48% | 329,936 | 5,992,840,652 |
| 2024-03-15 | 167 | 180.4 | 165.59 | 177.36 | +4.62% | 389,742 | 6,764,300,159 |
| 2024-03-14 | 162 | 172 | 162 | 169.53 | +2.75% | 311,017 | 5,214,891,325 |
| 2024-03-13 | 171.41 | 171.88 | 164.89 | 165 | +0.09% | 317,684 | 5,342,846,964 |
| 2024-03-12 | 169.8 | 171.59 | 159.77 | 164.85 | -3.37% | 361,905 | 5,953,070,254 |
| 2024-03-11 | 167.03 | 170.97 | 164.28 | 170.6 | -2.51% | 341,617 | 5,731,310,734 |
| 2024-03-08 | 168.87 | 176.93 | 164.65 | 174.99 | +6.61% | 364,538 | 6,201,217,393 |
| 2024-03-07 | 170 | 174.77 | 164 | 164.14 | -1.88% | 303,689 | 5,133,479,836 |
| 2024-03-06 | 167 | 170.2 | 162.84 | 167.28 | -1.11% | 304,080 | 5,067,085,333 |
| 2024-03-05 | 163.3 | 179.9 | 162.62 | 169.16 | +2.11% | 469,234 | 8,060,200,295 |
| 2024-03-04 | 166.11 | 170.66 | 160.11 | 165.66 | +2.83% | 405,035 | 6,720,413,345 |
| 2024-03-01 | 156.03 | 163.52 | 156.03 | 161.1 | +3.83% | 378,207 | 6,060,755,920 |
| 2024-02-29 | 153 | 158.8 | 151 | 155.16 | +3.57% | 368,094 | 5,701,688,971 |
| 2024-02-28 | 161 | 162.9 | 149.81 | 149.81 | -7.49% | 401,106 | 6,279,629,115 |
| 2024-02-27 | 147.46 | 164.7 | 146.02 | 161.94 | +8.66% | 451,323 | 7,020,038,750 |
| 2024-02-26 | 142.03 | 151.41 | 142.03 | 149.03 | +0.88% | 332,927 | 4,922,663,307 |
| 2024-02-23 | 160 | 161 | 147.05 | 147.73 | -4.39% | 490,341 | 7,510,727,153 |
| 2024-02-22 | 158.05 | 159.64 | 149.47 | 154.51 | +3.03% | 419,515 | 6,487,864,847 |
| 2024-02-21 | 152 | 154.03 | 147.3 | 149.96 | -5.98% | 451,416 | 6,804,226,869 |
| 2024-02-20 | 153 | 162.99 | 151 | 159.5 | +4.66% | 448,372 | 7,034,768,610 |
| 2024-02-19 | 138 | 152.4 | 133.86 | 152.4 | +20% | 415,891 | 5,903,577,723 |
| 2024-02-08 | 127.5 | 137 | 124.8 | 127 | +1.92% | 355,918 | 4,632,654,850 |
| 2024-02-07 | 123.1 | 125.99 | 121.59 | 124.61 | -0.22% | 270,580 | 3,350,814,368 |
| 2024-02-06 | 110.66 | 124.88 | 109.8 | 124.88 | +11.5% | 354,969 | 4,195,653,491 |
| 2024-02-05 | 108 | 117.43 | 107.87 | 112 | +1.96% | 365,547 | 4,102,681,202 |
| 2024-02-02 | 111.88 | 113.88 | 107.7 | 109.85 | -1.08% | 279,578 | 3,103,259,131 |
| 2024-02-01 | 103.79 | 116 | 101.55 | 111.05 | +8.03% | 351,116 | 3,847,918,800 |
| 2024-01-31 | 100.02 | 107.89 | 98.75 | 102.8 | +1.58% | 282,995 | 2,927,986,702 |
| 2024-01-30 | 103 | 105.8 | 100.73 | 101.2 | -2.52% | 213,968 | 2,200,544,065 |
| 2024-01-29 | 113.65 | 113.65 | 96.7 | 103.82 | -10.47% | 426,559 | 4,424,563,970 |
| 2024-01-26 | 117.99 | 118 | 113.8 | 115.96 | -2.02% | 232,150 | 2,684,718,247 |
| 2024-01-25 | 112.48 | 119.2 | 111.42 | 118.35 | +4.09% | 297,010 | 3,452,818,091 |
| 2024-01-24 | 113.65 | 114.18 | 108.98 | 113.7 | -0.26% | 269,552 | 3,016,646,610 |
| 2024-01-23 | 111.99 | 117.26 | 110.84 | 114 | +2.15% | 297,570 | 3,408,601,776 |
| 2024-01-22 | 116 | 116.5 | 110.99 | 111.6 | +0.54% | 327,150 | 3,731,497,973 |
| 2024-01-19 | 112.3 | 113.58 | 110.39 | 111 | +1.07% | 318,973 | 3,573,579,547 |
| 2024-01-18 | 97.04 | 109.95 | 96.83 | 109.83 | +10.92% | 370,998 | 3,850,429,267 |
| 2024-01-17 | 100.66 | 102.84 | 99.02 | 99.02 | -1.27% | 191,932 | 1,945,345,016 |
| 2024-01-16 | 100.89 | 101.26 | 98.4 | 100.29 | -1.56% | 169,026 | 1,682,657,692 |
| 2024-01-15 | 99.36 | 103.6 | 99.36 | 101.88 | +1.31% | 126,476 | 1,289,058,895 |
| 2024-01-12 | 102.63 | 102.98 | 99.56 | 100.56 | -2.74% | 138,420 | 1,398,417,951 |
| 2024-01-11 | 100 | 104.48 | 99.91 | 103.39 | +3.39% | 192,897 | 1,984,685,244 |
| 2024-01-10 | 101.33 | 102.71 | 98.3 | 100 | -1.3% | 138,602 | 1,393,780,738 |
| 2024-01-09 | 101.78 | 103.53 | 100.5 | 101.32 | +2.55% | 200,011 | 2,039,717,585 |
| 2024-01-08 | 99.8 | 101.11 | 97.82 | 98.8 | -1.23% | 132,630 | 1,316,070,423 |
| 2024-01-05 | 103.62 | 104.5 | 99.2 | 100.03 | -3.82% | 175,521 | 1,773,515,105 |
| 2024-01-04 | 104.7 | 105.67 | 102.36 | 104 | -0.94% | 166,507 | 1,734,928,760 |
| 2024-01-03 | 109.11 | 109.99 | 104.89 | 104.99 | -5.08% | 221,087 | 2,356,778,140 |
| 2024-01-02 | 112.85 | 114.78 | 110.53 | 110.61 | -2.04% | 147,911 | 1,658,786,396 |
| 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：