股票概览
144.61
+1.48%
+2.11
139.08
开盘价
145.8
最高价
138.23
最低价
212,493
成交量
数据更新至: 2024-05-20
技术指标
138.64
MA5 (5日均线)
140.20
MA10 (10日均线)
148.98
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 | 139.08 | 145.8 | 138.23 | 144.61 | +1.48% | 212,493 | 3,032,137,031 |
| 2024-05-17 | 133.01 | 144.5 | 130.62 | 142.5 | +4.79% | 259,740 | 3,583,990,314 |
| 2024-05-16 | 139.11 | 140.31 | 135.11 | 135.98 | +0.44% | 179,473 | 2,470,417,286 |
| 2024-05-15 | 134.5 | 139.93 | 133 | 135.39 | +0.51% | 121,291 | 1,657,652,500 |
| 2024-05-14 | 136.98 | 138.33 | 132.81 | 134.7 | -0.23% | 141,658 | 1,916,497,316 |
| 2024-05-13 | 139.78 | 142.19 | 132.97 | 135.01 | -3.78% | 210,368 | 2,883,048,719 |
| 2024-05-10 | 140.99 | 141.72 | 136.49 | 140.32 | -1.19% | 139,589 | 1,940,231,913 |
| 2024-05-09 | 144.57 | 144.57 | 139 | 142.01 | -2.73% | 162,213 | 2,293,488,476 |
| 2024-05-08 | 145.01 | 149.15 | 143.71 | 146 | +0.34% | 162,378 | 2,377,366,427 |
| 2024-05-07 | 155.83 | 157.59 | 144.88 | 145.5 | -5.23% | 234,022 | 3,493,670,793 |
| 2024-05-06 | 164.17 | 164.91 | 153.32 | 153.53 | -4.85% | 192,873 | 3,032,924,723 |
| 2024-04-30 | 162 | 165.65 | 161.26 | 161.35 | -1.02% | 120,591 | 1,964,916,259 |
| 2024-04-29 | 160.6 | 166.38 | 160.6 | 163.02 | +4.07% | 196,440 | 3,210,637,506 |
| 2024-04-26 | 152 | 160.37 | 150 | 156.65 | +6.78% | 292,455 | 4,540,241,689 |
| 2024-04-25 | 146.98 | 151 | 144.45 | 146.7 | -3.55% | 209,240 | 3,077,266,629 |
| 2024-04-24 | 150 | 155.05 | 140.91 | 152.1 | -4.05% | 330,749 | 4,889,539,882 |
| 2024-04-23 | 158.39 | 159.95 | 153.63 | 158.52 | +2.4% | 123,795 | 1,946,932,622 |
| 2024-04-22 | 146 | 156.99 | 144.51 | 154.8 | -4.74% | 167,560 | 2,532,271,111 |
| 2024-04-19 | 167.5 | 169.9 | 156.03 | 162.51 | -3.45% | 164,491 | 2,664,014,784 |
| 2024-04-18 | 166.9 | 171.42 | 163.65 | 168.31 | -1.98% | 133,641 | 2,239,888,594 |
| 2024-04-17 | 166.63 | 172.1 | 162.62 | 171.71 | +3.11% | 168,716 | 2,846,513,161 |
| 2024-04-16 | 163.5 | 173.5 | 161.44 | 166.53 | +0.65% | 162,074 | 2,703,668,115 |
| 2024-04-15 | 167.64 | 168.65 | 162 | 165.46 | -1.4% | 134,226 | 2,228,872,332 |
| 2024-04-12 | 154.85 | 173.99 | 154.01 | 167.81 | +11.49% | 209,963 | 3,426,413,850 |
| 2024-04-11 | 148.87 | 154 | 148.87 | 150.52 | +2.37% | 111,497 | 1,687,926,186 |
| 2024-04-10 | 152.05 | 155.5 | 147.01 | 147.03 | -5.81% | 119,967 | 1,790,997,959 |
| 2024-04-09 | 158.68 | 160.05 | 152.77 | 156.1 | -2.35% | 105,272 | 1,637,128,379 |
| 2024-04-08 | 150.53 | 162 | 150.01 | 159.86 | +4.08% | 150,555 | 2,385,055,618 |
| 2024-04-03 | 158.15 | 158.99 | 152 | 153.6 | -4.64% | 112,275 | 1,735,495,410 |
| 2024-04-02 | 161.1 | 164.34 | 158.05 | 161.08 | -1.32% | 135,091 | 2,179,928,092 |
| 2024-04-01 | 153.04 | 163.3 | 150.25 | 163.24 | +7.91% | 167,234 | 2,628,758,964 |
| 2024-03-29 | 148.32 | 151.99 | 146.01 | 151.27 | -0.36% | 118,178 | 1,756,062,114 |
| 2024-03-28 | 152.06 | 156.38 | 146.54 | 151.82 | +0.54% | 189,872 | 2,882,024,148 |
| 2024-03-27 | 152.94 | 155.16 | 146.5 | 151 | -1.82% | 168,692 | 2,551,439,123 |
| 2024-03-26 | 155.21 | 166.27 | 147.45 | 153.8 | -1.79% | 234,632 | 3,715,922,225 |
| 2024-03-25 | 159.3 | 162.22 | 155.5 | 156.6 | -3.01% | 120,403 | 1,911,702,023 |
| 2024-03-22 | 160.46 | 166.47 | 160.46 | 161.46 | +0.47% | 144,442 | 2,359,468,985 |
| 2024-03-21 | 162.73 | 166.88 | 160 | 160.71 | -1% | 145,267 | 2,372,397,893 |
| 2024-03-20 | 162 | 172 | 156 | 162.33 | -0.14% | 194,194 | 3,174,343,137 |
| 2024-03-19 | 161 | 165.53 | 154.94 | 162.55 | +0.37% | 174,313 | 2,796,598,068 |
| 2024-03-18 | 158.81 | 165.9 | 156.88 | 161.95 | +3.81% | 196,265 | 3,170,421,451 |
| 2024-03-15 | 146.8 | 158.8 | 144.5 | 156.01 | +6.27% | 239,368 | 3,671,228,041 |
| 2024-03-14 | 135 | 149.88 | 134.5 | 146.8 | +7.08% | 230,480 | 3,307,651,776 |
| 2024-03-13 | 139 | 141.8 | 136 | 137.1 | +1.95% | 180,438 | 2,498,788,702 |
| 2024-03-12 | 138.5 | 140.9 | 131 | 134.48 | -3.11% | 172,129 | 2,322,757,842 |
| 2024-03-11 | 135.9 | 138.96 | 132.6 | 138.8 | -2.86% | 171,703 | 2,334,496,092 |
| 2024-03-08 | 135.96 | 145 | 134.22 | 142.88 | +7.29% | 190,788 | 2,655,416,274 |
| 2024-03-07 | 136.06 | 139.99 | 132.2 | 133.17 | -1.74% | 132,070 | 1,797,896,801 |
| 2024-03-06 | 135 | 137 | 131.22 | 135.53 | -0.05% | 160,718 | 2,161,583,430 |
| 2024-03-05 | 140 | 148.02 | 134.86 | 135.6 | -4.3% | 246,212 | 3,465,191,715 |
| 2024-03-04 | 137.31 | 147.77 | 135.02 | 141.7 | +3.52% | 203,694 | 2,874,081,713 |
| 2024-03-01 | 135 | 139.99 | 131.69 | 136.88 | +0.65% | 239,438 | 3,273,435,311 |
| 2024-02-29 | 126.02 | 136 | 125 | 136 | +9.06% | 252,723 | 3,308,800,555 |
| 2024-02-28 | 131.51 | 133.59 | 124.03 | 124.7 | -6.24% | 216,598 | 2,799,764,923 |
| 2024-02-27 | 117.98 | 137.55 | 116.3 | 133 | +11.77% | 279,027 | 3,531,376,208 |
| 2024-02-26 | 115 | 122.09 | 114 | 118.99 | -0.36% | 165,094 | 1,959,694,284 |
| 2024-02-23 | 125.11 | 127.27 | 118.66 | 119.42 | -3.43% | 222,870 | 2,730,066,579 |
| 2024-02-22 | 127.43 | 129 | 118.25 | 123.66 | +0.54% | 236,200 | 2,899,505,405 |
| 2024-02-21 | 125 | 125.37 | 120.03 | 123 | -4.39% | 222,526 | 2,730,384,566 |
| 2024-02-20 | 127.3 | 133 | 125.58 | 128.65 | -1.46% | 214,509 | 2,765,695,206 |
| 2024-02-19 | 115.5 | 130.56 | 112.2 | 130.56 | +20% | 250,182 | 3,044,823,940 |
| 2024-02-08 | 115.91 | 122.52 | 107.1 | 108.8 | -3.46% | 247,598 | 2,829,777,205 |
| 2024-02-07 | 112.95 | 114.98 | 109.01 | 112.7 | -1.57% | 203,765 | 2,278,231,407 |
| 2024-02-06 | 100 | 114.5 | 99.68 | 114.5 | +10.74% | 210,763 | 2,269,908,876 |
| 2024-02-05 | 97.9 | 113.88 | 97.01 | 103.4 | +4.44% | 220,335 | 2,252,376,200 |
| 2024-02-02 | 98.51 | 100.99 | 95.23 | 99 | +0.66% | 166,521 | 1,642,331,528 |
| 2024-02-01 | 84.8 | 102.98 | 84.1 | 98.35 | +14.53% | 234,219 | 2,218,509,210 |
| 2024-01-31 | 83.5 | 89 | 81.83 | 85.87 | +1.26% | 134,386 | 1,149,800,935 |
| 2024-01-30 | 84.26 | 87.22 | 84.26 | 84.8 | +0.15% | 103,237 | 881,659,469 |
| 2024-01-29 | 92.92 | 93 | 79.54 | 84.67 | -10.12% | 160,855 | 1,368,910,508 |
| 2024-01-26 | 96.86 | 96.88 | 93.7 | 94.2 | -4.83% | 114,479 | 1,088,341,800 |
| 2024-01-25 | 95.88 | 100.85 | 95.23 | 98.98 | +2.54% | 155,856 | 1,529,256,187 |
| 2024-01-24 | 98 | 98.79 | 92.17 | 96.53 | -1.5% | 164,903 | 1,575,144,270 |
| 2024-01-23 | 95 | 101 | 94.54 | 98 | +4.12% | 186,113 | 1,817,408,701 |
| 2024-01-22 | 96.9 | 98.84 | 93.16 | 94.12 | +2.75% | 215,533 | 2,065,145,440 |
| 2024-01-19 | 94.25 | 94.88 | 91.3 | 91.6 | -1.49% | 147,601 | 1,373,319,309 |
| 2024-01-18 | 82.88 | 93.97 | 81.53 | 92.99 | +9.83% | 222,801 | 1,963,843,577 |
| 2024-01-17 | 84.54 | 87.79 | 84.19 | 84.67 | +1.71% | 153,028 | 1,310,772,158 |
| 2024-01-16 | 83 | 84.2 | 81.95 | 83.25 | -0.66% | 66,038 | 546,761,652 |
| 2024-01-15 | 82.05 | 85.05 | 81.12 | 83.8 | +1.02% | 77,641 | 650,726,038 |
| 2024-01-12 | 84.82 | 85.5 | 82.77 | 82.95 | -3.56% | 85,639 | 715,535,764 |
| 2024-01-11 | 83.2 | 87.85 | 83.1 | 86.01 | +3.34% | 113,290 | 973,653,663 |
| 2024-01-10 | 84.59 | 86 | 82.52 | 83.23 | -2.64% | 85,753 | 721,842,001 |
| 2024-01-09 | 86.5 | 87.79 | 84.5 | 85.49 | +2.05% | 127,666 | 1,101,383,982 |
| 2024-01-08 | 84.52 | 86.36 | 82.9 | 83.77 | -0.57% | 92,257 | 778,672,032 |
| 2024-01-05 | 87.2 | 87.6 | 83.52 | 84.25 | -3.49% | 84,719 | 720,557,203 |
| 2024-01-04 | 88 | 88.77 | 86 | 87.3 | -0.98% | 79,156 | 692,109,399 |
| 2024-01-03 | 89.08 | 90.1 | 86.77 | 88.16 | -2.04% | 108,350 | 955,843,524 |
| 2024-01-02 | 90.85 | 93.22 | 89.01 | 90 | -1.66% | 83,430 | 759,061,608 |
| 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：