股票概览
281.33
+1.8%
+4.97
275.01
开盘价
282.18
最高价
273.72
最低价
17,253
成交量
数据更新至: 2024-05-20
技术指标
282.23
MA5 (5日均线)
280.55
MA10 (10日均线)
260.79
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 | 275.01 | 282.18 | 273.72 | 281.33 | +1.8% | 17,253 | 481,519,529 |
| 2024-05-17 | 278.2 | 280.66 | 269.7 | 276.36 | -1.31% | 32,233 | 883,386,349 |
| 2024-05-16 | 281.6 | 284.94 | 278.74 | 280.04 | -0.49% | 18,835 | 529,725,761 |
| 2024-05-15 | 294.99 | 295 | 278 | 281.42 | -3.62% | 30,016 | 853,536,217 |
| 2024-05-14 | 289.07 | 294.86 | 285.2 | 292 | +0.34% | 18,090 | 526,580,262 |
| 2024-05-13 | 289.59 | 299.99 | 284.7 | 291 | +0.51% | 34,673 | 1,012,143,813 |
| 2024-05-10 | 276.89 | 289.8 | 273.31 | 289.51 | +4.56% | 29,218 | 829,489,995 |
| 2024-05-09 | 267.78 | 277.01 | 265.02 | 276.89 | +3.71% | 21,604 | 589,273,768 |
| 2024-05-08 | 269 | 269.93 | 264.7 | 266.98 | -1.09% | 14,718 | 393,298,615 |
| 2024-05-07 | 256.34 | 273.3 | 256.34 | 269.93 | +4.62% | 28,191 | 754,952,397 |
| 2024-05-06 | 261 | 263.18 | 255.18 | 258 | -0.61% | 24,935 | 645,912,029 |
| 2024-04-30 | 258 | 266.4 | 255 | 259.58 | +0.55% | 20,938 | 547,188,809 |
| 2024-04-29 | 264.59 | 266.49 | 254.13 | 258.17 | -1.31% | 36,965 | 958,164,361 |
| 2024-04-26 | 250 | 266.66 | 249 | 261.6 | +4.34% | 37,020 | 961,551,442 |
| 2024-04-25 | 246.47 | 258 | 243 | 250.71 | +2.21% | 39,434 | 992,806,184 |
| 2024-04-24 | 231 | 245.97 | 229 | 245.3 | +5.96% | 44,517 | 1,068,808,610 |
| 2024-04-23 | 218.39 | 233.99 | 216.42 | 231.51 | +6.69% | 41,344 | 935,483,841 |
| 2024-04-22 | 211.15 | 218.55 | 207.67 | 217 | +2.12% | 30,827 | 656,766,184 |
| 2024-04-19 | 218.73 | 221.2 | 211.2 | 212.5 | -1.62% | 37,187 | 799,149,245 |
| 2024-04-18 | 226 | 228.53 | 211.03 | 216 | -4.64% | 42,662 | 932,630,733 |
| 2024-04-17 | 224.6 | 226.9 | 221 | 226.5 | +1.77% | 25,499 | 571,234,678 |
| 2024-04-16 | 224 | 227.32 | 222 | 222.55 | -1.43% | 21,930 | 493,215,446 |
| 2024-04-15 | 226 | 229.48 | 223.12 | 225.79 | +0.8% | 27,723 | 625,887,935 |
| 2024-04-12 | 215.99 | 226.9 | 215.5 | 224 | +3.8% | 31,304 | 701,198,637 |
| 2024-04-11 | 221.21 | 222.94 | 215.8 | 215.8 | -2.44% | 17,860 | 390,108,079 |
| 2024-04-10 | 221 | 223.99 | 218 | 221.2 | -0.27% | 16,371 | 362,248,057 |
| 2024-04-09 | 218.99 | 222.39 | 214 | 221.8 | +1.18% | 21,568 | 470,513,712 |
| 2024-04-08 | 222.3 | 224.11 | 219.22 | 219.22 | -1.83% | 20,862 | 462,346,546 |
| 2024-04-03 | 223 | 226.32 | 220.08 | 223.3 | -0.09% | 20,777 | 463,093,629 |
| 2024-04-02 | 217.2 | 226.27 | 217.2 | 223.5 | +1.59% | 35,055 | 780,183,323 |
| 2024-04-01 | 214 | 223.66 | 210.01 | 220 | +2.8% | 32,735 | 715,689,718 |
| 2024-03-29 | 214.61 | 216.2 | 206.35 | 214 | -0.6% | 33,146 | 701,246,427 |
| 2024-03-28 | 213 | 219.58 | 211.51 | 215.3 | +1.32% | 38,308 | 828,228,883 |
| 2024-03-27 | 222 | 224.79 | 212.5 | 212.5 | -3.85% | 45,985 | 998,498,141 |
| 2024-03-26 | 223.5 | 228.47 | 216.52 | 221 | -0.9% | 47,690 | 1,056,739,184 |
| 2024-03-25 | 229 | 239.5 | 221 | 223 | -1.59% | 56,386 | 1,301,335,456 |
| 2024-03-22 | 229.33 | 231.22 | 221.01 | 226.6 | -1.13% | 38,704 | 874,562,355 |
| 2024-03-21 | 215 | 237.5 | 214.01 | 229.19 | +6.79% | 59,690 | 1,354,301,409 |
| 2024-03-20 | 214.5 | 218 | 211.41 | 214.62 | +0.29% | 29,434 | 630,655,571 |
| 2024-03-19 | 204.01 | 217.86 | 204.01 | 214 | +4.35% | 39,598 | 843,117,672 |
| 2024-03-18 | 201.59 | 205.96 | 196.32 | 205.08 | +1.74% | 39,749 | 806,363,340 |
| 2024-03-15 | 196.5 | 206.6 | 194.5 | 201.57 | +2.32% | 49,045 | 992,127,946 |
| 2024-03-14 | 197.47 | 200.98 | 189.1 | 197 | +0.32% | 49,981 | 972,140,839 |
| 2024-03-13 | 194.25 | 205.6 | 194.25 | 196.37 | +2.12% | 61,367 | 1,221,911,845 |
| 2024-03-12 | 190 | 199.99 | 188.82 | 192.3 | +2.94% | 94,999 | 1,849,813,230 |
| 2024-03-11 | 163.33 | 197.14 | 161.6 | 186.8 | +12.88% | 62,768 | 1,116,389,584 |
| 2024-03-08 | 163 | 165.58 | 160.9 | 165.48 | +3.23% | 21,423 | 350,954,261 |
| 2024-03-07 | 161.11 | 164.2 | 160.1 | 160.3 | -1.63% | 17,235 | 278,596,635 |
| 2024-03-06 | 161.64 | 164.32 | 157.6 | 162.96 | +0.5% | 22,868 | 368,196,611 |
| 2024-03-05 | 154.03 | 162.9 | 153.35 | 162.15 | +4.36% | 30,440 | 485,051,853 |
| 2024-03-04 | 153.3 | 156.54 | 152.1 | 155.38 | +0.88% | 22,873 | 353,083,369 |
| 2024-03-01 | 152.41 | 157.58 | 152.01 | 154.02 | +1.94% | 31,165 | 480,804,097 |
| 2024-02-29 | 142 | 151.28 | 142 | 151.09 | +5.68% | 32,064 | 470,289,309 |
| 2024-02-28 | 149.88 | 153.5 | 142.51 | 142.97 | -4.56% | 35,725 | 530,017,213 |
| 2024-02-27 | 145.5 | 150.48 | 142.66 | 149.8 | +1.98% | 33,745 | 495,269,079 |
| 2024-02-26 | 142 | 155.98 | 139 | 146.89 | +2.01% | 54,332 | 798,338,872 |
| 2024-02-23 | 152.5 | 152.5 | 141.61 | 144 | -5.03% | 33,964 | 491,356,837 |
| 2024-02-22 | 149 | 153.88 | 147.67 | 151.62 | +1.72% | 17,769 | 269,238,453 |
| 2024-02-21 | 145.55 | 152.2 | 145.01 | 149.05 | +0.85% | 22,430 | 333,994,774 |
| 2024-02-20 | 158 | 159.91 | 140 | 147.8 | -6.46% | 43,253 | 642,447,948 |
| 2024-02-19 | 160.32 | 161.45 | 155.88 | 158 | -0.92% | 17,688 | 280,109,886 |
| 2024-02-08 | 156.32 | 164 | 156.32 | 159.46 | +2.88% | 25,871 | 415,767,057 |
| 2024-02-07 | 150.02 | 158.88 | 149.71 | 154.99 | +2.36% | 28,308 | 439,099,184 |
| 2024-02-06 | 132.03 | 153.3 | 130 | 151.42 | +13.02% | 34,508 | 492,536,953 |
| 2024-02-05 | 139.71 | 139.71 | 131.58 | 133.98 | -5.25% | 27,086 | 367,972,878 |
| 2024-02-02 | 139.99 | 145.13 | 136 | 141.4 | +1.88% | 26,412 | 371,449,075 |
| 2024-02-01 | 142.34 | 145.98 | 136 | 138.79 | -3.95% | 24,329 | 341,245,904 |
| 2024-01-31 | 150.06 | 150.81 | 143.3 | 144.5 | -4.18% | 18,623 | 271,905,167 |
| 2024-01-30 | 145.33 | 155.6 | 145.11 | 150.81 | +2.38% | 23,939 | 363,826,446 |
| 2024-01-29 | 155.18 | 159.72 | 145.57 | 147.3 | -4.35% | 21,637 | 328,599,587 |
| 2024-01-26 | 148.64 | 156.91 | 147.97 | 154 | +2.47% | 22,518 | 346,631,605 |
| 2024-01-25 | 148 | 152.02 | 144.2 | 150.29 | +1.07% | 17,450 | 259,084,740 |
| 2024-01-24 | 149.02 | 149.55 | 142.25 | 148.7 | -0.83% | 28,391 | 413,611,133 |
| 2024-01-23 | 157.66 | 158 | 146.79 | 149.95 | -3.33% | 31,552 | 474,865,666 |
| 2024-01-22 | 156 | 163.67 | 151.52 | 155.12 | +0.19% | 33,481 | 528,310,664 |
| 2024-01-19 | 152.99 | 159.56 | 152.03 | 154.82 | +0.86% | 19,079 | 298,332,580 |
| 2024-01-18 | 155 | 157.54 | 148 | 153.5 | -3.08% | 25,231 | 381,336,767 |
| 2024-01-17 | 162.8 | 163.55 | 158 | 158.38 | -2.83% | 8,926 | 143,160,113 |
| 2024-01-16 | 162.39 | 164.5 | 160.5 | 163 | +0.34% | 9,551 | 155,070,200 |
| 2024-01-15 | 161.15 | 164.17 | 159.5 | 162.44 | +0.28% | 12,952 | 210,057,885 |
| 2024-01-12 | 165 | 165 | 156.55 | 161.99 | -2.26% | 21,762 | 349,036,795 |
| 2024-01-11 | 167.37 | 167.8 | 159 | 165.74 | -0.99% | 15,193 | 247,780,824 |
| 2024-01-10 | 168.82 | 170 | 165.4 | 167.4 | -0.72% | 9,354 | 157,006,418 |
| 2024-01-09 | 166 | 170.69 | 164.64 | 168.62 | +1.71% | 10,314 | 173,706,177 |
| 2024-01-08 | 168.3 | 168.5 | 164.57 | 165.79 | -1.36% | 9,112 | 151,618,518 |
| 2024-01-05 | 173.1 | 174.32 | 167.2 | 168.08 | -3.22% | 15,353 | 259,749,856 |
| 2024-01-04 | 171.51 | 174 | 170.3 | 173.68 | +0.86% | 7,591 | 130,677,788 |
| 2024-01-03 | 176.86 | 178.78 | 170.23 | 172.2 | -3.08% | 19,458 | 337,050,361 |
| 2024-01-02 | 182.32 | 182.32 | 175.52 | 177.68 | -2.54% | 20,030 | 355,795,746 |
| 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：