股票概览
203.45
+0.22%
+0.45
207.2
开盘价
207.88
最高价
203.01
最低价
199,172
成交量
数据更新至: 2024-05-20
技术指标
200.60
MA5 (5日均线)
202.54
MA10 (10日均线)
199.64
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 | 207.2 | 207.88 | 203.01 | 203.45 | +0.22% | 199,172 | 4,083,626,152 |
| 2024-05-17 | 199.7 | 203 | 198.58 | 203 | +1.67% | 184,962 | 3,727,316,446 |
| 2024-05-16 | 198.8 | 201.64 | 196.98 | 199.67 | +0.9% | 153,782 | 3,065,019,508 |
| 2024-05-15 | 199.01 | 203.33 | 197.5 | 197.89 | -0.56% | 130,741 | 2,607,766,831 |
| 2024-05-14 | 200.6 | 201.2 | 198.12 | 199.01 | -0.17% | 106,947 | 2,131,826,963 |
| 2024-05-13 | 196.3 | 201.77 | 195.51 | 199.35 | -2.04% | 221,967 | 4,425,713,327 |
| 2024-05-10 | 209.4 | 209.4 | 203 | 203.5 | -2.82% | 228,011 | 4,675,581,900 |
| 2024-05-09 | 206.27 | 210.51 | 206.2 | 209.4 | +3.04% | 219,216 | 4,575,999,960 |
| 2024-05-08 | 207 | 207.8 | 203.11 | 203.23 | -1.76% | 124,330 | 2,544,539,625 |
| 2024-05-07 | 206.18 | 207.88 | 205.15 | 206.88 | -0.05% | 131,799 | 2,722,386,147 |
| 2024-05-06 | 211 | 211.7 | 206.03 | 206.98 | +2.16% | 270,999 | 5,634,660,009 |
| 2024-04-30 | 205.76 | 205.76 | 202 | 202.6 | -3.35% | 214,330 | 4,377,316,692 |
| 2024-04-29 | 200.57 | 213.5 | 200 | 209.63 | +5.62% | 438,630 | 9,119,637,969 |
| 2024-04-26 | 192.01 | 198.88 | 192.01 | 198.48 | +2.73% | 224,881 | 4,413,524,312 |
| 2024-04-25 | 188.57 | 194.35 | 187.89 | 193.2 | +1.9% | 164,183 | 3,150,746,112 |
| 2024-04-24 | 192 | 192.4 | 186.4 | 189.6 | -0.17% | 151,543 | 2,865,374,635 |
| 2024-04-23 | 191.13 | 192.5 | 187.88 | 189.93 | -0.35% | 111,138 | 2,113,386,949 |
| 2024-04-22 | 192.8 | 194.89 | 190.57 | 190.6 | -0.1% | 150,987 | 2,903,026,005 |
| 2024-04-19 | 193.06 | 194.46 | 189.51 | 190.8 | -2.43% | 184,915 | 3,533,488,436 |
| 2024-04-18 | 193.97 | 197.45 | 191.39 | 195.56 | -0.22% | 195,396 | 3,808,772,286 |
| 2024-04-17 | 195.35 | 196.93 | 193.02 | 195.99 | -0.59% | 216,192 | 4,211,033,978 |
| 2024-04-16 | 199 | 199.3 | 194.92 | 197.15 | +0.01% | 276,231 | 5,450,235,800 |
| 2024-04-15 | 193.85 | 197.14 | 191.86 | 197.14 | +4.64% | 305,483 | 5,978,911,501 |
| 2024-04-12 | 191 | 191.98 | 188.01 | 188.39 | -2.19% | 166,256 | 3,153,751,598 |
| 2024-04-11 | 190.81 | 194.3 | 187 | 192.6 | -0.07% | 192,954 | 3,681,659,227 |
| 2024-04-10 | 194.11 | 195 | 191.53 | 192.74 | -1.66% | 179,615 | 3,459,617,610 |
| 2024-04-09 | 194 | 196.5 | 193.71 | 196 | +0.72% | 145,700 | 2,845,224,466 |
| 2024-04-08 | 197.65 | 199.9 | 194.6 | 194.6 | -1.54% | 189,576 | 3,729,974,586 |
| 2024-04-03 | 198.94 | 198.95 | 194.6 | 197.65 | -1.03% | 234,890 | 4,635,543,375 |
| 2024-04-02 | 198.1 | 201.57 | 196.5 | 199.7 | +0.94% | 240,381 | 4,793,028,386 |
| 2024-04-01 | 194 | 199.83 | 193.4 | 197.84 | +4.04% | 275,132 | 5,438,688,735 |
| 2024-03-29 | 190.3 | 195 | 189.38 | 190.16 | +0.73% | 164,648 | 3,154,024,728 |
| 2024-03-28 | 188.07 | 191.7 | 186.6 | 188.78 | +0.41% | 200,367 | 3,792,149,244 |
| 2024-03-27 | 191.74 | 191.75 | 188 | 188 | -1.98% | 206,457 | 3,910,050,276 |
| 2024-03-26 | 185.7 | 193.13 | 185.69 | 191.8 | +3.79% | 302,473 | 5,746,016,495 |
| 2024-03-25 | 185.57 | 188.2 | 184.48 | 184.8 | -0.92% | 164,134 | 3,046,334,226 |
| 2024-03-22 | 189.09 | 189.91 | 184.99 | 186.51 | -1.36% | 191,034 | 3,563,063,417 |
| 2024-03-21 | 189.51 | 191.88 | 189.08 | 189.08 | -0.21% | 187,567 | 3,571,619,013 |
| 2024-03-20 | 185.51 | 191.24 | 185.51 | 189.48 | +1.19% | 210,316 | 3,987,105,281 |
| 2024-03-19 | 190.49 | 192.3 | 186.6 | 187.25 | -1.94% | 269,576 | 5,099,068,938 |
| 2024-03-18 | 190.04 | 193.76 | 188.95 | 190.96 | +5.5% | 483,052 | 9,229,188,790 |
| 2024-03-15 | 183.63 | 183.9 | 176.85 | 181 | -1.53% | 354,836 | 6,371,462,215 |
| 2024-03-14 | 184.89 | 187.96 | 182.96 | 183.81 | -0.74% | 305,356 | 5,642,924,971 |
| 2024-03-13 | 187 | 187.69 | 183.3 | 185.18 | -0.36% | 347,958 | 6,444,102,061 |
| 2024-03-12 | 183.34 | 186.43 | 180 | 185.84 | +2.76% | 621,649 | 11,428,112,945 |
| 2024-03-11 | 165 | 181.65 | 164.1 | 180.85 | +14.46% | 763,350 | 13,248,182,793 |
| 2024-03-08 | 159.13 | 160.8 | 156.65 | 158 | -1.34% | 202,170 | 3,194,520,067 |
| 2024-03-07 | 163 | 164.17 | 159.48 | 160.15 | -2.13% | 221,450 | 3,568,786,297 |
| 2024-03-06 | 162.58 | 166.9 | 161.7 | 163.64 | -0.61% | 187,180 | 3,067,856,204 |
| 2024-03-05 | 162.1 | 165.2 | 160 | 164.65 | +0.46% | 275,496 | 4,478,109,343 |
| 2024-03-04 | 165 | 167.86 | 162.77 | 163.9 | -0.4% | 268,086 | 4,424,835,389 |
| 2024-03-01 | 163.53 | 165.56 | 162.4 | 164.55 | +0.64% | 281,013 | 4,610,970,231 |
| 2024-02-29 | 156.1 | 163.77 | 155.66 | 163.51 | +4.14% | 391,675 | 6,315,294,345 |
| 2024-02-28 | 158.18 | 163.3 | 157.01 | 157.01 | -0.52% | 400,917 | 6,423,464,926 |
| 2024-02-27 | 155.08 | 157.85 | 154.54 | 157.83 | +1.17% | 290,401 | 4,531,078,101 |
| 2024-02-26 | 159.23 | 159.99 | 154.7 | 156 | -2.8% | 360,664 | 5,638,931,754 |
| 2024-02-23 | 161.97 | 162 | 159.06 | 160.5 | +0.09% | 210,176 | 3,368,773,226 |
| 2024-02-22 | 161.33 | 161.33 | 158.88 | 160.35 | -0.53% | 209,559 | 3,349,275,886 |
| 2024-02-21 | 157.38 | 163.3 | 156.34 | 161.2 | +1.81% | 257,827 | 4,135,575,623 |
| 2024-02-20 | 161.88 | 161.88 | 156.07 | 158.33 | -1.1% | 221,948 | 3,506,366,283 |
| 2024-02-19 | 164.96 | 164.96 | 159.09 | 160.09 | -1.69% | 270,925 | 4,355,156,562 |
| 2024-02-08 | 159.5 | 165 | 158.88 | 162.84 | +2.03% | 309,012 | 5,016,344,779 |
| 2024-02-07 | 158 | 159.79 | 156 | 159.6 | +0.8% | 366,070 | 5,800,699,416 |
| 2024-02-06 | 151.19 | 159.26 | 150.82 | 158.33 | +4.21% | 437,459 | 6,828,296,924 |
| 2024-02-05 | 142.61 | 154.5 | 142.3 | 151.94 | +4.07% | 471,326 | 7,035,622,773 |
| 2024-02-02 | 148 | 149 | 143.37 | 146 | -2.03% | 307,060 | 4,494,266,567 |
| 2024-02-01 | 151.58 | 152.52 | 148.58 | 149.02 | -1.7% | 279,688 | 4,197,978,843 |
| 2024-01-31 | 145 | 152.96 | 144 | 151.59 | +7.7% | 595,221 | 8,943,013,792 |
| 2024-01-30 | 145.5 | 147.44 | 140.4 | 140.75 | -4.26% | 327,274 | 4,680,164,654 |
| 2024-01-29 | 149.44 | 150.78 | 147.02 | 147.02 | -1.99% | 217,675 | 3,235,910,042 |
| 2024-01-26 | 152.5 | 154.48 | 150 | 150 | -3.23% | 271,813 | 4,118,576,147 |
| 2024-01-25 | 152 | 155.1 | 149.71 | 155 | +0.99% | 294,796 | 4,503,492,567 |
| 2024-01-24 | 154.5 | 154.99 | 149.51 | 153.48 | -0.28% | 248,710 | 3,776,131,708 |
| 2024-01-23 | 155 | 158.8 | 153.19 | 153.91 | -1.12% | 323,059 | 5,033,058,276 |
| 2024-01-22 | 153.5 | 159.95 | 150.65 | 155.66 | +0.49% | 404,888 | 6,323,471,152 |
| 2024-01-19 | 153.8 | 157.89 | 153.4 | 154.9 | +0.19% | 265,949 | 4,136,034,233 |
| 2024-01-18 | 150.1 | 155.2 | 150.01 | 154.61 | +1.56% | 307,788 | 4,688,436,698 |
| 2024-01-17 | 156.86 | 156.86 | 151.75 | 152.24 | -3% | 217,615 | 3,343,384,131 |
| 2024-01-16 | 151.66 | 157.25 | 150.56 | 156.95 | +3.46% | 284,693 | 4,421,625,828 |
| 2024-01-15 | 153.5 | 153.7 | 149.35 | 151.7 | -1.89% | 172,722 | 2,618,158,007 |
| 2024-01-12 | 154 | 157.33 | 152.2 | 154.63 | -0.12% | 254,622 | 3,943,737,150 |
| 2024-01-11 | 150.66 | 157.77 | 148.51 | 154.82 | +2.76% | 328,018 | 5,037,065,544 |
| 2024-01-10 | 146.94 | 153.11 | 146.55 | 150.66 | +1.32% | 232,120 | 3,500,326,619 |
| 2024-01-09 | 149.96 | 151.37 | 145.75 | 148.7 | -0.87% | 233,916 | 3,473,507,460 |
| 2024-01-08 | 150.2 | 153.39 | 149.08 | 150 | -0.6% | 193,854 | 2,926,528,361 |
| 2024-01-05 | 150.99 | 154.73 | 149.49 | 150.9 | -0.2% | 210,353 | 3,195,235,676 |
| 2024-01-04 | 155.5 | 155.72 | 149.77 | 151.2 | -2.95% | 272,418 | 4,114,835,334 |
| 2024-01-03 | 156.1 | 157.28 | 154.4 | 155.8 | -0.66% | 197,576 | 3,070,016,674 |
| 2024-01-02 | 162.22 | 162.53 | 156.62 | 156.83 | -3.94% | 214,033 | 3,390,080,350 |
| 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：
同行业相关股票
хоБх╛╖цЧ╢ф╗г 属于 新能源 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832