股票概览
223
+1.98%
+4.32
217.96
开盘价
226
最高价
217.65
最低价
35,055
成交量
数据更新至: 2024-05-20
技术指标
219.62
MA5 (5日均线)
218.36
MA10 (10日均线)
243.03
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 | 217.96 | 226 | 217.65 | 223 | +1.98% | 35,055 | 781,870,871 |
| 2024-05-17 | 216.29 | 219.55 | 215.68 | 218.68 | +0.77% | 17,101 | 371,608,480 |
| 2024-05-16 | 219 | 220 | 215.62 | 217 | -0.92% | 16,994 | 369,180,966 |
| 2024-05-15 | 219.48 | 221.5 | 217 | 219.01 | -0.63% | 18,954 | 414,624,480 |
| 2024-05-14 | 213.52 | 220.44 | 212.01 | 220.39 | +3.22% | 30,928 | 671,143,464 |
| 2024-05-13 | 213.39 | 215.78 | 211.75 | 213.52 | -0.94% | 15,611 | 333,719,285 |
| 2024-05-10 | 218.88 | 219.5 | 214 | 215.54 | -1.47% | 19,238 | 415,358,804 |
| 2024-05-09 | 215.6 | 220.47 | 215.1 | 218.76 | +1.32% | 22,204 | 484,794,538 |
| 2024-05-08 | 221.75 | 223.5 | 215.68 | 215.92 | -2.62% | 25,319 | 552,698,265 |
| 2024-05-07 | 222.96 | 222.96 | 219.36 | 221.73 | -0.55% | 21,029 | 464,832,342 |
| 2024-05-06 | 219.02 | 227.66 | 219.02 | 222.95 | +3.79% | 46,019 | 1,028,031,238 |
| 2024-04-30 | 218 | 222 | 214.61 | 214.8 | -1.38% | 28,301 | 614,333,464 |
| 2024-04-29 | 211.5 | 223.2 | 211.5 | 217.8 | -26.67% | 42,595 | 930,387,723 |
| 2024-04-26 | 294.5 | 300.7 | 291.1 | 297.01 | +1.31% | 26,131 | 774,739,352 |
| 2024-04-25 | 288.99 | 294.8 | 287.8 | 293.18 | +1.85% | 20,782 | 606,816,963 |
| 2024-04-24 | 289.48 | 290.86 | 284.28 | 287.86 | -0.5% | 16,733 | 481,452,517 |
| 2024-04-23 | 284.5 | 290.99 | 283.73 | 289.31 | +2.03% | 20,314 | 584,147,413 |
| 2024-04-22 | 277.4 | 287.7 | 276.76 | 283.54 | +1.45% | 20,761 | 588,839,703 |
| 2024-04-19 | 289.96 | 290.5 | 273.51 | 279.5 | -3.95% | 35,023 | 974,290,435 |
| 2024-04-18 | 296 | 296.2 | 288.88 | 291 | -1.78% | 17,605 | 514,147,060 |
| 2024-04-17 | 297.99 | 298 | 293.21 | 296.26 | -0.61% | 21,719 | 640,450,710 |
| 2024-04-16 | 291 | 299.95 | 291 | 298.09 | +1.15% | 22,159 | 658,529,135 |
| 2024-04-15 | 288.21 | 297.56 | 288.16 | 294.7 | +1.67% | 20,146 | 593,079,607 |
| 2024-04-12 | 288.86 | 295.01 | 287.29 | 289.86 | +0.26% | 16,935 | 492,744,422 |
| 2024-04-11 | 291.99 | 294.65 | 286.88 | 289.1 | -1.96% | 18,476 | 535,919,796 |
| 2024-04-10 | 293 | 296.47 | 289.98 | 294.89 | -0.98% | 22,048 | 646,846,953 |
| 2024-04-09 | 298.95 | 304.83 | 294.4 | 297.8 | +2.52% | 33,076 | 988,422,585 |
| 2024-04-08 | 314.98 | 314.98 | 286 | 290.47 | -9.25% | 55,792 | 1,639,586,751 |
| 2024-04-03 | 343.77 | 347 | 319.5 | 320.06 | -7.21% | 47,439 | 1,565,371,721 |
| 2024-04-02 | 347.1 | 349.79 | 342.57 | 344.93 | -1.43% | 15,491 | 535,813,723 |
| 2024-04-01 | 347.1 | 350.99 | 342.6 | 349.92 | +1.3% | 17,874 | 621,148,364 |
| 2024-03-29 | 337 | 345.5 | 335.52 | 345.43 | +2.08% | 19,857 | 678,028,007 |
| 2024-03-28 | 339.83 | 342.55 | 335 | 338.4 | -0.48% | 17,916 | 606,284,952 |
| 2024-03-27 | 338 | 345.82 | 336 | 340.03 | +0.75% | 26,288 | 901,022,926 |
| 2024-03-26 | 332.5 | 337.51 | 332.5 | 337.51 | +1.07% | 15,438 | 517,205,553 |
| 2024-03-25 | 336.03 | 339.87 | 332.7 | 333.95 | -1.37% | 15,713 | 526,954,419 |
| 2024-03-22 | 334.89 | 339.29 | 331.91 | 338.6 | +1.11% | 23,413 | 786,221,555 |
| 2024-03-21 | 341 | 344.88 | 334.84 | 334.88 | -2.15% | 23,723 | 802,224,202 |
| 2024-03-20 | 353 | 354 | 338.64 | 342.24 | -3.02% | 34,301 | 1,177,427,356 |
| 2024-03-19 | 345.6 | 358 | 344 | 352.91 | +2.12% | 31,360 | 1,105,608,914 |
| 2024-03-18 | 342.71 | 347.83 | 337.99 | 345.6 | +1.62% | 24,869 | 854,711,409 |
| 2024-03-15 | 339.95 | 345.16 | 337 | 340.08 | -0.55% | 19,787 | 673,408,946 |
| 2024-03-14 | 346 | 352.47 | 338.5 | 341.96 | -0.99% | 26,850 | 925,894,985 |
| 2024-03-13 | 348.7 | 351.97 | 344 | 345.37 | -1.01% | 29,686 | 1,031,182,045 |
| 2024-03-12 | 336.19 | 355 | 333.33 | 348.9 | +3.22% | 52,923 | 1,827,040,628 |
| 2024-03-11 | 320 | 338 | 314.69 | 338 | +5.53% | 54,660 | 1,787,772,363 |
| 2024-03-08 | 323.58 | 325.97 | 318.99 | 320.3 | -0.94% | 22,752 | 730,628,099 |
| 2024-03-07 | 321 | 328.63 | 319.33 | 323.33 | +0.66% | 31,877 | 1,031,905,415 |
| 2024-03-06 | 318.97 | 326.38 | 318 | 321.2 | +0.33% | 26,301 | 847,449,587 |
| 2024-03-05 | 320 | 322.57 | 317 | 320.13 | -0.76% | 23,335 | 744,431,457 |
| 2024-03-04 | 319 | 326.88 | 318.01 | 322.58 | +0.42% | 26,769 | 863,394,341 |
| 2024-03-01 | 325.05 | 325.8 | 318.16 | 321.22 | -1.77% | 31,370 | 1,006,634,131 |
| 2024-02-29 | 315.97 | 327 | 313.22 | 327 | +3.27% | 39,236 | 1,257,149,540 |
| 2024-02-28 | 319.4 | 333.5 | 316.55 | 316.65 | -0.89% | 45,854 | 1,488,969,634 |
| 2024-02-27 | 317.11 | 319.89 | 311.93 | 319.5 | +0.16% | 37,615 | 1,187,913,218 |
| 2024-02-26 | 328.99 | 329.5 | 317 | 319 | -3.3% | 38,277 | 1,227,502,562 |
| 2024-02-23 | 322.26 | 336.13 | 320.22 | 329.88 | +1.94% | 34,595 | 1,137,745,119 |
| 2024-02-22 | 321.98 | 324.8 | 317.7 | 323.59 | -0.53% | 24,991 | 801,742,678 |
| 2024-02-21 | 316.6 | 332.4 | 312.16 | 325.31 | +1.72% | 39,812 | 1,287,999,747 |
| 2024-02-20 | 320.5 | 325.88 | 315 | 319.8 | -1.3% | 28,373 | 906,264,392 |
| 2024-02-19 | 320.11 | 328.33 | 314.02 | 324 | +1.77% | 34,185 | 1,102,677,401 |
| 2024-02-08 | 324.45 | 328.8 | 316.05 | 318.35 | -0.51% | 34,919 | 1,122,004,988 |
| 2024-02-07 | 318.58 | 325.13 | 315.18 | 319.97 | -0.17% | 41,561 | 1,328,616,948 |
| 2024-02-06 | 298.33 | 322.22 | 296.73 | 320.5 | +6.23% | 50,591 | 1,573,496,446 |
| 2024-02-05 | 286 | 306.88 | 279.99 | 301.7 | +5.43% | 56,203 | 1,651,306,477 |
| 2024-02-02 | 279.58 | 289.77 | 274.18 | 286.15 | +1.34% | 35,873 | 1,004,726,792 |
| 2024-02-01 | 270 | 285.85 | 267.58 | 282.38 | +4.25% | 36,355 | 1,015,684,510 |
| 2024-01-31 | 282 | 284.21 | 270.33 | 270.88 | -4.28% | 35,505 | 974,488,287 |
| 2024-01-30 | 281 | 288 | 279.8 | 283 | +0.12% | 29,004 | 823,859,016 |
| 2024-01-29 | 294.4 | 294.96 | 282.58 | 282.66 | -4.02% | 37,125 | 1,072,536,510 |
| 2024-01-26 | 302.5 | 311.48 | 294.5 | 294.5 | -3.62% | 37,835 | 1,144,101,761 |
| 2024-01-25 | 307.64 | 307.64 | 295.5 | 305.55 | -1.26% | 49,208 | 1,486,084,296 |
| 2024-01-24 | 311 | 314.99 | 295.23 | 309.45 | -0.18% | 42,695 | 1,303,622,382 |
| 2024-01-23 | 303.8 | 315.56 | 302 | 310.02 | +1.65% | 36,987 | 1,144,949,246 |
| 2024-01-22 | 317.23 | 317.23 | 301.5 | 305 | -4.58% | 44,795 | 1,378,829,350 |
| 2024-01-19 | 325.02 | 326.96 | 318.5 | 319.64 | -2.66% | 39,592 | 1,275,253,406 |
| 2024-01-18 | 305.55 | 329.96 | 305.22 | 328.39 | +6.43% | 63,936 | 2,037,410,375 |
| 2024-01-17 | 311 | 321.85 | 308.56 | 308.56 | -1.73% | 36,916 | 1,161,433,150 |
| 2024-01-16 | 308.91 | 314 | 304.5 | 314 | +0.16% | 34,775 | 1,073,627,854 |
| 2024-01-15 | 309 | 322.32 | 306.09 | 313.5 | +1.43% | 40,059 | 1,264,106,424 |
| 2024-01-12 | 316.85 | 320.5 | 307.84 | 309.08 | -3.56% | 41,802 | 1,309,935,504 |
| 2024-01-11 | 314.02 | 320.5 | 308.35 | 320.5 | +1.61% | 49,175 | 1,550,885,930 |
| 2024-01-10 | 295.5 | 323.13 | 293.28 | 315.41 | +5.52% | 73,590 | 2,287,812,113 |
| 2024-01-09 | 281.08 | 300.32 | 274 | 298.92 | +5.58% | 63,057 | 1,827,039,835 |
| 2024-01-08 | 277.44 | 296 | 273.51 | 283.11 | +4.32% | 56,412 | 1,613,997,767 |
| 2024-01-05 | 276 | 280.33 | 269.65 | 271.39 | -1.79% | 21,549 | 590,136,667 |
| 2024-01-04 | 285 | 286 | 273.01 | 276.35 | -3.21% | 27,356 | 757,937,385 |
| 2024-01-03 | 285 | 293.5 | 282.2 | 285.51 | -0.17% | 24,538 | 704,274,759 |
| 2024-01-02 | 294.32 | 295 | 284.03 | 285.99 | -2.83% | 26,306 | 755,667,130 |
| 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：