股票概览
237.62
+0.22%
+0.52
237.11
开盘价
240.39
最高价
236.71
最低价
17,742
成交量
数据更新至: 2024-05-20
技术指标
238.43
MA5 (5日均线)
239.09
MA10 (10日均线)
234.34
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 | 237.11 | 240.39 | 236.71 | 237.62 | +0.22% | 17,742 | 422,813,206 |
| 2024-05-17 | 236.12 | 237.6 | 234.5 | 237.1 | +0.07% | 16,200 | 382,047,488 |
| 2024-05-16 | 237.66 | 238.77 | 236.08 | 236.94 | -0.31% | 14,467 | 342,881,071 |
| 2024-05-15 | 242.17 | 243.18 | 237.6 | 237.68 | -2.11% | 14,145 | 338,501,880 |
| 2024-05-14 | 237.03 | 244.55 | 237.02 | 242.8 | +1.76% | 23,590 | 570,391,490 |
| 2024-05-13 | 237.73 | 239.5 | 234.55 | 238.6 | +0.32% | 17,314 | 411,594,890 |
| 2024-05-10 | 239.1 | 240.02 | 235.8 | 237.85 | -0.52% | 14,551 | 345,695,490 |
| 2024-05-09 | 239.78 | 241.7 | 238.4 | 239.1 | -0.47% | 16,915 | 405,539,255 |
| 2024-05-08 | 242.98 | 244 | 240 | 240.24 | -1.13% | 15,817 | 381,740,886 |
| 2024-05-07 | 243.03 | 244.6 | 241.6 | 242.98 | +0.01% | 16,673 | 405,505,696 |
| 2024-05-06 | 239.99 | 244.8 | 239.76 | 242.96 | +2.41% | 29,744 | 722,631,304 |
| 2024-04-30 | 236 | 239.52 | 236 | 237.24 | +0.67% | 23,254 | 552,675,599 |
| 2024-04-29 | 224.2 | 238 | 224.19 | 235.66 | +4.42% | 41,886 | 982,330,885 |
| 2024-04-26 | 219.22 | 226.18 | 219 | 225.69 | +2.48% | 27,285 | 608,917,861 |
| 2024-04-25 | 223 | 224.79 | 220 | 220.23 | -2.08% | 25,670 | 568,543,262 |
| 2024-04-24 | 228.34 | 228.97 | 224.68 | 224.9 | -1.94% | 18,020 | 407,159,586 |
| 2024-04-23 | 228 | 230.68 | 227.17 | 229.35 | +0.86% | 18,203 | 416,903,745 |
| 2024-04-22 | 233 | 234.5 | 226.03 | 227.39 | +0.6% | 23,669 | 542,596,457 |
| 2024-04-19 | 225 | 227.2 | 223.75 | 226.03 | -0.17% | 12,639 | 285,210,900 |
| 2024-04-18 | 227.56 | 229.35 | 225.01 | 226.42 | -0.5% | 16,315 | 370,888,799 |
| 2024-04-17 | 225 | 227.7 | 223.12 | 227.56 | +1.14% | 16,511 | 372,813,920 |
| 2024-04-16 | 223.03 | 226.6 | 222.2 | 225 | +0.88% | 20,982 | 471,479,968 |
| 2024-04-15 | 216.58 | 225.26 | 216.58 | 223.03 | +2.98% | 22,287 | 496,589,402 |
| 2024-04-12 | 220.1 | 221.23 | 216.48 | 216.58 | -1.6% | 14,356 | 313,725,433 |
| 2024-04-11 | 221.88 | 223.7 | 218.52 | 220.1 | -1.25% | 14,220 | 314,075,620 |
| 2024-04-10 | 225.7 | 226.4 | 221.8 | 222.88 | -1.18% | 10,929 | 244,448,154 |
| 2024-04-09 | 222.84 | 225.99 | 221.38 | 225.54 | +1.21% | 13,983 | 313,676,949 |
| 2024-04-08 | 230 | 230 | 221.8 | 222.84 | -3.32% | 24,175 | 541,383,709 |
| 2024-04-03 | 233.73 | 234.49 | 230.01 | 230.5 | -1.46% | 12,649 | 292,803,207 |
| 2024-04-02 | 234.51 | 235.2 | 233.01 | 233.91 | -0.22% | 9,562 | 223,730,942 |
| 2024-04-01 | 230 | 237.2 | 229.99 | 234.42 | +2.58% | 18,571 | 436,958,702 |
| 2024-03-29 | 230.6 | 231.69 | 227.08 | 228.52 | -0.9% | 11,233 | 257,413,171 |
| 2024-03-28 | 229.69 | 233.7 | 229 | 230.6 | -0.12% | 16,160 | 373,791,902 |
| 2024-03-27 | 232.18 | 234.56 | 230.8 | 230.88 | -0.56% | 12,555 | 291,954,345 |
| 2024-03-26 | 231.02 | 233.19 | 229.55 | 232.18 | +0.43% | 12,826 | 297,312,435 |
| 2024-03-25 | 232.47 | 233.83 | 230.8 | 231.18 | -1.17% | 11,330 | 262,946,890 |
| 2024-03-22 | 235.3 | 235.4 | 230.3 | 233.91 | -0.71% | 17,268 | 402,128,884 |
| 2024-03-21 | 235.65 | 236.95 | 235 | 235.58 | -0.05% | 8,859 | 208,975,859 |
| 2024-03-20 | 236.08 | 237.15 | 234.65 | 235.7 | -0.16% | 10,897 | 256,940,144 |
| 2024-03-19 | 234.33 | 238.48 | 232.5 | 236.08 | +0.47% | 17,061 | 403,295,645 |
| 2024-03-18 | 235 | 235.48 | 231.65 | 234.98 | +0.6% | 17,312 | 405,055,302 |
| 2024-03-15 | 235.56 | 237.4 | 232.15 | 233.58 | -0.85% | 18,086 | 423,404,965 |
| 2024-03-14 | 236.16 | 238.95 | 235.01 | 235.58 | -0.25% | 14,312 | 338,485,466 |
| 2024-03-13 | 237.17 | 240.67 | 234.94 | 236.16 | -0.42% | 22,453 | 532,406,108 |
| 2024-03-12 | 229.62 | 238.8 | 229.61 | 237.15 | +3.27% | 31,615 | 743,026,537 |
| 2024-03-11 | 224.54 | 230.3 | 223 | 229.63 | +2.27% | 21,635 | 492,041,177 |
| 2024-03-08 | 227.05 | 228.75 | 223.78 | 224.53 | -1.55% | 16,287 | 367,165,449 |
| 2024-03-07 | 227.99 | 229.38 | 226.01 | 228.07 | -0.04% | 16,696 | 380,305,670 |
| 2024-03-06 | 229.85 | 231.5 | 226.5 | 228.16 | -0.74% | 20,864 | 475,976,523 |
| 2024-03-05 | 223.03 | 229.89 | 222.3 | 229.85 | +2.67% | 30,825 | 701,692,093 |
| 2024-03-04 | 223.36 | 225.45 | 222.3 | 223.87 | +0.23% | 16,897 | 378,136,771 |
| 2024-03-01 | 223 | 225.18 | 221.7 | 223.36 | +0.16% | 17,081 | 381,507,238 |
| 2024-02-29 | 217.81 | 223.65 | 217.79 | 223 | +1.82% | 22,877 | 506,968,286 |
| 2024-02-28 | 218 | 222.83 | 218 | 219.01 | +0.1% | 24,708 | 545,311,167 |
| 2024-02-27 | 217 | 218.8 | 215 | 218.8 | +0.83% | 16,925 | 366,367,770 |
| 2024-02-26 | 218.21 | 222.55 | 216.55 | 217 | -0.55% | 20,695 | 453,165,530 |
| 2024-02-23 | 217 | 218.81 | 215.33 | 218.2 | +0.46% | 15,954 | 347,148,785 |
| 2024-02-22 | 214.77 | 218.98 | 214.14 | 217.21 | +0.92% | 16,174 | 351,387,871 |
| 2024-02-21 | 212 | 218.2 | 210.67 | 215.22 | +0.96% | 24,083 | 518,599,738 |
| 2024-02-20 | 212.65 | 215.5 | 211.5 | 213.17 | +0.41% | 19,238 | 411,047,868 |
| 2024-02-19 | 217.99 | 218.35 | 211.35 | 212.31 | -1.7% | 28,703 | 611,650,289 |
| 2024-02-08 | 214.3 | 217.86 | 209.52 | 215.98 | +1.4% | 41,579 | 890,465,149 |
| 2024-02-07 | 206.55 | 214 | 204 | 213 | +3.43% | 44,970 | 944,797,215 |
| 2024-02-06 | 192.56 | 206 | 191 | 205.93 | +6.94% | 47,502 | 951,742,735 |
| 2024-02-05 | 186.44 | 195.5 | 183.35 | 192.56 | +2.15% | 50,253 | 950,476,320 |
| 2024-02-02 | 191.21 | 194.55 | 180.69 | 188.51 | -1.41% | 57,691 | 1,086,900,852 |
| 2024-02-01 | 198.89 | 199.5 | 190.4 | 191.21 | -4.11% | 67,015 | 1,306,737,946 |
| 2024-01-31 | 198 | 203.8 | 197.55 | 199.4 | -9.16% | 70,065 | 1,393,666,935 |
| 2024-01-30 | 221.8 | 224.77 | 219.5 | 219.5 | -2.23% | 19,274 | 426,112,895 |
| 2024-01-29 | 228.3 | 229.3 | 223.24 | 224.5 | -1.54% | 18,490 | 416,298,378 |
| 2024-01-26 | 226.1 | 229.29 | 225.2 | 228.01 | 0% | 19,914 | 452,167,428 |
| 2024-01-25 | 225.9 | 228.4 | 224 | 228 | +1.23% | 20,811 | 471,686,365 |
| 2024-01-24 | 224.88 | 226.08 | 220.89 | 225.23 | +0.16% | 21,250 | 475,843,444 |
| 2024-01-23 | 220.05 | 225.48 | 219.6 | 224.88 | +1.49% | 24,043 | 535,537,391 |
| 2024-01-22 | 221 | 224.5 | 219 | 221.58 | +0.13% | 34,099 | 757,376,922 |
| 2024-01-19 | 219.49 | 221.6 | 218.11 | 221.3 | +0.58% | 24,542 | 540,661,998 |
| 2024-01-18 | 214 | 220.66 | 210.08 | 220.03 | +2.72% | 34,766 | 744,692,371 |
| 2024-01-17 | 219.08 | 220.4 | 214.2 | 214.2 | -2.86% | 22,534 | 488,514,383 |
| 2024-01-16 | 218.7 | 220.5 | 217 | 220.5 | +0.72% | 16,487 | 361,036,603 |
| 2024-01-15 | 218 | 220.87 | 215.06 | 218.93 | -0.26% | 15,352 | 334,907,238 |
| 2024-01-12 | 222.94 | 223.49 | 219.5 | 219.5 | -1.56% | 14,303 | 316,227,529 |
| 2024-01-11 | 219.11 | 224.77 | 218.01 | 222.98 | +1.81% | 19,268 | 427,638,009 |
| 2024-01-10 | 223.1 | 224.51 | 218.88 | 219.02 | -2.09% | 27,044 | 597,114,086 |
| 2024-01-09 | 228.81 | 229.2 | 223 | 223.7 | -2.23% | 23,788 | 535,092,784 |
| 2024-01-08 | 231.02 | 233.58 | 228.4 | 228.8 | -1.34% | 16,933 | 389,476,438 |
| 2024-01-05 | 232.4 | 232.7 | 229.52 | 231.9 | -0.22% | 17,077 | 394,920,810 |
| 2024-01-04 | 236.51 | 236.99 | 229.3 | 232.4 | -1.82% | 20,969 | 486,069,406 |
| 2024-01-03 | 237.9 | 240.47 | 235.71 | 236.71 | -0.55% | 14,039 | 333,258,701 |
| 2024-01-02 | 242.06 | 242.98 | 238 | 238.01 | -1.64% | 13,991 | 334,575,845 |
| 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：