股票概览
264.57
+0.3%
+0.8
263.77
开盘价
271.5
最高价
263
最低价
39,987
成交量
数据更新至: 2024-05-20
技术指标
262.75
MA5 (5日均线)
265.61
MA10 (10日均线)
258.29
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 | 263.77 | 271.5 | 263 | 264.57 | +0.3% | 39,987 | 1,068,149,546 |
| 2024-05-17 | 262.14 | 265.59 | 258.8 | 263.77 | +0.75% | 35,229 | 922,611,637 |
| 2024-05-16 | 261.8 | 263.89 | 256.18 | 261.8 | +0.52% | 41,132 | 1,073,935,391 |
| 2024-05-15 | 263.13 | 264.59 | 260.13 | 260.45 | -1.03% | 22,963 | 600,762,410 |
| 2024-05-14 | 264.53 | 265.12 | 260 | 263.17 | -0.36% | 38,042 | 996,393,484 |
| 2024-05-13 | 268.03 | 269 | 263.79 | 264.12 | -2.29% | 51,867 | 1,375,418,590 |
| 2024-05-10 | 269.96 | 271.85 | 267.1 | 270.32 | +0.48% | 27,174 | 732,408,841 |
| 2024-05-09 | 269.56 | 271 | 267.8 | 269.03 | +0.12% | 35,974 | 968,339,618 |
| 2024-05-08 | 270.07 | 271.5 | 268.08 | 268.7 | -0.53% | 25,621 | 689,723,573 |
| 2024-05-07 | 268 | 272.56 | 265 | 270.12 | +0.42% | 37,961 | 1,025,801,043 |
| 2024-05-06 | 266.99 | 273.68 | 265.5 | 269 | +2.55% | 72,194 | 1,947,736,842 |
| 2024-04-30 | 259.8 | 267.38 | 258.8 | 262.31 | +1.65% | 61,032 | 1,609,490,302 |
| 2024-04-29 | 252.31 | 265 | 252.28 | 258.05 | +2.28% | 81,868 | 2,127,934,678 |
| 2024-04-26 | 249 | 255.98 | 249 | 252.29 | +2.73% | 67,284 | 1,699,728,935 |
| 2024-04-25 | 249 | 249 | 243.17 | 245.58 | -1.41% | 31,800 | 778,419,764 |
| 2024-04-24 | 249.65 | 249.7 | 245.5 | 249.09 | +0.28% | 22,173 | 550,722,672 |
| 2024-04-23 | 244.67 | 249.05 | 241.75 | 248.4 | +1.93% | 38,966 | 961,016,220 |
| 2024-04-22 | 240.87 | 245.82 | 239.55 | 243.7 | +2.02% | 29,764 | 725,940,738 |
| 2024-04-19 | 240.82 | 243.5 | 236.5 | 238.88 | -1.45% | 28,495 | 679,538,833 |
| 2024-04-18 | 242.19 | 246.45 | 239 | 242.4 | -0.34% | 28,625 | 695,752,262 |
| 2024-04-17 | 245.3 | 247.6 | 241.4 | 243.23 | -1.85% | 37,262 | 907,131,052 |
| 2024-04-16 | 249 | 251.5 | 245.2 | 247.81 | -1.58% | 35,752 | 884,230,219 |
| 2024-04-15 | 240.09 | 251.9 | 238.59 | 251.79 | +4.87% | 55,703 | 1,383,899,163 |
| 2024-04-12 | 243.4 | 245.8 | 240 | 240.1 | -1.48% | 27,649 | 669,019,620 |
| 2024-04-11 | 242.4 | 246 | 242 | 243.71 | -0.43% | 23,248 | 566,389,666 |
| 2024-04-10 | 246.65 | 248.5 | 241.51 | 244.76 | -0.32% | 34,377 | 842,622,561 |
| 2024-04-09 | 246.62 | 248.85 | 244.66 | 245.55 | -0.43% | 23,788 | 585,050,099 |
| 2024-04-08 | 250 | 250 | 245.25 | 246.62 | -2.78% | 46,521 | 1,147,898,214 |
| 2024-04-03 | 254.3 | 256.2 | 252.55 | 253.68 | -0.24% | 18,575 | 472,234,982 |
| 2024-04-02 | 251.5 | 256.08 | 250.51 | 254.3 | +0.7% | 32,703 | 831,542,744 |
| 2024-04-01 | 245 | 257 | 244.99 | 252.54 | +3.04% | 41,622 | 1,053,377,823 |
| 2024-03-29 | 245.01 | 246.89 | 243.57 | 245.08 | -0.01% | 14,115 | 345,548,146 |
| 2024-03-28 | 246 | 248.98 | 244.7 | 245.1 | -0.47% | 28,248 | 696,652,134 |
| 2024-03-27 | 249.84 | 251.79 | 245.26 | 246.26 | -1.57% | 26,500 | 655,799,970 |
| 2024-03-26 | 247.99 | 250.99 | 246.45 | 250.18 | +1.48% | 29,790 | 741,151,822 |
| 2024-03-25 | 248 | 248 | 243.23 | 246.52 | -0.13% | 25,733 | 631,447,154 |
| 2024-03-22 | 249.74 | 250 | 243.1 | 246.85 | -1.15% | 32,884 | 807,906,216 |
| 2024-03-21 | 251.5 | 252.99 | 248.8 | 249.73 | +0.37% | 30,063 | 753,797,264 |
| 2024-03-20 | 249.54 | 250.5 | 247.9 | 248.8 | -0.67% | 32,736 | 814,536,560 |
| 2024-03-19 | 248 | 254 | 246.16 | 250.48 | +0.13% | 38,545 | 967,711,592 |
| 2024-03-18 | 249.6 | 251.27 | 247.5 | 250.15 | -0.69% | 26,101 | 651,079,201 |
| 2024-03-15 | 249.57 | 252.99 | 248 | 251.88 | +0.2% | 35,003 | 875,398,298 |
| 2024-03-14 | 254.33 | 257.74 | 245.2 | 251.38 | -1.3% | 46,981 | 1,179,116,331 |
| 2024-03-13 | 252.5 | 256.71 | 251.88 | 254.7 | -0.29% | 34,011 | 864,856,596 |
| 2024-03-12 | 242.11 | 257.8 | 241.65 | 255.44 | +5.51% | 73,699 | 1,859,518,774 |
| 2024-03-11 | 236.5 | 243.55 | 236.36 | 242.11 | +2.16% | 33,151 | 800,155,870 |
| 2024-03-08 | 237.2 | 239.45 | 235.81 | 237 | -0.33% | 21,278 | 504,534,089 |
| 2024-03-07 | 238.69 | 239.57 | 236.4 | 237.78 | -0.09% | 25,031 | 595,347,610 |
| 2024-03-06 | 241.7 | 242.96 | 237.69 | 238 | -1.64% | 24,440 | 584,376,559 |
| 2024-03-05 | 236.56 | 243 | 235.4 | 241.96 | +2.27% | 47,095 | 1,134,536,384 |
| 2024-03-04 | 236.9 | 240.37 | 235.56 | 236.6 | -0.17% | 35,944 | 853,958,047 |
| 2024-03-01 | 231.9 | 239.28 | 230.85 | 237 | +1.69% | 48,959 | 1,155,734,822 |
| 2024-02-29 | 226.79 | 233.5 | 225.95 | 233.06 | +2.76% | 43,888 | 1,012,859,648 |
| 2024-02-28 | 225.11 | 228.78 | 223.2 | 226.79 | +0.32% | 36,886 | 837,025,922 |
| 2024-02-27 | 226.22 | 227.98 | 223.9 | 226.07 | -0.95% | 40,986 | 923,039,452 |
| 2024-02-26 | 232 | 234.38 | 227.5 | 228.23 | -2.24% | 35,743 | 819,970,561 |
| 2024-02-23 | 232.15 | 238.39 | 231.55 | 233.46 | -0.61% | 31,344 | 733,924,838 |
| 2024-02-22 | 232.97 | 235.98 | 230.38 | 234.9 | +0.44% | 29,619 | 690,301,653 |
| 2024-02-21 | 223 | 236.88 | 221.01 | 233.87 | +4.79% | 85,796 | 1,988,638,468 |
| 2024-02-20 | 224.88 | 228.18 | 220.91 | 223.17 | -0.73% | 38,204 | 855,020,934 |
| 2024-02-19 | 229.78 | 232 | 223.54 | 224.82 | -0.17% | 55,320 | 1,256,249,711 |
| 2024-02-08 | 226.51 | 229.7 | 220.13 | 225.2 | -0.5% | 55,601 | 1,244,826,495 |
| 2024-02-07 | 220.99 | 227 | 218 | 226.33 | +2.97% | 64,033 | 1,436,715,629 |
| 2024-02-06 | 214.08 | 221.3 | 213.6 | 219.8 | +2.4% | 63,299 | 1,386,146,221 |
| 2024-02-05 | 206.74 | 217.2 | 205.58 | 214.65 | +2.46% | 67,350 | 1,434,506,074 |
| 2024-02-02 | 205.02 | 212.41 | 203.88 | 209.5 | +2.71% | 68,195 | 1,429,142,156 |
| 2024-02-01 | 200 | 205.5 | 199.59 | 203.97 | +1.93% | 39,460 | 802,830,247 |
| 2024-01-31 | 200 | 202.17 | 197.97 | 200.11 | -0.5% | 37,095 | 742,806,555 |
| 2024-01-30 | 207.1 | 207.12 | 200.61 | 201.11 | -3.41% | 30,391 | 616,068,728 |
| 2024-01-29 | 208.19 | 212.6 | 206.4 | 208.2 | +0.39% | 41,159 | 863,434,949 |
| 2024-01-26 | 203.13 | 207.71 | 203.01 | 207.39 | +1.52% | 42,764 | 882,488,343 |
| 2024-01-25 | 200.63 | 205.59 | 198.5 | 204.29 | +1.78% | 44,908 | 909,502,793 |
| 2024-01-24 | 203.5 | 203.99 | 196.94 | 200.72 | -0.27% | 36,187 | 721,983,266 |
| 2024-01-23 | 201.71 | 203.71 | 199 | 201.26 | -0.48% | 31,961 | 642,172,263 |
| 2024-01-22 | 204 | 204.97 | 200 | 202.23 | -1.58% | 51,416 | 1,042,323,562 |
| 2024-01-19 | 202.05 | 207.8 | 201 | 205.48 | +0.56% | 53,282 | 1,090,805,772 |
| 2024-01-18 | 198 | 204.61 | 195.88 | 204.34 | +4.05% | 83,245 | 1,661,864,360 |
| 2024-01-17 | 203.71 | 204.5 | 194.43 | 196.39 | -3.97% | 73,476 | 1,449,613,535 |
| 2024-01-16 | 202.89 | 206.99 | 201.2 | 204.51 | +0.3% | 46,967 | 958,954,118 |
| 2024-01-15 | 210.8 | 210.8 | 203.5 | 203.89 | -3.58% | 53,801 | 1,109,787,224 |
| 2024-01-12 | 211.11 | 212.48 | 207.5 | 211.47 | -0.66% | 27,913 | 587,909,867 |
| 2024-01-11 | 211.9 | 214.3 | 209.33 | 212.88 | -0.1% | 21,581 | 458,278,277 |
| 2024-01-10 | 210 | 216 | 208.31 | 213.1 | +0.99% | 29,398 | 625,384,758 |
| 2024-01-09 | 213.45 | 214.99 | 209.21 | 211.01 | -1.17% | 31,829 | 673,043,907 |
| 2024-01-08 | 214.53 | 216.5 | 211 | 213.51 | -0.79% | 29,488 | 629,175,685 |
| 2024-01-05 | 216.98 | 217.82 | 214.13 | 215.22 | -1.05% | 32,365 | 699,167,419 |
| 2024-01-04 | 221 | 221 | 215.17 | 217.5 | -1.61% | 40,450 | 878,534,115 |
| 2024-01-03 | 221.01 | 223.19 | 219.2 | 221.07 | -0.32% | 35,216 | 777,209,472 |
| 2024-01-02 | 228.08 | 228.7 | 221.49 | 221.79 | -3.87% | 45,686 | 1,020,209,081 |
| 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：