股票概览
163.65
+0.06%
+0.09
162.9
开盘价
163.86
最高价
156.68
最低价
25,893
成交量
数据更新至: 2024-05-20
技术指标
167.90
MA5 (5日均线)
161.73
MA10 (10日均线)
151.44
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 | 162.9 | 163.86 | 156.68 | 163.65 | +0.06% | 25,893 | 414,161,166 |
| 2024-05-17 | 166 | 168.5 | 160.21 | 163.56 | -2.18% | 18,210 | 296,440,413 |
| 2024-05-16 | 166.81 | 169.5 | 165.76 | 167.21 | -0.65% | 12,081 | 202,682,159 |
| 2024-05-15 | 172 | 178.57 | 165.71 | 168.3 | -4.81% | 22,649 | 386,353,725 |
| 2024-05-14 | 163.53 | 178.57 | 163.49 | 176.8 | +6.81% | 25,718 | 446,965,050 |
| 2024-05-13 | 160 | 168 | 158.24 | 165.53 | +3.26% | 18,768 | 306,198,288 |
| 2024-05-10 | 154.05 | 161.8 | 150.8 | 160.3 | +4.39% | 23,841 | 374,854,172 |
| 2024-05-09 | 148.5 | 155.55 | 147.57 | 153.56 | +4.16% | 22,923 | 350,359,232 |
| 2024-05-08 | 150.12 | 154.8 | 146 | 147.43 | -2.36% | 15,586 | 232,359,699 |
| 2024-05-07 | 148 | 153.78 | 147 | 151 | +0.67% | 11,920 | 179,772,261 |
| 2024-05-06 | 140 | 150.99 | 139.99 | 150 | +7.26% | 18,269 | 267,270,302 |
| 2024-04-30 | 138.55 | 144.88 | 138.55 | 139.85 | +0.34% | 14,003 | 198,719,297 |
| 2024-04-29 | 138.98 | 140.97 | 137.38 | 139.38 | -0.05% | 11,371 | 157,686,422 |
| 2024-04-26 | 141 | 142.5 | 138.38 | 139.45 | -1.14% | 10,231 | 143,425,198 |
| 2024-04-25 | 142.5 | 143.64 | 140.5 | 141.06 | -1.29% | 9,383 | 132,796,648 |
| 2024-04-24 | 140.76 | 145.3 | 140.76 | 142.9 | +0.29% | 9,797 | 139,854,778 |
| 2024-04-23 | 145 | 147 | 140.75 | 142.48 | -2.44% | 10,946 | 156,565,001 |
| 2024-04-22 | 140 | 146.8 | 137.71 | 146.05 | +6.06% | 28,288 | 407,049,266 |
| 2024-04-19 | 132.36 | 138 | 131 | 137.7 | +3.92% | 18,854 | 256,342,128 |
| 2024-04-18 | 142 | 142 | 131.65 | 132.5 | -7.27% | 30,329 | 412,626,833 |
| 2024-04-17 | 142 | 143.76 | 138.2 | 142.89 | +0.63% | 14,754 | 207,278,824 |
| 2024-04-16 | 140 | 146 | 138.5 | 141.99 | +1.42% | 30,152 | 429,610,299 |
| 2024-04-15 | 134.99 | 140.02 | 132.51 | 140 | +2.94% | 14,473 | 198,257,252 |
| 2024-04-12 | 131.47 | 137 | 130.97 | 136 | +3.42% | 13,288 | 179,556,558 |
| 2024-04-11 | 129 | 132.88 | 129 | 131.5 | +1.13% | 7,450 | 97,901,184 |
| 2024-04-10 | 127.3 | 130.54 | 126.2 | 130.03 | +2.14% | 8,737 | 112,716,745 |
| 2024-04-09 | 127.62 | 128.69 | 125.33 | 127.3 | -0.35% | 8,579 | 108,986,728 |
| 2024-04-08 | 128.43 | 129.97 | 127.3 | 127.75 | -0.58% | 7,655 | 98,238,377 |
| 2024-04-03 | 128.88 | 130.9 | 125.97 | 128.5 | -1% | 15,612 | 199,281,391 |
| 2024-04-02 | 122.28 | 131 | 122.28 | 129.8 | +5.54% | 16,817 | 215,024,567 |
| 2024-04-01 | 119.56 | 123 | 119.43 | 122.99 | +2.58% | 14,326 | 174,500,493 |
| 2024-03-29 | 118.95 | 120 | 116.12 | 119.9 | +0.77% | 12,338 | 145,784,458 |
| 2024-03-28 | 114.97 | 119.72 | 113.6 | 118.98 | +3.7% | 11,386 | 134,067,324 |
| 2024-03-27 | 116.17 | 117.44 | 114.03 | 114.73 | -1.24% | 9,351 | 107,950,666 |
| 2024-03-26 | 118 | 118.65 | 116.08 | 116.17 | -1.38% | 7,612 | 88,815,714 |
| 2024-03-25 | 120 | 120.99 | 117.6 | 117.8 | -1.05% | 11,947 | 141,884,227 |
| 2024-03-22 | 117.5 | 120.99 | 116.62 | 119.05 | +0.76% | 18,778 | 224,333,701 |
| 2024-03-21 | 116.3 | 121.6 | 116.2 | 118.15 | +2.95% | 28,738 | 341,904,562 |
| 2024-03-20 | 110.1 | 115.6 | 110.1 | 114.77 | +4.24% | 20,030 | 228,607,604 |
| 2024-03-19 | 113.8 | 113.8 | 110.1 | 110.1 | -3.25% | 10,777 | 119,835,093 |
| 2024-03-18 | 112.94 | 114.15 | 111.54 | 113.8 | +1.42% | 11,044 | 124,768,848 |
| 2024-03-15 | 113.15 | 113.95 | 109.62 | 112.21 | -1.29% | 16,408 | 182,866,006 |
| 2024-03-14 | 115 | 115.88 | 111.98 | 113.68 | -1.47% | 17,947 | 203,098,475 |
| 2024-03-13 | 117.2 | 117.87 | 115.1 | 115.38 | -1.55% | 9,361 | 108,825,039 |
| 2024-03-12 | 117.9 | 120.2 | 116 | 117.2 | -1.39% | 9,706 | 114,360,083 |
| 2024-03-11 | 118.62 | 119 | 115.6 | 118.85 | +0.19% | 11,969 | 140,234,266 |
| 2024-03-08 | 114 | 119.93 | 113.24 | 118.62 | +3.59% | 15,770 | 185,630,982 |
| 2024-03-07 | 118 | 118 | 113.03 | 114.51 | -3.28% | 14,589 | 168,572,930 |
| 2024-03-06 | 112.1 | 119.5 | 111.2 | 118.39 | +4.9% | 19,258 | 221,887,100 |
| 2024-03-05 | 107.2 | 113.77 | 105 | 112.86 | +5.28% | 23,947 | 264,549,693 |
| 2024-03-04 | 104.12 | 108.5 | 102.67 | 107.2 | +2.96% | 15,451 | 162,752,038 |
| 2024-03-01 | 102.08 | 104.85 | 101.58 | 104.12 | +2% | 20,316 | 210,150,757 |
| 2024-02-29 | 99 | 102.1 | 98.1 | 102.08 | +2.07% | 15,445 | 156,119,091 |
| 2024-02-28 | 103.01 | 103.07 | 99.11 | 100.01 | -3.83% | 22,698 | 229,427,907 |
| 2024-02-27 | 98.96 | 104.9 | 98.52 | 103.99 | +5.15% | 23,335 | 240,462,787 |
| 2024-02-26 | 94.9 | 99.49 | 94.12 | 98.9 | +4.21% | 21,856 | 214,312,847 |
| 2024-02-23 | 96.01 | 97 | 94.05 | 94.9 | -1.25% | 11,230 | 106,558,770 |
| 2024-02-22 | 95.92 | 97.36 | 94.61 | 96.1 | +0.18% | 10,738 | 103,062,832 |
| 2024-02-21 | 93 | 98.49 | 91.5 | 95.93 | +3.02% | 19,642 | 188,724,084 |
| 2024-02-20 | 96.04 | 96.04 | 91.7 | 93.12 | -3.5% | 16,528 | 153,820,778 |
| 2024-02-19 | 97.78 | 98.42 | 94.03 | 96.5 | -0.7% | 20,359 | 195,071,888 |
| 2024-02-08 | 93.66 | 99.11 | 93.05 | 97.18 | +3.76% | 20,912 | 204,194,856 |
| 2024-02-07 | 86.78 | 95 | 86.44 | 93.66 | +8.28% | 23,154 | 213,800,413 |
| 2024-02-06 | 80 | 86.98 | 78.67 | 86.5 | +6.66% | 26,484 | 223,385,057 |
| 2024-02-05 | 83.01 | 84.53 | 78.47 | 81.1 | -5.48% | 29,296 | 238,444,707 |
| 2024-02-02 | 90.42 | 91.4 | 82.92 | 85.8 | -4.16% | 34,530 | 302,558,148 |
| 2024-02-01 | 93.58 | 94.85 | 88.42 | 89.52 | -4.62% | 41,813 | 380,545,431 |
| 2024-01-31 | 87.2 | 93.86 | 87.2 | 93.86 | +10% | 37,381 | 347,130,456 |
| 2024-01-30 | 89.7 | 89.7 | 85.33 | 85.33 | -4.87% | 13,916 | 121,292,405 |
| 2024-01-29 | 95 | 95.01 | 88.56 | 89.7 | -5.18% | 18,884 | 171,612,645 |
| 2024-01-26 | 96.98 | 97.36 | 94.03 | 94.6 | -2.56% | 12,108 | 115,349,089 |
| 2024-01-25 | 96.44 | 98.12 | 93.14 | 97.09 | +1.51% | 14,248 | 136,709,514 |
| 2024-01-24 | 95.2 | 95.8 | 91.21 | 95.65 | +1.3% | 9,976 | 93,845,062 |
| 2024-01-23 | 94.01 | 95.23 | 91.6 | 94.42 | -0.62% | 13,811 | 128,751,558 |
| 2024-01-22 | 98.62 | 98.68 | 94 | 95.01 | -2.95% | 10,719 | 103,069,185 |
| 2024-01-19 | 97 | 99.72 | 96.26 | 97.9 | +0.62% | 8,275 | 81,088,308 |
| 2024-01-18 | 97.2 | 97.59 | 93.6 | 97.3 | -0.82% | 19,494 | 185,996,387 |
| 2024-01-17 | 100.13 | 101.5 | 98.1 | 98.1 | -2.76% | 10,043 | 99,755,069 |
| 2024-01-16 | 101.4 | 102.15 | 99.29 | 100.88 | -0.49% | 14,211 | 143,036,164 |
| 2024-01-15 | 98.46 | 103.2 | 98.16 | 101.38 | +1.43% | 13,548 | 137,357,166 |
| 2024-01-12 | 98 | 101.49 | 98 | 99.95 | +1.22% | 11,171 | 111,645,373 |
| 2024-01-11 | 99.26 | 99.5 | 97.05 | 98.75 | -0.82% | 8,888 | 87,434,560 |
| 2024-01-10 | 99 | 100.39 | 98.15 | 99.57 | +0.63% | 7,256 | 72,129,455 |
| 2024-01-09 | 97.51 | 100.5 | 96.65 | 98.95 | +1.48% | 10,975 | 108,386,263 |
| 2024-01-08 | 100.5 | 101.58 | 97.39 | 97.51 | -4.04% | 16,808 | 165,922,314 |
| 2024-01-05 | 103 | 104.15 | 101 | 101.61 | -2.17% | 13,889 | 142,486,814 |
| 2024-01-04 | 100.6 | 104.55 | 100.45 | 103.86 | +2.63% | 17,490 | 179,733,625 |
| 2024-01-03 | 103.8 | 103.8 | 100.2 | 101.2 | -1.8% | 13,650 | 138,460,495 |
| 2024-01-02 | 103.1 | 106.2 | 102 | 103.05 | +0.79% | 19,683 | 205,190,159 |
| 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：