股票概览
123.25
-2.31%
-2.91
125.75
开盘价
126.1
最高价
122.93
最低价
19,166
成交量
数据更新至: 2024-05-20
技术指标
126.97
MA5 (5日均线)
126.78
MA10 (10日均线)
119.85
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 | 125.75 | 126.1 | 122.93 | 123.25 | -2.31% | 19,166 | 237,495,679 |
| 2024-05-17 | 127.56 | 128.4 | 124.27 | 126.16 | -1.41% | 21,981 | 275,516,873 |
| 2024-05-16 | 127.79 | 128.93 | 126.97 | 127.97 | +0.14% | 13,931 | 178,462,559 |
| 2024-05-15 | 129.45 | 129.9 | 127.6 | 127.79 | -1.47% | 10,397 | 133,568,557 |
| 2024-05-14 | 130.85 | 130.86 | 128.36 | 129.7 | -0.88% | 17,518 | 226,692,131 |
| 2024-05-13 | 128 | 131.59 | 127.24 | 130.85 | +1.81% | 21,832 | 283,840,417 |
| 2024-05-10 | 125.01 | 128.99 | 125 | 128.52 | +2.55% | 14,504 | 185,055,402 |
| 2024-05-09 | 123.44 | 126.25 | 123 | 125.32 | +1.61% | 18,874 | 235,726,636 |
| 2024-05-08 | 124.88 | 125.79 | 122.26 | 123.34 | -1.23% | 20,014 | 248,408,996 |
| 2024-05-07 | 122.35 | 126.39 | 122.01 | 124.87 | +0.86% | 24,530 | 306,295,386 |
| 2024-05-06 | 120.8 | 124.48 | 118.52 | 123.8 | +3.59% | 29,698 | 363,942,332 |
| 2024-04-30 | 117 | 120.89 | 116.72 | 119.51 | +1.18% | 20,383 | 243,982,944 |
| 2024-04-29 | 116.48 | 120 | 115.38 | 118.12 | +1.39% | 29,760 | 351,306,048 |
| 2024-04-26 | 110 | 117.38 | 108.07 | 116.5 | +8.12% | 50,566 | 572,496,568 |
| 2024-04-25 | 107.7 | 108.1 | 106.81 | 107.75 | -0.33% | 13,061 | 140,362,196 |
| 2024-04-24 | 108.78 | 109.49 | 107.13 | 108.11 | -0.26% | 11,695 | 126,129,625 |
| 2024-04-23 | 107.99 | 109 | 107.06 | 108.39 | -0.1% | 15,024 | 162,606,704 |
| 2024-04-22 | 109.25 | 111.25 | 108.09 | 108.5 | -0.9% | 15,804 | 173,099,542 |
| 2024-04-19 | 108.78 | 110.6 | 108.56 | 109.48 | +0.32% | 10,100 | 110,727,515 |
| 2024-04-18 | 109.79 | 111.71 | 108.8 | 109.13 | -0.6% | 15,921 | 175,320,490 |
| 2024-04-17 | 107.86 | 109.87 | 105.67 | 109.79 | +1.83% | 13,032 | 140,892,372 |
| 2024-04-16 | 107.03 | 110.75 | 106.7 | 107.82 | +0.76% | 25,258 | 275,082,021 |
| 2024-04-15 | 104.89 | 107.2 | 104.89 | 107.01 | +2.03% | 14,597 | 155,183,305 |
| 2024-04-12 | 104.55 | 105.5 | 104.52 | 104.88 | +0.06% | 8,556 | 89,835,003 |
| 2024-04-11 | 105.12 | 105.85 | 104.57 | 104.82 | -0.75% | 7,486 | 78,682,447 |
| 2024-04-10 | 105.42 | 106.46 | 105.05 | 105.61 | -0.16% | 9,877 | 104,391,425 |
| 2024-04-09 | 105.96 | 107.28 | 105.45 | 105.78 | -1.05% | 10,625 | 112,649,896 |
| 2024-04-08 | 105.38 | 107.75 | 104.61 | 106.9 | +1.57% | 18,682 | 199,281,368 |
| 2024-04-03 | 104.4 | 106.58 | 104.07 | 105.25 | +0.78% | 11,235 | 118,690,790 |
| 2024-04-02 | 103.27 | 104.98 | 102.62 | 104.44 | +1.14% | 11,601 | 120,647,064 |
| 2024-04-01 | 103.54 | 104.93 | 102 | 103.26 | +0.01% | 12,092 | 124,751,321 |
| 2024-03-29 | 102.02 | 103.8 | 101.7 | 103.25 | +0.74% | 9,808 | 100,841,135 |
| 2024-03-28 | 102.57 | 104 | 101 | 102.49 | -0.48% | 10,832 | 111,374,799 |
| 2024-03-27 | 103.2 | 103.87 | 102.44 | 102.98 | +0.37% | 10,235 | 105,724,510 |
| 2024-03-26 | 102.23 | 103 | 101.95 | 102.6 | +0.32% | 8,453 | 86,699,560 |
| 2024-03-25 | 100.99 | 103.37 | 100.79 | 102.27 | +0.74% | 9,140 | 93,676,360 |
| 2024-03-22 | 102.5 | 102.68 | 101 | 101.52 | -1% | 8,312 | 84,584,725 |
| 2024-03-21 | 103.8 | 105 | 102.5 | 102.55 | -1.36% | 9,592 | 99,142,320 |
| 2024-03-20 | 104.02 | 104.59 | 103.3 | 103.96 | +0.02% | 6,979 | 72,432,565 |
| 2024-03-19 | 102.68 | 105 | 102.58 | 103.94 | +0.81% | 11,821 | 122,987,854 |
| 2024-03-18 | 103.67 | 103.67 | 102.16 | 103.1 | -0.63% | 8,979 | 92,333,214 |
| 2024-03-15 | 102.6 | 103.75 | 101.53 | 103.75 | +0.56% | 17,569 | 180,442,497 |
| 2024-03-14 | 102.57 | 104.27 | 102 | 103.17 | +0.57% | 10,553 | 109,196,355 |
| 2024-03-13 | 103 | 103.59 | 101.55 | 102.59 | -0.39% | 8,276 | 84,791,228 |
| 2024-03-12 | 101.6 | 103.35 | 101.32 | 102.99 | +1.25% | 10,970 | 112,572,749 |
| 2024-03-11 | 100.85 | 101.98 | 100.6 | 101.72 | +0.61% | 7,640 | 77,416,163 |
| 2024-03-08 | 101.91 | 102.69 | 100.9 | 101.1 | -1.17% | 8,167 | 82,888,429 |
| 2024-03-07 | 101.7 | 103.8 | 101.5 | 102.3 | +0.59% | 11,269 | 115,847,639 |
| 2024-03-06 | 101.6 | 103.84 | 101.41 | 101.7 | -0.39% | 13,039 | 133,362,884 |
| 2024-03-05 | 101.72 | 102.35 | 100.86 | 102.1 | +0.36% | 9,208 | 93,757,093 |
| 2024-03-04 | 100.5 | 102 | 100.11 | 101.73 | +0.84% | 14,621 | 147,599,673 |
| 2024-03-01 | 101.5 | 102.39 | 100.46 | 100.88 | -1.1% | 11,331 | 114,316,642 |
| 2024-02-29 | 99.92 | 102 | 99.62 | 102 | +1.15% | 12,774 | 129,389,635 |
| 2024-02-28 | 99.81 | 101.79 | 99.81 | 100.84 | +0.81% | 14,748 | 148,854,324 |
| 2024-02-27 | 99.73 | 100.84 | 99.55 | 100.03 | -0.47% | 10,876 | 108,782,105 |
| 2024-02-26 | 100.95 | 101.34 | 100 | 100.5 | -0.1% | 10,590 | 106,613,687 |
| 2024-02-23 | 101.66 | 101.73 | 99.5 | 100.6 | -1.24% | 16,815 | 168,832,749 |
| 2024-02-22 | 100.76 | 101.97 | 100.5 | 101.86 | +0.27% | 12,309 | 124,510,571 |
| 2024-02-21 | 100.35 | 102.94 | 100.27 | 101.59 | +0.59% | 21,813 | 222,655,731 |
| 2024-02-20 | 100 | 101.01 | 99.2 | 100.99 | +0.9% | 13,543 | 135,723,624 |
| 2024-02-19 | 99.07 | 101.38 | 98.31 | 100.09 | +1.36% | 21,350 | 213,417,450 |
| 2024-02-08 | 97.64 | 99.66 | 97.5 | 98.75 | +0.64% | 23,209 | 228,831,993 |
| 2024-02-07 | 97.95 | 98.43 | 95.8 | 98.12 | +0.22% | 23,017 | 223,345,713 |
| 2024-02-06 | 97.44 | 99.44 | 96.18 | 97.9 | +0.97% | 26,447 | 258,115,633 |
| 2024-02-05 | 94.46 | 97.77 | 93.6 | 96.96 | +2.95% | 22,226 | 213,105,440 |
| 2024-02-02 | 93.93 | 95.21 | 92.08 | 94.18 | +0.64% | 20,371 | 191,521,565 |
| 2024-02-01 | 92.52 | 94.11 | 92.08 | 93.58 | +0.72% | 18,712 | 174,507,731 |
| 2024-01-31 | 92.13 | 94.79 | 92.12 | 92.91 | +0.86% | 19,024 | 178,257,607 |
| 2024-01-30 | 95.03 | 95.03 | 92 | 92.12 | -3.06% | 11,670 | 108,368,769 |
| 2024-01-29 | 91 | 95.39 | 91 | 95.03 | +4.09% | 19,150 | 180,674,886 |
| 2024-01-26 | 93 | 94.35 | 91 | 91.3 | -2.46% | 15,276 | 140,461,843 |
| 2024-01-25 | 93.36 | 94.47 | 92.5 | 93.6 | +0.61% | 18,100 | 169,311,596 |
| 2024-01-24 | 92.01 | 93.8 | 91.2 | 93.03 | +1.67% | 10,568 | 97,709,357 |
| 2024-01-23 | 88.5 | 92.23 | 88.18 | 91.5 | +3.39% | 16,177 | 147,492,334 |
| 2024-01-22 | 90.89 | 91.57 | 88.5 | 88.5 | -2.72% | 14,198 | 127,782,784 |
| 2024-01-19 | 90 | 91.67 | 89.56 | 90.97 | +0.88% | 12,101 | 110,109,697 |
| 2024-01-18 | 89.5 | 90.38 | 87.78 | 90.18 | +0.52% | 10,104 | 89,713,923 |
| 2024-01-17 | 90.74 | 91.49 | 89.71 | 89.71 | -1.42% | 6,867 | 62,255,016 |
| 2024-01-16 | 89.72 | 91.2 | 89.5 | 91 | +1.21% | 7,397 | 66,964,472 |
| 2024-01-15 | 89.38 | 90.06 | 88.57 | 89.91 | +0.59% | 7,613 | 68,093,266 |
| 2024-01-12 | 90.27 | 90.94 | 89.36 | 89.38 | -1.24% | 8,855 | 79,709,530 |
| 2024-01-11 | 91.14 | 91.79 | 90.18 | 90.5 | -0.84% | 9,415 | 85,596,674 |
| 2024-01-10 | 91.35 | 93.32 | 90.62 | 91.27 | +0.11% | 9,072 | 83,160,310 |
| 2024-01-09 | 91.9 | 92.58 | 90.26 | 91.17 | -0.79% | 10,539 | 96,137,835 |
| 2024-01-08 | 93.45 | 94.23 | 91.6 | 91.9 | -1.64% | 6,570 | 60,814,157 |
| 2024-01-05 | 94.18 | 95.37 | 93.18 | 93.43 | -1.03% | 8,980 | 84,509,063 |
| 2024-01-04 | 95.07 | 95.4 | 93.6 | 94.4 | -0.93% | 4,129 | 38,993,988 |
| 2024-01-03 | 94.79 | 95.89 | 94.3 | 95.29 | +0.52% | 6,773 | 64,490,547 |
| 2024-01-02 | 95.8 | 96.15 | 94.56 | 94.8 | -0.89% | 5,774 | 55,076,769 |
| 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：