股票概览
133.68
+1.3%
+1.72
131.96
开盘价
133.83
最高价
131.5
最低价
19,874
成交量
数据更新至: 2024-05-20
技术指标
131.81
MA5 (5日均线)
131.46
MA10 (10日均线)
135.26
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 | 131.96 | 133.83 | 131.5 | 133.68 | +1.3% | 19,874 | 264,390,848 |
| 2024-05-17 | 131.7 | 132.92 | 130.5 | 131.96 | +0.12% | 14,368 | 189,294,810 |
| 2024-05-16 | 131.17 | 132.6 | 129.83 | 131.8 | +1.37% | 18,085 | 237,868,261 |
| 2024-05-15 | 131 | 132.35 | 129.82 | 130.02 | -1.19% | 13,298 | 174,096,472 |
| 2024-05-14 | 129.46 | 131.59 | 129.18 | 131.59 | +1.97% | 17,668 | 231,028,765 |
| 2024-05-13 | 130.01 | 130.9 | 128 | 129.05 | -1.47% | 14,586 | 188,839,877 |
| 2024-05-10 | 133 | 133.28 | 130.52 | 130.98 | -1.34% | 19,264 | 252,990,740 |
| 2024-05-09 | 128.8 | 133.1 | 128.52 | 132.76 | +2.53% | 32,661 | 429,540,976 |
| 2024-05-08 | 132.95 | 132.97 | 128.01 | 129.48 | -2.87% | 41,060 | 533,752,187 |
| 2024-05-07 | 137.96 | 137.96 | 132.68 | 133.3 | -6.21% | 65,867 | 883,794,171 |
| 2024-05-06 | 140.98 | 144.38 | 140.7 | 142.13 | +1.97% | 29,512 | 421,187,677 |
| 2024-04-30 | 143.59 | 143.59 | 138.78 | 139.38 | -7.62% | 54,678 | 770,459,238 |
| 2024-04-29 | 141.5 | 153.14 | 140.7 | 150.88 | +7.24% | 51,532 | 770,099,588 |
| 2024-04-26 | 136 | 141.38 | 135.3 | 140.7 | +2.56% | 26,668 | 370,221,168 |
| 2024-04-25 | 133.74 | 139 | 133.13 | 137.19 | +2.05% | 21,704 | 296,991,515 |
| 2024-04-24 | 133.9 | 134.7 | 132.6 | 134.43 | +0.3% | 16,892 | 225,876,834 |
| 2024-04-23 | 136.9 | 137.7 | 133.84 | 134.03 | -1.81% | 15,315 | 207,101,099 |
| 2024-04-22 | 134 | 137.55 | 131.51 | 136.5 | +0.63% | 17,769 | 240,146,210 |
| 2024-04-19 | 138.4 | 138.4 | 134.84 | 135.64 | -2.84% | 19,794 | 269,256,202 |
| 2024-04-18 | 140.61 | 142.7 | 137.6 | 139.6 | -1.06% | 21,377 | 299,664,843 |
| 2024-04-17 | 138.49 | 141.89 | 138.49 | 141.1 | +2.64% | 23,580 | 331,491,836 |
| 2024-04-16 | 144.5 | 144.5 | 137.2 | 137.47 | -5.47% | 30,821 | 432,311,064 |
| 2024-04-15 | 142.69 | 148.98 | 142.39 | 145.43 | +1.42% | 31,034 | 452,692,209 |
| 2024-04-12 | 144.01 | 146.02 | 141.9 | 143.4 | -1.02% | 24,904 | 357,293,094 |
| 2024-04-11 | 147.3 | 149.6 | 144.8 | 144.88 | -1.96% | 31,246 | 459,389,491 |
| 2024-04-10 | 152.6 | 154.5 | 147.74 | 147.77 | -3.54% | 34,045 | 511,795,365 |
| 2024-04-09 | 146.76 | 154.43 | 144.69 | 153.2 | +4.36% | 46,592 | 703,127,883 |
| 2024-04-08 | 145 | 153 | 145 | 146.8 | +5.42% | 52,351 | 775,753,881 |
| 2024-04-03 | 141.54 | 141.99 | 138.83 | 139.25 | -2.2% | 17,723 | 247,977,526 |
| 2024-04-02 | 144.6 | 145 | 141.65 | 142.38 | -1.39% | 15,624 | 222,686,189 |
| 2024-04-01 | 143.31 | 145.5 | 143.31 | 144.39 | +0.85% | 18,994 | 274,294,829 |
| 2024-03-29 | 144.68 | 144.68 | 140.68 | 143.17 | -1.23% | 14,590 | 207,618,841 |
| 2024-03-28 | 141.51 | 146.48 | 140.51 | 144.96 | +2.69% | 17,724 | 255,052,125 |
| 2024-03-27 | 147.81 | 148.83 | 141.16 | 141.16 | -4.5% | 19,144 | 276,213,155 |
| 2024-03-26 | 149.7 | 151.12 | 145.67 | 147.81 | -1.33% | 20,733 | 306,611,693 |
| 2024-03-25 | 155.58 | 155.67 | 149.77 | 149.8 | -3.97% | 22,607 | 342,893,589 |
| 2024-03-22 | 159.74 | 160.79 | 156 | 156 | -2.34% | 17,710 | 279,624,378 |
| 2024-03-21 | 162 | 163.48 | 159.5 | 159.74 | -0.73% | 14,021 | 225,802,652 |
| 2024-03-20 | 162.5 | 163.89 | 159.11 | 160.92 | -1.28% | 19,963 | 321,911,714 |
| 2024-03-19 | 164.55 | 165.5 | 163 | 163.01 | -1.4% | 17,184 | 281,793,788 |
| 2024-03-18 | 162 | 166 | 162 | 165.33 | +2.75% | 24,840 | 408,482,588 |
| 2024-03-15 | 160.45 | 163 | 157.41 | 160.9 | +0.27% | 21,734 | 347,773,808 |
| 2024-03-14 | 159 | 163 | 158 | 160.47 | -0.33% | 34,560 | 554,220,605 |
| 2024-03-13 | 155 | 163.26 | 155 | 161 | +4.29% | 41,874 | 669,556,116 |
| 2024-03-12 | 154.43 | 160 | 152.59 | 154.38 | -0.03% | 25,884 | 404,217,226 |
| 2024-03-11 | 146 | 154.57 | 145.38 | 154.43 | +4.51% | 28,473 | 430,317,855 |
| 2024-03-08 | 147 | 148.66 | 145.81 | 147.76 | +0.8% | 15,430 | 227,027,055 |
| 2024-03-07 | 149.8 | 152.68 | 146.51 | 146.59 | -2.14% | 18,358 | 274,020,370 |
| 2024-03-06 | 149.2 | 151.28 | 145.21 | 149.8 | -0.13% | 26,818 | 397,651,463 |
| 2024-03-05 | 151.16 | 152.5 | 149.3 | 149.99 | -1.65% | 19,417 | 292,132,920 |
| 2024-03-04 | 154.17 | 155.5 | 150.55 | 152.5 | -1.57% | 26,609 | 406,428,770 |
| 2024-03-01 | 151.56 | 156.41 | 150.02 | 154.94 | +2.24% | 34,248 | 527,429,389 |
| 2024-02-29 | 142.23 | 152.25 | 142.23 | 151.55 | +6.44% | 34,033 | 507,217,914 |
| 2024-02-28 | 149.87 | 152.52 | 142.11 | 142.38 | -4.99% | 32,538 | 482,479,907 |
| 2024-02-27 | 141.65 | 149.99 | 141.61 | 149.86 | +4.84% | 28,833 | 423,422,954 |
| 2024-02-26 | 140 | 145.78 | 139.71 | 142.94 | +1.52% | 24,833 | 354,979,121 |
| 2024-02-23 | 141.1 | 142.36 | 138.04 | 140.8 | +0.24% | 17,625 | 246,537,947 |
| 2024-02-22 | 139 | 141.8 | 138.76 | 140.46 | +0.29% | 18,454 | 259,009,475 |
| 2024-02-21 | 136.37 | 143 | 136.02 | 140.05 | +1.06% | 23,774 | 333,334,702 |
| 2024-02-20 | 137.01 | 139.74 | 135.29 | 138.58 | +0.09% | 19,962 | 274,573,256 |
| 2024-02-19 | 139.9 | 142.5 | 136.4 | 138.46 | -0.28% | 23,023 | 320,529,419 |
| 2024-02-08 | 135.08 | 140.7 | 135.08 | 138.85 | +3.6% | 28,814 | 398,214,817 |
| 2024-02-07 | 132.17 | 135.95 | 130.11 | 134.02 | +1.71% | 30,442 | 406,945,128 |
| 2024-02-06 | 123.01 | 132.76 | 120.6 | 131.77 | +7.12% | 31,790 | 406,091,757 |
| 2024-02-05 | 125.49 | 127.69 | 115.99 | 123.01 | -2.03% | 33,135 | 403,002,909 |
| 2024-02-02 | 132.1 | 133.09 | 120.52 | 125.56 | -4.9% | 27,786 | 352,009,095 |
| 2024-02-01 | 128 | 135.22 | 127 | 132.03 | +3.63% | 30,749 | 404,759,373 |
| 2024-01-31 | 133.7 | 134.78 | 127.04 | 127.4 | -4.62% | 26,939 | 350,326,722 |
| 2024-01-30 | 137.74 | 137.75 | 133.57 | 133.57 | -4.18% | 24,199 | 326,746,083 |
| 2024-01-29 | 150.63 | 152.39 | 139.39 | 139.4 | -7.71% | 37,937 | 545,443,863 |
| 2024-01-26 | 160.88 | 162.4 | 150.6 | 151.04 | -7.46% | 45,808 | 712,266,075 |
| 2024-01-25 | 161 | 164.5 | 159.58 | 163.21 | +0.09% | 26,591 | 432,886,820 |
| 2024-01-24 | 167.49 | 168 | 159.22 | 163.06 | -2.36% | 27,672 | 447,325,800 |
| 2024-01-23 | 163.64 | 171.59 | 162.99 | 167 | +2.27% | 25,316 | 423,786,543 |
| 2024-01-22 | 167.98 | 168 | 162.03 | 163.29 | -3.42% | 19,767 | 325,509,249 |
| 2024-01-19 | 171.8 | 173.88 | 168.65 | 169.08 | -1.69% | 15,434 | 263,682,075 |
| 2024-01-18 | 165.05 | 172.2 | 164.67 | 171.98 | +3.49% | 22,254 | 374,060,506 |
| 2024-01-17 | 171.31 | 172.9 | 165.86 | 166.18 | -3.33% | 15,561 | 262,311,898 |
| 2024-01-16 | 173.1 | 174.13 | 169.01 | 171.91 | -1.12% | 18,637 | 319,151,764 |
| 2024-01-15 | 161.82 | 177.95 | 161.25 | 173.85 | +6.88% | 38,639 | 666,993,834 |
| 2024-01-12 | 164.54 | 165.31 | 162.18 | 162.66 | -1.88% | 12,910 | 211,001,092 |
| 2024-01-11 | 163.8 | 167.79 | 161.83 | 165.78 | +1.01% | 18,848 | 310,767,010 |
| 2024-01-10 | 162.5 | 165.65 | 159.34 | 164.12 | +0.58% | 14,160 | 230,975,191 |
| 2024-01-09 | 161.79 | 168 | 159.73 | 163.18 | +2.13% | 15,468 | 253,349,374 |
| 2024-01-08 | 164.5 | 166.2 | 159.01 | 159.78 | -3.86% | 14,851 | 238,464,873 |
| 2024-01-05 | 167 | 170.3 | 164.08 | 166.19 | -0.63% | 13,559 | 227,025,629 |
| 2024-01-04 | 174.97 | 174.97 | 167.01 | 167.25 | -4.57% | 18,187 | 308,639,713 |
| 2024-01-03 | 174 | 176.83 | 173.3 | 175.26 | 0% | 10,953 | 191,689,984 |
| 2024-01-02 | 180 | 180.49 | 175.06 | 175.26 | -3.17% | 15,449 | 273,370,244 |
| 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：