股票概览
193.01
-0.38%
-0.73
194
开盘价
195.28
最高价
191.89
最低价
8,178
成交量
数据更新至: 2024-05-20
技术指标
194.56
MA5 (5日均线)
195.46
MA10 (10日均线)
188.20
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 | 194 | 195.28 | 191.89 | 193.01 | -0.38% | 8,178 | 158,249,924 |
| 2024-05-17 | 193 | 196.05 | 191.01 | 193.74 | +0.16% | 8,817 | 170,121,689 |
| 2024-05-16 | 194.42 | 197.5 | 191.77 | 193.44 | -0.8% | 10,112 | 196,467,769 |
| 2024-05-15 | 197.36 | 199.46 | 195 | 195 | -1.31% | 8,800 | 173,402,603 |
| 2024-05-14 | 195 | 198.99 | 195 | 197.59 | +2.62% | 14,363 | 282,808,580 |
| 2024-05-13 | 191.98 | 195.15 | 190.31 | 192.55 | -1.09% | 12,213 | 235,284,172 |
| 2024-05-10 | 197.8 | 199.28 | 193.8 | 194.67 | -1.58% | 10,545 | 205,837,155 |
| 2024-05-09 | 197.25 | 198.65 | 196.5 | 197.8 | +0.61% | 9,735 | 192,170,641 |
| 2024-05-08 | 199 | 201.58 | 196.37 | 196.6 | -1.82% | 13,220 | 262,241,625 |
| 2024-05-07 | 196 | 201.74 | 196 | 200.24 | +1.94% | 14,094 | 281,743,219 |
| 2024-05-06 | 199.1 | 201 | 196.17 | 196.42 | +0.39% | 15,422 | 305,343,500 |
| 2024-04-30 | 195.2 | 197.49 | 194 | 195.65 | -0.33% | 16,362 | 320,443,365 |
| 2024-04-29 | 184.85 | 199.94 | 184.85 | 196.3 | +6.28% | 30,787 | 597,673,033 |
| 2024-04-26 | 176.27 | 187.8 | 175.98 | 184.7 | +4.63% | 25,970 | 477,156,631 |
| 2024-04-25 | 172 | 179.47 | 171.15 | 176.53 | +2.27% | 21,831 | 384,948,351 |
| 2024-04-24 | 171.88 | 173.31 | 170.13 | 172.62 | -0.29% | 12,741 | 219,037,667 |
| 2024-04-23 | 172.99 | 174.77 | 171.6 | 173.12 | +1.2% | 13,106 | 227,012,000 |
| 2024-04-22 | 168.8 | 172.88 | 167.2 | 171.07 | +0.51% | 14,154 | 241,846,070 |
| 2024-04-19 | 170.91 | 171.76 | 168.12 | 170.2 | -1.45% | 14,224 | 241,801,933 |
| 2024-04-18 | 172.38 | 175.5 | 169.5 | 172.7 | -0.39% | 14,948 | 257,816,938 |
| 2024-04-17 | 172.2 | 174.79 | 170.5 | 173.38 | +1.98% | 18,262 | 315,434,975 |
| 2024-04-16 | 171 | 175.4 | 168.87 | 170.02 | -1.55% | 18,336 | 314,200,311 |
| 2024-04-15 | 168.4 | 177 | 168.09 | 172.69 | +2.19% | 18,783 | 326,066,296 |
| 2024-04-12 | 171.83 | 172.66 | 168.28 | 168.99 | -2.19% | 15,565 | 264,592,539 |
| 2024-04-11 | 176 | 179.38 | 172.7 | 172.78 | -2.66% | 19,391 | 339,793,421 |
| 2024-04-10 | 181.95 | 181.95 | 176.23 | 177.51 | -2.47% | 12,827 | 228,476,872 |
| 2024-04-09 | 179 | 182.6 | 178.33 | 182.01 | +2.13% | 13,545 | 244,602,900 |
| 2024-04-08 | 185.02 | 186 | 178.11 | 178.22 | -3.68% | 17,216 | 310,465,510 |
| 2024-04-03 | 189.5 | 189.5 | 184.18 | 185.02 | -3.03% | 16,453 | 306,343,656 |
| 2024-04-02 | 195.39 | 195.99 | 190 | 190.8 | -2.9% | 21,136 | 404,603,177 |
| 2024-04-01 | 190.81 | 196.65 | 190.8 | 196.5 | +3% | 15,957 | 311,114,657 |
| 2024-03-29 | 190 | 192.55 | 185 | 190.77 | -3.1% | 24,198 | 455,809,638 |
| 2024-03-28 | 191.38 | 199.49 | 190.96 | 196.87 | +3.59% | 23,811 | 465,486,261 |
| 2024-03-27 | 199 | 199.49 | 190 | 190.05 | -5.05% | 21,729 | 419,862,707 |
| 2024-03-26 | 203.88 | 204.87 | 196.97 | 200.15 | -1.89% | 18,585 | 372,845,053 |
| 2024-03-25 | 216.06 | 217.8 | 204 | 204 | -6.35% | 23,129 | 486,139,951 |
| 2024-03-22 | 221.9 | 223.3 | 212.5 | 217.83 | -1.91% | 21,881 | 474,434,283 |
| 2024-03-21 | 226.01 | 229.8 | 221.6 | 222.08 | -0.86% | 25,003 | 564,215,282 |
| 2024-03-20 | 219.08 | 226.62 | 218.5 | 224 | +2.24% | 24,936 | 556,756,387 |
| 2024-03-19 | 217.82 | 225.94 | 217.52 | 219.1 | 0% | 23,284 | 516,407,251 |
| 2024-03-18 | 213.2 | 219.88 | 209.57 | 219.11 | +3.46% | 19,930 | 429,509,669 |
| 2024-03-15 | 211 | 212.78 | 207.2 | 211.78 | -0.57% | 14,313 | 300,032,016 |
| 2024-03-14 | 217.96 | 218 | 210.66 | 213 | -2.86% | 16,974 | 363,450,933 |
| 2024-03-13 | 214.8 | 221.98 | 213.68 | 219.26 | +2.34% | 22,952 | 501,559,836 |
| 2024-03-12 | 210.25 | 215.5 | 210.22 | 214.25 | +1.92% | 15,691 | 334,913,855 |
| 2024-03-11 | 205.91 | 210.37 | 203.17 | 210.22 | +1.56% | 13,394 | 276,486,101 |
| 2024-03-08 | 203.43 | 207.97 | 201.7 | 206.99 | +1.75% | 11,490 | 234,941,454 |
| 2024-03-07 | 210.96 | 215.5 | 203.43 | 203.43 | -3.54% | 17,324 | 361,235,358 |
| 2024-03-06 | 211.18 | 213.7 | 208 | 210.89 | -1.18% | 13,154 | 277,534,178 |
| 2024-03-05 | 213.99 | 215.56 | 211.24 | 213.4 | -1.2% | 14,139 | 301,712,762 |
| 2024-03-04 | 217.14 | 217.14 | 210.58 | 216 | -0.52% | 15,009 | 321,277,703 |
| 2024-03-01 | 216 | 218.98 | 213.2 | 217.13 | +0.25% | 19,190 | 414,976,618 |
| 2024-02-29 | 209.01 | 218.38 | 209.01 | 216.59 | +2.02% | 25,445 | 547,331,730 |
| 2024-02-28 | 219.4 | 230.37 | 211.98 | 212.3 | -2.61% | 36,795 | 816,540,724 |
| 2024-02-27 | 200.8 | 218.43 | 200.2 | 218 | +7.69% | 25,151 | 528,404,449 |
| 2024-02-26 | 203.98 | 204.59 | 200 | 202.44 | -0.86% | 14,866 | 300,287,439 |
| 2024-02-23 | 201.1 | 204.45 | 199.18 | 204.2 | +1.37% | 18,394 | 371,500,252 |
| 2024-02-22 | 200 | 202.47 | 198.58 | 201.44 | +0.67% | 14,912 | 298,692,228 |
| 2024-02-21 | 196.07 | 206.19 | 194.17 | 200.1 | +0.96% | 17,392 | 349,373,133 |
| 2024-02-20 | 197.39 | 199.04 | 193.46 | 198.2 | -1.05% | 13,826 | 271,778,610 |
| 2024-02-19 | 198.94 | 203.11 | 196.73 | 200.3 | +2.64% | 20,040 | 399,397,255 |
| 2024-02-08 | 192.37 | 201.04 | 192.37 | 195.14 | +1.67% | 21,997 | 431,125,399 |
| 2024-02-07 | 185 | 195.99 | 183.85 | 191.93 | +3.66% | 22,093 | 422,978,691 |
| 2024-02-06 | 168.24 | 186 | 166.11 | 185.16 | +8.53% | 23,556 | 418,692,010 |
| 2024-02-05 | 177.02 | 178.16 | 164.01 | 170.6 | -5.23% | 21,315 | 363,263,419 |
| 2024-02-02 | 182.69 | 191 | 173.83 | 180.02 | -1.2% | 28,065 | 515,369,662 |
| 2024-02-01 | 180.08 | 186.34 | 177.51 | 182.2 | +0.65% | 16,674 | 304,813,420 |
| 2024-01-31 | 188.63 | 190.3 | 181 | 181.03 | -3.33% | 14,753 | 273,005,984 |
| 2024-01-30 | 194.88 | 195.57 | 187.27 | 187.27 | -3.88% | 15,979 | 304,912,238 |
| 2024-01-29 | 203.81 | 204.5 | 192.68 | 194.83 | -4.16% | 18,876 | 371,962,180 |
| 2024-01-26 | 208.06 | 211.31 | 203 | 203.28 | -1.13% | 21,418 | 442,132,496 |
| 2024-01-25 | 201.81 | 206.6 | 200.08 | 205.6 | +1.97% | 20,580 | 419,675,882 |
| 2024-01-24 | 206 | 207 | 195.57 | 201.63 | -1.62% | 16,086 | 321,568,536 |
| 2024-01-23 | 196.01 | 207.87 | 196.01 | 204.96 | +3.99% | 24,196 | 489,146,127 |
| 2024-01-22 | 211.69 | 216 | 196.51 | 197.1 | -5.59% | 20,121 | 413,274,175 |
| 2024-01-19 | 204 | 217.5 | 203.29 | 208.77 | +2.14% | 23,319 | 492,485,301 |
| 2024-01-18 | 201.57 | 205.5 | 199.5 | 204.39 | +0.31% | 15,103 | 304,589,359 |
| 2024-01-17 | 211.3 | 211.81 | 203.76 | 203.76 | -3.76% | 9,498 | 196,771,764 |
| 2024-01-16 | 212 | 214.14 | 210.23 | 211.72 | -0.65% | 9,288 | 197,095,828 |
| 2024-01-15 | 216 | 216.99 | 212.66 | 213.11 | -1.79% | 9,531 | 204,316,156 |
| 2024-01-12 | 220 | 221.11 | 217 | 217 | -2.69% | 10,057 | 219,796,077 |
| 2024-01-11 | 219 | 223.4 | 218.03 | 223 | +1.59% | 13,891 | 308,008,045 |
| 2024-01-10 | 222.08 | 223 | 216.47 | 219.5 | -1.81% | 9,617 | 211,329,796 |
| 2024-01-09 | 226.38 | 229.5 | 221.31 | 223.54 | -1.25% | 12,438 | 279,095,104 |
| 2024-01-08 | 232.29 | 232.83 | 226.38 | 226.38 | -2.72% | 11,021 | 251,962,099 |
| 2024-01-05 | 238.7 | 238.7 | 230.69 | 232.7 | -1.95% | 9,656 | 226,102,616 |
| 2024-01-04 | 244.93 | 244.99 | 234.61 | 237.32 | -3.13% | 15,660 | 372,125,847 |
| 2024-01-03 | 241.59 | 248.1 | 239.03 | 244.98 | +1.41% | 13,781 | 337,114,993 |
| 2024-01-02 | 248.2 | 251.5 | 241.58 | 241.58 | -1.44% | 14,208 | 349,229,457 |
| 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：