股票概览
220.3
-2.23%
-5.03
225.99
开盘价
226.6
最高价
220
最低价
11,202
成交量
数据更新至: 2024-05-20
技术指标
224.03
MA5 (5日均线)
225.24
MA10 (10日均线)
213.33
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 | 225.99 | 226.6 | 220 | 220.3 | -2.23% | 11,202 | 248,480,951 |
| 2024-05-17 | 224.46 | 227.98 | 222.45 | 225.33 | +0.39% | 9,815 | 220,567,329 |
| 2024-05-16 | 224.96 | 229 | 224 | 224.46 | +0.03% | 10,421 | 235,674,302 |
| 2024-05-15 | 224.73 | 226.7 | 223.2 | 224.39 | -0.56% | 5,886 | 132,083,105 |
| 2024-05-14 | 224.95 | 229.61 | 223.2 | 225.65 | +0.4% | 8,433 | 191,433,073 |
| 2024-05-13 | 227 | 228.06 | 222.03 | 224.74 | -1.65% | 15,264 | 342,946,983 |
| 2024-05-10 | 230 | 233.8 | 228.12 | 228.5 | -0.51% | 14,394 | 331,325,396 |
| 2024-05-09 | 226.08 | 232.67 | 225.03 | 229.68 | +2.17% | 14,350 | 329,493,289 |
| 2024-05-08 | 225.67 | 228.5 | 224.55 | 224.8 | +0.12% | 18,336 | 413,836,003 |
| 2024-05-07 | 220.33 | 231.11 | 220.31 | 224.52 | +1.91% | 18,940 | 431,091,875 |
| 2024-05-06 | 217.77 | 227.77 | 217.13 | 220.31 | +3.49% | 30,482 | 676,878,028 |
| 2024-04-30 | 205.28 | 212.99 | 203.45 | 212.88 | +3.34% | 16,772 | 353,613,334 |
| 2024-04-29 | 199.99 | 207.66 | 199.1 | 205.99 | +3.4% | 18,328 | 374,217,648 |
| 2024-04-26 | 201.79 | 201.79 | 197.07 | 199.22 | -1.18% | 11,297 | 224,486,856 |
| 2024-04-25 | 197.6 | 202 | 196.42 | 201.6 | +1.88% | 12,799 | 256,580,631 |
| 2024-04-24 | 195.1 | 197.89 | 192.18 | 197.88 | +1.48% | 11,411 | 223,195,949 |
| 2024-04-23 | 198.1 | 201.95 | 191.88 | 195 | -0.31% | 23,727 | 464,981,882 |
| 2024-04-22 | 191.47 | 196.69 | 191.47 | 195.6 | +1.64% | 15,045 | 293,159,621 |
| 2024-04-19 | 192.99 | 194.8 | 190 | 192.45 | -0.47% | 7,721 | 148,300,065 |
| 2024-04-18 | 188.73 | 193.57 | 188.73 | 193.35 | +1.26% | 15,905 | 306,084,710 |
| 2024-04-17 | 193.97 | 194.2 | 188.5 | 190.95 | -0.82% | 11,220 | 214,366,739 |
| 2024-04-16 | 193.02 | 196.42 | 191.52 | 192.52 | -0.25% | 12,046 | 233,631,208 |
| 2024-04-15 | 184.8 | 194.47 | 184.8 | 193 | +4.45% | 19,132 | 365,489,351 |
| 2024-04-12 | 186.8 | 188.89 | 184.78 | 184.78 | -0.98% | 8,002 | 149,666,684 |
| 2024-04-11 | 190 | 190 | 185.65 | 186.6 | -1.08% | 6,431 | 120,169,783 |
| 2024-04-10 | 188 | 189.75 | 186.45 | 188.64 | +0.56% | 8,227 | 155,210,653 |
| 2024-04-09 | 190.67 | 191.38 | 187.59 | 187.59 | -1.39% | 4,889 | 92,522,736 |
| 2024-04-08 | 189.43 | 191.8 | 188.26 | 190.24 | +0.33% | 9,783 | 186,179,314 |
| 2024-04-03 | 189.75 | 191.44 | 188.01 | 189.62 | +0.09% | 6,750 | 128,376,998 |
| 2024-04-02 | 187 | 190.07 | 185.52 | 189.45 | +1.58% | 10,500 | 197,880,953 |
| 2024-04-01 | 187.38 | 188.7 | 185.15 | 186.5 | -0.12% | 7,191 | 134,443,573 |
| 2024-03-29 | 187.67 | 189.89 | 185.5 | 186.73 | -0.85% | 6,066 | 113,710,774 |
| 2024-03-28 | 184.6 | 188.98 | 184.6 | 188.33 | +1.67% | 6,263 | 117,761,676 |
| 2024-03-27 | 186.05 | 188.28 | 184.66 | 185.23 | -1.21% | 3,748 | 70,022,025 |
| 2024-03-26 | 184.95 | 188.76 | 184.95 | 187.5 | +1.2% | 6,368 | 119,330,851 |
| 2024-03-25 | 183.4 | 188.62 | 183.27 | 185.28 | +2.7% | 8,931 | 166,576,361 |
| 2024-03-22 | 176 | 189.33 | 176 | 180.41 | -4.44% | 8,965 | 164,630,168 |
| 2024-03-21 | 188 | 190.3 | 187.61 | 188.8 | +0.27% | 3,446 | 65,196,701 |
| 2024-03-20 | 188 | 190.35 | 187.6 | 188.29 | -0.57% | 4,852 | 91,682,556 |
| 2024-03-19 | 186.35 | 190.72 | 186 | 189.36 | +1.26% | 7,732 | 146,330,102 |
| 2024-03-18 | 183.86 | 187.5 | 182.5 | 187 | +1.71% | 8,657 | 160,765,308 |
| 2024-03-15 | 182.4 | 184.55 | 181.5 | 183.86 | +0.41% | 3,714 | 68,289,780 |
| 2024-03-14 | 185.5 | 185.73 | 182 | 183.11 | -1.29% | 4,767 | 87,848,558 |
| 2024-03-13 | 184.81 | 186.28 | 183.66 | 185.5 | +0.02% | 4,952 | 91,819,231 |
| 2024-03-12 | 185 | 186.31 | 183.77 | 185.46 | +0.25% | 6,505 | 120,598,328 |
| 2024-03-11 | 180.63 | 186.5 | 180.63 | 185 | +2.42% | 7,378 | 136,193,523 |
| 2024-03-08 | 180.1 | 182.78 | 179.5 | 180.63 | -0.81% | 3,813 | 69,287,687 |
| 2024-03-07 | 182.44 | 183 | 180.69 | 182.1 | -0.19% | 4,457 | 81,127,980 |
| 2024-03-06 | 181.3 | 183.52 | 180.41 | 182.44 | +0.63% | 5,712 | 104,242,352 |
| 2024-03-05 | 179.05 | 182.82 | 178.5 | 181.3 | +0.73% | 8,092 | 146,398,957 |
| 2024-03-04 | 180.08 | 186.88 | 176.88 | 179.99 | +0.13% | 15,135 | 274,811,847 |
| 2024-03-01 | 178.98 | 180.87 | 178 | 179.75 | +0.43% | 6,782 | 121,935,389 |
| 2024-02-29 | 171.66 | 179 | 171.66 | 178.98 | +3.4% | 7,259 | 127,643,472 |
| 2024-02-28 | 176.76 | 177.76 | 172.93 | 173.1 | -2.41% | 6,818 | 119,511,974 |
| 2024-02-27 | 176.12 | 178.04 | 175.52 | 177.37 | -0.02% | 3,976 | 70,200,891 |
| 2024-02-26 | 179.79 | 180.1 | 177.2 | 177.41 | -1.65% | 4,592 | 81,787,865 |
| 2024-02-23 | 180 | 181 | 177.1 | 180.39 | -0.22% | 7,329 | 131,145,010 |
| 2024-02-22 | 179.91 | 180.99 | 178.56 | 180.79 | -0.42% | 4,192 | 75,430,070 |
| 2024-02-21 | 178.38 | 183 | 177.68 | 181.55 | +0.67% | 6,307 | 114,048,251 |
| 2024-02-20 | 177.69 | 181.5 | 175.43 | 180.35 | +1.53% | 6,210 | 111,467,305 |
| 2024-02-19 | 174.36 | 181.9 | 174.1 | 177.63 | +2.09% | 8,171 | 145,112,955 |
| 2024-02-08 | 176.99 | 177.2 | 170.4 | 173.99 | -1.98% | 10,615 | 184,081,019 |
| 2024-02-07 | 175.41 | 177.67 | 171.98 | 177.5 | +2.01% | 10,769 | 188,151,991 |
| 2024-02-06 | 170.82 | 177.3 | 169.81 | 174 | +1.86% | 12,149 | 211,460,821 |
| 2024-02-05 | 168.68 | 172.29 | 165.23 | 170.82 | +1.57% | 11,277 | 190,976,190 |
| 2024-02-02 | 167.6 | 173.5 | 164.5 | 168.18 | +1.16% | 13,093 | 221,564,789 |
| 2024-02-01 | 162.79 | 167.88 | 162.79 | 166.25 | +2.2% | 10,978 | 181,831,391 |
| 2024-01-31 | 164 | 165.5 | 161.85 | 162.67 | -0.3% | 8,956 | 146,271,734 |
| 2024-01-30 | 173.03 | 173.03 | 163 | 163.16 | -5.21% | 10,557 | 175,790,551 |
| 2024-01-29 | 163.01 | 174.96 | 163 | 172.13 | +5.67% | 19,447 | 331,515,176 |
| 2024-01-26 | 160 | 164.42 | 154.16 | 162.9 | -1.49% | 18,590 | 296,941,605 |
| 2024-01-25 | 162.12 | 167 | 161 | 165.36 | +1.63% | 6,433 | 105,670,723 |
| 2024-01-24 | 166.83 | 168.92 | 161 | 162.7 | -2.48% | 8,802 | 144,042,167 |
| 2024-01-23 | 165.64 | 169 | 164.01 | 166.83 | +0.22% | 5,218 | 86,883,932 |
| 2024-01-22 | 170.7 | 173.8 | 165.12 | 166.47 | -2.97% | 6,728 | 113,493,071 |
| 2024-01-19 | 169.32 | 172.4 | 168.5 | 171.56 | +0.92% | 5,360 | 91,588,340 |
| 2024-01-18 | 168.22 | 170.66 | 164.07 | 170 | +0.96% | 8,029 | 134,310,265 |
| 2024-01-17 | 172.77 | 173.47 | 168.36 | 168.38 | -3.01% | 5,182 | 88,288,767 |
| 2024-01-16 | 174.51 | 175.07 | 171.55 | 173.6 | -0.86% | 4,538 | 78,460,371 |
| 2024-01-15 | 171.3 | 176.88 | 169.03 | 175.11 | +1.87% | 5,337 | 92,844,949 |
| 2024-01-12 | 172.07 | 173.1 | 171.01 | 171.9 | -0.27% | 3,960 | 68,152,347 |
| 2024-01-11 | 174.38 | 175 | 172 | 172.36 | -1.35% | 5,845 | 101,008,607 |
| 2024-01-10 | 171.35 | 177.36 | 171.34 | 174.71 | +2.17% | 6,829 | 119,006,403 |
| 2024-01-09 | 178.45 | 178.46 | 170.12 | 171 | -3.68% | 11,891 | 205,354,313 |
| 2024-01-08 | 180 | 182.37 | 176.18 | 177.54 | -1.61% | 4,808 | 85,739,482 |
| 2024-01-05 | 182 | 183.99 | 180 | 180.45 | -1.1% | 4,120 | 75,043,881 |
| 2024-01-04 | 184.09 | 185.22 | 181.75 | 182.46 | -1.37% | 3,232 | 59,090,251 |
| 2024-01-03 | 181.45 | 186.99 | 181 | 185 | +1.45% | 8,397 | 155,537,175 |
| 2024-01-02 | 181.6 | 184.2 | 180.32 | 182.36 | -0.08% | 7,023 | 128,062,963 |
| 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：