股票概览
122.29
-0.56%
-0.69
123.37
开盘价
125.2
最高价
121.85
最低价
12,681
成交量
数据更新至: 2024-05-20
技术指标
121.99
MA5 (5日均线)
156.42
MA10 (10日均线)
167.62
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 | 123.37 | 125.2 | 121.85 | 122.29 | -0.56% | 12,681 | 156,355,438 |
| 2024-05-17 | 121.71 | 123.33 | 120.72 | 122.98 | +1.22% | 11,579 | 141,206,055 |
| 2024-05-16 | 120.75 | 124.78 | 120.28 | 121.5 | +0.92% | 13,430 | 164,187,353 |
| 2024-05-15 | 122.99 | 122.99 | 120.3 | 120.39 | -1.96% | 11,450 | 139,146,728 |
| 2024-05-14 | 122.27 | 124 | 121.75 | 122.8 | -33.44% | 12,591 | 154,489,101 |
| 2024-05-13 | 188 | 188.55 | 184.29 | 184.5 | -2.28% | 14,427 | 267,351,819 |
| 2024-05-10 | 192.51 | 193.87 | 188 | 188.8 | -2.11% | 15,328 | 290,168,933 |
| 2024-05-09 | 193.97 | 195.95 | 191.99 | 192.87 | -0.31% | 10,946 | 211,947,604 |
| 2024-05-08 | 195 | 199.55 | 192.34 | 193.47 | -0.56% | 12,896 | 251,957,023 |
| 2024-05-07 | 194.24 | 196.18 | 193.2 | 194.56 | +0.16% | 8,601 | 167,436,939 |
| 2024-05-06 | 188.31 | 194.7 | 188.3 | 194.25 | +4.2% | 17,127 | 330,766,244 |
| 2024-04-30 | 185.5 | 187.19 | 183 | 186.42 | +0.53% | 12,242 | 227,677,288 |
| 2024-04-29 | 184 | 188.01 | 183.65 | 185.44 | +6.04% | 24,390 | 453,154,196 |
| 2024-04-26 | 181.08 | 184.37 | 172.12 | 174.88 | -3.12% | 16,695 | 293,355,487 |
| 2024-04-25 | 177.5 | 182.5 | 176.3 | 180.52 | +1.48% | 4,932 | 88,698,218 |
| 2024-04-24 | 176.03 | 178.17 | 173.55 | 177.88 | +1.36% | 5,835 | 102,845,057 |
| 2024-04-23 | 172.3 | 176.36 | 170.55 | 175.5 | +1.86% | 6,146 | 106,859,683 |
| 2024-04-22 | 169.1 | 173.5 | 166.7 | 172.29 | +1.12% | 7,628 | 130,041,887 |
| 2024-04-19 | 169.22 | 171.86 | 168.45 | 170.39 | -0.16% | 4,742 | 80,728,688 |
| 2024-04-18 | 170.6 | 172.9 | 167.48 | 170.67 | -0.27% | 6,474 | 110,244,464 |
| 2024-04-17 | 170.35 | 172.96 | 167.5 | 171.13 | +0.87% | 8,583 | 146,289,918 |
| 2024-04-16 | 172.67 | 173.47 | 169.3 | 169.65 | -2.4% | 5,957 | 101,575,860 |
| 2024-04-15 | 169.38 | 175.76 | 168.35 | 173.82 | +3.19% | 7,421 | 128,366,694 |
| 2024-04-12 | 170.01 | 172.8 | 167.5 | 168.44 | -1.67% | 5,845 | 99,250,465 |
| 2024-04-11 | 179.57 | 181.49 | 170.6 | 171.3 | -4.5% | 10,868 | 189,368,077 |
| 2024-04-10 | 181 | 181.6 | 178 | 179.37 | -1.17% | 3,718 | 66,777,407 |
| 2024-04-09 | 179.92 | 181.7 | 177.18 | 181.5 | +1.39% | 4,663 | 83,682,646 |
| 2024-04-08 | 182.89 | 183.1 | 178.6 | 179.02 | -2.02% | 6,121 | 110,498,959 |
| 2024-04-03 | 185.75 | 187.1 | 182.08 | 182.71 | -1.64% | 5,268 | 96,632,558 |
| 2024-04-02 | 187.5 | 187.5 | 184.8 | 185.75 | -1.21% | 5,799 | 107,897,420 |
| 2024-04-01 | 183.15 | 188.37 | 183 | 188.03 | +2.31% | 6,571 | 122,235,119 |
| 2024-03-29 | 181.65 | 184.61 | 180.16 | 183.78 | +1.19% | 4,883 | 89,211,519 |
| 2024-03-28 | 176.3 | 185.77 | 176.21 | 181.61 | +4.04% | 11,933 | 217,687,721 |
| 2024-03-27 | 175.05 | 176.3 | 173.05 | 174.55 | -0.29% | 5,209 | 91,087,862 |
| 2024-03-26 | 174 | 175.3 | 172.02 | 175.05 | +1% | 5,075 | 88,140,417 |
| 2024-03-25 | 175.89 | 177.92 | 173.22 | 173.31 | -2.21% | 4,901 | 86,070,539 |
| 2024-03-22 | 179.4 | 179.79 | 176.1 | 177.22 | -1.71% | 5,058 | 89,784,543 |
| 2024-03-21 | 182.57 | 183.03 | 179 | 180.3 | -1.1% | 5,538 | 99,979,327 |
| 2024-03-20 | 184 | 184.52 | 180.76 | 182.3 | -1.31% | 5,711 | 103,928,219 |
| 2024-03-19 | 185.99 | 187.29 | 183.21 | 184.72 | -0.42% | 6,417 | 118,848,552 |
| 2024-03-18 | 181.88 | 185.5 | 180.66 | 185.5 | +2.2% | 5,837 | 106,626,262 |
| 2024-03-15 | 182.42 | 184.23 | 178.21 | 181.5 | -0.56% | 6,428 | 116,545,694 |
| 2024-03-14 | 186.01 | 188.59 | 181.56 | 182.52 | -1.5% | 7,638 | 140,500,727 |
| 2024-03-13 | 187.68 | 187.68 | 182.88 | 185.3 | -1.2% | 6,144 | 113,650,560 |
| 2024-03-12 | 185.8 | 188.6 | 184.77 | 187.55 | +0.64% | 5,041 | 94,220,453 |
| 2024-03-11 | 181 | 187 | 181 | 186.35 | +3.02% | 7,492 | 138,441,368 |
| 2024-03-08 | 181.01 | 182.77 | 179 | 180.89 | +0.44% | 4,650 | 83,900,589 |
| 2024-03-07 | 185.1 | 187.64 | 180.04 | 180.1 | -3.17% | 7,108 | 130,447,296 |
| 2024-03-06 | 186.94 | 188 | 182.81 | 186 | -0.55% | 6,187 | 114,777,847 |
| 2024-03-05 | 188.8 | 190.35 | 186.1 | 187.02 | -1.26% | 6,089 | 114,253,488 |
| 2024-03-04 | 188.21 | 193.19 | 187.12 | 189.4 | -0.05% | 6,186 | 117,203,799 |
| 2024-03-01 | 188.5 | 191 | 186.7 | 189.5 | +0.54% | 6,657 | 125,980,232 |
| 2024-02-29 | 176.29 | 188.86 | 175.28 | 188.48 | +6.47% | 12,440 | 229,896,365 |
| 2024-02-28 | 184.49 | 188 | 177.01 | 177.02 | -3.76% | 8,515 | 155,251,210 |
| 2024-02-27 | 178.2 | 184.51 | 176.5 | 183.94 | +3.19% | 6,958 | 125,537,128 |
| 2024-02-26 | 175.5 | 181.47 | 175.3 | 178.25 | +2.99% | 10,412 | 185,941,697 |
| 2024-02-23 | 171.5 | 173.08 | 168.89 | 173.08 | +0.69% | 7,748 | 132,227,550 |
| 2024-02-22 | 172 | 174.78 | 170.9 | 171.9 | -0.8% | 7,203 | 124,031,284 |
| 2024-02-21 | 172.95 | 176.8 | 170.59 | 173.29 | -0.01% | 7,084 | 123,067,757 |
| 2024-02-20 | 173.11 | 175.5 | 171.7 | 173.3 | -0.74% | 6,314 | 109,367,196 |
| 2024-02-19 | 181 | 181.2 | 172.65 | 174.6 | -1.91% | 7,847 | 137,969,288 |
| 2024-02-08 | 181 | 184 | 174.99 | 178 | -0.64% | 11,305 | 202,780,328 |
| 2024-02-07 | 169 | 181.5 | 167.16 | 179.15 | +7.19% | 12,495 | 220,985,885 |
| 2024-02-06 | 149.68 | 167.8 | 147.01 | 167.14 | +11.06% | 10,846 | 172,161,555 |
| 2024-02-05 | 158.34 | 158.34 | 149.01 | 150.49 | -5.16% | 12,536 | 191,054,631 |
| 2024-02-02 | 160.67 | 163.51 | 153.11 | 158.68 | -1.05% | 6,187 | 97,313,270 |
| 2024-02-01 | 158 | 163.8 | 157 | 160.36 | +0.52% | 5,689 | 91,528,932 |
| 2024-01-31 | 164.22 | 166.73 | 158.69 | 159.53 | -3.32% | 7,531 | 121,233,505 |
| 2024-01-30 | 168.66 | 169.96 | 163.68 | 165 | -2.3% | 6,025 | 100,857,710 |
| 2024-01-29 | 178 | 178 | 168.88 | 168.88 | -4.05% | 5,592 | 96,215,989 |
| 2024-01-26 | 178 | 178.79 | 175.5 | 176 | -1.61% | 3,600 | 63,739,145 |
| 2024-01-25 | 172.84 | 178.99 | 170.07 | 178.88 | +3.48% | 6,610 | 114,944,841 |
| 2024-01-24 | 171.5 | 172.99 | 168.67 | 172.86 | +1.09% | 3,854 | 66,028,603 |
| 2024-01-23 | 170.8 | 173.55 | 168.51 | 171 | +0.11% | 4,478 | 76,506,590 |
| 2024-01-22 | 175.92 | 179.18 | 170.03 | 170.81 | -2.92% | 6,245 | 108,989,727 |
| 2024-01-19 | 173.58 | 179.66 | 172.5 | 175.95 | +1.28% | 4,915 | 87,017,573 |
| 2024-01-18 | 171.03 | 173.79 | 168.56 | 173.72 | +1.29% | 5,014 | 85,702,725 |
| 2024-01-17 | 175.63 | 179.8 | 171 | 171.5 | -2.7% | 4,300 | 75,617,923 |
| 2024-01-16 | 177.64 | 177.66 | 174.12 | 176.25 | -0.99% | 3,410 | 60,039,633 |
| 2024-01-15 | 176.4 | 179.4 | 175.98 | 178.02 | +0.6% | 2,407 | 42,870,926 |
| 2024-01-12 | 183.78 | 184 | 176.64 | 176.96 | -3.31% | 4,546 | 81,816,991 |
| 2024-01-11 | 179.46 | 183.44 | 179.01 | 183.02 | +1.68% | 3,296 | 59,993,517 |
| 2024-01-10 | 179.5 | 183.88 | 178.09 | 180 | +0.22% | 3,288 | 59,516,872 |
| 2024-01-09 | 176.57 | 182.8 | 176.21 | 179.61 | +1.72% | 5,811 | 104,578,250 |
| 2024-01-08 | 182.58 | 182.58 | 176.4 | 176.57 | -3.28% | 4,702 | 83,793,410 |
| 2024-01-05 | 189.05 | 190.89 | 182.39 | 182.55 | -3.68% | 6,633 | 122,681,289 |
| 2024-01-04 | 191.08 | 191.08 | 187.81 | 189.52 | -0.82% | 4,454 | 84,215,712 |
| 2024-01-03 | 193 | 196.3 | 190.89 | 191.08 | -1.03% | 5,790 | 111,756,765 |
| 2024-01-02 | 194.13 | 195.95 | 190.03 | 193.06 | -0.81% | 4,918 | 94,952,428 |
| 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：