股票概览
120.86
+3.4%
+3.97
116.89
开盘价
122.21
最高价
115.55
最低价
31,924
成交量
数据更新至: 2024-05-20
技术指标
113.43
MA5 (5日均线)
113.84
MA10 (10日均线)
115.56
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 | 116.89 | 122.21 | 115.55 | 120.86 | +3.4% | 31,924 | 382,232,906 |
| 2024-05-17 | 108.92 | 116.97 | 107.54 | 116.89 | +7.04% | 34,374 | 389,708,007 |
| 2024-05-16 | 110.5 | 111 | 109 | 109.2 | -0.17% | 14,703 | 161,440,537 |
| 2024-05-15 | 110.5 | 111.85 | 109.32 | 109.39 | -1.27% | 8,846 | 97,502,406 |
| 2024-05-14 | 110.9 | 114.21 | 110.31 | 110.8 | +1.08% | 16,737 | 187,641,382 |
| 2024-05-13 | 111.6 | 111.88 | 109.2 | 109.62 | -1.22% | 19,104 | 210,728,339 |
| 2024-05-10 | 115.2 | 116 | 110.2 | 110.97 | -3.76% | 21,762 | 243,133,528 |
| 2024-05-09 | 115 | 117.4 | 115 | 115.31 | +0.3% | 16,689 | 193,542,772 |
| 2024-05-08 | 119.45 | 119.45 | 114.41 | 114.97 | -4.49% | 20,342 | 236,863,598 |
| 2024-05-07 | 121.94 | 122.89 | 119.52 | 120.38 | -1.08% | 16,751 | 202,779,974 |
| 2024-05-06 | 122 | 125.42 | 121.01 | 121.69 | +2.36% | 25,315 | 312,804,472 |
| 2024-04-30 | 120.53 | 123.98 | 118.67 | 118.89 | -1.74% | 22,287 | 269,874,909 |
| 2024-04-29 | 123 | 125.43 | 120.6 | 121 | +1.2% | 26,615 | 326,059,578 |
| 2024-04-26 | 116.49 | 121.22 | 115.58 | 119.56 | +2.62% | 20,769 | 247,765,155 |
| 2024-04-25 | 118 | 119.33 | 115.92 | 116.51 | -1.39% | 14,983 | 175,927,245 |
| 2024-04-24 | 119.37 | 120.97 | 116.39 | 118.15 | +0.05% | 26,963 | 319,758,960 |
| 2024-04-23 | 113.58 | 118.66 | 111.37 | 118.09 | +4.62% | 37,431 | 432,690,850 |
| 2024-04-22 | 110.89 | 114.74 | 108.84 | 112.88 | +0.97% | 16,053 | 179,876,801 |
| 2024-04-19 | 112.2 | 113.9 | 111.2 | 111.8 | -2.09% | 18,024 | 202,458,704 |
| 2024-04-18 | 108.79 | 116.98 | 106.24 | 114.19 | +5.88% | 40,343 | 455,143,493 |
| 2024-04-17 | 107.5 | 109.7 | 106.25 | 107.85 | +2.39% | 22,528 | 242,770,088 |
| 2024-04-16 | 110.26 | 111.99 | 105.18 | 105.33 | -5.33% | 26,458 | 285,312,221 |
| 2024-04-15 | 110.8 | 113.45 | 109.08 | 111.26 | +0.23% | 17,068 | 190,033,446 |
| 2024-04-12 | 112.4 | 114.28 | 110.81 | 111 | -0.8% | 14,553 | 164,079,457 |
| 2024-04-11 | 111.88 | 114.28 | 111.88 | 111.89 | -0.61% | 12,380 | 139,762,506 |
| 2024-04-10 | 114.62 | 115.6 | 111.6 | 112.58 | -1.18% | 18,831 | 212,983,848 |
| 2024-04-09 | 114.5 | 116.53 | 112.76 | 113.92 | +0.28% | 21,270 | 243,414,085 |
| 2024-04-08 | 115.01 | 117.68 | 113.05 | 113.6 | -1.75% | 16,388 | 188,040,623 |
| 2024-04-03 | 117.09 | 119.28 | 115.18 | 115.62 | -2.19% | 17,192 | 200,777,932 |
| 2024-04-02 | 121.72 | 121.9 | 116.11 | 118.21 | -2.88% | 23,861 | 281,200,601 |
| 2024-04-01 | 120.48 | 122.5 | 120 | 121.72 | +1.59% | 18,319 | 222,727,068 |
| 2024-03-29 | 120 | 121.01 | 117.68 | 119.82 | -1.24% | 19,718 | 234,904,872 |
| 2024-03-28 | 117.44 | 123.87 | 117.44 | 121.33 | +3.43% | 26,056 | 315,577,303 |
| 2024-03-27 | 122.34 | 122.99 | 117 | 117.31 | -4.77% | 26,527 | 317,249,125 |
| 2024-03-26 | 126.93 | 127.7 | 121.45 | 123.18 | -2.96% | 29,566 | 366,697,181 |
| 2024-03-25 | 128.88 | 133.33 | 126.94 | 126.94 | -3.32% | 24,028 | 312,307,160 |
| 2024-03-22 | 132.48 | 132.78 | 127.81 | 131.3 | -1.17% | 33,413 | 434,374,046 |
| 2024-03-21 | 131.99 | 134.12 | 130.58 | 132.85 | +0.64% | 21,286 | 282,094,557 |
| 2024-03-20 | 133 | 134.91 | 131.06 | 132 | -1.3% | 24,076 | 319,012,749 |
| 2024-03-19 | 142 | 142 | 133.73 | 133.74 | -6.67% | 48,388 | 664,206,883 |
| 2024-03-18 | 145.17 | 145.5 | 140.35 | 143.3 | -0.73% | 30,900 | 442,244,139 |
| 2024-03-15 | 138.05 | 144.74 | 137.11 | 144.36 | +3.91% | 28,830 | 409,542,267 |
| 2024-03-14 | 142 | 148.5 | 138.8 | 138.93 | +0.75% | 38,857 | 555,734,979 |
| 2024-03-13 | 135.8 | 139.99 | 135.53 | 137.9 | +1.55% | 22,555 | 310,317,183 |
| 2024-03-12 | 132 | 139.79 | 132 | 135.8 | +2.53% | 33,373 | 455,806,992 |
| 2024-03-11 | 129.08 | 132.86 | 128.01 | 132.45 | +0.71% | 19,541 | 256,409,316 |
| 2024-03-08 | 128.69 | 132 | 126.28 | 131.51 | +1.4% | 24,157 | 313,873,875 |
| 2024-03-07 | 138 | 141.29 | 129.64 | 129.7 | -3.28% | 36,711 | 499,648,343 |
| 2024-03-06 | 128.5 | 136 | 127.9 | 134.1 | +3.95% | 29,396 | 390,774,891 |
| 2024-03-05 | 131.25 | 131.9 | 127.5 | 129.01 | -3.65% | 24,182 | 312,763,973 |
| 2024-03-04 | 130 | 136 | 127.12 | 133.9 | +3.1% | 30,912 | 406,579,434 |
| 2024-03-01 | 128 | 131.68 | 126.88 | 129.88 | +1.22% | 22,133 | 286,569,445 |
| 2024-02-29 | 121.06 | 129 | 121.01 | 128.31 | +4.69% | 26,249 | 332,329,859 |
| 2024-02-28 | 131.8 | 134.7 | 121.31 | 122.56 | -8.28% | 40,175 | 515,465,517 |
| 2024-02-27 | 126.91 | 135 | 124.18 | 133.63 | +4.01% | 38,598 | 497,341,280 |
| 2024-02-26 | 139 | 139.5 | 128.01 | 128.48 | -2.52% | 41,977 | 560,832,573 |
| 2024-02-23 | 123 | 133.33 | 122.8 | 131.8 | +7.59% | 36,421 | 469,246,204 |
| 2024-02-22 | 120.1 | 123.57 | 120.1 | 122.5 | +1.22% | 18,342 | 223,989,268 |
| 2024-02-21 | 122 | 128.01 | 119 | 121.02 | -3.49% | 36,531 | 449,992,465 |
| 2024-02-20 | 111.77 | 126 | 109.49 | 125.4 | +11.12% | 41,428 | 483,118,863 |
| 2024-02-19 | 115.02 | 116.96 | 109.88 | 112.85 | -1.01% | 23,971 | 270,035,052 |
| 2024-02-08 | 110.7 | 119.57 | 110 | 114 | +4.01% | 27,642 | 317,892,112 |
| 2024-02-07 | 104 | 113.98 | 102.98 | 109.61 | +4.6% | 31,259 | 343,120,074 |
| 2024-02-06 | 94 | 106.59 | 93 | 104.79 | +9.16% | 30,693 | 309,273,417 |
| 2024-02-05 | 104.01 | 104.01 | 93.33 | 96 | -8.31% | 36,089 | 355,531,984 |
| 2024-02-02 | 109.5 | 111.55 | 102.02 | 104.7 | -4.91% | 34,062 | 361,264,219 |
| 2024-02-01 | 105.8 | 113.8 | 105.01 | 110.11 | +2.47% | 28,323 | 313,740,051 |
| 2024-01-31 | 109.02 | 113.56 | 107.41 | 107.46 | -1.77% | 20,568 | 226,507,539 |
| 2024-01-30 | 109.7 | 116.6 | 106 | 109.4 | +0.38% | 23,303 | 261,700,876 |
| 2024-01-29 | 111.61 | 113.47 | 108.99 | 108.99 | -2.58% | 16,761 | 186,199,891 |
| 2024-01-26 | 110.89 | 114.8 | 110.89 | 111.88 | -2.76% | 24,478 | 276,002,756 |
| 2024-01-25 | 117.2 | 117.2 | 109.51 | 115.06 | -2.03% | 33,018 | 377,117,716 |
| 2024-01-24 | 120.08 | 121.6 | 113 | 117.45 | -1.32% | 22,334 | 259,516,060 |
| 2024-01-23 | 116 | 122.12 | 114.65 | 119.02 | +2.76% | 17,518 | 209,387,250 |
| 2024-01-22 | 122.18 | 123.2 | 115.5 | 115.82 | -5.61% | 22,644 | 267,574,920 |
| 2024-01-19 | 124 | 125.2 | 122.11 | 122.71 | -1.14% | 11,576 | 142,955,185 |
| 2024-01-18 | 125.88 | 126.55 | 120.6 | 124.12 | -0.94% | 22,767 | 279,991,071 |
| 2024-01-17 | 130 | 131.76 | 125.28 | 125.3 | -3.9% | 14,652 | 187,871,847 |
| 2024-01-16 | 131.1 | 132.99 | 128.58 | 130.39 | +0.92% | 12,431 | 162,368,095 |
| 2024-01-15 | 127.46 | 132.05 | 125.82 | 129.2 | +0.07% | 16,848 | 217,403,998 |
| 2024-01-12 | 135.82 | 136.98 | 129 | 129.11 | -5.55% | 22,456 | 294,355,549 |
| 2024-01-11 | 134.9 | 137.76 | 133.87 | 136.69 | +1.09% | 11,008 | 150,234,242 |
| 2024-01-10 | 135.16 | 139 | 132.62 | 135.22 | -0.32% | 17,234 | 234,147,837 |
| 2024-01-09 | 132.61 | 139 | 132.05 | 135.66 | +2.8% | 16,590 | 226,004,130 |
| 2024-01-08 | 135.71 | 135.71 | 131.3 | 131.96 | -3.68% | 16,348 | 216,603,837 |
| 2024-01-05 | 139.5 | 142.2 | 136 | 137 | -1.23% | 14,208 | 197,802,631 |
| 2024-01-04 | 142.8 | 143.9 | 137.62 | 138.71 | -2.86% | 15,853 | 222,135,122 |
| 2024-01-03 | 145.21 | 146.8 | 139.3 | 142.8 | -2.51% | 15,656 | 222,255,936 |
| 2024-01-02 | 152 | 153.38 | 146.04 | 146.47 | -4.58% | 19,170 | 287,196,030 |
| 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：