股票概览
163.68
+2.31%
+3.7
159.88
开盘价
164.19
最高价
158.06
最低价
10,463
成交量
数据更新至: 2024-05-20
技术指标
161.07
MA5 (5日均线)
162.88
MA10 (10日均线)
154.40
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 | 159.88 | 164.19 | 158.06 | 163.68 | +2.31% | 10,463 | 169,972,114 |
| 2024-05-17 | 160.2 | 162.2 | 155.96 | 159.98 | -0.86% | 13,197 | 208,804,235 |
| 2024-05-16 | 159.51 | 162.38 | 159.51 | 161.37 | +1.62% | 7,556 | 121,892,624 |
| 2024-05-15 | 161.38 | 162.46 | 158.37 | 158.8 | -1.67% | 4,893 | 78,290,850 |
| 2024-05-14 | 162.91 | 164.88 | 160.01 | 161.5 | -0.19% | 5,912 | 95,683,665 |
| 2024-05-13 | 161.95 | 164.9 | 161.6 | 161.81 | -1.44% | 8,315 | 135,532,220 |
| 2024-05-10 | 168.18 | 168.99 | 163.13 | 164.18 | -2.38% | 9,035 | 148,986,528 |
| 2024-05-09 | 163.14 | 169.5 | 163.14 | 168.18 | +3.18% | 14,147 | 236,812,226 |
| 2024-05-08 | 164.5 | 166.45 | 161 | 163 | -2% | 12,888 | 210,157,534 |
| 2024-05-07 | 167.56 | 170.9 | 165.63 | 166.32 | -0.95% | 11,821 | 198,430,480 |
| 2024-05-06 | 168 | 168.86 | 164.1 | 167.92 | +1.62% | 17,410 | 290,939,589 |
| 2024-04-30 | 167 | 167.5 | 162.84 | 165.25 | +1.04% | 19,634 | 324,207,255 |
| 2024-04-29 | 149 | 163.6 | 149 | 163.55 | +16.75% | 47,407 | 750,236,668 |
| 2024-04-26 | 138.08 | 142 | 138.08 | 140.09 | +0.64% | 10,810 | 151,264,085 |
| 2024-04-25 | 135.98 | 141.16 | 134.25 | 139.2 | +1.98% | 12,754 | 177,115,591 |
| 2024-04-24 | 134.06 | 136.78 | 133.6 | 136.5 | +1.93% | 6,139 | 83,133,655 |
| 2024-04-23 | 135 | 136.41 | 133.37 | 133.92 | -0.59% | 5,773 | 77,723,820 |
| 2024-04-22 | 136 | 137.41 | 133.33 | 134.72 | -0.94% | 8,155 | 110,330,146 |
| 2024-04-19 | 140.56 | 141.85 | 135.61 | 136 | -4.22% | 9,832 | 135,617,224 |
| 2024-04-18 | 141.47 | 144.3 | 139.44 | 141.99 | +0.35% | 12,953 | 184,576,488 |
| 2024-04-17 | 137.1 | 141.68 | 135.64 | 141.5 | +3.25% | 13,914 | 193,675,565 |
| 2024-04-16 | 135.89 | 139.78 | 135.58 | 137.05 | +1.26% | 17,261 | 237,765,262 |
| 2024-04-15 | 131.66 | 137.96 | 131.66 | 135.35 | +3.12% | 12,414 | 168,114,936 |
| 2024-04-12 | 133.3 | 133.7 | 130.85 | 131.26 | -0.77% | 5,926 | 78,173,655 |
| 2024-04-11 | 135.76 | 137.99 | 131.88 | 132.28 | -3.32% | 10,705 | 143,574,326 |
| 2024-04-10 | 142.4 | 142.4 | 136.52 | 136.82 | -2.24% | 7,007 | 96,417,604 |
| 2024-04-09 | 136.67 | 140.43 | 136.66 | 139.95 | +1.97% | 6,194 | 86,170,167 |
| 2024-04-08 | 141.5 | 141.5 | 136.63 | 137.24 | -3.64% | 7,935 | 109,730,103 |
| 2024-04-03 | 141.49 | 144.5 | 139.96 | 142.42 | +0.51% | 11,198 | 159,519,139 |
| 2024-04-02 | 140.45 | 142.39 | 139.03 | 141.7 | +0.84% | 11,682 | 164,614,219 |
| 2024-04-01 | 137.48 | 140.93 | 135.67 | 140.52 | +2.83% | 12,270 | 171,198,338 |
| 2024-03-29 | 133.2 | 136.69 | 131.5 | 136.65 | +2.58% | 10,849 | 145,412,498 |
| 2024-03-28 | 130.29 | 134.48 | 129.8 | 133.21 | +2.79% | 14,873 | 197,359,729 |
| 2024-03-27 | 135.65 | 136.25 | 129.6 | 129.6 | -4.86% | 16,270 | 213,822,815 |
| 2024-03-26 | 138.45 | 141.55 | 135.7 | 136.22 | -1.45% | 15,888 | 219,000,345 |
| 2024-03-25 | 139.66 | 143.9 | 134.83 | 138.23 | -1.89% | 23,944 | 334,054,230 |
| 2024-03-22 | 140.4 | 143.67 | 139.57 | 140.9 | +0.36% | 14,097 | 199,594,223 |
| 2024-03-21 | 142.39 | 145.37 | 139.6 | 140.4 | -0.78% | 15,036 | 213,299,377 |
| 2024-03-20 | 142.77 | 143.26 | 140.11 | 141.5 | -0.88% | 18,851 | 267,682,299 |
| 2024-03-19 | 142.6 | 144.6 | 141.6 | 142.76 | -0.15% | 14,632 | 209,572,344 |
| 2024-03-18 | 145 | 145 | 140 | 142.98 | -0.61% | 26,871 | 380,212,128 |
| 2024-03-15 | 145.88 | 146 | 141.6 | 143.86 | -1.65% | 13,285 | 190,830,717 |
| 2024-03-14 | 148.48 | 148.79 | 145.16 | 146.27 | -2.06% | 10,626 | 155,804,037 |
| 2024-03-13 | 149.99 | 152.24 | 149.3 | 149.35 | -0.2% | 14,010 | 210,755,665 |
| 2024-03-12 | 147.94 | 151.5 | 146.05 | 149.65 | +1.2% | 15,045 | 224,875,404 |
| 2024-03-11 | 145.99 | 147.88 | 145.1 | 147.88 | +0.46% | 14,919 | 218,337,008 |
| 2024-03-08 | 145.5 | 148.98 | 145.5 | 147.2 | +1.31% | 10,975 | 161,407,097 |
| 2024-03-07 | 148.9 | 151.97 | 145.24 | 145.3 | -1.49% | 15,357 | 227,507,840 |
| 2024-03-06 | 149.49 | 150.99 | 145.67 | 147.5 | -2.03% | 14,352 | 211,747,150 |
| 2024-03-05 | 154.56 | 156.1 | 148.84 | 150.55 | -3.54% | 17,127 | 259,936,171 |
| 2024-03-04 | 152.83 | 157.61 | 151.54 | 156.07 | +2.09% | 18,202 | 283,042,926 |
| 2024-03-01 | 151.9 | 154.95 | 149.82 | 152.88 | +1.25% | 19,059 | 290,381,410 |
| 2024-02-29 | 140 | 156.66 | 139.8 | 150.99 | +7.25% | 26,364 | 395,452,109 |
| 2024-02-28 | 150.3 | 150.4 | 140.78 | 140.78 | -5.99% | 18,750 | 274,579,311 |
| 2024-02-27 | 145.89 | 149.77 | 144.8 | 149.75 | +1.86% | 15,648 | 230,607,929 |
| 2024-02-26 | 146.79 | 149.3 | 145 | 147.01 | -0.33% | 11,183 | 164,612,538 |
| 2024-02-23 | 147.1 | 150.48 | 145.4 | 147.5 | +0.63% | 10,526 | 155,562,275 |
| 2024-02-22 | 146 | 146.88 | 143.5 | 146.58 | +1.15% | 9,764 | 141,919,923 |
| 2024-02-21 | 141.7 | 147.47 | 140.99 | 144.92 | +0.64% | 12,540 | 181,620,743 |
| 2024-02-20 | 143.8 | 144.8 | 140.01 | 144 | -0.79% | 13,616 | 193,227,857 |
| 2024-02-19 | 151.8 | 152 | 141 | 145.15 | -2.92% | 20,491 | 296,824,586 |
| 2024-02-08 | 151 | 158 | 145.3 | 149.51 | +0.01% | 16,737 | 255,498,427 |
| 2024-02-07 | 142 | 152.68 | 142 | 149.5 | +5.28% | 18,278 | 272,129,179 |
| 2024-02-06 | 127.5 | 142.08 | 127 | 142 | +9.82% | 19,948 | 270,254,206 |
| 2024-02-05 | 120.75 | 133.31 | 118.67 | 129.3 | +4.7% | 20,933 | 263,335,233 |
| 2024-02-02 | 127.6 | 128.55 | 120.56 | 123.5 | -3.06% | 13,974 | 174,003,897 |
| 2024-02-01 | 121.88 | 131.93 | 119.1 | 127.4 | +4.84% | 19,444 | 246,944,080 |
| 2024-01-31 | 124.07 | 124.28 | 117.7 | 121.52 | -0.78% | 17,874 | 217,239,780 |
| 2024-01-30 | 129.71 | 129.71 | 121.69 | 122.48 | -5.49% | 14,459 | 180,238,071 |
| 2024-01-29 | 135.56 | 137.12 | 128.08 | 129.59 | -4.29% | 15,254 | 198,973,229 |
| 2024-01-26 | 135 | 137.88 | 133.1 | 135.4 | -0.76% | 12,204 | 165,468,037 |
| 2024-01-25 | 133.47 | 136.77 | 130.5 | 136.44 | +2.13% | 11,967 | 160,439,078 |
| 2024-01-24 | 132.6 | 133.9 | 128.7 | 133.6 | +1.69% | 12,519 | 164,648,556 |
| 2024-01-23 | 130.11 | 134.7 | 128.5 | 131.38 | +0.95% | 11,558 | 152,478,442 |
| 2024-01-22 | 142 | 142.08 | 129.8 | 130.15 | -8.96% | 21,664 | 291,572,515 |
| 2024-01-19 | 142 | 147.48 | 141.45 | 142.96 | +1.46% | 16,269 | 235,350,162 |
| 2024-01-18 | 133.82 | 141.28 | 131.13 | 140.9 | +5.24% | 15,939 | 217,715,861 |
| 2024-01-17 | 139.16 | 139.16 | 133.89 | 133.89 | -3.95% | 9,299 | 126,709,954 |
| 2024-01-16 | 139.64 | 142.46 | 138.53 | 139.4 | -0.04% | 9,401 | 131,868,408 |
| 2024-01-15 | 138.96 | 141.95 | 136.4 | 139.45 | +0.32% | 10,242 | 142,894,292 |
| 2024-01-12 | 142 | 143.99 | 138.9 | 139.01 | -2.52% | 8,636 | 121,367,075 |
| 2024-01-11 | 140.52 | 143.34 | 138.59 | 142.6 | +1.47% | 9,022 | 127,169,338 |
| 2024-01-10 | 142 | 144.69 | 139.66 | 140.53 | -1.73% | 7,995 | 113,127,090 |
| 2024-01-09 | 143.65 | 146 | 140.3 | 143.01 | -0.1% | 7,933 | 113,154,559 |
| 2024-01-08 | 145.21 | 146.06 | 141.6 | 143.15 | -1.65% | 6,365 | 91,180,595 |
| 2024-01-05 | 149.56 | 150.13 | 145.02 | 145.55 | -2.68% | 8,720 | 128,060,928 |
| 2024-01-04 | 152 | 152.38 | 148.43 | 149.56 | -1.28% | 6,363 | 95,356,662 |
| 2024-01-03 | 156.51 | 157.17 | 150.11 | 151.5 | -3.19% | 7,401 | 112,876,006 |
| 2024-01-02 | 160.85 | 160.85 | 156.49 | 156.49 | -2.05% | 5,537 | 87,557,774 |
| 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：