股票概览
164.45
-3.93%
-6.72
170.06
开盘价
172.29
最高价
164.08
最低价
21,017
成交量
数据更新至: 2024-05-24
技术指标
177.81
MA5 (5日均线)
179.62
MA10 (10日均线)
191.33
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-24 | 170.06 | 172.29 | 164.08 | 164.45 | -3.93% | 21,017 | 351,017,899 |
| 2024-05-23 | 172 | 174.85 | 170.07 | 171.17 | -1.43% | 17,594 | 303,208,364 |
| 2024-05-22 | 189 | 189 | 170.08 | 173.65 | -7.48% | 34,916 | 618,780,842 |
| 2024-05-21 | 190.8 | 195 | 187.36 | 187.68 | -2.3% | 15,772 | 301,105,422 |
| 2024-05-20 | 181.7 | 194.97 | 179.72 | 192.09 | +4.42% | 26,351 | 497,740,577 |
| 2024-05-17 | 180.08 | 184.28 | 177.26 | 183.96 | +2.66% | 19,250 | 350,390,416 |
| 2024-05-16 | 180.8 | 181.98 | 177.11 | 179.2 | -0.04% | 14,677 | 263,733,531 |
| 2024-05-15 | 180 | 182.12 | 177.1 | 179.28 | -0.21% | 14,650 | 263,437,690 |
| 2024-05-14 | 184.09 | 186.58 | 179 | 179.66 | -2.94% | 20,076 | 364,391,391 |
| 2024-05-13 | 193.98 | 195 | 184.1 | 185.1 | -6.09% | 32,731 | 616,352,810 |
| 2024-05-10 | 205.88 | 207.5 | 192.5 | 197.1 | -2.43% | 30,029 | 600,765,163 |
| 2024-05-09 | 204.5 | 206 | 200.09 | 202.01 | -0.03% | 21,989 | 446,460,052 |
| 2024-05-08 | 206.16 | 206.48 | 199.39 | 202.08 | -2.41% | 28,625 | 579,079,066 |
| 2024-05-07 | 210.61 | 213.49 | 205.8 | 207.08 | -2.23% | 26,406 | 552,037,882 |
| 2024-05-06 | 211 | 215.01 | 202.52 | 211.8 | -0.26% | 36,956 | 770,695,596 |
| 2024-04-30 | 215 | 228 | 210.88 | 212.35 | -1.86% | 40,758 | 890,369,646 |
| 2024-04-29 | 216 | 220.15 | 207.9 | 216.37 | -1.65% | 57,647 | 1,234,661,031 |
| 2024-04-26 | 186 | 222.59 | 182.77 | 220 | +18.6% | 85,229 | 1,791,132,489 |
| 2024-04-25 | 175.84 | 186.2 | 174.98 | 185.49 | +5.39% | 27,846 | 508,259,258 |
| 2024-04-24 | 170.15 | 178 | 170.15 | 176 | +1.53% | 18,760 | 327,891,894 |
| 2024-04-23 | 177.88 | 181.6 | 173.35 | 173.35 | -3.16% | 18,287 | 325,473,611 |
| 2024-04-22 | 171.68 | 182.3 | 168.32 | 179 | +2.05% | 24,825 | 439,138,188 |
| 2024-04-19 | 164.5 | 179.39 | 161.72 | 175.41 | +5.83% | 31,017 | 531,355,829 |
| 2024-04-18 | 161.88 | 168.88 | 156.6 | 165.75 | +1.94% | 21,005 | 343,850,693 |
| 2024-04-17 | 164.33 | 166.8 | 155.25 | 162.6 | +0.87% | 24,097 | 389,018,272 |
| 2024-04-16 | 167.39 | 169.8 | 160.66 | 161.2 | -5.62% | 24,592 | 402,058,899 |
| 2024-04-15 | 173 | 175 | 162.01 | 170.8 | -1.84% | 20,816 | 351,222,561 |
| 2024-04-12 | 174.8 | 177.98 | 169.22 | 174 | +0.46% | 23,390 | 407,477,967 |
| 2024-04-11 | 165.01 | 177.9 | 165.01 | 173.2 | +3.1% | 25,235 | 433,991,529 |
| 2024-04-10 | 172 | 172.8 | 162.8 | 168 | -3.26% | 25,700 | 427,731,262 |
| 2024-04-09 | 169 | 176.83 | 168.12 | 173.66 | +1.82% | 19,713 | 340,567,265 |
| 2024-04-08 | 173.97 | 175.59 | 166 | 170.55 | -3.1% | 23,102 | 393,453,861 |
| 2024-04-03 | 177 | 178.6 | 168.5 | 176 | 0% | 25,340 | 438,716,682 |
| 2024-04-02 | 183.3 | 183.42 | 170.11 | 176 | -5.31% | 40,325 | 711,283,834 |
| 2024-04-01 | 192.11 | 199.44 | 181.88 | 185.86 | +1.39% | 38,712 | 734,904,054 |
| 2024-03-29 | 181 | 186.99 | 176.66 | 183.31 | +0.45% | 30,059 | 548,135,840 |
| 2024-03-28 | 166 | 183.27 | 163.33 | 182.48 | +8.56% | 43,004 | 753,986,787 |
| 2024-03-27 | 170 | 177.24 | 164.81 | 168.09 | -1.06% | 34,500 | 592,438,949 |
| 2024-03-26 | 169.5 | 175.22 | 162.02 | 169.89 | -1.4% | 46,080 | 776,692,968 |
| 2024-03-25 | 175.08 | 192 | 170.32 | 172.3 | -1.72% | 58,511 | 1,074,786,230 |
| 2024-03-22 | 169 | 180.8 | 165.88 | 175.31 | +1.95% | 44,033 | 760,300,480 |
| 2024-03-21 | 156.02 | 174.88 | 156.01 | 171.96 | +8.23% | 41,092 | 688,288,571 |
| 2024-03-20 | 155.83 | 161.97 | 152.91 | 158.88 | +1.91% | 31,652 | 497,638,662 |
| 2024-03-19 | 139.19 | 160.88 | 139.19 | 155.9 | +12.03% | 43,551 | 651,401,404 |
| 2024-03-18 | 137.2 | 142.79 | 135.35 | 139.16 | +0.14% | 24,535 | 339,389,139 |
| 2024-03-15 | 128.1 | 144.55 | 127.92 | 138.96 | +8.74% | 34,068 | 466,995,253 |
| 2024-03-14 | 130.48 | 133.85 | 126 | 127.79 | -3.77% | 20,989 | 270,414,851 |
| 2024-03-13 | 129.03 | 139.04 | 129.03 | 132.79 | +0.6% | 25,704 | 347,073,786 |
| 2024-03-12 | 146.36 | 146.36 | 130.33 | 132 | +8.22% | 55,376 | 768,708,747 |
| 2024-03-05 | 109.58 | 129 | 107.12 | 121.97 | +11% | 32,157 | 383,950,335 |
| 2024-03-04 | 111.5 | 111.6 | 107.25 | 109.88 | -0.11% | 9,264 | 101,142,627 |
| 2024-03-01 | 110 | 111.58 | 107.96 | 110 | +1.9% | 13,209 | 145,102,578 |
| 2024-02-29 | 99.8 | 107.99 | 99 | 107.95 | +7.33% | 14,100 | 148,156,548 |
| 2024-02-28 | 106.88 | 111 | 100 | 100.58 | -6.19% | 16,791 | 177,649,117 |
| 2024-02-27 | 102.9 | 107.58 | 101.5 | 107.22 | +3.29% | 13,452 | 140,731,812 |
| 2024-02-26 | 100.08 | 106 | 99 | 103.8 | +1.81% | 14,792 | 151,428,617 |
| 2024-02-23 | 97.48 | 102.54 | 95.77 | 101.95 | +5.43% | 14,020 | 140,239,484 |
| 2024-02-22 | 93.13 | 98.28 | 93.01 | 96.7 | +3.2% | 10,754 | 103,562,449 |
| 2024-02-21 | 93.28 | 97.33 | 91.72 | 93.7 | +0.02% | 10,735 | 101,993,070 |
| 2024-02-20 | 94.27 | 94.28 | 91.02 | 93.68 | -0.63% | 7,223 | 66,884,184 |
| 2024-02-19 | 94.7 | 96.45 | 92.03 | 94.27 | +0.53% | 10,352 | 97,355,902 |
| 2024-02-08 | 93 | 96.49 | 91.52 | 93.77 | +3.04% | 12,508 | 117,766,495 |
| 2024-02-07 | 82.9 | 95 | 81.88 | 91 | +11.96% | 16,969 | 151,461,593 |
| 2024-02-06 | 73.44 | 81.65 | 72.16 | 81.28 | +9.23% | 12,487 | 97,036,818 |
| 2024-02-05 | 80.13 | 81.29 | 71.69 | 74.41 | -8.71% | 12,434 | 93,861,154 |
| 2024-02-02 | 87.14 | 88.13 | 78.36 | 81.51 | -5.78% | 9,747 | 80,612,192 |
| 2024-02-01 | 86.44 | 88.98 | 84.4 | 86.51 | -0.01% | 6,735 | 58,092,380 |
| 2024-01-31 | 92.5 | 93.25 | 86.1 | 86.52 | -7.75% | 10,010 | 89,291,247 |
| 2024-01-30 | 96.55 | 97.94 | 93.67 | 93.79 | -3.31% | 5,672 | 53,921,536 |
| 2024-01-29 | 102.48 | 102.53 | 97 | 97 | -3.1% | 5,780 | 57,084,718 |
| 2024-01-26 | 101.8 | 102.54 | 99.71 | 100.1 | -2.36% | 5,673 | 57,219,214 |
| 2024-01-25 | 100 | 102.96 | 98.36 | 102.52 | +3.09% | 7,410 | 75,113,465 |
| 2024-01-24 | 99.21 | 99.95 | 94.6 | 99.45 | +1.42% | 5,517 | 53,790,701 |
| 2024-01-23 | 96.07 | 99.63 | 94.52 | 98.06 | +1.92% | 7,420 | 72,582,117 |
| 2024-01-22 | 101.6 | 102.48 | 96.01 | 96.21 | -5.31% | 7,366 | 73,479,403 |
| 2024-01-19 | 103.42 | 105 | 101.57 | 101.6 | -2.29% | 4,425 | 45,577,745 |
| 2024-01-18 | 102.5 | 104.34 | 98.88 | 103.98 | +0.89% | 9,583 | 97,149,070 |
| 2024-01-17 | 106.7 | 106.7 | 103.06 | 103.06 | -3.67% | 4,807 | 50,380,139 |
| 2024-01-16 | 108.08 | 109 | 105.18 | 106.99 | -1.53% | 6,558 | 70,014,415 |
| 2024-01-15 | 110 | 110.66 | 108.01 | 108.65 | -1.43% | 5,414 | 58,990,704 |
| 2024-01-12 | 111.61 | 112.87 | 110.2 | 110.23 | -1.21% | 4,606 | 51,299,452 |
| 2024-01-11 | 111.98 | 112.49 | 109.4 | 111.58 | +0.61% | 7,210 | 80,189,347 |
| 2024-01-10 | 115.12 | 115.66 | 110.77 | 110.9 | -3.58% | 8,880 | 100,000,556 |
| 2024-01-09 | 120 | 120.8 | 114 | 115.02 | -2.57% | 7,573 | 88,229,624 |
| 2024-01-08 | 121.12 | 125.01 | 118.02 | 118.05 | -1.15% | 8,647 | 105,114,044 |
| 2024-01-05 | 122.88 | 123.81 | 119 | 119.42 | -3.05% | 5,382 | 65,160,766 |
| 2024-01-04 | 122.8 | 123.37 | 121.58 | 123.18 | -0.19% | 4,436 | 54,342,864 |
| 2024-01-03 | 125.13 | 126 | 122.14 | 123.42 | -1.66% | 5,961 | 73,618,268 |
| 2024-01-02 | 127.89 | 128.3 | 125.5 | 125.5 | -1.88% | 4,013 | 50,750,743 |
| 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：