股票概览
244.4
-0.72%
-1.77
246.9
开盘价
247.64
最高价
242.13
最低价
4,882
成交量
数据更新至: 2024-05-20
技术指标
246.54
MA5 (5日均线)
244.49
MA10 (10日均线)
236.25
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 | 246.9 | 247.64 | 242.13 | 244.4 | -0.72% | 4,882 | 119,505,243 |
| 2024-05-17 | 240.68 | 247.77 | 239 | 246.17 | +0.07% | 5,364 | 130,526,744 |
| 2024-05-16 | 242.95 | 248.96 | 238.52 | 246 | +0.95% | 6,479 | 158,719,983 |
| 2024-05-15 | 257.92 | 263.85 | 243.19 | 243.69 | -3.47% | 6,342 | 159,263,636 |
| 2024-05-14 | 255.81 | 259.59 | 249 | 252.44 | -2.08% | 6,731 | 169,849,601 |
| 2024-05-13 | 246.76 | 259.9 | 242.74 | 257.8 | +4.12% | 10,747 | 274,212,272 |
| 2024-05-10 | 245.35 | 249.74 | 239.01 | 247.61 | +0.92% | 9,634 | 235,756,365 |
| 2024-05-09 | 232.53 | 253.69 | 232.2 | 245.35 | +5.98% | 14,051 | 343,783,230 |
| 2024-05-08 | 229.96 | 233.77 | 227.75 | 231.5 | +0.67% | 5,992 | 138,318,282 |
| 2024-05-07 | 230.38 | 232.18 | 226 | 229.95 | -0.19% | 5,347 | 122,728,487 |
| 2024-05-06 | 230.01 | 232.88 | 228.51 | 230.38 | +1.64% | 6,554 | 151,463,546 |
| 2024-04-30 | 233 | 234 | 226.66 | 226.66 | -2.67% | 8,074 | 185,847,007 |
| 2024-04-29 | 212 | 237.91 | 211.55 | 232.88 | +7.32% | 14,912 | 341,523,546 |
| 2024-04-26 | 219.2 | 221 | 209.8 | 217 | -2.78% | 14,801 | 317,137,771 |
| 2024-04-25 | 220.39 | 226.68 | 215.69 | 223.2 | +0.68% | 5,121 | 114,404,291 |
| 2024-04-24 | 226.3 | 226.5 | 218.2 | 221.7 | -2.46% | 6,977 | 154,218,412 |
| 2024-04-23 | 233.88 | 236.19 | 226.77 | 227.3 | -1.5% | 4,950 | 113,873,905 |
| 2024-04-22 | 228 | 237.3 | 226.71 | 230.75 | +0.47% | 6,017 | 140,138,274 |
| 2024-04-19 | 237.46 | 237.47 | 225.08 | 229.66 | -4.57% | 11,196 | 258,839,499 |
| 2024-04-18 | 239.06 | 245.1 | 233.1 | 240.65 | +0.07% | 8,087 | 194,616,691 |
| 2024-04-17 | 238.99 | 243.34 | 234.18 | 240.47 | +1.63% | 6,318 | 150,646,388 |
| 2024-04-16 | 231.92 | 243.99 | 226.01 | 236.61 | +0.6% | 9,704 | 228,754,936 |
| 2024-04-15 | 236 | 241.72 | 231.56 | 235.2 | -0.84% | 7,204 | 169,858,513 |
| 2024-04-12 | 249 | 250 | 235.89 | 237.19 | -5.28% | 8,148 | 196,245,350 |
| 2024-04-11 | 247.76 | 253.3 | 243.52 | 250.4 | +0.66% | 7,066 | 176,169,424 |
| 2024-04-10 | 265 | 265.82 | 246.71 | 248.76 | -4.88% | 10,181 | 256,925,584 |
| 2024-04-09 | 260.89 | 269.32 | 259.27 | 261.53 | -0.26% | 6,821 | 179,445,472 |
| 2024-04-08 | 265.1 | 269.83 | 260.21 | 262.2 | -2.08% | 7,108 | 187,858,379 |
| 2024-04-03 | 263.21 | 271.79 | 260.23 | 267.78 | -0.86% | 11,085 | 294,652,554 |
| 2024-04-02 | 258.5 | 273.83 | 256 | 270.1 | +5.5% | 22,108 | 588,458,293 |
| 2024-04-01 | 214.5 | 258.74 | 214.5 | 256.02 | +18.74% | 26,415 | 638,443,697 |
| 2024-03-29 | 218 | 220.59 | 213.3 | 215.62 | -1.09% | 6,453 | 139,758,949 |
| 2024-03-28 | 207.77 | 219.5 | 207.76 | 217.99 | +5.46% | 12,551 | 270,615,988 |
| 2024-03-27 | 211.03 | 214.58 | 206.67 | 206.7 | -3.02% | 9,088 | 191,616,533 |
| 2024-03-26 | 207.96 | 213.77 | 203.18 | 213.14 | +2.63% | 11,745 | 244,446,680 |
| 2024-03-25 | 216.55 | 217.1 | 207.56 | 207.67 | -3.58% | 10,282 | 217,624,812 |
| 2024-03-22 | 225 | 226.86 | 215.2 | 215.38 | -5.06% | 11,532 | 251,667,028 |
| 2024-03-21 | 238.9 | 241 | 226.77 | 226.86 | -6.06% | 13,853 | 321,156,106 |
| 2024-03-20 | 243.01 | 245.5 | 238.01 | 241.5 | +0.19% | 6,101 | 146,991,769 |
| 2024-03-19 | 241 | 247.7 | 238.77 | 241.04 | +0.01% | 10,552 | 257,443,280 |
| 2024-03-18 | 238.4 | 241.5 | 234.28 | 241.02 | +1.05% | 8,156 | 193,634,833 |
| 2024-03-15 | 234.59 | 238.58 | 230 | 238.51 | +1.43% | 7,837 | 183,890,852 |
| 2024-03-14 | 238 | 241.85 | 234.01 | 235.15 | -1.12% | 7,951 | 188,567,968 |
| 2024-03-13 | 236.89 | 244 | 235.58 | 237.81 | -1.04% | 7,852 | 187,424,472 |
| 2024-03-12 | 245 | 246.99 | 236.51 | 240.3 | -2.43% | 16,181 | 388,825,519 |
| 2024-03-11 | 230.59 | 248 | 230.59 | 246.29 | +8.41% | 22,673 | 542,952,762 |
| 2024-03-08 | 212.04 | 229.68 | 212.01 | 227.19 | +7.14% | 19,268 | 424,906,296 |
| 2024-03-07 | 224 | 225 | 212.01 | 212.04 | -5.95% | 10,495 | 228,324,257 |
| 2024-03-06 | 216.48 | 228.88 | 213.8 | 225.45 | +4.66% | 14,845 | 329,766,140 |
| 2024-03-05 | 224 | 226.07 | 215 | 215.41 | -5.3% | 12,859 | 280,552,531 |
| 2024-03-04 | 227.95 | 233.5 | 225 | 227.47 | -0.67% | 8,582 | 196,128,485 |
| 2024-03-01 | 232 | 232.55 | 224.43 | 229 | -1.55% | 11,583 | 264,455,153 |
| 2024-02-29 | 219.3 | 234.85 | 219.2 | 232.6 | +3.26% | 14,594 | 331,833,890 |
| 2024-02-28 | 221 | 245 | 219.04 | 225.25 | +3.58% | 20,582 | 475,600,529 |
| 2024-02-27 | 212 | 218 | 210.79 | 217.46 | +1.48% | 9,808 | 211,084,747 |
| 2024-02-26 | 214.99 | 217 | 207.23 | 214.29 | +1.08% | 10,558 | 224,205,589 |
| 2024-02-23 | 211.6 | 219.27 | 210 | 212 | +0.48% | 9,272 | 197,651,139 |
| 2024-02-22 | 208 | 218 | 208 | 210.98 | -0.79% | 9,389 | 198,035,272 |
| 2024-02-21 | 203.96 | 221.48 | 201.3 | 212.65 | +2.72% | 14,758 | 314,245,818 |
| 2024-02-20 | 205.2 | 208.2 | 198.19 | 207.01 | -0.45% | 13,052 | 264,220,315 |
| 2024-02-19 | 220 | 220 | 202.7 | 207.95 | -6.62% | 15,114 | 314,213,846 |
| 2024-02-08 | 215.46 | 240 | 210 | 222.7 | +3.15% | 17,353 | 388,802,573 |
| 2024-02-07 | 189.8 | 220 | 189.8 | 215.89 | +14.41% | 20,606 | 426,705,347 |
| 2024-02-06 | 160.75 | 188.99 | 158 | 188.7 | +15.04% | 14,273 | 247,754,000 |
| 2024-02-05 | 171 | 171.82 | 156 | 164.03 | -4.16% | 10,858 | 178,231,074 |
| 2024-02-02 | 183.79 | 184.38 | 166.56 | 171.15 | -6.89% | 11,397 | 200,233,954 |
| 2024-02-01 | 181.68 | 192.2 | 181.68 | 183.81 | -1.76% | 11,219 | 210,529,913 |
| 2024-01-31 | 198 | 200.64 | 185.53 | 187.1 | -5.03% | 11,845 | 225,617,921 |
| 2024-01-30 | 204.13 | 209.15 | 195 | 197 | -4.9% | 12,511 | 253,151,440 |
| 2024-01-29 | 221.15 | 224.68 | 206.02 | 207.16 | -6.89% | 11,263 | 240,328,930 |
| 2024-01-26 | 227 | 233.32 | 222.2 | 222.49 | -2.63% | 9,535 | 217,022,761 |
| 2024-01-25 | 232.14 | 232.14 | 220.2 | 228.5 | -1.95% | 12,571 | 283,531,482 |
| 2024-01-24 | 238.6 | 240.02 | 224.92 | 233.05 | -2.12% | 10,771 | 249,096,305 |
| 2024-01-23 | 233 | 247 | 228.4 | 238.1 | +1.75% | 13,133 | 314,146,470 |
| 2024-01-22 | 245.04 | 248.88 | 233 | 234 | -5.76% | 13,082 | 315,311,899 |
| 2024-01-19 | 266.7 | 269.8 | 248.31 | 248.31 | -6.58% | 14,413 | 367,823,407 |
| 2024-01-18 | 261 | 269.61 | 256 | 265.8 | -0.08% | 13,148 | 346,240,814 |
| 2024-01-17 | 276 | 276.98 | 266 | 266 | -4.14% | 9,087 | 245,942,797 |
| 2024-01-16 | 277.77 | 282.77 | 269 | 277.5 | -0.95% | 11,977 | 330,303,167 |
| 2024-01-15 | 279.2 | 292.85 | 277 | 280.15 | -1.36% | 11,938 | 338,410,867 |
| 2024-01-12 | 294.5 | 301.53 | 283 | 284.01 | -3.56% | 16,395 | 479,382,506 |
| 2024-01-11 | 280 | 295.72 | 277.51 | 294.5 | +4.17% | 20,139 | 579,622,508 |
| 2024-01-10 | 266 | 289.95 | 262 | 282.7 | +4.42% | 19,017 | 533,394,737 |
| 2024-01-09 | 270 | 285.5 | 254.3 | 270.73 | -0.08% | 18,301 | 494,306,849 |
| 2024-01-08 | 272.5 | 281.2 | 268 | 270.95 | -2.68% | 10,455 | 285,756,769 |
| 2024-01-05 | 275.75 | 294.01 | 274 | 278.4 | -1.45% | 17,342 | 494,168,222 |
| 2024-01-04 | 272.79 | 288.89 | 266.01 | 282.5 | +3.75% | 20,006 | 559,412,353 |
| 2024-01-03 | 259.01 | 276 | 259 | 272.29 | +4.72% | 14,763 | 396,454,811 |
| 2024-01-02 | 269.27 | 269.27 | 259.02 | 260.01 | -3.7% | 8,748 | 229,316,237 |
| 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：