股票概览
179.53
-1.05%
-1.91
180.56
开盘价
183.77
最高价
177.35
最低价
12,157
成交量
数据更新至: 2024-05-20
技术指标
176.09
MA5 (5日均线)
175.81
MA10 (10日均线)
178.51
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 | 180.56 | 183.77 | 177.35 | 179.53 | -1.05% | 12,157 | 218,750,935 |
| 2024-05-17 | 174 | 181.6 | 173.55 | 181.44 | +3.46% | 16,189 | 288,294,268 |
| 2024-05-16 | 175.32 | 178.88 | 174.01 | 175.37 | -0.07% | 14,217 | 250,563,623 |
| 2024-05-15 | 167.2 | 178 | 165.42 | 175.5 | +4.09% | 23,758 | 413,680,783 |
| 2024-05-14 | 169.5 | 172 | 166.11 | 168.61 | +0.2% | 12,794 | 215,680,777 |
| 2024-05-13 | 172.5 | 174.98 | 167.21 | 168.27 | -4.06% | 23,353 | 399,169,949 |
| 2024-05-10 | 181.5 | 182.53 | 172.37 | 175.39 | -2.6% | 26,940 | 471,355,156 |
| 2024-05-09 | 172.01 | 183.49 | 171.97 | 180.07 | +4.67% | 31,313 | 558,455,344 |
| 2024-05-08 | 182.9 | 183.28 | 169.52 | 172.03 | -5.41% | 24,866 | 432,903,436 |
| 2024-05-07 | 181.3 | 185.96 | 181.05 | 181.86 | -0.53% | 13,871 | 253,235,879 |
| 2024-05-06 | 186 | 186.86 | 181.63 | 182.83 | +0.64% | 21,036 | 386,138,857 |
| 2024-04-30 | 188.82 | 190 | 178.3 | 181.67 | -5.81% | 51,196 | 942,670,131 |
| 2024-04-29 | 182 | 194.93 | 181 | 192.88 | +4.91% | 24,686 | 469,335,256 |
| 2024-04-26 | 184.03 | 184.99 | 180.08 | 183.85 | +0.75% | 20,687 | 378,076,155 |
| 2024-04-25 | 181.5 | 184.78 | 180.76 | 182.48 | -0.45% | 11,016 | 201,925,087 |
| 2024-04-24 | 179.18 | 186.62 | 178.18 | 183.3 | +2.63% | 16,038 | 294,612,187 |
| 2024-04-23 | 175.34 | 180 | 172.21 | 178.6 | +2.41% | 15,214 | 268,069,362 |
| 2024-04-22 | 166.8 | 177.58 | 163.79 | 174.4 | +2.19% | 17,461 | 301,304,819 |
| 2024-04-19 | 178.01 | 181.3 | 169.28 | 170.66 | -5.92% | 20,624 | 356,450,992 |
| 2024-04-18 | 184.05 | 185.95 | 181.11 | 181.4 | -2.61% | 16,582 | 304,098,957 |
| 2024-04-17 | 180 | 186.5 | 175.99 | 186.27 | +4.7% | 23,430 | 426,463,918 |
| 2024-04-16 | 182 | 186.6 | 177.01 | 177.91 | -3.82% | 18,799 | 340,527,511 |
| 2024-04-15 | 172.98 | 186.71 | 172.97 | 184.97 | +8.17% | 29,250 | 531,050,938 |
| 2024-04-12 | 171 | 173.9 | 169 | 171 | -0.35% | 12,851 | 220,661,954 |
| 2024-04-11 | 173.9 | 177.5 | 171.13 | 171.6 | -1.78% | 15,548 | 270,516,061 |
| 2024-04-10 | 179 | 181.03 | 174.56 | 174.71 | -3.48% | 12,257 | 216,291,486 |
| 2024-04-09 | 178 | 181.6 | 177 | 181 | +0.94% | 11,378 | 204,237,389 |
| 2024-04-08 | 185 | 189 | 179.29 | 179.31 | -0.85% | 18,184 | 335,402,348 |
| 2024-04-03 | 179.1 | 184.8 | 177.63 | 180.85 | +0.56% | 19,879 | 360,996,916 |
| 2024-04-02 | 185.9 | 185.9 | 178.6 | 179.84 | -3.26% | 22,343 | 404,268,851 |
| 2024-04-01 | 189.51 | 191.67 | 184.6 | 185.9 | -1.38% | 19,064 | 356,266,084 |
| 2024-03-29 | 187.19 | 190.1 | 182.16 | 188.51 | +0.73% | 21,560 | 402,014,212 |
| 2024-03-28 | 191 | 193.64 | 185.51 | 187.14 | -2.53% | 27,847 | 526,253,659 |
| 2024-03-27 | 201 | 203 | 192 | 192 | -4.64% | 15,027 | 294,925,892 |
| 2024-03-26 | 208.09 | 213.26 | 201.08 | 201.35 | -4.14% | 18,767 | 384,907,964 |
| 2024-03-25 | 217.87 | 220 | 208.07 | 210.04 | -2.98% | 24,793 | 529,370,956 |
| 2024-03-22 | 212 | 222.22 | 210 | 216.5 | +3.1% | 26,610 | 577,412,565 |
| 2024-03-21 | 211.8 | 216.61 | 209.32 | 210 | +2.01% | 20,879 | 442,682,750 |
| 2024-03-20 | 204.02 | 207.5 | 203.61 | 205.86 | -0.15% | 11,395 | 234,248,329 |
| 2024-03-19 | 207.89 | 210.59 | 205.56 | 206.16 | -0.87% | 15,973 | 332,305,909 |
| 2024-03-18 | 204.5 | 209.8 | 201.5 | 207.96 | +1.8% | 20,126 | 412,535,246 |
| 2024-03-15 | 202 | 204.99 | 199.71 | 204.28 | +1.56% | 14,968 | 303,360,766 |
| 2024-03-14 | 203.13 | 206.8 | 200 | 201.15 | -2.15% | 15,699 | 318,854,536 |
| 2024-03-13 | 209.98 | 213 | 205.56 | 205.56 | -1.4% | 18,066 | 378,669,873 |
| 2024-03-12 | 206.1 | 213.07 | 204.5 | 208.48 | +1.15% | 21,382 | 446,613,777 |
| 2024-03-11 | 201 | 206.93 | 199 | 206.11 | +1.09% | 16,136 | 329,695,547 |
| 2024-03-08 | 203.01 | 208.09 | 200.76 | 203.89 | +0.43% | 25,272 | 519,420,801 |
| 2024-03-07 | 205.99 | 211.5 | 203.01 | 203.01 | -0.7% | 20,200 | 417,695,445 |
| 2024-03-06 | 206.8 | 206.81 | 199.6 | 204.44 | -1.24% | 23,182 | 470,645,693 |
| 2024-03-05 | 208.51 | 211.97 | 204.62 | 207 | -1.01% | 23,331 | 485,384,769 |
| 2024-03-04 | 211 | 212 | 205.51 | 209.11 | -0.32% | 24,124 | 503,246,655 |
| 2024-03-01 | 217 | 217.5 | 205.34 | 209.79 | -1.74% | 29,804 | 622,801,744 |
| 2024-02-29 | 194 | 214.98 | 193.15 | 213.5 | +12.14% | 42,172 | 871,833,527 |
| 2024-02-28 | 199.99 | 203.57 | 190.2 | 190.38 | -4.04% | 24,443 | 481,250,011 |
| 2024-02-27 | 189.62 | 198.5 | 188 | 198.39 | +4.96% | 23,653 | 460,580,744 |
| 2024-02-26 | 185.43 | 192.88 | 184.32 | 189.01 | +1.52% | 20,888 | 394,595,303 |
| 2024-02-23 | 189.6 | 191.68 | 183.1 | 186.18 | -1.75% | 21,962 | 407,933,134 |
| 2024-02-22 | 187.33 | 190.65 | 185.28 | 189.5 | +1.34% | 17,713 | 333,527,896 |
| 2024-02-21 | 183 | 193.18 | 180.45 | 187 | +1.06% | 19,619 | 368,733,334 |
| 2024-02-20 | 186 | 188.98 | 182.01 | 185.03 | -1.47% | 16,566 | 305,391,068 |
| 2024-02-19 | 191 | 191 | 182.71 | 187.79 | -1.29% | 27,378 | 512,505,906 |
| 2024-02-08 | 186 | 199.14 | 182 | 190.24 | +4.25% | 29,134 | 561,572,828 |
| 2024-02-07 | 177.16 | 186.66 | 173.83 | 182.49 | +3.52% | 39,281 | 709,992,058 |
| 2024-02-06 | 157 | 176.8 | 153.99 | 176.28 | +13% | 33,329 | 556,032,170 |
| 2024-02-05 | 159.52 | 162.71 | 146.5 | 156 | -2.29% | 29,162 | 450,382,258 |
| 2024-02-02 | 167.97 | 168.68 | 155.02 | 159.66 | -4.33% | 25,538 | 414,477,513 |
| 2024-02-01 | 163.2 | 171.97 | 160.96 | 166.89 | +2.39% | 28,822 | 481,212,914 |
| 2024-01-31 | 165.9 | 169.66 | 160.5 | 163 | -0.99% | 21,409 | 354,971,545 |
| 2024-01-30 | 169.45 | 173.3 | 163.5 | 164.63 | -2.91% | 18,389 | 308,818,448 |
| 2024-01-29 | 175 | 179.69 | 169 | 169.57 | -2.16% | 18,248 | 315,161,071 |
| 2024-01-26 | 181.1 | 181.1 | 173.06 | 173.31 | -4.77% | 21,919 | 386,367,405 |
| 2024-01-25 | 172.59 | 183.8 | 172.59 | 182 | +5.45% | 34,146 | 610,402,937 |
| 2024-01-24 | 174.98 | 176.62 | 168.4 | 172.59 | +0.46% | 26,642 | 457,751,321 |
| 2024-01-23 | 178 | 178.97 | 165.45 | 171.8 | -0.72% | 40,766 | 694,032,707 |
| 2024-01-22 | 184.83 | 186.79 | 171.36 | 173.04 | -6.8% | 22,271 | 396,809,010 |
| 2024-01-19 | 185.88 | 189.49 | 182 | 185.66 | +1.07% | 22,142 | 412,976,776 |
| 2024-01-18 | 185.04 | 187 | 177.9 | 183.7 | -1.34% | 25,152 | 455,984,584 |
| 2024-01-17 | 195.2 | 195.58 | 186.02 | 186.2 | -4.51% | 16,354 | 310,160,024 |
| 2024-01-16 | 193 | 199.38 | 191.01 | 195 | +1.1% | 16,394 | 319,445,935 |
| 2024-01-15 | 199.5 | 200.99 | 191.8 | 192.88 | -2.63% | 20,058 | 391,157,250 |
| 2024-01-12 | 200.66 | 206.5 | 198.09 | 198.09 | -1% | 13,141 | 265,728,778 |
| 2024-01-11 | 197.7 | 202 | 196.95 | 200.09 | +1.19% | 11,579 | 230,999,913 |
| 2024-01-10 | 199.9 | 202 | 195.19 | 197.73 | -1.43% | 10,823 | 215,369,633 |
| 2024-01-09 | 207.9 | 210.9 | 199.2 | 200.6 | -2.9% | 16,495 | 335,027,026 |
| 2024-01-08 | 214.31 | 215 | 202.04 | 206.6 | -4.57% | 21,082 | 435,564,646 |
| 2024-01-05 | 219.02 | 221.98 | 215.33 | 216.5 | -1.37% | 10,296 | 224,821,701 |
| 2024-01-04 | 218.8 | 223.56 | 217.5 | 219.5 | -0.32% | 12,844 | 283,981,480 |
| 2024-01-03 | 220 | 223.88 | 214 | 220.2 | -0.78% | 14,593 | 319,243,519 |
| 2024-01-02 | 228 | 228 | 213.58 | 221.92 | -4.06% | 22,703 | 500,073,034 |
| 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：