股票概览
292.99
+4.24%
+11.91
281.08
开盘价
293.69
最高价
279.3
最低价
37,131
成交量
数据更新至: 2024-05-20
技术指标
282.83
MA5 (5日均线)
288.57
MA10 (10日均线)
293.06
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 | 281.08 | 293.69 | 279.3 | 292.99 | +4.24% | 37,131 | 1,076,744,790 |
| 2024-05-17 | 277 | 281.88 | 276.3 | 281.08 | +0.57% | 15,195 | 425,036,723 |
| 2024-05-16 | 282 | 283.9 | 279.5 | 279.5 | +0.33% | 21,721 | 611,548,421 |
| 2024-05-15 | 283.02 | 283.02 | 276.36 | 278.59 | -1.21% | 15,732 | 439,944,775 |
| 2024-05-14 | 295 | 295 | 278.82 | 282 | -3.59% | 51,681 | 1,459,517,147 |
| 2024-05-13 | 288.05 | 298.23 | 285.81 | 292.5 | +0.33% | 30,072 | 877,004,853 |
| 2024-05-10 | 296.85 | 299.83 | 289.2 | 291.55 | -1.79% | 25,278 | 738,772,180 |
| 2024-05-09 | 292.5 | 299.19 | 289 | 296.85 | +1.09% | 42,937 | 1,262,822,932 |
| 2024-05-08 | 298.01 | 298.01 | 289.35 | 293.66 | -1.12% | 32,552 | 950,019,068 |
| 2024-05-07 | 310.07 | 313 | 292.1 | 297 | -5.11% | 48,764 | 1,464,910,297 |
| 2024-05-06 | 314.51 | 324.42 | 309.79 | 313 | +0.97% | 36,044 | 1,146,518,037 |
| 2024-04-30 | 314 | 317.8 | 309.36 | 310 | -1.27% | 20,018 | 625,725,496 |
| 2024-04-29 | 314 | 323.6 | 311.55 | 314 | +0.8% | 36,748 | 1,166,243,721 |
| 2024-04-26 | 300 | 314.61 | 297.86 | 311.5 | +4.88% | 33,642 | 1,042,593,367 |
| 2024-04-25 | 301 | 302.8 | 296.11 | 297.01 | -2.52% | 25,653 | 766,438,344 |
| 2024-04-24 | 293 | 305.67 | 286.74 | 304.7 | +6.63% | 41,274 | 1,224,144,803 |
| 2024-04-23 | 277.99 | 288.79 | 274.05 | 285.75 | +3.35% | 26,765 | 755,523,976 |
| 2024-04-22 | 270.51 | 279.85 | 261.01 | 276.5 | +0.09% | 33,888 | 929,365,500 |
| 2024-04-19 | 284 | 287.79 | 272.61 | 276.24 | -3.69% | 35,693 | 991,955,779 |
| 2024-04-18 | 286 | 291.99 | 281.56 | 286.81 | -0.83% | 26,244 | 756,383,967 |
| 2024-04-17 | 287.6 | 290.9 | 284.24 | 289.22 | +1.48% | 26,562 | 764,507,366 |
| 2024-04-16 | 291.51 | 296.77 | 285.01 | 285.01 | -3.46% | 32,879 | 951,701,610 |
| 2024-04-15 | 296 | 298.5 | 290.7 | 295.21 | -0.26% | 22,927 | 676,035,181 |
| 2024-04-12 | 290.03 | 300.15 | 290.03 | 295.99 | +2.86% | 34,460 | 1,023,271,068 |
| 2024-04-11 | 281 | 290.8 | 279.16 | 287.76 | +2.01% | 30,518 | 877,100,526 |
| 2024-04-10 | 283.93 | 283.99 | 276.02 | 282.08 | -0.74% | 28,671 | 802,065,536 |
| 2024-04-09 | 282.66 | 285 | 279.19 | 284.18 | +0.17% | 17,873 | 505,700,722 |
| 2024-04-08 | 281 | 288 | 277.99 | 283.69 | -0.46% | 28,347 | 804,957,730 |
| 2024-04-03 | 301 | 301.8 | 282.22 | 285 | -5.28% | 47,187 | 1,355,794,611 |
| 2024-04-02 | 302.59 | 305.59 | 298.26 | 300.9 | -1.81% | 26,052 | 784,241,174 |
| 2024-04-01 | 291.5 | 311.95 | 290.51 | 306.44 | +5.31% | 40,874 | 1,230,227,527 |
| 2024-03-29 | 299 | 300 | 287 | 291 | -2.67% | 30,376 | 883,029,533 |
| 2024-03-28 | 292.71 | 303.68 | 291.8 | 298.99 | +2.04% | 41,447 | 1,235,921,474 |
| 2024-03-27 | 306.55 | 307.63 | 291.52 | 293 | -4.37% | 44,224 | 1,312,717,155 |
| 2024-03-26 | 319 | 327 | 305 | 306.4 | -3.95% | 49,501 | 1,552,593,360 |
| 2024-03-25 | 331.85 | 333.26 | 319 | 319 | -3.26% | 42,185 | 1,372,218,163 |
| 2024-03-22 | 328 | 336 | 322.06 | 329.74 | -0.7% | 48,178 | 1,582,801,751 |
| 2024-03-21 | 346 | 368 | 329.98 | 332.07 | -0.08% | 93,674 | 3,261,366,345 |
| 2024-03-20 | 304.55 | 332.88 | 304.55 | 332.32 | +9.12% | 60,744 | 1,951,071,928 |
| 2024-03-19 | 306.72 | 316.89 | 304.5 | 304.55 | -1.15% | 40,425 | 1,256,302,001 |
| 2024-03-18 | 293.5 | 309 | 290.87 | 308.1 | +4.86% | 46,586 | 1,414,616,574 |
| 2024-03-15 | 286 | 293.88 | 280 | 293.81 | +2.02% | 34,771 | 993,852,814 |
| 2024-03-14 | 289.56 | 293 | 285.07 | 288 | -2.04% | 27,745 | 800,880,207 |
| 2024-03-13 | 288 | 295.99 | 285.04 | 294 | +3.82% | 45,282 | 1,315,401,413 |
| 2024-03-12 | 286 | 289.99 | 279.46 | 283.18 | +0.94% | 40,424 | 1,149,969,858 |
| 2024-03-11 | 274 | 281.6 | 270.1 | 280.54 | +0.19% | 43,758 | 1,212,441,026 |
| 2024-03-08 | 285.01 | 285.01 | 272.2 | 280 | -1.75% | 53,525 | 1,480,846,078 |
| 2024-03-07 | 289.69 | 291.95 | 276.02 | 285 | -2.76% | 55,153 | 1,558,379,672 |
| 2024-03-06 | 301.78 | 301.78 | 280.96 | 293.1 | -4.3% | 60,594 | 1,762,247,576 |
| 2024-03-05 | 291 | 311.3 | 286.01 | 306.27 | +5.81% | 69,952 | 2,091,892,973 |
| 2024-03-04 | 286 | 294.98 | 280.44 | 289.45 | +2.86% | 62,474 | 1,803,201,354 |
| 2024-03-01 | 267.5 | 284 | 267.5 | 281.41 | +3.86% | 61,721 | 1,715,287,826 |
| 2024-02-29 | 261 | 273 | 261 | 270.95 | +3.57% | 55,880 | 1,488,449,685 |
| 2024-02-28 | 261 | 280.73 | 261 | 261.6 | +0.08% | 78,926 | 2,143,491,092 |
| 2024-02-27 | 242.51 | 262.79 | 238 | 261.4 | +6.69% | 59,604 | 1,484,078,272 |
| 2024-02-26 | 244.03 | 246.52 | 240.61 | 245 | -0.83% | 33,745 | 823,824,104 |
| 2024-02-23 | 252.5 | 254 | 239.8 | 247.04 | -2.47% | 48,172 | 1,177,331,784 |
| 2024-02-22 | 244.62 | 258.88 | 243.4 | 253.3 | +3.79% | 35,527 | 898,587,309 |
| 2024-02-21 | 240.01 | 249.8 | 238.5 | 244.05 | -0.25% | 35,967 | 879,509,332 |
| 2024-02-20 | 242.41 | 246.5 | 239.69 | 244.66 | -0.77% | 38,859 | 945,494,479 |
| 2024-02-19 | 240.01 | 247.95 | 238.32 | 246.57 | +4.75% | 55,401 | 1,348,377,042 |
| 2024-02-08 | 228.48 | 246.42 | 226.7 | 235.38 | +3.14% | 50,821 | 1,198,331,793 |
| 2024-02-07 | 227.69 | 233.7 | 222 | 228.22 | +0.3% | 55,409 | 1,260,239,953 |
| 2024-02-06 | 210 | 229 | 210 | 227.53 | +7.33% | 52,153 | 1,161,866,943 |
| 2024-02-05 | 210.49 | 216.36 | 198.5 | 212 | +1.02% | 51,160 | 1,066,897,303 |
| 2024-02-02 | 222.98 | 224.5 | 203.11 | 209.86 | -5.66% | 47,598 | 1,011,683,606 |
| 2024-02-01 | 213.59 | 232.88 | 212.22 | 222.46 | +3.85% | 56,972 | 1,280,368,065 |
| 2024-01-31 | 228.01 | 229.48 | 214.13 | 214.22 | -6.65% | 39,151 | 859,237,826 |
| 2024-01-30 | 234.42 | 234.42 | 227.16 | 229.48 | -1.3% | 29,211 | 674,564,084 |
| 2024-01-29 | 237 | 239.99 | 231.75 | 232.5 | -2.47% | 35,623 | 835,147,554 |
| 2024-01-26 | 240 | 244.46 | 238.01 | 238.4 | -1.67% | 31,890 | 767,967,172 |
| 2024-01-25 | 238 | 246.61 | 233.77 | 242.46 | +1.28% | 51,259 | 1,237,124,916 |
| 2024-01-24 | 238 | 241.56 | 230.01 | 239.4 | +1.65% | 42,182 | 994,576,657 |
| 2024-01-23 | 225 | 237.78 | 222.55 | 235.52 | +3.61% | 58,356 | 1,349,598,438 |
| 2024-01-22 | 237 | 237.67 | 224 | 227.32 | -4.37% | 40,748 | 941,527,905 |
| 2024-01-19 | 240.08 | 243 | 234.59 | 237.72 | -1.83% | 36,667 | 872,438,253 |
| 2024-01-18 | 237 | 242.5 | 233.11 | 242.16 | +1.96% | 40,079 | 950,549,190 |
| 2024-01-17 | 242.08 | 243.86 | 237 | 237.5 | -2.04% | 28,700 | 689,579,988 |
| 2024-01-16 | 240.97 | 242.48 | 237.5 | 242.44 | +0.77% | 42,421 | 1,016,100,398 |
| 2024-01-15 | 255 | 257 | 235.7 | 240.58 | -6.51% | 63,844 | 1,553,086,330 |
| 2024-01-12 | 257.58 | 263.74 | 254.76 | 257.33 | +0.25% | 23,775 | 616,101,258 |
| 2024-01-11 | 251.85 | 260.39 | 251.85 | 256.7 | +2.23% | 32,545 | 834,719,490 |
| 2024-01-10 | 252.5 | 257.5 | 248 | 251.1 | -2.06% | 30,172 | 761,136,596 |
| 2024-01-09 | 261 | 266.86 | 253 | 256.37 | -1.55% | 39,303 | 1,014,686,150 |
| 2024-01-08 | 270.26 | 273.5 | 258.68 | 260.4 | -3.54% | 34,298 | 905,410,107 |
| 2024-01-05 | 271.5 | 273.87 | 266 | 269.95 | -0.66% | 29,583 | 796,854,105 |
| 2024-01-04 | 273.78 | 277.68 | 270.82 | 271.75 | +1.78% | 53,816 | 1,475,714,337 |
| 2024-01-03 | 302.19 | 302.19 | 265.86 | 267 | -12.01% | 80,325 | 2,237,278,055 |
| 2024-01-02 | 313.74 | 317.87 | 299.12 | 303.43 | -4.04% | 30,553 | 932,748,299 |
| 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：