股票概览
110.95
+1.07%
+1.17
109.39
开盘价
111.6
最高价
109.26
最低价
2,222
成交量
数据更新至: 2024-05-20
技术指标
110.00
MA5 (5日均线)
113.46
MA10 (10日均线)
112.93
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 | 109.39 | 111.6 | 109.26 | 110.95 | +1.07% | 2,222 | 24,560,449 |
| 2024-05-17 | 107.33 | 110.66 | 107 | 109.78 | +1.7% | 2,532 | 27,571,178 |
| 2024-05-16 | 110.2 | 110.5 | 107.3 | 107.94 | -1.44% | 1,493 | 16,273,103 |
| 2024-05-15 | 112 | 112 | 109.09 | 109.52 | -2.03% | 1,372 | 15,101,035 |
| 2024-05-14 | 113.66 | 115.96 | 111.78 | 111.79 | -1.98% | 2,449 | 27,794,824 |
| 2024-05-13 | 115 | 115.98 | 112.99 | 114.05 | -0.97% | 1,910 | 21,819,873 |
| 2024-05-10 | 120.81 | 121 | 114.86 | 115.17 | -3.33% | 3,491 | 40,671,232 |
| 2024-05-09 | 117.03 | 119.88 | 117.03 | 119.14 | +1.32% | 1,344 | 15,978,428 |
| 2024-05-08 | 118.9 | 119.5 | 117.12 | 117.59 | -0.9% | 1,414 | 16,707,437 |
| 2024-05-07 | 121.64 | 122.06 | 118.3 | 118.66 | -2.06% | 2,389 | 28,547,271 |
| 2024-05-06 | 119.41 | 125 | 119.01 | 121.15 | +2.48% | 3,158 | 38,448,519 |
| 2024-04-30 | 117.49 | 120.01 | 117.15 | 118.22 | -0.28% | 2,138 | 25,431,428 |
| 2024-04-29 | 113.6 | 118.88 | 113.06 | 118.55 | +4.3% | 3,016 | 35,155,899 |
| 2024-04-26 | 109.54 | 113.87 | 109.54 | 113.66 | +3.68% | 2,371 | 26,550,862 |
| 2024-04-25 | 112.94 | 112.94 | 109.22 | 109.63 | -1.88% | 1,526 | 16,844,908 |
| 2024-04-24 | 105.51 | 112.22 | 105.51 | 111.73 | +4.05% | 2,934 | 32,216,257 |
| 2024-04-23 | 108.46 | 109.73 | 105.11 | 107.38 | -3.45% | 3,012 | 32,207,334 |
| 2024-04-22 | 108.03 | 112.01 | 107.25 | 111.22 | +2.98% | 2,901 | 32,075,406 |
| 2024-04-19 | 104.5 | 109.67 | 104.4 | 108 | +3.35% | 2,570 | 27,465,506 |
| 2024-04-18 | 106.4 | 108.48 | 104.5 | 104.5 | -1.84% | 2,083 | 22,180,314 |
| 2024-04-17 | 106.52 | 107.94 | 105.02 | 106.46 | -0.05% | 2,379 | 25,326,206 |
| 2024-04-16 | 108.34 | 109.92 | 106.51 | 106.51 | -1.69% | 2,172 | 23,542,401 |
| 2024-04-15 | 107.82 | 110.99 | 107.08 | 108.34 | +1.25% | 2,082 | 22,700,458 |
| 2024-04-12 | 107.37 | 109.24 | 107 | 107 | -1.02% | 1,180 | 12,751,269 |
| 2024-04-11 | 109.45 | 110.35 | 108.1 | 108.1 | -0.9% | 1,478 | 16,138,320 |
| 2024-04-10 | 112.52 | 112.52 | 108.66 | 109.08 | -1.72% | 1,912 | 20,981,636 |
| 2024-04-09 | 107.02 | 111.74 | 105.2 | 110.99 | +3.84% | 2,930 | 31,785,820 |
| 2024-04-08 | 111.98 | 112.7 | 106.32 | 106.89 | -5.43% | 3,658 | 39,812,672 |
| 2024-04-03 | 111.33 | 113.89 | 110.29 | 113.03 | +1.55% | 2,052 | 23,059,714 |
| 2024-04-02 | 113.95 | 113.95 | 110.57 | 111.3 | -1.29% | 1,738 | 19,398,476 |
| 2024-04-01 | 109.98 | 114.43 | 109.98 | 112.76 | +2.78% | 2,540 | 28,582,841 |
| 2024-03-29 | 110.7 | 112.98 | 108.91 | 109.71 | -0.41% | 3,263 | 36,256,083 |
| 2024-03-28 | 110.5 | 110.89 | 108.35 | 110.16 | +0.05% | 3,585 | 39,305,610 |
| 2024-03-27 | 113.75 | 114.65 | 110.1 | 110.1 | -3.19% | 3,790 | 42,375,581 |
| 2024-03-26 | 116.24 | 116.24 | 113.5 | 113.73 | -0.91% | 1,543 | 17,643,602 |
| 2024-03-25 | 114.11 | 116.63 | 114.02 | 114.77 | -0.63% | 1,699 | 19,626,993 |
| 2024-03-22 | 113.48 | 117.13 | 113.48 | 115.5 | +0.36% | 2,904 | 33,452,301 |
| 2024-03-21 | 117.11 | 117.67 | 114.88 | 115.09 | -2.37% | 2,693 | 31,221,575 |
| 2024-03-20 | 118.65 | 119.48 | 116.03 | 117.88 | -1.77% | 4,292 | 50,313,040 |
| 2024-03-19 | 121.27 | 122.28 | 117.52 | 120 | -1.49% | 5,721 | 68,162,025 |
| 2024-03-18 | 121.51 | 123 | 119.52 | 121.81 | +0.26% | 3,535 | 42,854,610 |
| 2024-03-15 | 121.11 | 123.47 | 119.67 | 121.49 | -0.12% | 4,031 | 48,854,991 |
| 2024-03-14 | 124.5 | 125.98 | 121.08 | 121.63 | -0.65% | 2,398 | 29,447,541 |
| 2024-03-13 | 121.76 | 123.38 | 121 | 122.42 | +0.55% | 1,727 | 21,050,699 |
| 2024-03-12 | 124.8 | 125.41 | 121.14 | 121.75 | -2.12% | 3,225 | 39,649,342 |
| 2024-03-11 | 121.72 | 124.51 | 121.7 | 124.39 | +2.13% | 1,790 | 22,078,747 |
| 2024-03-08 | 124.34 | 124.89 | 121.02 | 121.8 | -1.25% | 2,369 | 28,932,460 |
| 2024-03-07 | 127.51 | 127.51 | 123.01 | 123.34 | -2.84% | 2,140 | 26,772,079 |
| 2024-03-06 | 126 | 129.46 | 125.26 | 126.94 | +0.84% | 2,835 | 36,010,081 |
| 2024-03-05 | 125.69 | 126.78 | 124.14 | 125.88 | +0.3% | 2,112 | 26,559,993 |
| 2024-03-04 | 124.15 | 126.84 | 123.79 | 125.5 | +0.64% | 2,438 | 30,571,673 |
| 2024-03-01 | 126 | 126.52 | 122.52 | 124.7 | -0.15% | 4,098 | 50,999,732 |
| 2024-02-29 | 124.14 | 125.6 | 122.28 | 124.89 | +1.64% | 2,202 | 27,260,363 |
| 2024-02-28 | 126.06 | 127.85 | 121.02 | 122.87 | -2.33% | 5,471 | 67,983,865 |
| 2024-02-27 | 124.7 | 125.9 | 123.02 | 125.8 | +0.8% | 2,510 | 31,202,657 |
| 2024-02-26 | 123.75 | 125.43 | 122.22 | 124.8 | +0.73% | 2,425 | 30,053,888 |
| 2024-02-23 | 124.24 | 124.45 | 121.01 | 123.9 | +0.73% | 3,332 | 40,735,292 |
| 2024-02-22 | 121.96 | 124.5 | 120.02 | 123 | +0.82% | 2,917 | 35,552,624 |
| 2024-02-21 | 121.03 | 124.55 | 120.02 | 122 | -0.27% | 3,251 | 39,860,289 |
| 2024-02-20 | 122.57 | 127.31 | 121.66 | 122.33 | -1.59% | 4,800 | 59,758,011 |
| 2024-02-19 | 128.66 | 128.88 | 120.03 | 124.31 | -3.11% | 7,361 | 90,519,795 |
| 2024-02-08 | 125.04 | 133 | 123.08 | 128.3 | +2.23% | 8,239 | 106,324,577 |
| 2024-02-07 | 121.01 | 130.45 | 121 | 125.5 | +3.72% | 6,447 | 81,280,158 |
| 2024-02-06 | 104.64 | 121.59 | 103.29 | 121 | +14.5% | 6,734 | 76,904,929 |
| 2024-02-05 | 104.52 | 107.84 | 101.51 | 105.68 | -0.3% | 6,159 | 65,080,941 |
| 2024-02-02 | 103.8 | 106.9 | 100.02 | 106 | +0.95% | 3,402 | 35,359,631 |
| 2024-02-01 | 102.54 | 107.59 | 101.04 | 105 | +0.96% | 2,989 | 31,132,662 |
| 2024-01-31 | 103.34 | 104.98 | 99.3 | 104 | +0.51% | 3,072 | 31,393,006 |
| 2024-01-30 | 101.32 | 105.88 | 100.52 | 103.47 | +0.76% | 3,571 | 36,963,903 |
| 2024-01-29 | 106.74 | 109.12 | 102.61 | 102.69 | -3.12% | 3,260 | 34,323,135 |
| 2024-01-26 | 113.85 | 114.67 | 105.56 | 106 | -8.2% | 3,424 | 37,391,627 |
| 2024-01-25 | 107 | 115.82 | 104.74 | 115.47 | +9.31% | 3,571 | 39,936,868 |
| 2024-01-24 | 107.33 | 108 | 102.03 | 105.64 | -0.39% | 3,905 | 40,963,711 |
| 2024-01-23 | 103.51 | 108.2 | 100.49 | 106.05 | +2.45% | 2,893 | 30,183,920 |
| 2024-01-22 | 109.75 | 110.33 | 102.03 | 103.51 | -6.01% | 2,485 | 26,288,875 |
| 2024-01-19 | 107.71 | 112.66 | 106.35 | 110.13 | +1.88% | 3,360 | 36,971,475 |
| 2024-01-18 | 105.81 | 108.66 | 104 | 108.1 | +0.74% | 3,298 | 35,032,878 |
| 2024-01-17 | 110.28 | 110.9 | 107.31 | 107.31 | -3.97% | 2,824 | 30,750,969 |
| 2024-01-16 | 111.38 | 112.18 | 109.03 | 111.75 | +1.74% | 2,378 | 26,404,800 |
| 2024-01-15 | 111.77 | 111.77 | 108.51 | 109.84 | -1.81% | 2,372 | 26,132,980 |
| 2024-01-12 | 110.26 | 114.84 | 110.26 | 111.87 | +0.31% | 2,574 | 29,185,640 |
| 2024-01-11 | 111.14 | 112.8 | 110.76 | 111.52 | +0.02% | 1,713 | 19,174,942 |
| 2024-01-10 | 110.08 | 112.4 | 108.31 | 111.5 | -0.13% | 1,960 | 21,806,665 |
| 2024-01-09 | 115 | 115 | 110 | 111.64 | -1.57% | 2,880 | 32,216,731 |
| 2024-01-08 | 116.59 | 116.59 | 112.72 | 113.42 | -2.46% | 2,141 | 24,404,610 |
| 2024-01-05 | 121.66 | 122.58 | 116.02 | 116.28 | -3.95% | 2,636 | 31,130,859 |
| 2024-01-04 | 120.22 | 121.8 | 119.2 | 121.06 | +0.22% | 1,510 | 18,174,909 |
| 2024-01-03 | 122.1 | 123.13 | 120.2 | 120.79 | -1.31% | 1,544 | 18,710,748 |
| 2024-01-02 | 125.44 | 125.44 | 120.91 | 122.39 | -1.72% | 2,653 | 32,446,287 |
| 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：