股票概览
132.1
-0.95%
-1.27
133.2
开盘价
134.61
最高价
131.66
最低价
10,529
成交量
数据更新至: 2024-05-20
技术指标
132.38
MA5 (5日均线)
134.19
MA10 (10日均线)
130.56
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 | 133.2 | 134.61 | 131.66 | 132.1 | -0.95% | 10,529 | 139,785,551 |
| 2024-05-17 | 133.06 | 135.28 | 131.82 | 133.37 | +1.32% | 11,124 | 148,330,175 |
| 2024-05-16 | 132.78 | 134.38 | 131.52 | 131.63 | -0.17% | 9,929 | 131,860,063 |
| 2024-05-15 | 133 | 134.57 | 131.33 | 131.85 | -0.81% | 10,639 | 141,173,172 |
| 2024-05-14 | 132 | 134.69 | 132 | 132.93 | +1.16% | 10,800 | 144,291,667 |
| 2024-05-13 | 135.8 | 136.31 | 130.36 | 131.41 | -4.39% | 20,456 | 270,744,259 |
| 2024-05-10 | 139.01 | 140.99 | 137.08 | 137.44 | -0.74% | 11,441 | 158,368,129 |
| 2024-05-09 | 138 | 141.3 | 136.85 | 138.46 | +3.06% | 26,393 | 367,388,257 |
| 2024-05-08 | 138.4 | 138.84 | 134.34 | 134.35 | -2.93% | 14,482 | 196,940,100 |
| 2024-05-07 | 136.7 | 141 | 136.61 | 138.4 | +0.65% | 18,382 | 255,569,741 |
| 2024-05-06 | 136.49 | 139.14 | 134.31 | 137.5 | +3.14% | 16,269 | 223,632,612 |
| 2024-04-30 | 134.09 | 135.5 | 132.8 | 133.31 | -0.88% | 10,552 | 141,275,145 |
| 2024-04-29 | 131.9 | 135.57 | 129.95 | 134.5 | +2.85% | 19,848 | 265,292,483 |
| 2024-04-26 | 129.78 | 131.5 | 129.15 | 130.77 | +1.22% | 12,183 | 158,812,363 |
| 2024-04-25 | 124.42 | 131.71 | 123.78 | 129.2 | +3.84% | 21,122 | 271,717,455 |
| 2024-04-24 | 126.5 | 126.5 | 122.7 | 124.42 | -0.5% | 16,912 | 210,310,336 |
| 2024-04-23 | 120.89 | 125.71 | 117.63 | 125.05 | +4.3% | 20,167 | 246,761,777 |
| 2024-04-22 | 116.05 | 120.77 | 115.55 | 119.9 | +3.1% | 14,816 | 176,277,661 |
| 2024-04-19 | 117.81 | 117.98 | 115.42 | 116.3 | -1.62% | 13,344 | 155,368,467 |
| 2024-04-18 | 119.83 | 121 | 118.01 | 118.21 | -1.5% | 15,744 | 187,622,332 |
| 2024-04-17 | 120.38 | 122.7 | 117.69 | 120.01 | -0.13% | 16,665 | 200,459,777 |
| 2024-04-16 | 123 | 124.48 | 120.12 | 120.17 | -3.17% | 15,935 | 194,229,524 |
| 2024-04-15 | 125.29 | 127.9 | 122.96 | 124.1 | -0.87% | 15,116 | 188,978,666 |
| 2024-04-12 | 126.58 | 127.06 | 124.95 | 125.19 | -1.42% | 8,575 | 107,963,231 |
| 2024-04-11 | 129.66 | 130.8 | 126.82 | 126.99 | -3.18% | 10,329 | 132,715,246 |
| 2024-04-10 | 130.48 | 132.48 | 129.5 | 131.16 | +0.52% | 11,998 | 157,034,125 |
| 2024-04-09 | 126.91 | 130.75 | 125.82 | 130.48 | +2.64% | 14,471 | 185,920,081 |
| 2024-04-08 | 125.39 | 129.99 | 125.1 | 127.12 | +1.19% | 15,869 | 202,853,775 |
| 2024-04-03 | 126.12 | 127.66 | 125.08 | 125.62 | -1.09% | 11,023 | 138,693,962 |
| 2024-04-02 | 130.66 | 130.66 | 126.01 | 127.01 | -2.8% | 18,593 | 236,771,798 |
| 2024-04-01 | 131.33 | 132.99 | 128.71 | 130.67 | -1.16% | 16,109 | 210,107,035 |
| 2024-03-29 | 130.58 | 133.26 | 130.46 | 132.2 | +1.09% | 10,858 | 142,892,387 |
| 2024-03-28 | 130.18 | 132.79 | 129.8 | 130.77 | +0.41% | 11,039 | 145,279,497 |
| 2024-03-27 | 131.13 | 133.31 | 130.24 | 130.24 | -1.36% | 10,709 | 140,709,347 |
| 2024-03-26 | 131.59 | 134.98 | 130.78 | 132.04 | +0.28% | 13,911 | 184,612,146 |
| 2024-03-25 | 130.19 | 134.59 | 130.19 | 131.67 | -1.25% | 12,524 | 165,548,351 |
| 2024-03-22 | 136.51 | 137.79 | 132.2 | 133.33 | -3.38% | 15,708 | 210,515,255 |
| 2024-03-21 | 141 | 141.96 | 137.5 | 138 | -2.04% | 11,250 | 156,288,527 |
| 2024-03-20 | 139.18 | 142.38 | 139 | 140.88 | +0.84% | 11,463 | 161,782,593 |
| 2024-03-19 | 138.28 | 141.68 | 138.21 | 139.71 | +0.01% | 15,688 | 219,581,036 |
| 2024-03-18 | 137.05 | 139.88 | 136.2 | 139.69 | +1.47% | 15,517 | 214,286,317 |
| 2024-03-15 | 136.35 | 142 | 135.55 | 137.66 | -1% | 27,239 | 376,979,654 |
| 2024-03-14 | 140.3 | 143.5 | 136.35 | 139.05 | +8.03% | 65,210 | 912,410,069 |
| 2024-03-13 | 129 | 129.58 | 127.4 | 128.71 | -0.99% | 13,864 | 177,897,611 |
| 2024-03-12 | 129.25 | 131.28 | 128.97 | 130 | +1.59% | 17,342 | 225,974,782 |
| 2024-03-11 | 126.16 | 128.45 | 125.77 | 127.96 | +0.98% | 14,366 | 182,627,426 |
| 2024-03-08 | 126.3 | 127.5 | 125 | 126.72 | +1.47% | 13,299 | 167,554,240 |
| 2024-03-07 | 126.7 | 128.78 | 124.6 | 124.88 | -2.47% | 19,676 | 248,952,739 |
| 2024-03-06 | 127.16 | 128.99 | 126.3 | 128.04 | -0.58% | 16,396 | 209,033,873 |
| 2024-03-05 | 128 | 129.48 | 127.03 | 128.79 | +0.48% | 18,443 | 236,961,525 |
| 2024-03-04 | 128.78 | 131.49 | 127 | 128.18 | +0.38% | 19,825 | 254,765,895 |
| 2024-03-01 | 127.99 | 128.44 | 125.6 | 127.7 | -3.27% | 27,891 | 354,080,899 |
| 2024-02-29 | 129 | 132.5 | 128.56 | 132.02 | +2.82% | 24,542 | 321,217,983 |
| 2024-02-28 | 133.51 | 137.5 | 127.51 | 128.4 | +2.69% | 42,671 | 565,734,207 |
| 2024-02-27 | 122.6 | 125.55 | 121.2 | 125.04 | +4.17% | 36,946 | 456,467,879 |
| 2024-02-26 | 118.99 | 122.9 | 118.5 | 120.04 | +0.87% | 18,553 | 223,421,718 |
| 2024-02-23 | 117.88 | 119.28 | 116.32 | 119 | +1.13% | 20,721 | 244,255,029 |
| 2024-02-22 | 117 | 118.5 | 116.63 | 117.67 | +0.27% | 14,313 | 167,906,100 |
| 2024-02-21 | 115.58 | 120.48 | 114.11 | 117.35 | +0.48% | 21,002 | 246,819,792 |
| 2024-02-20 | 116.26 | 118.9 | 115.15 | 116.79 | +0.51% | 19,280 | 225,026,592 |
| 2024-02-19 | 116.98 | 120.92 | 114.68 | 116.2 | +0.68% | 23,491 | 274,974,653 |
| 2024-02-08 | 115.5 | 121.99 | 114.63 | 115.42 | -1.74% | 30,659 | 361,594,831 |
| 2024-02-07 | 115.5 | 119.78 | 113.88 | 117.46 | +2.14% | 37,274 | 437,992,156 |
| 2024-02-06 | 101.19 | 115.87 | 100.65 | 115 | +11.44% | 37,882 | 416,800,938 |
| 2024-02-05 | 99 | 105.77 | 98.5 | 103.19 | +1.16% | 32,206 | 328,929,944 |
| 2024-02-02 | 106.67 | 107 | 99 | 102.01 | -4.4% | 30,366 | 312,187,522 |
| 2024-02-01 | 106.5 | 109.3 | 104.55 | 106.7 | -1.02% | 21,345 | 228,028,261 |
| 2024-01-31 | 112.98 | 112.98 | 107.12 | 107.8 | -4.6% | 21,726 | 236,873,431 |
| 2024-01-30 | 115.95 | 117.04 | 112.8 | 113 | -2.22% | 17,933 | 204,987,047 |
| 2024-01-29 | 117 | 119.6 | 115 | 115.57 | +0.06% | 22,175 | 259,481,303 |
| 2024-01-26 | 119.68 | 122.44 | 115 | 115.5 | -3.06% | 33,336 | 395,361,713 |
| 2024-01-25 | 123.7 | 123.7 | 116.5 | 119.14 | -3.63% | 33,076 | 393,570,124 |
| 2024-01-24 | 124.62 | 125.15 | 120.66 | 123.63 | +0.68% | 17,032 | 209,897,133 |
| 2024-01-23 | 120.01 | 125.39 | 120.01 | 122.8 | +1.91% | 13,162 | 161,914,441 |
| 2024-01-22 | 126.5 | 127.4 | 120.1 | 120.5 | -5.3% | 16,820 | 206,939,363 |
| 2024-01-19 | 127.8 | 130.07 | 127.01 | 127.25 | -0.73% | 10,713 | 137,514,363 |
| 2024-01-18 | 127.13 | 128.87 | 125 | 128.18 | +0.25% | 17,290 | 218,806,729 |
| 2024-01-17 | 134 | 135.33 | 127.36 | 127.86 | -4.85% | 14,673 | 191,261,630 |
| 2024-01-16 | 134.25 | 135.61 | 131.58 | 134.38 | -0.52% | 11,067 | 147,548,039 |
| 2024-01-15 | 133.52 | 137.53 | 133.52 | 135.08 | +0.44% | 12,063 | 163,965,352 |
| 2024-01-12 | 134.41 | 135.88 | 133.01 | 134.49 | -0.38% | 14,616 | 196,639,180 |
| 2024-01-11 | 133.09 | 136.57 | 131.31 | 135 | +0.46% | 15,848 | 212,846,742 |
| 2024-01-10 | 135.88 | 137.37 | 133.85 | 134.38 | +1.8% | 21,038 | 285,037,891 |
| 2024-01-09 | 128 | 132.99 | 127.21 | 132 | +4.37% | 21,127 | 276,874,995 |
| 2024-01-08 | 128.85 | 129.67 | 126.01 | 126.47 | -2.38% | 14,065 | 179,045,365 |
| 2024-01-05 | 133 | 133.8 | 128.88 | 129.55 | -3.97% | 20,141 | 263,531,173 |
| 2024-01-04 | 136 | 136.2 | 134.12 | 134.9 | +0.3% | 8,434 | 113,820,430 |
| 2024-01-03 | 135.06 | 138.19 | 132.53 | 134.5 | -0.66% | 19,506 | 263,025,362 |
| 2024-01-02 | 139.79 | 141.95 | 135.12 | 135.4 | -2.62% | 14,847 | 203,719,406 |
| 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：