股票概览
195.93
+2.67%
+5.1
188.9
开盘价
205.58
最高价
185.5
最低价
113,332
成交量
数据更新至: 2024-05-20
技术指标
182.49
MA5 (5日均线)
174.78
MA10 (10日均线)
164.45
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 | 188.9 | 205.58 | 185.5 | 195.93 | +2.67% | 113,332 | 2,228,655,473 |
| 2024-05-17 | 177 | 195.88 | 176.03 | 190.83 | +5.05% | 98,885 | 1,876,941,133 |
| 2024-05-16 | 179.2 | 187.77 | 176.03 | 181.66 | +4.37% | 100,215 | 1,823,625,266 |
| 2024-05-15 | 167.03 | 176.94 | 164.87 | 174.05 | +2.41% | 86,412 | 1,484,767,106 |
| 2024-05-14 | 169 | 176.25 | 163.62 | 169.96 | +2.23% | 84,307 | 1,437,561,352 |
| 2024-05-13 | 167.25 | 172 | 164.78 | 166.25 | -2.41% | 53,544 | 895,044,675 |
| 2024-05-10 | 173.99 | 175.17 | 167.16 | 170.36 | -4.35% | 86,288 | 1,472,557,235 |
| 2024-05-09 | 162.02 | 180.21 | 161 | 178.11 | +11.18% | 137,566 | 2,360,269,749 |
| 2024-05-08 | 159 | 163.95 | 156.5 | 160.2 | -0.12% | 54,944 | 882,076,058 |
| 2024-05-07 | 166.66 | 169.95 | 158.7 | 160.4 | -2.62% | 80,910 | 1,324,252,444 |
| 2024-05-06 | 176 | 176.65 | 164.01 | 164.72 | -3.89% | 85,354 | 1,434,750,429 |
| 2024-04-30 | 169 | 173.5 | 165.47 | 171.39 | +0.22% | 77,287 | 1,308,560,038 |
| 2024-04-29 | 163 | 177.52 | 163 | 171.01 | +5.57% | 112,123 | 1,918,747,831 |
| 2024-04-26 | 155 | 163.35 | 153.2 | 161.99 | +7.99% | 95,827 | 1,526,362,082 |
| 2024-04-25 | 150.75 | 153.75 | 149.38 | 150 | -2.08% | 45,273 | 683,804,061 |
| 2024-04-24 | 140 | 154.49 | 138.5 | 153.19 | +10.02% | 97,570 | 1,442,371,595 |
| 2024-04-23 | 139.15 | 141 | 136.5 | 139.24 | +0.72% | 43,212 | 598,643,781 |
| 2024-04-22 | 132.94 | 141 | 130.02 | 138.25 | -2.23% | 65,599 | 899,832,311 |
| 2024-04-19 | 149 | 150.2 | 141.41 | 141.41 | -5.79% | 70,154 | 1,011,215,418 |
| 2024-04-18 | 150 | 154.5 | 144.43 | 150.1 | 0% | 79,866 | 1,197,859,102 |
| 2024-04-17 | 147.5 | 151.57 | 145.54 | 150.1 | +3.59% | 86,210 | 1,284,064,611 |
| 2024-04-16 | 151.31 | 152.3 | 144.38 | 144.9 | -5.67% | 76,422 | 1,127,568,642 |
| 2024-04-15 | 160 | 160.5 | 149.66 | 153.61 | -4.11% | 74,783 | 1,153,187,788 |
| 2024-04-12 | 158.98 | 163.28 | 157.5 | 160.2 | +2.57% | 74,682 | 1,201,188,014 |
| 2024-04-11 | 153.5 | 157.85 | 151.5 | 156.18 | +4.06% | 78,710 | 1,219,643,759 |
| 2024-04-10 | 157 | 157.49 | 148.5 | 150.09 | -4.74% | 61,619 | 934,369,564 |
| 2024-04-09 | 157.58 | 159.49 | 151.06 | 157.56 | -0.89% | 58,438 | 904,355,247 |
| 2024-04-08 | 161.82 | 163.88 | 157.96 | 158.97 | -1.93% | 49,611 | 797,187,324 |
| 2024-04-03 | 168.2 | 170.6 | 158.5 | 162.1 | -5.14% | 96,282 | 1,567,150,405 |
| 2024-04-02 | 173.5 | 177.5 | 168.44 | 170.88 | -2.12% | 58,832 | 1,014,626,931 |
| 2024-04-01 | 177.03 | 178.44 | 169.87 | 174.58 | +0.65% | 72,330 | 1,261,660,544 |
| 2024-03-29 | 176.7 | 179.1 | 167.49 | 173.46 | -2.91% | 84,133 | 1,451,858,865 |
| 2024-03-28 | 169.17 | 182.88 | 166.38 | 178.66 | +5.61% | 103,249 | 1,817,653,318 |
| 2024-03-27 | 170 | 174.6 | 167.3 | 169.17 | -1.99% | 73,346 | 1,254,064,797 |
| 2024-03-26 | 181.04 | 186.68 | 170.49 | 172.6 | -5.62% | 97,450 | 1,731,132,543 |
| 2024-03-25 | 181.48 | 193 | 178.68 | 182.88 | +0.87% | 117,600 | 2,190,853,471 |
| 2024-03-22 | 179.3 | 183.22 | 175.99 | 181.31 | +0.61% | 89,910 | 1,618,043,666 |
| 2024-03-21 | 188.01 | 189.66 | 177.63 | 180.21 | -2.73% | 92,829 | 1,688,572,234 |
| 2024-03-20 | 186 | 191 | 182.98 | 185.26 | -0.62% | 83,878 | 1,561,173,575 |
| 2024-03-19 | 191 | 192.5 | 185.3 | 186.41 | -4.42% | 114,946 | 2,165,963,803 |
| 2024-03-18 | 173.58 | 197.66 | 172.03 | 195.03 | +13.75% | 170,814 | 3,182,789,729 |
| 2024-03-15 | 171.23 | 174 | 165.49 | 171.45 | -0.61% | 85,655 | 1,454,092,150 |
| 2024-03-14 | 166.66 | 174.99 | 166.51 | 172.5 | +0.58% | 94,202 | 1,610,565,283 |
| 2024-03-13 | 175 | 178.6 | 171 | 171.5 | +0.99% | 102,892 | 1,802,128,658 |
| 2024-03-12 | 177.02 | 179.2 | 167.64 | 169.82 | -5.5% | 122,763 | 2,116,639,748 |
| 2024-03-11 | 170.32 | 182 | 169 | 179.71 | +4.98% | 120,910 | 2,144,002,835 |
| 2024-03-08 | 167.94 | 171.23 | 165 | 171.18 | +3.9% | 97,468 | 1,640,144,616 |
| 2024-03-07 | 173.04 | 175.28 | 163.5 | 164.76 | -3.22% | 108,657 | 1,835,545,247 |
| 2024-03-06 | 173.9 | 174.84 | 167.76 | 170.25 | -2.71% | 99,035 | 1,695,278,561 |
| 2024-03-05 | 174 | 189.5 | 171.21 | 175 | -1.35% | 147,754 | 2,691,588,232 |
| 2024-03-04 | 175 | 179.9 | 169.5 | 177.4 | +4.35% | 106,440 | 1,866,875,638 |
| 2024-03-01 | 168.93 | 172.95 | 165 | 170 | +0.79% | 104,388 | 1,772,559,635 |
| 2024-02-29 | 158.18 | 170.77 | 158.15 | 168.66 | +6.68% | 123,470 | 2,046,549,080 |
| 2024-02-28 | 166.1 | 181.88 | 157 | 158.1 | -5.97% | 143,264 | 2,397,109,470 |
| 2024-02-27 | 148.49 | 172.13 | 146.12 | 168.14 | +11.16% | 131,924 | 2,088,950,350 |
| 2024-02-26 | 139.4 | 153.66 | 138.97 | 151.26 | +6.65% | 106,168 | 1,587,048,530 |
| 2024-02-23 | 146 | 147.53 | 140 | 141.83 | +1.39% | 91,003 | 1,303,370,547 |
| 2024-02-22 | 133.9 | 147.88 | 133.85 | 139.88 | +9.88% | 123,753 | 1,731,367,936 |
| 2024-02-21 | 125.5 | 130.88 | 124.69 | 127.3 | -1.55% | 82,121 | 1,045,794,465 |
| 2024-02-20 | 130.98 | 132.4 | 126.66 | 129.3 | -3.53% | 96,345 | 1,252,236,008 |
| 2024-02-19 | 124.2 | 135.6 | 121.3 | 134.03 | +16.14% | 116,177 | 1,476,583,409 |
| 2024-02-08 | 113 | 117.8 | 111.21 | 115.4 | +4.08% | 77,762 | 891,878,431 |
| 2024-02-07 | 111.53 | 114.68 | 109.18 | 110.88 | -0.29% | 81,008 | 908,218,040 |
| 2024-02-06 | 103.09 | 111.48 | 101 | 111.2 | +7.93% | 101,019 | 1,084,607,252 |
| 2024-02-05 | 108.82 | 109.88 | 95.85 | 103.03 | -5.03% | 110,854 | 1,153,043,872 |
| 2024-02-02 | 117.48 | 117.98 | 104.1 | 108.49 | -6.87% | 91,140 | 1,007,055,225 |
| 2024-02-01 | 109.99 | 122.18 | 108.85 | 116.49 | +5.9% | 90,950 | 1,053,767,937 |
| 2024-01-31 | 116 | 117.5 | 109.88 | 110 | -5.9% | 70,748 | 800,655,006 |
| 2024-01-30 | 125 | 125 | 116.51 | 116.9 | -8.1% | 75,190 | 899,504,605 |
| 2024-01-29 | 126.33 | 134.98 | 126.33 | 127.2 | +0.56% | 87,421 | 1,137,235,970 |
| 2024-01-26 | 131 | 132.5 | 126.49 | 126.49 | -4.76% | 62,572 | 810,154,366 |
| 2024-01-25 | 132.05 | 134.48 | 127.4 | 132.81 | +0.92% | 72,342 | 946,868,539 |
| 2024-01-24 | 133.3 | 134.67 | 126.33 | 131.6 | -2.32% | 82,017 | 1,071,366,121 |
| 2024-01-23 | 127 | 136.5 | 124.15 | 134.72 | +4.43% | 93,272 | 1,225,326,286 |
| 2024-01-22 | 135.63 | 136.29 | 126.57 | 129 | -2.04% | 90,473 | 1,193,443,217 |
| 2024-01-19 | 131.9 | 133.54 | 128.3 | 131.68 | +0.14% | 77,437 | 1,014,911,885 |
| 2024-01-18 | 121 | 131.5 | 118.51 | 131.5 | +6.12% | 106,137 | 1,333,899,053 |
| 2024-01-17 | 123.58 | 127.8 | 123.18 | 123.92 | +0.94% | 98,154 | 1,228,977,573 |
| 2024-01-16 | 119.5 | 124.59 | 119.5 | 122.76 | +1.62% | 85,385 | 1,042,660,819 |
| 2024-01-15 | 118 | 124.9 | 117.1 | 120.8 | +3.12% | 86,062 | 1,046,114,893 |
| 2024-01-12 | 120 | 122.8 | 117 | 117.15 | -2.69% | 49,922 | 594,204,962 |
| 2024-01-11 | 118.4 | 121.99 | 118 | 120.39 | +1.64% | 54,507 | 656,163,797 |
| 2024-01-10 | 117.87 | 121.72 | 115.08 | 118.45 | -0.48% | 63,115 | 745,686,072 |
| 2024-01-09 | 123.08 | 124 | 117.55 | 119.02 | -2.51% | 73,945 | 883,799,960 |
| 2024-01-08 | 124.5 | 125.1 | 119.78 | 122.09 | -2.41% | 57,196 | 696,710,743 |
| 2024-01-05 | 127.89 | 128.72 | 123.8 | 125.1 | -1.96% | 44,138 | 554,913,435 |
| 2024-01-04 | 127.46 | 128.8 | 123.75 | 127.6 | -0.28% | 57,127 | 721,731,246 |
| 2024-01-03 | 134 | 134.6 | 126.92 | 127.96 | -5.14% | 82,252 | 1,064,202,661 |
| 2024-01-02 | 136 | 138.5 | 130.5 | 134.9 | -0.04% | 64,398 | 869,851,050 |
| 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：