股票概览
135.63
-2.76%
-3.85
139.3
开盘价
143
最高价
134.38
最低价
8,620
成交量
数据更新至: 2024-05-20
技术指标
137.81
MA5 (5日均线)
138.32
MA10 (10日均线)
134.36
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 | 139.3 | 143 | 134.38 | 135.63 | -2.76% | 8,620 | 118,736,630 |
| 2024-05-17 | 137.35 | 139.99 | 136.51 | 139.48 | +1.08% | 4,149 | 57,436,411 |
| 2024-05-16 | 138.08 | 140.32 | 135.96 | 137.99 | +0.1% | 7,050 | 97,133,993 |
| 2024-05-15 | 138.09 | 141.36 | 137.54 | 137.85 | -0.2% | 3,333 | 46,412,580 |
| 2024-05-14 | 139.22 | 142.37 | 138 | 138.12 | -0.79% | 4,050 | 56,700,002 |
| 2024-05-13 | 140.01 | 144.9 | 137.4 | 139.22 | -1.89% | 6,475 | 90,606,980 |
| 2024-05-10 | 142.11 | 147.61 | 141.1 | 141.9 | +0.28% | 8,011 | 115,107,364 |
| 2024-05-09 | 136.02 | 142.9 | 134.22 | 141.5 | +5.05% | 11,255 | 157,905,553 |
| 2024-05-08 | 137 | 137.68 | 134.2 | 134.7 | -1.51% | 6,719 | 91,180,925 |
| 2024-05-07 | 133.7 | 136.9 | 132.9 | 136.77 | +2.2% | 7,289 | 98,961,628 |
| 2024-05-06 | 138 | 138 | 133.61 | 133.82 | -1.9% | 8,966 | 121,002,557 |
| 2024-04-30 | 139.64 | 141.74 | 133.8 | 136.41 | -3.63% | 10,373 | 141,855,096 |
| 2024-04-29 | 133.43 | 143.47 | 132.8 | 141.55 | +6.67% | 11,053 | 153,747,080 |
| 2024-04-26 | 128.95 | 133.3 | 127.12 | 132.7 | +2.8% | 7,304 | 96,239,815 |
| 2024-04-25 | 131 | 135.65 | 128.52 | 129.09 | -2.5% | 6,541 | 85,754,386 |
| 2024-04-24 | 127.28 | 132.95 | 126.26 | 132.4 | +4.99% | 9,511 | 124,661,219 |
| 2024-04-23 | 129.27 | 129.49 | 125.5 | 126.11 | -2.17% | 6,833 | 86,840,569 |
| 2024-04-22 | 124.7 | 131.13 | 123.7 | 128.91 | +3.38% | 13,594 | 174,619,575 |
| 2024-04-19 | 121 | 126 | 120 | 124.7 | +5.29% | 10,228 | 127,040,611 |
| 2024-04-18 | 117 | 120.5 | 115.66 | 118.44 | +0.82% | 3,893 | 46,120,633 |
| 2024-04-17 | 114.53 | 117.77 | 114.15 | 117.48 | +2.94% | 4,835 | 56,158,071 |
| 2024-04-16 | 117.71 | 119.4 | 113.55 | 114.13 | -4.53% | 4,813 | 55,966,911 |
| 2024-04-15 | 116.33 | 119.96 | 115.11 | 119.55 | +2.79% | 6,949 | 82,263,817 |
| 2024-04-12 | 116.98 | 118.95 | 115.53 | 116.3 | -0.77% | 3,618 | 42,334,506 |
| 2024-04-11 | 117.2 | 120 | 117.01 | 117.2 | -0.32% | 3,886 | 46,135,111 |
| 2024-04-10 | 120.4 | 121.47 | 116.96 | 117.58 | -2.55% | 4,117 | 48,648,151 |
| 2024-04-09 | 116.11 | 121.44 | 116.11 | 120.66 | +3.53% | 7,497 | 89,602,243 |
| 2024-04-08 | 120.35 | 121.72 | 116 | 116.55 | -4.03% | 6,012 | 71,462,055 |
| 2024-04-03 | 121.99 | 122.22 | 119.08 | 121.44 | -0.62% | 5,240 | 63,370,719 |
| 2024-04-02 | 121.5 | 123.8 | 120.53 | 122.2 | +0.39% | 7,726 | 94,348,206 |
| 2024-04-01 | 124.5 | 126.47 | 120.36 | 121.73 | -1.12% | 6,520 | 79,777,541 |
| 2024-03-29 | 118.01 | 124.5 | 118.01 | 123.11 | +2.59% | 7,428 | 90,911,591 |
| 2024-03-28 | 113.1 | 122.58 | 112.51 | 120 | +6.07% | 12,410 | 148,394,242 |
| 2024-03-27 | 116.22 | 116.22 | 113.11 | 113.13 | -2.72% | 4,229 | 48,551,846 |
| 2024-03-26 | 119.58 | 120.34 | 116 | 116.29 | -2.78% | 5,803 | 68,377,764 |
| 2024-03-25 | 122.68 | 123.88 | 117.68 | 119.62 | -1.97% | 7,956 | 96,046,209 |
| 2024-03-22 | 125.1 | 125.95 | 122 | 122.02 | -3.26% | 11,068 | 136,677,751 |
| 2024-03-21 | 127.68 | 127.89 | 124.5 | 126.13 | -1.21% | 4,653 | 58,664,954 |
| 2024-03-20 | 130 | 130.66 | 126.1 | 127.68 | -2.24% | 6,741 | 86,041,818 |
| 2024-03-19 | 132.99 | 132.99 | 129 | 130.6 | -1.05% | 5,647 | 73,634,161 |
| 2024-03-18 | 129.01 | 132.99 | 127.28 | 131.98 | +1.6% | 7,286 | 94,755,018 |
| 2024-03-15 | 130.74 | 132.7 | 126.18 | 129.9 | -1.1% | 7,934 | 102,184,300 |
| 2024-03-14 | 133.1 | 134.98 | 129.15 | 131.35 | -1.21% | 9,145 | 120,711,106 |
| 2024-03-13 | 129.13 | 134.36 | 125.31 | 132.96 | +3.17% | 12,366 | 160,996,681 |
| 2024-03-12 | 122 | 130.8 | 120.61 | 128.87 | +6.46% | 16,772 | 212,849,782 |
| 2024-03-11 | 119.05 | 121.23 | 116.53 | 121.05 | +1.72% | 6,656 | 79,105,491 |
| 2024-03-08 | 116.84 | 120 | 116 | 119 | +1.95% | 7,649 | 90,380,559 |
| 2024-03-07 | 121.06 | 121.82 | 116.66 | 116.72 | -3.97% | 5,438 | 64,922,020 |
| 2024-03-06 | 120.46 | 123.28 | 119.2 | 121.54 | -0.34% | 4,932 | 59,849,551 |
| 2024-03-05 | 119.56 | 123.83 | 116.51 | 121.95 | +3.31% | 9,777 | 119,591,601 |
| 2024-03-04 | 120.27 | 120.96 | 116.35 | 118.04 | -2.29% | 6,094 | 72,137,951 |
| 2024-03-01 | 122.04 | 123.38 | 120.14 | 120.81 | -0.44% | 6,798 | 82,677,493 |
| 2024-02-29 | 115.92 | 121.69 | 115.92 | 121.35 | +3.74% | 8,899 | 106,623,497 |
| 2024-02-28 | 120.59 | 124.02 | 116.65 | 116.97 | -3.66% | 11,483 | 138,429,802 |
| 2024-02-27 | 115.03 | 121.89 | 114.8 | 121.41 | +4.11% | 10,306 | 122,502,521 |
| 2024-02-26 | 113.25 | 118.48 | 112.36 | 116.62 | +1.23% | 10,538 | 121,926,631 |
| 2024-02-23 | 111.28 | 115.79 | 110.6 | 115.2 | +2.67% | 8,082 | 91,946,521 |
| 2024-02-22 | 111.62 | 113.58 | 110.3 | 112.2 | -0.67% | 6,894 | 77,234,830 |
| 2024-02-21 | 112.79 | 115.99 | 109.88 | 112.96 | +0.05% | 10,066 | 114,379,639 |
| 2024-02-20 | 111.34 | 114.2 | 109.82 | 112.9 | +0.09% | 6,832 | 76,335,173 |
| 2024-02-19 | 117 | 117.84 | 108.82 | 112.8 | -2.51% | 12,726 | 142,392,351 |
| 2024-02-08 | 115.6 | 123.96 | 115 | 115.71 | -0.24% | 13,193 | 156,992,960 |
| 2024-02-07 | 108.48 | 117.43 | 107.44 | 115.99 | +7.87% | 14,535 | 166,763,302 |
| 2024-02-06 | 91 | 108.88 | 91 | 107.53 | +16.37% | 15,017 | 152,388,794 |
| 2024-02-05 | 96 | 97.97 | 90.02 | 92.4 | -5.91% | 12,191 | 113,196,870 |
| 2024-02-02 | 101.99 | 102.61 | 95.59 | 98.2 | -3.15% | 9,462 | 93,748,816 |
| 2024-02-01 | 99.52 | 104.97 | 98.29 | 101.39 | +0.9% | 8,468 | 86,256,154 |
| 2024-01-31 | 100.88 | 105.77 | 100.49 | 100.49 | -1.58% | 11,283 | 116,400,104 |
| 2024-01-30 | 102.9 | 106 | 101.91 | 102.1 | -4.18% | 8,061 | 83,321,037 |
| 2024-01-29 | 112.09 | 112.09 | 106.02 | 106.55 | -2.39% | 5,935 | 64,089,157 |
| 2024-01-26 | 111 | 112.9 | 109.1 | 109.16 | -1.74% | 6,664 | 73,769,662 |
| 2024-01-25 | 108 | 112.79 | 106.41 | 111.09 | +3.02% | 7,340 | 81,061,048 |
| 2024-01-24 | 107.8 | 108.98 | 103.3 | 107.83 | +0.49% | 7,954 | 84,849,974 |
| 2024-01-23 | 101.37 | 108 | 101.37 | 107.3 | +4.56% | 8,566 | 90,825,224 |
| 2024-01-22 | 108.88 | 110.4 | 102 | 102.62 | -6.59% | 8,621 | 91,943,063 |
| 2024-01-19 | 113.66 | 114.3 | 109.86 | 109.86 | -3.61% | 7,234 | 80,485,920 |
| 2024-01-18 | 111.8 | 113.99 | 110.13 | 113.97 | +2.51% | 10,609 | 119,001,899 |
| 2024-01-17 | 115.23 | 116.61 | 110.08 | 111.18 | -4.4% | 9,047 | 101,483,054 |
| 2024-01-16 | 116.77 | 117.8 | 113.58 | 116.3 | -0.4% | 7,625 | 88,077,378 |
| 2024-01-15 | 119.3 | 119.94 | 116.29 | 116.77 | -2.55% | 7,482 | 88,454,464 |
| 2024-01-12 | 124.78 | 124.78 | 119.03 | 119.82 | -3.51% | 6,876 | 83,237,783 |
| 2024-01-11 | 123.34 | 125.56 | 123.25 | 124.18 | +0.18% | 6,598 | 81,974,728 |
| 2024-01-10 | 128.49 | 128.49 | 122.58 | 123.96 | -3.01% | 5,883 | 73,481,201 |
| 2024-01-09 | 129.65 | 130.78 | 127.28 | 127.81 | -0.83% | 4,709 | 60,582,601 |
| 2024-01-08 | 129.7 | 131.8 | 128.02 | 128.88 | -1.55% | 6,130 | 79,442,456 |
| 2024-01-05 | 135.5 | 137 | 130.18 | 130.91 | -3.17% | 10,306 | 136,602,144 |
| 2024-01-04 | 136 | 137.23 | 132.33 | 135.2 | -0.96% | 6,359 | 85,785,196 |
| 2024-01-03 | 138.55 | 140.86 | 136.06 | 136.51 | -2.35% | 5,252 | 72,589,462 |
| 2024-01-02 | 135.88 | 142.62 | 135.16 | 139.8 | +3.05% | 14,441 | 203,155,903 |
| 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：