股票概览
204.98
+1.52%
+3.07
202.03
开盘价
205.88
最高价
199.03
最低价
6,003
成交量
数据更新至: 2024-05-20
技术指标
203.70
MA5 (5日均线)
209.03
MA10 (10日均线)
202.94
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 | 202.03 | 205.88 | 199.03 | 204.98 | +1.52% | 6,003 | 121,343,860 |
| 2024-05-17 | 200 | 202.8 | 196.71 | 201.91 | +0.91% | 9,208 | 184,195,537 |
| 2024-05-16 | 206 | 206 | 199.2 | 200.09 | -1.92% | 11,097 | 224,177,990 |
| 2024-05-15 | 206.22 | 210.7 | 202.6 | 204.01 | -1.68% | 9,607 | 198,007,943 |
| 2024-05-14 | 211.99 | 215.6 | 206.54 | 207.5 | -2.71% | 12,181 | 256,395,840 |
| 2024-05-13 | 208.78 | 214.64 | 198.9 | 213.27 | +1.56% | 15,215 | 315,575,313 |
| 2024-05-10 | 219.79 | 221 | 208.02 | 209.99 | -4.21% | 12,146 | 259,282,822 |
| 2024-05-09 | 212.7 | 223.9 | 208.1 | 219.23 | +3.52% | 11,101 | 242,292,850 |
| 2024-05-08 | 218.51 | 218.99 | 210.2 | 211.78 | -2.67% | 6,739 | 143,247,893 |
| 2024-05-07 | 210.9 | 219 | 208.51 | 217.58 | +3.87% | 13,916 | 300,906,668 |
| 2024-05-06 | 202.95 | 211.6 | 202.95 | 209.47 | +5.41% | 13,568 | 282,705,940 |
| 2024-04-30 | 202.85 | 204.86 | 198 | 198.71 | -4% | 12,268 | 246,280,189 |
| 2024-04-29 | 193.16 | 209.59 | 190.31 | 206.98 | +7.32% | 14,530 | 293,714,203 |
| 2024-04-26 | 198.4 | 200 | 192 | 192.86 | -2.5% | 13,873 | 271,222,786 |
| 2024-04-25 | 192.8 | 201.55 | 192.28 | 197.8 | +1.95% | 9,756 | 193,120,583 |
| 2024-04-24 | 192.52 | 196 | 191.58 | 194.02 | -0.47% | 3,624 | 70,244,497 |
| 2024-04-23 | 193.99 | 198.47 | 186.6 | 194.93 | +1.21% | 8,739 | 168,362,425 |
| 2024-04-22 | 187.93 | 194.99 | 184.16 | 192.6 | +2.99% | 8,105 | 155,465,849 |
| 2024-04-19 | 192.5 | 193.39 | 185.09 | 187 | -3.65% | 10,534 | 197,379,857 |
| 2024-04-18 | 197.86 | 198.3 | 191 | 194.09 | -2.08% | 6,513 | 126,775,649 |
| 2024-04-17 | 191.42 | 200.71 | 191.42 | 198.21 | +3.58% | 11,699 | 229,071,226 |
| 2024-04-16 | 205.3 | 211.75 | 190 | 191.36 | -8.44% | 13,740 | 271,053,200 |
| 2024-04-15 | 203.96 | 212.44 | 201.78 | 208.99 | +2.65% | 6,272 | 130,494,089 |
| 2024-04-12 | 208 | 209.38 | 203.5 | 203.6 | -2.12% | 3,330 | 68,652,001 |
| 2024-04-11 | 211.5 | 212.53 | 202.93 | 208 | -1.65% | 12,754 | 263,819,139 |
| 2024-04-10 | 217.2 | 217.78 | 211.2 | 211.5 | -2.62% | 4,563 | 97,241,669 |
| 2024-04-09 | 214 | 217.6 | 211.25 | 217.2 | +1.25% | 4,542 | 97,821,710 |
| 2024-04-08 | 216.17 | 220.5 | 211.02 | 214.51 | -1.15% | 6,099 | 132,248,041 |
| 2024-04-03 | 226.91 | 227.3 | 216.17 | 217 | -5.1% | 7,154 | 157,635,243 |
| 2024-04-02 | 223.08 | 229.89 | 222.5 | 228.66 | +1.77% | 6,498 | 147,213,224 |
| 2024-04-01 | 220.57 | 224.71 | 208.5 | 224.68 | +2.44% | 14,224 | 306,379,751 |
| 2024-03-29 | 223.09 | 225 | 217.66 | 219.33 | -1.32% | 6,328 | 139,570,186 |
| 2024-03-28 | 219.9 | 227.44 | 218.03 | 222.27 | +0.76% | 5,153 | 115,055,306 |
| 2024-03-27 | 227.49 | 228.88 | 219.9 | 220.59 | -2.57% | 5,058 | 112,608,432 |
| 2024-03-26 | 231.14 | 233.39 | 225.38 | 226.41 | -2.1% | 5,422 | 123,560,903 |
| 2024-03-25 | 233.79 | 235.49 | 226.98 | 231.26 | -1.09% | 8,037 | 185,526,272 |
| 2024-03-22 | 242.9 | 242.9 | 233 | 233.8 | -3.72% | 10,356 | 244,593,208 |
| 2024-03-21 | 252.5 | 252.5 | 240.15 | 242.83 | -2.91% | 9,541 | 232,688,664 |
| 2024-03-20 | 246.11 | 253.78 | 243.55 | 250.1 | +0.09% | 6,315 | 157,184,741 |
| 2024-03-19 | 236.3 | 254.45 | 232.01 | 249.88 | +5% | 16,786 | 412,792,370 |
| 2024-03-18 | 237.45 | 238.49 | 233.33 | 237.99 | -0.23% | 9,230 | 217,216,972 |
| 2024-03-15 | 235 | 241.09 | 233.63 | 238.54 | +0.73% | 6,660 | 157,878,275 |
| 2024-03-14 | 235.01 | 242.88 | 235.01 | 236.82 | +0.73% | 8,174 | 194,605,886 |
| 2024-03-13 | 240.9 | 240.99 | 232.12 | 235.11 | -0.8% | 7,295 | 171,770,963 |
| 2024-03-12 | 236 | 243.09 | 235.36 | 237 | +0.42% | 9,392 | 224,332,769 |
| 2024-03-11 | 218.8 | 236.96 | 215.92 | 236 | +7.78% | 14,896 | 341,442,664 |
| 2024-03-08 | 220.46 | 224.8 | 217.06 | 218.97 | -0.7% | 8,832 | 194,470,032 |
| 2024-03-07 | 230.2 | 230.56 | 220.11 | 220.51 | -4.1% | 11,002 | 246,570,887 |
| 2024-03-06 | 234.42 | 236.3 | 225.11 | 229.93 | -2.16% | 9,800 | 225,248,053 |
| 2024-03-05 | 234 | 241 | 231.65 | 235 | -0.28% | 9,243 | 217,540,452 |
| 2024-03-04 | 240 | 240 | 226.21 | 235.66 | -0.69% | 15,194 | 354,146,110 |
| 2024-03-01 | 246.1 | 247 | 236.1 | 237.29 | -4.15% | 13,321 | 317,950,839 |
| 2024-02-29 | 246.78 | 248.01 | 240.58 | 247.57 | +0.8% | 9,789 | 238,863,929 |
| 2024-02-28 | 258.92 | 259.98 | 245 | 245.6 | -4.81% | 13,212 | 331,039,592 |
| 2024-02-27 | 258 | 268 | 256.08 | 258 | -1.04% | 8,868 | 231,474,439 |
| 2024-02-26 | 267 | 267 | 251.13 | 260.7 | -1.25% | 8,582 | 221,839,962 |
| 2024-02-23 | 245.88 | 266.65 | 240.03 | 264 | +8.12% | 11,516 | 292,388,927 |
| 2024-02-22 | 248.03 | 250.55 | 242 | 244.17 | -2.33% | 6,535 | 159,753,757 |
| 2024-02-21 | 245.13 | 255.43 | 238.85 | 250 | +1.21% | 13,417 | 334,613,541 |
| 2024-02-20 | 239.07 | 250.5 | 236.89 | 247.02 | +1.54% | 9,504 | 233,908,383 |
| 2024-02-19 | 260.33 | 260.33 | 235.07 | 243.27 | -8.54% | 16,981 | 411,109,032 |
| 2024-02-08 | 277.86 | 281.99 | 254.21 | 265.98 | -4.29% | 15,796 | 423,983,187 |
| 2024-02-07 | 255.92 | 281.62 | 252 | 277.89 | +8.13% | 15,362 | 416,809,575 |
| 2024-02-06 | 232.8 | 263.99 | 228.16 | 257 | +7.08% | 15,937 | 389,842,866 |
| 2024-02-05 | 219 | 243 | 215.56 | 240 | +9.14% | 17,537 | 401,106,609 |
| 2024-02-02 | 214.68 | 226 | 214.02 | 219.9 | +2.27% | 16,336 | 360,687,104 |
| 2024-02-01 | 211.22 | 224 | 210.92 | 215.01 | +0.28% | 9,509 | 207,223,436 |
| 2024-01-31 | 216.49 | 217.99 | 207.65 | 214.42 | -1.29% | 12,032 | 257,871,488 |
| 2024-01-30 | 230.36 | 230.36 | 215.84 | 217.23 | -6.04% | 13,028 | 289,272,409 |
| 2024-01-29 | 243.5 | 245 | 228.78 | 231.2 | -4.78% | 10,113 | 237,899,863 |
| 2024-01-26 | 255.46 | 259 | 241 | 242.81 | -5.06% | 9,612 | 237,506,003 |
| 2024-01-25 | 253.73 | 257.65 | 247.1 | 255.74 | +0.61% | 10,544 | 266,271,589 |
| 2024-01-24 | 255.63 | 257.6 | 246 | 254.2 | +0.13% | 7,856 | 197,862,790 |
| 2024-01-23 | 257 | 267.94 | 250.76 | 253.88 | -3.05% | 12,023 | 308,591,318 |
| 2024-01-22 | 266.9 | 280.81 | 258.9 | 261.86 | -2.79% | 12,332 | 328,564,966 |
| 2024-01-19 | 270.2 | 283.64 | 268.23 | 269.38 | -0.6% | 8,254 | 226,344,347 |
| 2024-01-18 | 268.49 | 276.28 | 259.22 | 271 | +0.37% | 9,598 | 255,909,696 |
| 2024-01-17 | 282.97 | 284.96 | 269.45 | 270 | -4.9% | 9,374 | 256,954,256 |
| 2024-01-16 | 285.05 | 287.18 | 278 | 283.92 | -0.22% | 5,610 | 158,233,482 |
| 2024-01-15 | 285.28 | 290.64 | 283.11 | 284.55 | +0.18% | 6,519 | 187,046,419 |
| 2024-01-12 | 288.16 | 293.4 | 282.11 | 284.03 | -1.82% | 5,479 | 156,786,213 |
| 2024-01-11 | 287.34 | 291.39 | 283.24 | 289.3 | +1.51% | 6,961 | 200,639,347 |
| 2024-01-10 | 293.5 | 295.9 | 282.57 | 284.99 | -4.21% | 9,046 | 260,806,033 |
| 2024-01-09 | 287 | 303.14 | 287 | 297.51 | +3.42% | 12,619 | 375,772,503 |
| 2024-01-08 | 289.28 | 291.53 | 283.82 | 287.67 | -0.96% | 7,619 | 219,183,958 |
| 2024-01-05 | 304.81 | 309.39 | 285.01 | 290.45 | -4.98% | 16,750 | 491,754,936 |
| 2024-01-04 | 301.1 | 306.79 | 295.49 | 305.68 | +2.48% | 13,927 | 420,670,446 |
| 2024-01-03 | 310 | 310 | 294.16 | 298.28 | -4.54% | 19,741 | 590,550,243 |
| 2024-01-02 | 326 | 332 | 303.93 | 312.48 | -3.93% | 23,470 | 734,535,920 |
| 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：