股票概览
120.21
+0.59%
+0.71
118.52
开盘价
123.71
最高价
117.88
最低价
27,411
成交量
数据更新至: 2024-05-20
技术指标
120.08
MA5 (5日均线)
122.88
MA10 (10日均线)
118.20
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 | 118.52 | 123.71 | 117.88 | 120.21 | +0.59% | 27,411 | 332,495,663 |
| 2024-05-17 | 115.57 | 119.59 | 114.5 | 119.5 | +2.14% | 27,462 | 320,641,210 |
| 2024-05-16 | 118 | 119.8 | 116.31 | 117 | +0.39% | 25,726 | 302,727,628 |
| 2024-05-15 | 128.42 | 128.91 | 115.76 | 116.55 | -8.34% | 44,994 | 538,951,245 |
| 2024-05-14 | 124.6 | 127.16 | 122.78 | 127.16 | +1.07% | 28,544 | 355,475,335 |
| 2024-05-13 | 124 | 129.26 | 122.36 | 125.81 | -0.62% | 33,734 | 422,535,654 |
| 2024-05-10 | 123.54 | 128.09 | 123.51 | 126.6 | +1.31% | 37,138 | 468,491,008 |
| 2024-05-09 | 123.31 | 127.5 | 122.8 | 124.96 | +1.34% | 34,956 | 436,517,283 |
| 2024-05-08 | 126 | 127.24 | 122.88 | 123.31 | -3.41% | 29,571 | 367,200,935 |
| 2024-05-07 | 128.2 | 130.96 | 126 | 127.66 | -0.92% | 45,608 | 585,648,268 |
| 2024-05-06 | 136.5 | 137.8 | 128.3 | 128.85 | -2.25% | 58,483 | 775,906,850 |
| 2024-04-30 | 132.04 | 135.66 | 129.03 | 131.81 | +0.33% | 63,416 | 844,608,485 |
| 2024-04-29 | 125 | 138 | 124.01 | 131.37 | +7.12% | 88,172 | 1,151,550,334 |
| 2024-04-26 | 108 | 122.64 | 105.6 | 122.64 | +20% | 67,188 | 767,460,152 |
| 2024-04-25 | 102.85 | 104.44 | 102.03 | 102.2 | -1.47% | 12,402 | 127,756,484 |
| 2024-04-24 | 103.16 | 104.33 | 102.41 | 103.72 | +0.71% | 12,471 | 129,076,733 |
| 2024-04-23 | 103 | 104.56 | 102.6 | 102.99 | -0.23% | 10,213 | 105,594,265 |
| 2024-04-22 | 102.63 | 105.5 | 101.54 | 103.23 | -0.11% | 12,973 | 134,571,723 |
| 2024-04-19 | 103.5 | 104.98 | 102.6 | 103.34 | -1.72% | 17,682 | 183,436,267 |
| 2024-04-18 | 102.79 | 108.85 | 101.2 | 105.15 | +2.18% | 29,687 | 312,591,394 |
| 2024-04-17 | 99.95 | 103.04 | 99 | 102.91 | +3.97% | 18,154 | 184,614,934 |
| 2024-04-16 | 101.5 | 103.75 | 98.8 | 98.98 | -3.87% | 18,349 | 185,933,492 |
| 2024-04-15 | 97.3 | 106 | 97.3 | 102.97 | +4.77% | 29,028 | 297,583,926 |
| 2024-04-12 | 100 | 101.33 | 98.22 | 98.28 | -1.71% | 11,471 | 114,036,336 |
| 2024-04-11 | 99.59 | 101.8 | 97.67 | 99.99 | -0.55% | 15,392 | 154,206,746 |
| 2024-04-10 | 103.2 | 103.2 | 99.55 | 100.54 | -2.7% | 14,062 | 141,568,663 |
| 2024-04-09 | 104 | 104.06 | 102.02 | 103.33 | +0.53% | 10,014 | 103,361,897 |
| 2024-04-08 | 106.41 | 106.41 | 102.52 | 102.79 | -4.12% | 15,818 | 164,813,623 |
| 2024-04-03 | 108.57 | 109.66 | 107 | 107.21 | -2.06% | 10,393 | 112,145,177 |
| 2024-04-02 | 110.55 | 110.56 | 108.5 | 109.47 | -1.2% | 14,205 | 155,416,155 |
| 2024-04-01 | 111 | 111.98 | 109.79 | 110.8 | +2.15% | 21,218 | 235,504,181 |
| 2024-03-29 | 107.88 | 108.97 | 105.66 | 108.47 | +0.66% | 16,964 | 182,538,610 |
| 2024-03-28 | 106.29 | 109.68 | 105.08 | 107.76 | +2.14% | 19,792 | 212,980,939 |
| 2024-03-27 | 111.8 | 111.8 | 105.5 | 105.5 | -5.56% | 20,385 | 220,189,476 |
| 2024-03-26 | 113.49 | 114.88 | 110.8 | 111.71 | -1.32% | 20,873 | 234,629,455 |
| 2024-03-25 | 116 | 116.9 | 113.11 | 113.2 | -3.28% | 22,137 | 254,971,575 |
| 2024-03-22 | 120.96 | 121.28 | 117 | 117.04 | -3.58% | 31,706 | 375,227,231 |
| 2024-03-21 | 121 | 127 | 120.5 | 121.38 | +1.74% | 47,749 | 590,385,956 |
| 2024-03-20 | 116.31 | 120.69 | 116.31 | 119.3 | +1.97% | 24,693 | 292,651,774 |
| 2024-03-19 | 120.77 | 120.99 | 116.81 | 116.99 | -4.04% | 28,611 | 339,545,941 |
| 2024-03-18 | 118.15 | 122.95 | 117.28 | 121.91 | +3.95% | 36,043 | 435,157,025 |
| 2024-03-15 | 116.66 | 117.5 | 113.31 | 117.28 | +0.67% | 20,468 | 235,973,291 |
| 2024-03-14 | 118 | 119.95 | 114.98 | 116.5 | -1.61% | 18,573 | 217,480,442 |
| 2024-03-13 | 119 | 119.62 | 117.5 | 118.41 | -1.01% | 20,265 | 240,258,251 |
| 2024-03-12 | 119.09 | 121.83 | 118.18 | 119.62 | +1.23% | 29,236 | 350,180,351 |
| 2024-03-11 | 113.82 | 118.31 | 113.82 | 118.17 | +3.52% | 23,236 | 270,541,007 |
| 2024-03-08 | 113.93 | 114.98 | 112.7 | 114.15 | +0.22% | 19,425 | 221,029,876 |
| 2024-03-07 | 117.09 | 118.24 | 113.9 | 113.9 | -3.68% | 27,801 | 322,157,569 |
| 2024-03-06 | 116.05 | 122 | 115.28 | 118.25 | +1.33% | 28,436 | 335,697,861 |
| 2024-03-05 | 118.82 | 119.8 | 115.88 | 116.7 | -3.4% | 28,350 | 334,762,629 |
| 2024-03-04 | 122 | 124.4 | 119.01 | 120.81 | -1.95% | 32,445 | 392,426,590 |
| 2024-03-01 | 120.5 | 125.5 | 117 | 123.21 | +2.59% | 46,125 | 555,851,785 |
| 2024-02-29 | 113.98 | 121 | 113.9 | 120.1 | +3.71% | 43,515 | 512,573,953 |
| 2024-02-28 | 121.1 | 127.69 | 115.76 | 115.8 | -3.52% | 59,812 | 736,403,311 |
| 2024-02-27 | 115 | 120.1 | 114.45 | 120.02 | +4.37% | 34,578 | 404,413,721 |
| 2024-02-26 | 114.5 | 117.5 | 114 | 115 | -1.23% | 26,350 | 304,170,845 |
| 2024-02-23 | 119.5 | 119.5 | 114 | 116.43 | +0.22% | 28,896 | 335,037,328 |
| 2024-02-22 | 111.88 | 117.98 | 111.88 | 116.17 | +2.13% | 32,138 | 369,572,028 |
| 2024-02-21 | 107.59 | 121.2 | 106.5 | 113.75 | +2.78% | 54,218 | 617,848,472 |
| 2024-02-20 | 107.17 | 113.11 | 106.09 | 110.67 | +2.8% | 34,843 | 382,792,935 |
| 2024-02-19 | 106 | 108.88 | 104.82 | 107.66 | +0.26% | 26,798 | 286,227,878 |
| 2024-02-08 | 105.95 | 111.85 | 104.1 | 107.38 | +4.14% | 33,940 | 369,196,603 |
| 2024-02-07 | 102 | 107.99 | 101.52 | 103.11 | +1.09% | 37,386 | 392,072,519 |
| 2024-02-06 | 89.1 | 102.79 | 89.1 | 102 | +12.26% | 34,185 | 331,423,108 |
| 2024-02-05 | 95.95 | 96 | 88.5 | 90.86 | -7.29% | 33,463 | 309,195,053 |
| 2024-02-02 | 102.9 | 104.44 | 93.81 | 98 | -4.83% | 35,457 | 348,887,611 |
| 2024-02-01 | 101.7 | 107.98 | 98.46 | 102.97 | -1.45% | 24,742 | 257,152,638 |
| 2024-01-31 | 107.04 | 109.99 | 103.72 | 104.49 | +0.44% | 27,713 | 296,207,258 |
| 2024-01-30 | 108.98 | 110.8 | 103.6 | 104.03 | -4.45% | 23,255 | 247,651,971 |
| 2024-01-29 | 116.12 | 116.99 | 108.8 | 108.88 | -6.46% | 27,348 | 305,779,779 |
| 2024-01-26 | 115.97 | 119.5 | 115.6 | 116.4 | -1.16% | 27,183 | 319,690,972 |
| 2024-01-25 | 117.5 | 120.59 | 115.5 | 117.77 | -2.67% | 44,092 | 519,266,881 |
| 2024-01-24 | 112.6 | 121.99 | 108.66 | 121 | +8.53% | 50,368 | 579,635,716 |
| 2024-01-23 | 105 | 113.22 | 105 | 111.49 | +5.18% | 33,866 | 372,883,317 |
| 2024-01-22 | 110.95 | 112.3 | 104.12 | 106 | -5.1% | 21,126 | 229,778,402 |
| 2024-01-19 | 113.6 | 114.88 | 111.11 | 111.7 | -1.77% | 16,511 | 185,947,328 |
| 2024-01-18 | 111 | 114.52 | 108.93 | 113.71 | +1.86% | 27,895 | 311,185,096 |
| 2024-01-17 | 115.25 | 115.25 | 111.63 | 111.63 | -3.9% | 14,198 | 160,854,746 |
| 2024-01-16 | 115.9 | 117.19 | 112.2 | 116.16 | +0.63% | 22,660 | 259,759,408 |
| 2024-01-15 | 112.7 | 116.74 | 112.55 | 115.43 | +1.19% | 14,116 | 162,095,597 |
| 2024-01-12 | 115.81 | 116.42 | 113.73 | 114.07 | -2.05% | 12,112 | 139,171,500 |
| 2024-01-11 | 112 | 117.49 | 112 | 116.46 | +3.03% | 17,377 | 200,703,911 |
| 2024-01-10 | 112.58 | 114.99 | 110.51 | 113.03 | +0.4% | 19,007 | 214,536,564 |
| 2024-01-09 | 119.21 | 119.99 | 110.32 | 112.58 | -5.14% | 31,385 | 359,124,908 |
| 2024-01-08 | 118.25 | 121.98 | 118.11 | 118.68 | -1.02% | 17,349 | 208,000,755 |
| 2024-01-05 | 120.99 | 123.65 | 118.53 | 119.9 | -0.65% | 16,489 | 199,546,309 |
| 2024-01-04 | 123.99 | 124 | 119 | 120.68 | -2.89% | 18,635 | 225,460,606 |
| 2024-01-03 | 124.85 | 126.45 | 122.65 | 124.27 | -0.58% | 11,444 | 142,500,887 |
| 2024-01-02 | 127 | 127.18 | 124.75 | 125 | -1.03% | 11,491 | 144,592,656 |
| 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：