股票概览
180.02
-5.87%
-11.22
187.12
开盘价
190.99
最高价
176
最低价
26,823
成交量
数据更新至: 2024-05-20
技术指标
188.84
MA5 (5日均线)
186.69
MA10 (10日均线)
163.29
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 | 187.12 | 190.99 | 176 | 180.02 | -5.87% | 26,823 | 483,910,466 |
| 2024-05-17 | 189.47 | 194.6 | 189.01 | 191.24 | +0.91% | 9,265 | 177,336,742 |
| 2024-05-16 | 193.5 | 193.93 | 186.98 | 189.51 | -2.35% | 14,386 | 272,752,747 |
| 2024-05-15 | 189 | 200.3 | 186 | 194.08 | +2.5% | 19,894 | 387,142,356 |
| 2024-05-14 | 185.5 | 193.02 | 185.5 | 189.34 | +1.71% | 17,682 | 335,023,218 |
| 2024-05-13 | 191 | 205.44 | 184.91 | 186.16 | -4.1% | 25,592 | 492,572,913 |
| 2024-05-10 | 181 | 199.51 | 180.89 | 194.11 | +6.06% | 21,521 | 415,639,035 |
| 2024-05-09 | 184 | 184.71 | 178 | 183.02 | -1.06% | 17,328 | 314,115,526 |
| 2024-05-08 | 173 | 188 | 172.06 | 184.99 | +6.03% | 27,062 | 493,127,843 |
| 2024-05-07 | 180.5 | 181.59 | 168.8 | 174.47 | -2.45% | 25,954 | 451,869,625 |
| 2024-05-06 | 159.29 | 182.86 | 154.68 | 178.85 | +15.64% | 29,234 | 502,978,971 |
| 2024-04-30 | 149.94 | 159.1 | 147 | 154.66 | +1.08% | 17,511 | 268,105,670 |
| 2024-04-29 | 171.88 | 171.88 | 145.45 | 153 | +5.93% | 28,128 | 429,923,535 |
| 2024-04-26 | 136.89 | 144.8 | 136.89 | 144.44 | +4.21% | 8,835 | 126,243,812 |
| 2024-04-25 | 130.32 | 139.19 | 130.32 | 138.61 | +2.93% | 8,915 | 122,408,242 |
| 2024-04-24 | 133.2 | 139.84 | 130.48 | 134.66 | +0.49% | 8,911 | 120,876,977 |
| 2024-04-23 | 122 | 134.11 | 120.78 | 134 | +9.56% | 10,367 | 133,823,368 |
| 2024-04-22 | 124.01 | 124.03 | 118.3 | 122.31 | +2.63% | 4,979 | 60,780,891 |
| 2024-04-19 | 118.23 | 119.56 | 116.49 | 119.17 | +0.08% | 4,949 | 58,567,632 |
| 2024-04-18 | 116.57 | 121.87 | 113.89 | 119.08 | +2.46% | 5,851 | 69,614,657 |
| 2024-04-17 | 120 | 122.66 | 115.51 | 116.22 | -2.41% | 7,029 | 83,143,995 |
| 2024-04-16 | 125.01 | 125.01 | 115.88 | 119.09 | -4.74% | 9,685 | 115,519,553 |
| 2024-04-15 | 130.38 | 131.08 | 123.51 | 125.01 | -4.12% | 8,794 | 110,665,771 |
| 2024-04-12 | 129.12 | 132.99 | 126.68 | 130.38 | +1.62% | 7,174 | 93,787,183 |
| 2024-04-11 | 125.34 | 128.96 | 125.1 | 128.3 | +1.02% | 4,832 | 61,602,696 |
| 2024-04-10 | 126.02 | 130.73 | 126 | 127 | -1.8% | 7,331 | 94,122,622 |
| 2024-04-09 | 124 | 129.41 | 122.01 | 129.33 | +2.55% | 8,463 | 107,060,245 |
| 2024-04-08 | 123.02 | 130.63 | 123.02 | 126.12 | +1.96% | 9,920 | 126,309,782 |
| 2024-04-03 | 120.08 | 124.95 | 120 | 123.69 | +3.47% | 7,196 | 88,711,957 |
| 2024-04-02 | 120.5 | 121.5 | 118.33 | 119.54 | -1.23% | 6,432 | 76,818,397 |
| 2024-04-01 | 128.48 | 128.48 | 119.31 | 121.03 | -3.62% | 9,239 | 112,239,130 |
| 2024-03-29 | 124 | 127 | 122.82 | 125.57 | +0.38% | 3,404 | 42,543,411 |
| 2024-03-28 | 126.98 | 127.96 | 123.5 | 125.09 | +0.03% | 6,722 | 84,663,925 |
| 2024-03-27 | 125.37 | 128.98 | 125.05 | 125.05 | -1.54% | 6,005 | 76,147,771 |
| 2024-03-26 | 125.01 | 127.97 | 123.5 | 127 | +0.73% | 8,538 | 107,515,273 |
| 2024-03-25 | 125.71 | 131 | 123.04 | 126.08 | -1.91% | 15,727 | 199,006,999 |
| 2024-03-22 | 132.03 | 133 | 125.29 | 128.54 | -3.87% | 15,587 | 199,732,141 |
| 2024-03-21 | 140 | 140 | 133.38 | 133.71 | -4.7% | 11,413 | 154,731,102 |
| 2024-03-20 | 137.5 | 142 | 137.5 | 140.3 | +1.18% | 9,141 | 127,839,894 |
| 2024-03-19 | 138 | 140.82 | 136.6 | 138.66 | -0.14% | 6,739 | 93,284,910 |
| 2024-03-18 | 140 | 141.57 | 136.79 | 138.86 | -0.82% | 7,476 | 103,689,157 |
| 2024-03-15 | 129.26 | 142 | 128.06 | 140.01 | +5.04% | 14,162 | 194,185,576 |
| 2024-03-14 | 135 | 145.1 | 130.08 | 133.29 | +9.79% | 24,859 | 339,317,263 |
| 2024-03-13 | 117.43 | 123.8 | 115.37 | 121.4 | +3.38% | 13,798 | 165,123,980 |
| 2024-03-12 | 115.55 | 118.86 | 115 | 117.43 | +0.8% | 8,682 | 101,328,259 |
| 2024-03-11 | 125.69 | 125.7 | 111.01 | 116.5 | +3.19% | 12,163 | 141,656,911 |
| 2024-03-08 | 107 | 113.98 | 106.03 | 112.9 | +4.68% | 11,079 | 123,587,375 |
| 2024-03-07 | 114.98 | 115.6 | 107.33 | 107.85 | -6.14% | 10,525 | 116,183,192 |
| 2024-03-06 | 115.36 | 118.1 | 114.14 | 114.91 | -1.42% | 5,760 | 66,554,322 |
| 2024-03-05 | 118.79 | 118.99 | 116.02 | 116.56 | -2.13% | 5,892 | 69,088,878 |
| 2024-03-04 | 116.9 | 121.03 | 114 | 119.1 | -0.07% | 11,513 | 135,782,368 |
| 2024-03-01 | 124.98 | 125.59 | 115.03 | 119.18 | -5.07% | 16,718 | 197,278,465 |
| 2024-02-29 | 122.51 | 127.44 | 119.2 | 125.55 | +1.75% | 9,800 | 121,165,656 |
| 2024-02-28 | 121.5 | 128.86 | 121.5 | 123.39 | +3.99% | 16,414 | 205,796,445 |
| 2024-02-27 | 116.83 | 120 | 116.1 | 118.66 | -0.35% | 7,506 | 88,448,845 |
| 2024-02-26 | 115.8 | 121 | 113.91 | 119.08 | +2.83% | 11,779 | 138,979,475 |
| 2024-02-23 | 112.36 | 116.5 | 110.64 | 115.8 | +1.73% | 8,438 | 95,640,523 |
| 2024-02-22 | 113.95 | 115.5 | 112 | 113.83 | +0.24% | 5,033 | 57,042,584 |
| 2024-02-21 | 115 | 116.93 | 111.01 | 113.56 | -2.48% | 6,455 | 73,775,851 |
| 2024-02-20 | 117 | 119.29 | 114.57 | 116.45 | +0.12% | 7,526 | 87,771,199 |
| 2024-02-19 | 122 | 122.18 | 114.1 | 116.31 | -0.79% | 5,869 | 68,442,439 |
| 2024-02-08 | 115.31 | 120.69 | 114.03 | 117.24 | +0.03% | 9,653 | 112,761,108 |
| 2024-02-07 | 115.88 | 122.05 | 115 | 117.2 | -1.11% | 17,504 | 207,300,980 |
| 2024-02-06 | 97 | 118.79 | 97 | 118.51 | +16.4% | 17,712 | 199,378,033 |
| 2024-02-05 | 106.85 | 106.85 | 96.21 | 101.81 | -3.31% | 12,757 | 129,458,986 |
| 2024-02-02 | 109.75 | 111.02 | 103.06 | 105.3 | -2.14% | 7,764 | 82,627,488 |
| 2024-02-01 | 105.29 | 112 | 104.66 | 107.6 | +0.67% | 8,491 | 91,910,683 |
| 2024-01-31 | 111.28 | 114.35 | 106.19 | 106.88 | -4.17% | 7,445 | 81,991,604 |
| 2024-01-30 | 118.1 | 118.1 | 110.01 | 111.53 | -2.42% | 6,297 | 71,583,396 |
| 2024-01-29 | 116 | 119.8 | 114.3 | 114.3 | -1.16% | 7,860 | 91,600,578 |
| 2024-01-26 | 115.97 | 121.6 | 114.96 | 115.64 | -1.15% | 9,553 | 113,116,833 |
| 2024-01-25 | 115.25 | 119.35 | 113.81 | 116.99 | +0.37% | 9,710 | 112,925,294 |
| 2024-01-24 | 119.01 | 119.01 | 114.1 | 116.56 | -0.5% | 6,320 | 73,583,029 |
| 2024-01-23 | 113.38 | 118.5 | 112.05 | 117.15 | +4.24% | 11,856 | 137,039,935 |
| 2024-01-22 | 118.6 | 122.52 | 110.96 | 112.38 | -4.46% | 9,826 | 114,025,176 |
| 2024-01-19 | 119.5 | 123.16 | 117.28 | 117.62 | -1.71% | 6,165 | 74,152,816 |
| 2024-01-18 | 120.7 | 121.74 | 115.09 | 119.67 | -1.82% | 12,814 | 150,374,004 |
| 2024-01-17 | 124.21 | 127.5 | 120.88 | 121.89 | -3.62% | 4,096 | 50,675,739 |
| 2024-01-16 | 128.5 | 129.12 | 124.77 | 126.47 | -1.58% | 6,340 | 80,119,226 |
| 2024-01-15 | 126.17 | 129.88 | 124.34 | 128.5 | +2.15% | 12,562 | 160,927,995 |
| 2024-01-12 | 126.62 | 128.77 | 125.05 | 125.8 | -0.71% | 4,604 | 58,328,054 |
| 2024-01-11 | 126.08 | 129.3 | 126 | 126.7 | -0.76% | 6,741 | 85,943,692 |
| 2024-01-10 | 126.78 | 128.8 | 125.96 | 127.67 | -0.44% | 10,272 | 130,715,990 |
| 2024-01-09 | 125.99 | 131.51 | 123.45 | 128.24 | +2.38% | 22,066 | 283,891,225 |
| 2024-01-08 | 119.9 | 131.46 | 119.69 | 125.26 | -2.41% | 25,254 | 317,168,944 |
| 2024-01-05 | 135.1 | 138.83 | 128.35 | 128.35 | -6.19% | 21,812 | 286,391,609 |
| 2024-01-04 | 138.75 | 138.75 | 134.38 | 136.82 | -1.56% | 8,010 | 109,443,245 |
| 2024-01-03 | 142 | 142 | 135 | 138.99 | -2.12% | 12,090 | 166,515,863 |
| 2024-01-02 | 141.5 | 144.5 | 138.18 | 142 | +1.5% | 13,966 | 198,701,907 |
| 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：