股票概览
129.29
+1.64%
+2.09
126.61
开盘价
132
最高价
126.42
最低价
10,767
成交量
数据更新至: 2024-05-20
技术指标
129.20
MA5 (5日均线)
128.15
MA10 (10日均线)
125.16
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 | 126.61 | 132 | 126.42 | 129.29 | +1.64% | 10,767 | 139,963,074 |
| 2024-05-17 | 128.3 | 128.44 | 125.55 | 127.2 | -0.75% | 10,197 | 129,305,545 |
| 2024-05-16 | 129 | 130.49 | 127.18 | 128.16 | -0.28% | 5,684 | 73,122,771 |
| 2024-05-15 | 132 | 132.83 | 128.36 | 128.52 | -3.23% | 8,529 | 110,834,197 |
| 2024-05-14 | 135 | 137.56 | 132.5 | 132.81 | +2.91% | 19,766 | 267,033,334 |
| 2024-05-13 | 123.46 | 131.22 | 123 | 129.05 | +3.22% | 16,465 | 212,728,883 |
| 2024-05-10 | 127.66 | 129.38 | 124.82 | 125.02 | -1.56% | 9,204 | 116,047,345 |
| 2024-05-09 | 125.7 | 127.88 | 125.7 | 127 | +0.97% | 4,987 | 63,368,670 |
| 2024-05-08 | 128.4 | 128.93 | 124.91 | 125.78 | -2.21% | 7,584 | 95,755,193 |
| 2024-05-07 | 128.94 | 129.63 | 127.3 | 128.62 | -0.26% | 7,387 | 95,115,859 |
| 2024-05-06 | 125.5 | 129.59 | 125.48 | 128.96 | +5.59% | 14,546 | 186,097,303 |
| 2024-04-30 | 125 | 127.8 | 122.13 | 122.13 | -2.34% | 8,036 | 99,527,230 |
| 2024-04-29 | 118.64 | 126.5 | 118.64 | 125.05 | +5.44% | 14,237 | 176,497,260 |
| 2024-04-26 | 119.47 | 121.34 | 117.51 | 118.6 | +0.17% | 16,202 | 193,380,967 |
| 2024-04-25 | 122.76 | 123.86 | 118.37 | 118.4 | -4.14% | 16,365 | 196,145,057 |
| 2024-04-24 | 123.81 | 124.7 | 117.11 | 123.51 | -0.55% | 21,721 | 265,645,932 |
| 2024-04-23 | 122.8 | 125.55 | 121.01 | 124.19 | +0.89% | 11,893 | 146,948,885 |
| 2024-04-22 | 118.75 | 124.6 | 116.18 | 123.1 | +3.93% | 17,358 | 211,472,812 |
| 2024-04-19 | 117.9 | 120.6 | 116 | 118.45 | -0.84% | 12,123 | 143,518,078 |
| 2024-04-18 | 119 | 124.89 | 117.31 | 119.45 | +0.14% | 16,128 | 194,688,887 |
| 2024-04-17 | 113.53 | 120.95 | 113.53 | 119.28 | +5.65% | 17,490 | 206,622,178 |
| 2024-04-16 | 115.6 | 118 | 112.66 | 112.9 | -3.91% | 16,718 | 191,945,387 |
| 2024-04-15 | 116.38 | 118.78 | 114.35 | 117.5 | -0.02% | 17,521 | 204,133,013 |
| 2024-04-12 | 112 | 119.46 | 111.85 | 117.52 | +5.32% | 20,490 | 238,034,286 |
| 2024-04-11 | 110.33 | 115.68 | 110.33 | 111.58 | -0.46% | 14,959 | 169,881,954 |
| 2024-04-10 | 110 | 112.6 | 107.99 | 112.1 | +1.84% | 14,180 | 156,967,074 |
| 2024-04-09 | 106.66 | 112.53 | 105.98 | 110.07 | +3.2% | 11,824 | 130,298,901 |
| 2024-04-08 | 114.88 | 114.91 | 106.66 | 106.66 | -6.03% | 15,962 | 173,213,767 |
| 2024-04-03 | 111.11 | 114.99 | 108.88 | 113.51 | +1.29% | 14,403 | 160,649,259 |
| 2024-04-02 | 112.86 | 115.6 | 110.73 | 112.06 | +1.66% | 14,916 | 168,107,927 |
| 2024-04-01 | 105.62 | 110.84 | 104.69 | 110.23 | +4.4% | 13,939 | 151,447,819 |
| 2024-03-29 | 102 | 105.65 | 100.32 | 105.58 | +3.62% | 9,695 | 99,801,120 |
| 2024-03-28 | 102.5 | 104.5 | 99.09 | 101.89 | +0.87% | 9,660 | 98,959,590 |
| 2024-03-27 | 105.11 | 105.35 | 101.01 | 101.01 | -4.12% | 10,453 | 107,629,465 |
| 2024-03-26 | 107.51 | 110.8 | 105.1 | 105.35 | -2.33% | 14,176 | 152,202,845 |
| 2024-03-25 | 110 | 110.88 | 107.83 | 107.86 | -2.16% | 10,910 | 119,336,802 |
| 2024-03-22 | 113.05 | 113.64 | 110.11 | 110.24 | -2.35% | 9,686 | 108,310,511 |
| 2024-03-21 | 114.79 | 116.66 | 112.05 | 112.89 | -1.13% | 11,406 | 129,793,120 |
| 2024-03-20 | 115.28 | 115.49 | 112.72 | 114.18 | -0.16% | 9,453 | 107,770,925 |
| 2024-03-19 | 115.98 | 116.98 | 114.25 | 114.36 | -1.92% | 11,797 | 136,091,065 |
| 2024-03-18 | 110.35 | 116.7 | 110.2 | 116.6 | +6.63% | 22,235 | 252,282,229 |
| 2024-03-15 | 109.61 | 110.5 | 107.78 | 109.35 | -0.36% | 13,071 | 142,451,139 |
| 2024-03-14 | 112.18 | 113 | 108.5 | 109.75 | -2.89% | 13,500 | 149,337,128 |
| 2024-03-13 | 112.07 | 114.58 | 111.99 | 113.02 | +0.96% | 15,106 | 171,249,670 |
| 2024-03-12 | 112.76 | 115.32 | 111.31 | 111.95 | -0.93% | 16,056 | 180,888,889 |
| 2024-03-11 | 112.93 | 114.06 | 110.18 | 113 | +0.04% | 14,417 | 160,878,429 |
| 2024-03-08 | 108.11 | 113.5 | 107.53 | 112.95 | +4.97% | 16,518 | 183,397,472 |
| 2024-03-07 | 111.8 | 113.39 | 107.26 | 107.6 | -3.63% | 16,151 | 178,419,712 |
| 2024-03-06 | 112.76 | 113.04 | 109 | 111.65 | -2.06% | 16,653 | 184,666,443 |
| 2024-03-05 | 115.11 | 116.45 | 112.85 | 114 | -1.07% | 14,217 | 163,248,498 |
| 2024-03-04 | 114.8 | 116.48 | 112.53 | 115.23 | +1.1% | 15,667 | 180,255,964 |
| 2024-03-01 | 112.01 | 115.19 | 110.66 | 113.98 | +1.76% | 18,246 | 206,550,944 |
| 2024-02-29 | 108 | 112.68 | 107.51 | 112.01 | +3.12% | 23,006 | 254,505,912 |
| 2024-02-28 | 118.79 | 118.79 | 108.21 | 108.62 | -8.32% | 25,003 | 285,270,387 |
| 2024-02-27 | 115.04 | 118.63 | 114.48 | 118.48 | +2.23% | 16,326 | 189,990,901 |
| 2024-02-26 | 112.73 | 118.24 | 111.8 | 115.9 | +2.62% | 16,989 | 194,982,827 |
| 2024-02-23 | 113.98 | 115.25 | 108.36 | 112.94 | -1.21% | 20,697 | 229,366,165 |
| 2024-02-22 | 113.06 | 116.85 | 111.99 | 114.32 | +0.44% | 12,466 | 142,861,131 |
| 2024-02-21 | 114.88 | 116.48 | 111.6 | 113.82 | -0.17% | 18,639 | 213,121,692 |
| 2024-02-20 | 117 | 117 | 111.6 | 114.01 | -3.52% | 16,462 | 186,912,756 |
| 2024-02-19 | 126 | 126 | 114.36 | 118.17 | -4.24% | 20,262 | 237,420,892 |
| 2024-02-08 | 119.12 | 127.66 | 115.12 | 123.4 | +6.38% | 15,024 | 186,393,275 |
| 2024-02-07 | 111 | 119.07 | 110.5 | 116 | +3.49% | 18,444 | 213,411,551 |
| 2024-02-06 | 102.77 | 112.49 | 99.57 | 112.09 | +7.87% | 18,304 | 194,004,309 |
| 2024-02-05 | 106.5 | 107.99 | 98.38 | 103.91 | -2.81% | 13,325 | 137,465,045 |
| 2024-02-02 | 113.63 | 114.6 | 103.18 | 106.91 | -5.3% | 10,140 | 110,313,686 |
| 2024-02-01 | 108.68 | 116.88 | 107 | 112.89 | +3.57% | 17,024 | 190,578,003 |
| 2024-01-31 | 112.66 | 114.1 | 108.89 | 109 | -3.54% | 10,084 | 111,956,658 |
| 2024-01-30 | 116.89 | 118.49 | 112.79 | 113 | -2.25% | 8,317 | 95,929,892 |
| 2024-01-29 | 122.1 | 122.58 | 115.5 | 115.6 | -5.43% | 12,169 | 143,298,365 |
| 2024-01-26 | 126.39 | 127.84 | 121.5 | 122.24 | -3.96% | 6,059 | 74,894,875 |
| 2024-01-25 | 121.57 | 129.3 | 120.15 | 127.28 | +4.7% | 10,206 | 129,114,009 |
| 2024-01-24 | 124.68 | 124.85 | 117.67 | 121.57 | -1.77% | 7,512 | 90,672,768 |
| 2024-01-23 | 121.98 | 125.72 | 120.21 | 123.76 | +1.65% | 8,968 | 110,365,093 |
| 2024-01-22 | 131.01 | 132.7 | 120.56 | 121.75 | -7.24% | 12,883 | 162,405,760 |
| 2024-01-19 | 131.99 | 136.78 | 130.35 | 131.25 | +0.13% | 8,921 | 119,237,337 |
| 2024-01-18 | 129.29 | 132 | 125.82 | 131.08 | +1.44% | 10,418 | 134,032,801 |
| 2024-01-17 | 137.3 | 137.3 | 129.22 | 129.22 | -5.26% | 11,789 | 155,088,858 |
| 2024-01-16 | 136.98 | 140.38 | 132.6 | 136.39 | -1.16% | 8,510 | 115,175,268 |
| 2024-01-15 | 134 | 139.38 | 132.36 | 137.99 | +1.42% | 10,701 | 146,663,968 |
| 2024-01-12 | 142.5 | 142.51 | 135 | 136.06 | -4.39% | 12,262 | 168,177,023 |
| 2024-01-11 | 138.7 | 142.69 | 137.89 | 142.3 | +2.3% | 8,783 | 123,355,763 |
| 2024-01-10 | 138 | 144.36 | 135 | 139.1 | +0.31% | 7,727 | 107,865,963 |
| 2024-01-09 | 139.05 | 141.85 | 134.88 | 138.67 | -0.24% | 9,850 | 135,863,287 |
| 2024-01-08 | 140.02 | 140.02 | 134 | 139 | -0.87% | 12,907 | 175,766,011 |
| 2024-01-05 | 140.26 | 144.8 | 137.26 | 140.22 | -0.9% | 9,138 | 127,623,650 |
| 2024-01-04 | 140.34 | 142.12 | 138.38 | 141.5 | -0.85% | 10,125 | 142,082,516 |
| 2024-01-03 | 148.5 | 148.88 | 139 | 142.71 | -4.36% | 15,422 | 219,872,826 |
| 2024-01-02 | 154 | 155 | 146.16 | 149.22 | -3.27% | 14,578 | 217,662,064 |
| 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：