股票概览
547
+1.67%
+9
537.98
开盘价
547.98
最高价
533.04
最低价
4,343
成交量
数据更新至: 2024-05-20
技术指标
548.10
MA5 (5日均线)
545.34
MA10 (10日均线)
512.13
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 | 537.98 | 547.98 | 533.04 | 547 | +1.67% | 4,343 | 236,048,107 |
| 2024-05-17 | 540.2 | 551.01 | 531.03 | 538 | -1.08% | 6,075 | 327,241,653 |
| 2024-05-16 | 542.3 | 552.7 | 536.34 | 543.89 | +0.05% | 4,479 | 243,694,368 |
| 2024-05-15 | 563 | 563 | 531.88 | 543.63 | -4.29% | 7,124 | 384,807,883 |
| 2024-05-14 | 547.98 | 569 | 544.23 | 568 | +3.84% | 5,310 | 296,931,469 |
| 2024-05-13 | 549.5 | 553.9 | 536.24 | 547 | -1.25% | 5,395 | 294,556,292 |
| 2024-05-10 | 551.2 | 559.66 | 542.03 | 553.94 | +1.13% | 6,161 | 339,020,570 |
| 2024-05-09 | 535.98 | 548.7 | 523.64 | 547.75 | +2.57% | 4,499 | 242,548,562 |
| 2024-05-08 | 525 | 535.95 | 523.21 | 534 | +0.73% | 5,573 | 295,842,034 |
| 2024-05-07 | 513.66 | 530.14 | 513.64 | 530.14 | +2.34% | 4,662 | 243,811,699 |
| 2024-05-06 | 508 | 520.68 | 500 | 518 | +2.84% | 5,239 | 268,139,211 |
| 2024-04-30 | 478.01 | 507.97 | 477.02 | 503.68 | +4.58% | 4,552 | 226,926,864 |
| 2024-04-29 | 494.78 | 496.69 | 474.21 | 481.61 | -2.44% | 5,666 | 273,573,241 |
| 2024-04-26 | 468 | 493.93 | 467.48 | 493.68 | +4.17% | 5,693 | 276,004,733 |
| 2024-04-25 | 468.03 | 479.5 | 468.03 | 473.94 | +0.96% | 3,491 | 165,564,911 |
| 2024-04-24 | 466.56 | 484.36 | 463.65 | 469.43 | +0.72% | 4,806 | 227,590,291 |
| 2024-04-23 | 467.27 | 472.21 | 459.35 | 466.09 | -0.25% | 3,642 | 169,665,627 |
| 2024-04-22 | 454.98 | 469.68 | 451.66 | 467.28 | +2.78% | 3,194 | 148,181,724 |
| 2024-04-19 | 461.01 | 463.99 | 446.23 | 454.63 | -1.34% | 3,159 | 143,627,946 |
| 2024-04-18 | 454.99 | 463.2 | 452.27 | 460.82 | +1.21% | 2,538 | 116,338,067 |
| 2024-04-17 | 461 | 468.04 | 453.05 | 455.3 | -1.05% | 3,540 | 162,341,784 |
| 2024-04-16 | 475.82 | 475.82 | 458 | 460.13 | -3.44% | 5,076 | 235,546,408 |
| 2024-04-15 | 450.12 | 476.66 | 448.78 | 476.53 | +5.19% | 5,175 | 243,586,423 |
| 2024-04-12 | 439.57 | 456.97 | 434.81 | 453.01 | +2.98% | 4,452 | 200,260,143 |
| 2024-04-11 | 430.1 | 442.95 | 429.07 | 439.9 | +1.59% | 3,932 | 172,157,693 |
| 2024-04-10 | 442 | 448.99 | 432.89 | 433.03 | -2.76% | 3,359 | 147,344,952 |
| 2024-04-09 | 434.03 | 445.75 | 432.03 | 445.31 | +1.87% | 4,250 | 186,593,289 |
| 2024-04-08 | 432.89 | 441.6 | 426.04 | 437.12 | +1.18% | 4,196 | 182,621,577 |
| 2024-04-03 | 431.01 | 441.01 | 429.1 | 432.02 | -0.12% | 3,820 | 166,255,437 |
| 2024-04-02 | 436.45 | 444.84 | 430.09 | 432.54 | -0.98% | 4,078 | 177,640,205 |
| 2024-04-01 | 428 | 439.19 | 415.07 | 436.84 | +2.04% | 5,502 | 234,167,092 |
| 2024-03-29 | 418.08 | 429.49 | 418.08 | 428.09 | +1.57% | 3,447 | 146,497,500 |
| 2024-03-28 | 429.69 | 432 | 419.2 | 421.46 | -1.49% | 6,591 | 279,217,499 |
| 2024-03-27 | 428.9 | 430.79 | 418.84 | 427.82 | +0.45% | 3,570 | 152,022,286 |
| 2024-03-26 | 425.05 | 430.87 | 422.51 | 425.92 | +0.13% | 4,072 | 173,880,071 |
| 2024-03-25 | 434.78 | 434.78 | 420.5 | 425.38 | -1.62% | 3,530 | 150,332,007 |
| 2024-03-22 | 428.8 | 435 | 425.31 | 432.37 | +0.01% | 3,101 | 133,110,864 |
| 2024-03-21 | 435.46 | 442.78 | 432 | 432.32 | -1% | 3,600 | 157,127,549 |
| 2024-03-20 | 438.02 | 444.95 | 432.03 | 436.68 | -0.49% | 5,005 | 218,874,096 |
| 2024-03-19 | 458.78 | 458.78 | 438.28 | 438.82 | -4.68% | 4,570 | 203,962,334 |
| 2024-03-18 | 451.85 | 460.42 | 447.15 | 460.37 | +1.35% | 3,084 | 139,784,091 |
| 2024-03-15 | 450.36 | 455.44 | 445.1 | 454.26 | -0.04% | 2,813 | 126,833,162 |
| 2024-03-14 | 457.78 | 465.5 | 448.2 | 454.45 | -0.55% | 2,514 | 114,081,202 |
| 2024-03-13 | 451.1 | 458.88 | 446.15 | 456.98 | +1.3% | 2,599 | 117,859,968 |
| 2024-03-12 | 456.49 | 460 | 450.12 | 451.1 | -1.2% | 2,747 | 125,202,348 |
| 2024-03-11 | 448.95 | 457.87 | 441.5 | 456.56 | +1.7% | 2,477 | 112,048,222 |
| 2024-03-08 | 449.81 | 455.82 | 446.12 | 448.94 | -0.19% | 2,749 | 123,597,302 |
| 2024-03-07 | 454.5 | 459.73 | 448.01 | 449.78 | -1.79% | 2,657 | 120,206,765 |
| 2024-03-06 | 459.1 | 465.55 | 456.32 | 457.98 | -1.21% | 2,387 | 109,655,480 |
| 2024-03-05 | 449.95 | 471.82 | 446.53 | 463.6 | +3.21% | 5,421 | 251,839,772 |
| 2024-03-04 | 446.23 | 457 | 445 | 449.17 | -0.2% | 3,837 | 172,684,287 |
| 2024-03-01 | 456.05 | 456.05 | 439.45 | 450.08 | -1.31% | 4,262 | 190,539,939 |
| 2024-02-29 | 440.13 | 457.98 | 440.13 | 456.05 | +2.71% | 3,557 | 161,109,770 |
| 2024-02-28 | 441 | 456.97 | 441 | 444.02 | -0.1% | 4,294 | 193,198,579 |
| 2024-02-27 | 429.99 | 445.95 | 429.01 | 444.45 | +3.12% | 4,413 | 193,936,317 |
| 2024-02-26 | 418.29 | 437.7 | 416.12 | 431 | +2.69% | 5,242 | 224,145,297 |
| 2024-02-23 | 419.98 | 421.66 | 412.33 | 419.69 | +0.03% | 3,540 | 147,439,545 |
| 2024-02-22 | 426.8 | 426.94 | 415.47 | 419.55 | -1.74% | 4,166 | 175,393,647 |
| 2024-02-21 | 426.11 | 435.35 | 420.04 | 426.96 | -0.71% | 4,353 | 186,199,687 |
| 2024-02-20 | 430.43 | 433.28 | 420.49 | 430 | -0.91% | 6,050 | 257,213,757 |
| 2024-02-19 | 455 | 455 | 428.36 | 433.97 | -3.78% | 8,108 | 353,153,652 |
| 2024-02-08 | 459.97 | 479.96 | 447.12 | 451 | -1.31% | 7,815 | 363,247,605 |
| 2024-02-07 | 427.94 | 457.47 | 423.02 | 456.99 | +6.56% | 8,158 | 365,119,097 |
| 2024-02-06 | 421.18 | 433 | 411.14 | 428.85 | +1.79% | 9,072 | 384,636,761 |
| 2024-02-05 | 390 | 435 | 388 | 421.3 | +7.18% | 7,939 | 325,097,822 |
| 2024-02-02 | 385.23 | 398.88 | 385.23 | 393.08 | +0.74% | 5,297 | 208,588,529 |
| 2024-02-01 | 385.68 | 400.79 | 377.89 | 390.19 | +0.05% | 5,493 | 215,079,852 |
| 2024-01-31 | 389.99 | 400.23 | 377.5 | 390 | -0.06% | 6,346 | 246,880,429 |
| 2024-01-30 | 378 | 400 | 375.91 | 390.25 | +3.51% | 10,869 | 425,524,318 |
| 2024-01-29 | 421 | 421 | 366.48 | 377 | +4.57% | 13,923 | 535,359,204 |
| 2024-01-26 | 371.99 | 373.6 | 358.89 | 360.53 | -3.08% | 2,845 | 104,251,139 |
| 2024-01-25 | 361.75 | 381.66 | 358.26 | 372 | +3.54% | 5,234 | 194,051,510 |
| 2024-01-24 | 355 | 361 | 348.8 | 359.29 | +1.35% | 3,274 | 116,598,320 |
| 2024-01-23 | 337.93 | 360 | 332 | 354.5 | +4.88% | 4,574 | 160,033,171 |
| 2024-01-22 | 358 | 363.53 | 310.02 | 338 | -4.69% | 5,034 | 176,109,659 |
| 2024-01-19 | 351.1 | 362.57 | 350.68 | 354.63 | -0.33% | 4,103 | 145,980,899 |
| 2024-01-18 | 358.78 | 358.78 | 345.64 | 355.8 | -0.12% | 3,751 | 131,627,056 |
| 2024-01-17 | 363.76 | 368.88 | 356.23 | 356.23 | -2.07% | 2,073 | 75,239,910 |
| 2024-01-16 | 365.07 | 365.16 | 358.01 | 363.77 | -0.61% | 2,384 | 86,293,149 |
| 2024-01-15 | 368.04 | 374.38 | 365.07 | 365.99 | -1.22% | 1,727 | 63,645,510 |
| 2024-01-12 | 373.5 | 376.67 | 370.21 | 370.5 | -0.4% | 1,917 | 71,507,657 |
| 2024-01-11 | 371.11 | 378.18 | 371.08 | 372 | -0.4% | 1,818 | 67,980,812 |
| 2024-01-10 | 373.41 | 381.82 | 371 | 373.51 | -0.36% | 1,978 | 74,428,167 |
| 2024-01-09 | 357.05 | 382.99 | 357.05 | 374.85 | +4.39% | 4,269 | 159,445,603 |
| 2024-01-08 | 363.5 | 366.77 | 359.08 | 359.1 | -1.85% | 2,169 | 78,628,269 |
| 2024-01-05 | 378.66 | 380.6 | 365.6 | 365.85 | -3.21% | 2,921 | 108,296,791 |
| 2024-01-04 | 383.78 | 385.98 | 375.01 | 378 | -1.18% | 1,883 | 71,195,289 |
| 2024-01-03 | 380.51 | 386.4 | 376.23 | 382.5 | +0.37% | 1,358 | 51,999,954 |
| 2024-01-02 | 387.19 | 391.23 | 380.76 | 381.1 | -1.9% | 2,812 | 108,332,251 |
| 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：