股票概览
113.64
-0.75%
-0.86
114.42
开盘价
115.5
最高价
111.88
最低价
12,527
成交量
数据更新至: 2024-05-20
技术指标
115.52
MA5 (5日均线)
118.57
MA10 (10日均线)
114.86
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 | 114.42 | 115.5 | 111.88 | 113.64 | -0.75% | 12,527 | 142,265,348 |
| 2024-05-17 | 114.06 | 114.88 | 112.13 | 114.5 | +0.36% | 8,451 | 96,055,384 |
| 2024-05-16 | 115.13 | 116.64 | 113.8 | 114.09 | -1.75% | 11,848 | 136,521,124 |
| 2024-05-15 | 118.08 | 119.16 | 114.56 | 116.12 | -2.63% | 13,963 | 162,200,725 |
| 2024-05-14 | 118.66 | 120.3 | 117.32 | 119.26 | +0.4% | 11,785 | 140,349,466 |
| 2024-05-13 | 120.69 | 120.96 | 117.36 | 118.78 | -1.82% | 17,494 | 207,666,599 |
| 2024-05-10 | 124.25 | 124.87 | 120.07 | 120.98 | -2.22% | 16,644 | 202,941,125 |
| 2024-05-09 | 121.8 | 126.89 | 120.99 | 123.73 | +1.43% | 15,129 | 188,016,549 |
| 2024-05-08 | 121.01 | 123.3 | 118.91 | 121.99 | -0.48% | 17,489 | 210,943,501 |
| 2024-05-07 | 126.3 | 126.3 | 120.51 | 122.58 | -3.05% | 22,353 | 274,173,414 |
| 2024-05-06 | 119.5 | 130.5 | 119.11 | 126.43 | +6.76% | 23,877 | 298,561,942 |
| 2024-04-30 | 119.5 | 122.98 | 117.49 | 118.42 | +1.07% | 20,145 | 241,597,613 |
| 2024-04-29 | 107.51 | 117.19 | 107.51 | 117.17 | +8.98% | 14,997 | 171,813,342 |
| 2024-04-26 | 106.12 | 109.5 | 105.63 | 107.52 | +0.49% | 7,038 | 75,249,393 |
| 2024-04-25 | 107.89 | 108.06 | 106.24 | 107 | -0.29% | 4,592 | 49,190,681 |
| 2024-04-24 | 105.65 | 107.98 | 104 | 107.31 | +2.1% | 6,555 | 69,839,997 |
| 2024-04-23 | 103.58 | 106.01 | 102.53 | 105.1 | +0.19% | 11,036 | 115,229,968 |
| 2024-04-22 | 104.99 | 109.46 | 99.06 | 104.9 | -3.59% | 19,138 | 202,679,648 |
| 2024-04-19 | 108.3 | 109.6 | 107.88 | 108.81 | -0.04% | 5,314 | 57,791,929 |
| 2024-04-18 | 108.88 | 111.99 | 107.11 | 108.85 | +0.68% | 9,253 | 101,363,556 |
| 2024-04-17 | 110.62 | 112.06 | 107.5 | 108.12 | -1.65% | 9,883 | 108,077,767 |
| 2024-04-16 | 109.61 | 112 | 109.3 | 109.93 | -0.5% | 7,663 | 84,673,411 |
| 2024-04-15 | 108.92 | 111.8 | 108.6 | 110.48 | +0.71% | 6,449 | 71,134,538 |
| 2024-04-12 | 108.75 | 110.98 | 107.29 | 109.7 | +0.87% | 6,101 | 67,117,862 |
| 2024-04-11 | 107.82 | 110.49 | 106.52 | 108.75 | +1.25% | 6,637 | 72,349,246 |
| 2024-04-10 | 110.39 | 110.7 | 107 | 107.41 | -1.17% | 5,763 | 62,476,873 |
| 2024-04-09 | 107.46 | 109.63 | 106.66 | 108.68 | -0.28% | 5,809 | 62,729,406 |
| 2024-04-08 | 108.16 | 111.8 | 108.16 | 108.98 | -1.15% | 6,242 | 68,751,423 |
| 2024-04-03 | 110 | 112.99 | 109.19 | 110.25 | -0.27% | 5,599 | 62,076,959 |
| 2024-04-02 | 109.27 | 110.8 | 105.88 | 110.55 | +0.69% | 9,911 | 107,238,353 |
| 2024-04-01 | 112.79 | 112.79 | 108.53 | 109.79 | -1.96% | 8,479 | 93,285,344 |
| 2024-03-29 | 111.53 | 113.65 | 110.1 | 111.98 | -0.28% | 6,153 | 68,488,588 |
| 2024-03-28 | 113.27 | 115.89 | 111.2 | 112.3 | -0.9% | 5,899 | 66,861,506 |
| 2024-03-27 | 115.23 | 116.68 | 112.98 | 113.32 | -1.66% | 7,352 | 84,365,375 |
| 2024-03-26 | 113.88 | 117.2 | 112.71 | 115.23 | +1.46% | 9,198 | 106,193,763 |
| 2024-03-25 | 109.03 | 115.95 | 109.03 | 113.57 | +2.43% | 8,569 | 97,258,020 |
| 2024-03-22 | 110.98 | 111.52 | 109.04 | 110.88 | -0.53% | 5,270 | 58,123,701 |
| 2024-03-21 | 114.52 | 115.65 | 110.03 | 111.47 | -3.17% | 14,262 | 158,918,735 |
| 2024-03-20 | 115.2 | 116.66 | 113 | 115.12 | -0.07% | 8,272 | 94,774,000 |
| 2024-03-19 | 116.95 | 117.7 | 115.05 | 115.2 | -1.32% | 8,614 | 99,918,170 |
| 2024-03-18 | 117.64 | 119.8 | 115.2 | 116.74 | -1.49% | 7,398 | 86,000,539 |
| 2024-03-15 | 118.32 | 119.8 | 117.18 | 118.5 | -0.13% | 7,264 | 86,193,684 |
| 2024-03-14 | 119.48 | 120.52 | 117.2 | 118.66 | -0.03% | 5,168 | 61,259,814 |
| 2024-03-13 | 119.09 | 120.67 | 118.51 | 118.7 | -0.69% | 8,193 | 97,992,714 |
| 2024-03-12 | 118.93 | 120.84 | 116 | 119.53 | +0.14% | 9,629 | 114,118,946 |
| 2024-03-11 | 119.52 | 120.7 | 116.62 | 119.36 | -1.02% | 11,830 | 140,815,358 |
| 2024-03-08 | 109.9 | 120.89 | 109.48 | 120.59 | +9.57% | 18,958 | 220,504,514 |
| 2024-03-07 | 112.68 | 115.35 | 110.01 | 110.06 | -2.26% | 10,336 | 116,428,084 |
| 2024-03-06 | 110.5 | 113.32 | 109 | 112.6 | +2.16% | 8,404 | 93,858,093 |
| 2024-03-05 | 106.33 | 110.58 | 106.33 | 110.22 | +1.97% | 9,879 | 107,615,943 |
| 2024-03-04 | 107.31 | 108.89 | 103.89 | 108.09 | -0.21% | 15,644 | 166,015,885 |
| 2024-03-01 | 110.74 | 111.2 | 107.01 | 108.32 | -1.98% | 9,782 | 105,897,761 |
| 2024-02-29 | 105.44 | 110.95 | 104.86 | 110.51 | +5.15% | 10,517 | 113,756,704 |
| 2024-02-28 | 112.86 | 112.86 | 105.1 | 105.1 | -6.15% | 13,138 | 142,678,162 |
| 2024-02-27 | 113.1 | 113.99 | 109.99 | 111.99 | -0.71% | 10,472 | 116,692,720 |
| 2024-02-26 | 107.05 | 114.47 | 107.05 | 112.79 | +3.89% | 12,077 | 135,938,810 |
| 2024-02-23 | 110.63 | 110.83 | 105.51 | 108.57 | -1.12% | 11,327 | 121,702,748 |
| 2024-02-22 | 111.01 | 113.5 | 108.4 | 109.8 | -2.58% | 11,115 | 122,252,690 |
| 2024-02-21 | 111.52 | 115 | 111.52 | 112.71 | +1.48% | 8,277 | 93,662,621 |
| 2024-02-20 | 112.93 | 114.59 | 108.78 | 111.07 | -1.49% | 9,369 | 103,811,279 |
| 2024-02-19 | 117.42 | 117.42 | 109.63 | 112.75 | -3.11% | 13,075 | 146,959,645 |
| 2024-02-08 | 124 | 125.1 | 114.61 | 116.37 | -3.83% | 13,680 | 165,913,137 |
| 2024-02-07 | 122.8 | 124.74 | 113.83 | 121 | +0.92% | 15,258 | 182,277,459 |
| 2024-02-06 | 109.53 | 120.8 | 106.7 | 119.9 | +9.47% | 9,794 | 113,768,312 |
| 2024-02-05 | 105.34 | 112.88 | 105.03 | 109.53 | +2.15% | 9,027 | 97,813,765 |
| 2024-02-02 | 104 | 108.99 | 102.79 | 107.22 | +2.4% | 8,310 | 87,566,589 |
| 2024-02-01 | 101.33 | 108.4 | 99.91 | 104.71 | +3.34% | 10,492 | 109,869,968 |
| 2024-01-31 | 100.5 | 103.3 | 99.7 | 101.33 | +0.83% | 8,349 | 84,915,277 |
| 2024-01-30 | 98.35 | 103.24 | 98.34 | 100.5 | +0.83% | 6,722 | 67,977,073 |
| 2024-01-29 | 104 | 105.37 | 99.67 | 99.67 | -2.57% | 5,660 | 57,488,877 |
| 2024-01-26 | 101.45 | 104 | 99.11 | 102.3 | +0.84% | 9,905 | 101,520,529 |
| 2024-01-25 | 102.22 | 104.09 | 101.03 | 101.45 | -2.71% | 13,042 | 133,454,223 |
| 2024-01-24 | 105.05 | 107.78 | 102.27 | 104.28 | -1.67% | 8,925 | 93,329,085 |
| 2024-01-23 | 107.02 | 108.29 | 103.56 | 106.05 | -0.88% | 9,877 | 104,413,168 |
| 2024-01-22 | 110.48 | 112.06 | 105.53 | 106.99 | -3.82% | 9,533 | 103,439,342 |
| 2024-01-19 | 112.82 | 114.8 | 110.5 | 111.24 | -2.61% | 4,259 | 47,787,984 |
| 2024-01-18 | 113.04 | 115.13 | 109.61 | 114.22 | +1.84% | 7,326 | 82,156,282 |
| 2024-01-17 | 114.35 | 115.11 | 112.16 | 112.16 | -1.95% | 3,779 | 42,960,409 |
| 2024-01-16 | 112.3 | 114.98 | 111.87 | 114.39 | +1.29% | 4,194 | 47,637,804 |
| 2024-01-15 | 108.89 | 114.25 | 108.73 | 112.93 | +2.47% | 7,499 | 84,356,484 |
| 2024-01-12 | 112.24 | 113.63 | 109.73 | 110.21 | -2.09% | 5,147 | 57,004,369 |
| 2024-01-11 | 114.8 | 116.34 | 112.09 | 112.56 | -2.23% | 6,767 | 76,966,727 |
| 2024-01-10 | 114.44 | 115.99 | 110.68 | 115.13 | +0.46% | 6,426 | 72,972,265 |
| 2024-01-09 | 114.18 | 115.67 | 110.08 | 114.6 | +2.24% | 6,680 | 75,832,699 |
| 2024-01-08 | 113.51 | 114.97 | 111.67 | 112.09 | -0.91% | 6,736 | 75,875,070 |
| 2024-01-05 | 115.08 | 116 | 112.34 | 113.12 | -1.86% | 5,440 | 62,172,721 |
| 2024-01-04 | 118.6 | 118.62 | 114.21 | 115.26 | -2.8% | 9,294 | 107,551,391 |
| 2024-01-03 | 121.7 | 121.7 | 116.6 | 118.58 | -2.15% | 10,281 | 121,618,745 |
| 2024-01-02 | 125.81 | 125.81 | 118.52 | 121.19 | -3.74% | 13,081 | 158,246,792 |
| 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：