股票概览
188.21
+5.25%
+9.38
179.26
开盘价
190.98
最高价
178.11
最低价
25,104
成交量
数据更新至: 2024-07-31
技术指标
183.53
MA5 (5日均线)
191.54
MA10 (10日均线)
196.44
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 179.26 | 190.98 | 178.11 | 188.21 | +5.25% | 25,104 | 465,723,074 |
| 2024-07-30 | 179.34 | 179.5 | 175.47 | 178.83 | -0.94% | 20,267 | 359,914,803 |
| 2024-07-29 | 184.9 | 186.95 | 179.95 | 180.53 | -2.64% | 20,000 | 364,330,846 |
| 2024-07-26 | 185 | 186.67 | 183.01 | 185.42 | +0.42% | 12,669 | 234,454,141 |
| 2024-07-25 | 184.48 | 188.18 | 183.15 | 184.65 | -0.3% | 15,517 | 286,872,902 |
| 2024-07-24 | 186.93 | 189.96 | 185.08 | 185.2 | -2.01% | 19,745 | 369,278,821 |
| 2024-07-23 | 201.52 | 202.26 | 188.9 | 188.99 | -6.96% | 36,985 | 712,241,962 |
| 2024-07-22 | 212 | 212.19 | 203.02 | 203.13 | -4.27% | 24,579 | 506,695,967 |
| 2024-07-19 | 207.08 | 212.7 | 205.49 | 212.18 | +1.87% | 19,663 | 413,665,918 |
| 2024-07-18 | 207.18 | 216.29 | 206.01 | 208.29 | -0.03% | 25,280 | 533,446,627 |
| 2024-07-17 | 200 | 209.98 | 199.1 | 208.36 | +3.82% | 24,296 | 501,307,577 |
| 2024-07-16 | 200.63 | 201.99 | 198.7 | 200.7 | -0.89% | 9,976 | 199,933,337 |
| 2024-07-15 | 203 | 205.28 | 202.08 | 202.5 | -0.69% | 9,289 | 188,629,043 |
| 2024-07-12 | 202.25 | 204.66 | 201.19 | 203.91 | +0.84% | 13,323 | 270,411,190 |
| 2024-07-11 | 200 | 205.71 | 196.73 | 202.21 | +2.57% | 18,464 | 372,839,112 |
| 2024-07-10 | 195.85 | 201.01 | 195.03 | 197.14 | +0.01% | 12,048 | 238,281,794 |
| 2024-07-09 | 195.95 | 199.29 | 193.55 | 197.12 | +0.56% | 14,573 | 286,098,096 |
| 2024-07-08 | 200 | 201.68 | 195.5 | 196.03 | -2.64% | 12,311 | 243,523,177 |
| 2024-07-05 | 203 | 205.48 | 198.8 | 201.34 | -1.3% | 11,920 | 239,479,753 |
| 2024-07-04 | 206 | 208.38 | 204 | 204 | -0.62% | 12,418 | 255,342,392 |
| 2024-07-03 | 210 | 210.89 | 205 | 205.28 | -2.1% | 13,325 | 276,215,032 |
| 2024-07-02 | 206 | 212.87 | 204.24 | 209.69 | +0.92% | 20,475 | 428,844,034 |
| 2024-07-01 | 209.39 | 211.49 | 206.31 | 207.77 | -1.56% | 18,434 | 383,964,257 |
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：