股票概览
172.02
+3.26%
+5.43
165.58
开盘价
175.86
最高价
163.1
最低价
23,894
成交量
数据更新至: 2024-08-30
技术指标
166.87
MA5 (5日均线)
170.76
MA10 (10日均线)
177.72
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 165.58 | 175.86 | 163.1 | 172.02 | +3.26% | 23,894 | 408,507,066 |
| 2024-08-29 | 160.96 | 167.67 | 160.65 | 166.59 | +4.26% | 23,492 | 387,647,560 |
| 2024-08-28 | 166 | 166.29 | 156.64 | 159.79 | -4.36% | 29,764 | 474,796,090 |
| 2024-08-27 | 167.54 | 169 | 165.41 | 167.07 | -1.06% | 11,554 | 192,989,681 |
| 2024-08-26 | 170.97 | 172.21 | 167.44 | 168.86 | -1.41% | 12,255 | 207,281,768 |
| 2024-08-23 | 169.63 | 173.25 | 169.2 | 171.27 | +0.63% | 13,053 | 223,530,071 |
| 2024-08-22 | 176.48 | 176.48 | 167.01 | 170.19 | -3.52% | 24,106 | 410,710,214 |
| 2024-08-21 | 176.02 | 178.26 | 175.63 | 176.4 | -0.34% | 8,393 | 148,446,015 |
| 2024-08-20 | 178.15 | 178.99 | 176.13 | 177 | -0.78% | 10,378 | 183,953,608 |
| 2024-08-19 | 181.1 | 184.72 | 178.1 | 178.4 | -1.44% | 16,012 | 288,828,976 |
| 2024-08-16 | 179.8 | 181.16 | 176.8 | 181.01 | +0.23% | 14,147 | 253,471,158 |
| 2024-08-15 | 180.99 | 183.61 | 179.45 | 180.59 | -0.55% | 16,766 | 303,902,903 |
| 2024-08-14 | 184 | 184.78 | 179.7 | 181.58 | -1.51% | 11,823 | 214,652,686 |
| 2024-08-13 | 187.13 | 188 | 182.71 | 184.36 | -1.67% | 13,138 | 242,755,509 |
| 2024-08-12 | 189.08 | 191.71 | 186.72 | 187.5 | -1.79% | 15,508 | 291,953,530 |
| 2024-08-09 | 193.33 | 195.85 | 190.43 | 190.91 | -1.25% | 21,814 | 419,968,881 |
| 2024-08-08 | 184.36 | 194.96 | 183.77 | 193.33 | +4.19% | 37,864 | 721,478,651 |
| 2024-08-07 | 179.8 | 186.44 | 179.19 | 185.55 | +2.61% | 20,132 | 369,821,595 |
| 2024-08-06 | 181.21 | 183.6 | 179.06 | 180.83 | -0.13% | 14,154 | 255,747,799 |
| 2024-08-05 | 176 | 185.6 | 175.98 | 181.06 | +1.55% | 23,186 | 422,293,550 |
| 2024-08-02 | 178 | 180.85 | 177.28 | 178.3 | -0.63% | 16,415 | 293,897,649 |
| 2024-08-01 | 188 | 188 | 179.2 | 179.43 | -4.67% | 24,887 | 453,934,434 |
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：