股票概览
130.96
-2.86%
-3.86
132
开盘价
132.69
最高价
129.37
最低价
47,306
成交量
数据更新至: 2024-03-29
技术指标
135.71
MA5 (5日均线)
138.18
MA10 (10日均线)
138.49
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 132 | 132.69 | 129.37 | 130.96 | -2.86% | 47,306 | 618,697,414 |
| 2024-03-28 | 131.19 | 136.95 | 129.78 | 134.82 | +2.89% | 67,155 | 899,543,427 |
| 2024-03-27 | 137.5 | 138.18 | 131.03 | 131.03 | -5.05% | 76,467 | 1,020,822,807 |
| 2024-03-26 | 142.48 | 143.68 | 136.86 | 138 | -4% | 98,615 | 1,371,505,178 |
| 2024-03-25 | 145.93 | 148.7 | 143.63 | 143.75 | -0.02% | 115,188 | 1,681,624,575 |
| 2024-03-22 | 145.9 | 146.8 | 140.13 | 143.78 | -1.45% | 108,091 | 1,546,908,050 |
| 2024-03-21 | 145 | 154.09 | 144.7 | 145.9 | +5.08% | 218,991 | 3,274,126,054 |
| 2024-03-20 | 135.01 | 140 | 135.01 | 138.84 | +2.45% | 96,544 | 1,336,107,022 |
| 2024-03-19 | 138.41 | 138.79 | 135.52 | 135.52 | -2.64% | 65,246 | 892,582,519 |
| 2024-03-18 | 136.05 | 139.95 | 135.54 | 139.2 | +2.94% | 90,154 | 1,247,121,340 |
| 2024-03-15 | 135.33 | 135.9 | 131.1 | 135.22 | -0.6% | 82,902 | 1,103,418,800 |
| 2024-03-14 | 137.3 | 138.3 | 134.11 | 136.03 | -1.23% | 63,261 | 860,679,856 |
| 2024-03-13 | 139 | 139.49 | 136.94 | 137.73 | -0.57% | 58,843 | 813,621,647 |
| 2024-03-12 | 140.37 | 141.01 | 136.61 | 138.52 | -0.35% | 72,612 | 1,007,106,269 |
| 2024-03-11 | 136.45 | 139 | 135.59 | 139 | +1.05% | 60,673 | 835,926,561 |
| 2024-03-08 | 135.75 | 138.55 | 135.28 | 137.55 | +1.33% | 50,460 | 690,399,427 |
| 2024-03-07 | 140.85 | 142.9 | 135.68 | 135.75 | -4.6% | 82,142 | 1,137,140,121 |
| 2024-03-06 | 141.65 | 145 | 138.88 | 142.3 | -0.15% | 71,701 | 1,019,640,172 |
| 2024-03-05 | 141.73 | 144.68 | 140.03 | 142.51 | -0.66% | 76,032 | 1,080,794,600 |
| 2024-03-04 | 142 | 147.9 | 141.4 | 143.46 | +1.56% | 113,648 | 1,635,294,979 |
| 2024-03-01 | 136.51 | 143.3 | 134.68 | 141.26 | +3.06% | 119,361 | 1,657,215,243 |
| 2024-02-29 | 130.31 | 137.19 | 130.31 | 137.07 | +3.52% | 112,917 | 1,518,035,836 |
| 2024-02-28 | 138 | 144.25 | 131.96 | 132.41 | -2.24% | 171,913 | 2,386,723,871 |
| 2024-02-27 | 127 | 135.5 | 126.62 | 135.45 | +4.12% | 128,807 | 1,687,275,062 |
| 2024-02-26 | 129.3 | 132.5 | 129.01 | 130.09 | -0.41% | 62,561 | 817,343,756 |
| 2024-02-23 | 131 | 132.5 | 128.28 | 130.62 | +0.12% | 69,945 | 910,129,572 |
| 2024-02-22 | 127 | 131.85 | 126.9 | 130.46 | +1.12% | 78,616 | 1,020,883,901 |
| 2024-02-21 | 125 | 134.56 | 124.18 | 129.02 | +1.43% | 120,109 | 1,565,085,498 |
| 2024-02-20 | 126.98 | 128.3 | 124.97 | 127.2 | -1.24% | 77,895 | 987,799,814 |
| 2024-02-19 | 127 | 128.88 | 124.81 | 128.8 | +2.8% | 87,881 | 1,115,130,275 |
| 2024-02-08 | 121.52 | 127.4 | 121.5 | 125.29 | +4.79% | 96,050 | 1,197,764,654 |
| 2024-02-07 | 122.07 | 123.43 | 117.48 | 119.56 | -1.55% | 109,082 | 1,316,008,306 |
| 2024-02-06 | 107.8 | 121.85 | 106.9 | 121.44 | +11.87% | 120,982 | 1,413,997,080 |
| 2024-02-05 | 110.34 | 112.48 | 104.06 | 108.55 | -3.51% | 92,595 | 1,008,060,703 |
| 2024-02-02 | 117.6 | 118.96 | 108.04 | 112.5 | -4.26% | 92,547 | 1,045,649,249 |
| 2024-02-01 | 114.13 | 121.31 | 113.56 | 117.5 | +2.14% | 71,616 | 843,859,672 |
| 2024-01-31 | 121.89 | 122.43 | 115 | 115.04 | -4.9% | 79,516 | 936,744,760 |
| 2024-01-30 | 121.39 | 125.2 | 120.78 | 120.97 | -1.12% | 51,029 | 625,396,588 |
| 2024-01-29 | 128 | 128.94 | 122.34 | 122.34 | -3.87% | 66,499 | 830,574,515 |
| 2024-01-26 | 127.44 | 130.3 | 126 | 127.27 | -1.49% | 59,702 | 766,926,622 |
| 2024-01-25 | 127 | 130.61 | 125.58 | 129.2 | -0.12% | 109,024 | 1,397,368,828 |
| 2024-01-24 | 127 | 130.92 | 123.43 | 129.35 | +3.09% | 127,349 | 1,616,091,102 |
| 2024-01-23 | 118.8 | 128.18 | 116.57 | 125.47 | +5.61% | 132,480 | 1,626,938,901 |
| 2024-01-22 | 122.57 | 122.75 | 116.88 | 118.8 | -3.5% | 83,104 | 996,135,698 |
| 2024-01-19 | 126.8 | 127.99 | 122.67 | 123.11 | -4.19% | 91,229 | 1,136,468,273 |
| 2024-01-18 | 124 | 128.58 | 122.35 | 128.49 | +2.61% | 109,719 | 1,374,633,587 |
| 2024-01-17 | 129.44 | 129.48 | 124.8 | 125.22 | -3.65% | 85,474 | 1,081,868,024 |
| 2024-01-16 | 143.33 | 143.33 | 122.99 | 129.97 | -9.72% | 229,423 | 3,001,090,293 |
| 2024-01-15 | 142 | 146.98 | 142 | 143.97 | -0.33% | 41,467 | 598,261,402 |
| 2024-01-12 | 146.3 | 148 | 143.68 | 144.45 | -2.03% | 45,158 | 655,433,599 |
| 2024-01-11 | 141.48 | 151.44 | 141 | 147.45 | +4.21% | 84,050 | 1,235,727,120 |
| 2024-01-10 | 144 | 145.66 | 140.29 | 141.49 | -2.68% | 60,853 | 867,678,183 |
| 2024-01-09 | 153 | 154.25 | 143.1 | 145.39 | -5.77% | 101,135 | 1,490,714,386 |
| 2024-01-08 | 150 | 161.01 | 150 | 154.3 | +3.63% | 153,801 | 2,405,517,725 |
| 2024-01-05 | 152.83 | 153.87 | 148.38 | 148.9 | -2.55% | 42,750 | 645,477,367 |
| 2024-01-04 | 154.4 | 155.38 | 151.4 | 152.8 | -1.04% | 42,126 | 644,743,851 |
| 2024-01-03 | 153.71 | 157.57 | 151.2 | 154.4 | -0.19% | 53,186 | 818,823,174 |
| 2024-01-02 | 155.99 | 157.86 | 154.55 | 154.7 | -1.38% | 41,835 | 652,891,314 |
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：