股票概览
116.65
-0.27%
-0.31
117.21
开盘价
118.5
最高价
116
最低价
40,120
成交量
数据更新至: 2024-05-31
技术指标
116.79
MA5 (5日均线)
117.96
MA10 (10日均线)
119.24
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 117.21 | 118.5 | 116 | 116.65 | -0.27% | 40,120 | 470,120,677 |
| 2024-05-30 | 116.21 | 117.24 | 114.53 | 116.96 | 0% | 30,934 | 359,510,322 |
| 2024-05-29 | 116.3 | 118.39 | 116.01 | 116.96 | +0.51% | 37,937 | 445,086,146 |
| 2024-05-28 | 116 | 117.38 | 115.44 | 116.37 | -0.54% | 40,456 | 471,444,685 |
| 2024-05-27 | 115.08 | 117.25 | 113.71 | 117 | +2.22% | 49,253 | 568,326,472 |
| 2024-05-24 | 116.6 | 117.4 | 113.8 | 114.46 | -1.84% | 52,340 | 604,755,092 |
| 2024-05-23 | 120.01 | 120.49 | 116.13 | 116.6 | -3.31% | 72,238 | 849,132,695 |
| 2024-05-22 | 120.26 | 121.43 | 119.61 | 120.59 | -0.06% | 43,435 | 523,430,830 |
| 2024-05-21 | 122 | 123.5 | 120.18 | 120.66 | -2.2% | 46,837 | 567,968,824 |
| 2024-05-20 | 121.05 | 125.12 | 120 | 123.37 | +2.11% | 95,957 | 1,180,857,524 |
| 2024-05-17 | 117.1 | 120.98 | 115.7 | 120.82 | +3.26% | 72,989 | 864,501,009 |
| 2024-05-16 | 116.22 | 119.98 | 116.22 | 117 | +0.82% | 65,016 | 768,310,996 |
| 2024-05-15 | 119.84 | 120.25 | 116.01 | 116.05 | -3.16% | 60,195 | 705,630,611 |
| 2024-05-14 | 119.76 | 120.98 | 117.77 | 119.84 | -0.17% | 64,952 | 772,956,664 |
| 2024-05-13 | 122 | 122 | 118.96 | 120.04 | -1.87% | 64,319 | 772,943,061 |
| 2024-05-10 | 122.5 | 125.65 | 121.7 | 122.33 | +0.62% | 76,191 | 939,597,290 |
| 2024-05-09 | 119.52 | 122.97 | 119.48 | 121.58 | +1.66% | 58,793 | 712,645,603 |
| 2024-05-08 | 122.52 | 123.17 | 119.01 | 119.6 | -3.31% | 71,466 | 860,893,637 |
| 2024-05-07 | 123.23 | 124.7 | 122.54 | 123.69 | -0.42% | 59,291 | 733,020,839 |
| 2024-05-06 | 124.11 | 128 | 123.9 | 124.21 | +2.73% | 112,970 | 1,420,435,923 |
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：