股票概览
129.5
+1.44%
+1.84
126.38
开盘价
130
最高价
123.1
最低价
281,327
成交量
数据更新至: 2024-07-31
技术指标
126.65
MA5 (5日均线)
130.41
MA10 (10日均线)
139.38
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 | 126.38 | 130 | 123.1 | 129.5 | +1.44% | 281,327 | 3,589,623,009 |
| 2024-07-30 | 128 | 129.48 | 125.68 | 127.66 | -1.49% | 158,539 | 2,022,304,841 |
| 2024-07-29 | 123.99 | 131.31 | 123.16 | 129.59 | +4.3% | 269,963 | 3,466,688,555 |
| 2024-07-26 | 122.71 | 125.8 | 121.07 | 124.25 | +1.62% | 224,745 | 2,778,076,040 |
| 2024-07-25 | 126.7 | 127.38 | 120.85 | 122.27 | -6.19% | 343,554 | 4,246,699,227 |
| 2024-07-24 | 129.51 | 135.5 | 129.19 | 130.34 | -0.44% | 221,289 | 2,916,400,939 |
| 2024-07-23 | 137 | 137.08 | 130.9 | 130.92 | -2.73% | 202,718 | 2,707,670,559 |
| 2024-07-22 | 134 | 136.5 | 132.14 | 134.6 | -0.28% | 206,271 | 2,777,150,119 |
| 2024-07-19 | 137.2 | 139.3 | 134.96 | 134.98 | -3.59% | 224,671 | 3,063,009,878 |
| 2024-07-18 | 136.01 | 140.51 | 133.25 | 140 | -1.21% | 337,909 | 4,619,009,628 |
| 2024-07-17 | 146.98 | 147.47 | 140.43 | 141.71 | -4.33% | 289,923 | 4,145,866,194 |
| 2024-07-16 | 149.68 | 150.48 | 143.8 | 148.12 | -0.98% | 252,086 | 3,698,321,624 |
| 2024-07-15 | 148 | 151.37 | 145.3 | 149.58 | -0.36% | 179,397 | 2,664,238,645 |
| 2024-07-12 | 148.11 | 150.97 | 146 | 150.12 | -2.05% | 200,312 | 2,976,010,773 |
| 2024-07-11 | 159.21 | 159.68 | 149.3 | 153.26 | -2.71% | 290,843 | 4,476,813,445 |
| 2024-07-10 | 154 | 157.97 | 152.58 | 157.53 | +2.07% | 236,345 | 3,673,033,725 |
| 2024-07-09 | 143.89 | 156 | 142.41 | 154.33 | +6.88% | 310,068 | 4,642,266,377 |
| 2024-07-08 | 146.09 | 147 | 142.39 | 144.39 | +2.04% | 203,808 | 2,949,013,371 |
| 2024-07-05 | 143.6 | 144.28 | 138.71 | 141.5 | -1.06% | 180,387 | 2,543,120,859 |
| 2024-07-04 | 145.8 | 147.35 | 143.01 | 143.01 | -0.34% | 172,767 | 2,504,152,996 |
| 2024-07-03 | 144 | 144.45 | 140.1 | 143.5 | -1.45% | 151,175 | 2,158,450,975 |
| 2024-07-02 | 144.98 | 147.66 | 142.7 | 145.61 | +0.49% | 228,769 | 3,316,855,736 |
| 2024-07-01 | 137.35 | 146.33 | 137.01 | 144.9 | +5.09% | 296,493 | 4,223,116,020 |
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：