股票概览
154.86
+15.91%
+21.26
136
开盘价
155.5
最高价
132
最低价
613,065
成交量
数据更新至: 2024-09-30
技术指标
132.46
MA5 (5日均线)
121.98
MA10 (10日均线)
113.19
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 136 | 155.5 | 132 | 154.86 | +15.91% | 613,065 | 8,838,229,249 |
| 2024-09-27 | 128.79 | 137.68 | 126.06 | 133.6 | +3.02% | 495,555 | 6,509,047,689 |
| 2024-09-26 | 123.01 | 129.98 | 121.7 | 129.68 | +6.3% | 268,390 | 3,378,957,115 |
| 2024-09-25 | 125.69 | 126.5 | 121.61 | 121.99 | -0.14% | 286,312 | 3,541,934,247 |
| 2024-09-24 | 109.13 | 122.17 | 109.13 | 122.16 | +12.18% | 360,207 | 4,180,930,935 |
| 2024-09-23 | 108.18 | 111.21 | 107.49 | 108.9 | -0.09% | 126,153 | 1,383,375,272 |
| 2024-09-20 | 111.9 | 112.5 | 108.18 | 109 | -0.94% | 160,763 | 1,764,719,014 |
| 2024-09-19 | 114.12 | 114.59 | 106.66 | 110.03 | -3.18% | 273,385 | 2,991,633,108 |
| 2024-09-18 | 114 | 116.22 | 113.01 | 113.64 | -1.98% | 151,176 | 1,728,577,258 |
| 2024-09-13 | 108.3 | 116.7 | 108.27 | 115.94 | +7.35% | 352,840 | 4,029,348,720 |
| 2024-09-12 | 111 | 112 | 107.9 | 108 | +1.71% | 221,984 | 2,433,910,085 |
| 2024-09-11 | 108.38 | 109.15 | 105.56 | 106.18 | -0.23% | 196,116 | 2,100,813,641 |
| 2024-09-10 | 102.2 | 108.73 | 101.34 | 106.43 | +4.34% | 330,988 | 3,482,064,294 |
| 2024-09-09 | 98.6 | 102.3 | 97.76 | 102 | +2.6% | 194,696 | 1,943,246,213 |
| 2024-09-06 | 101 | 102.21 | 99.19 | 99.42 | -2.21% | 144,856 | 1,452,842,457 |
| 2024-09-05 | 101.89 | 104.01 | 100.41 | 101.67 | -0.23% | 186,346 | 1,905,466,635 |
| 2024-09-04 | 99 | 103.16 | 98 | 101.9 | -3.24% | 312,259 | 3,128,802,939 |
| 2024-09-03 | 104.15 | 106.11 | 103.2 | 105.31 | +1.13% | 130,149 | 1,363,679,675 |
| 2024-09-02 | 108.55 | 109.37 | 104 | 104.13 | -4.38% | 220,858 | 2,327,052,895 |
| 2024-08-30 | 106.42 | 110.9 | 106.33 | 108.9 | +2.12% | 312,595 | 3,403,573,396 |
| 2024-08-29 | 106.77 | 107.5 | 102.3 | 106.64 | -5.26% | 374,851 | 3,940,028,514 |
| 2024-08-28 | 113 | 115.51 | 111.23 | 112.56 | -0.61% | 148,952 | 1,681,050,556 |
| 2024-08-27 | 113.51 | 115.58 | 111.72 | 113.25 | -0.95% | 163,776 | 1,856,846,884 |
| 2024-08-26 | 121.8 | 122.37 | 112.86 | 114.34 | -4.65% | 263,663 | 3,067,115,171 |
| 2024-08-23 | 120.99 | 121.48 | 118.5 | 119.92 | -1.21% | 122,754 | 1,468,408,090 |
| 2024-08-22 | 122.46 | 123.27 | 120.47 | 121.39 | -0.68% | 106,735 | 1,302,086,377 |
| 2024-08-21 | 120.2 | 123.77 | 120 | 122.22 | +0.44% | 133,815 | 1,634,151,027 |
| 2024-08-20 | 123.99 | 125.18 | 121.25 | 121.69 | +0.04% | 169,605 | 2,085,883,211 |
| 2024-08-19 | 121.2 | 123.65 | 119.45 | 121.64 | +1.4% | 187,254 | 2,286,153,025 |
| 2024-08-16 | 118.2 | 121.89 | 118.2 | 119.96 | +4.22% | 275,063 | 3,304,747,086 |
| 2024-08-15 | 115.76 | 116.92 | 113.8 | 115.1 | -0.59% | 149,763 | 1,726,995,551 |
| 2024-08-14 | 120.02 | 120.5 | 115.78 | 115.78 | -0.99% | 206,355 | 2,433,217,393 |
| 2024-08-13 | 115 | 118.49 | 114.1 | 116.94 | +3.17% | 254,796 | 2,963,496,085 |
| 2024-08-12 | 112.35 | 115.4 | 112.35 | 113.35 | +0.73% | 175,290 | 1,998,402,060 |
| 2024-08-09 | 113 | 115 | 112.28 | 112.53 | +1.84% | 255,182 | 2,902,018,840 |
| 2024-08-08 | 110 | 112.29 | 109 | 110.5 | -2.49% | 204,452 | 2,259,430,351 |
| 2024-08-07 | 113 | 116 | 112 | 113.32 | -1.01% | 206,353 | 2,351,788,735 |
| 2024-08-06 | 114.9 | 117.24 | 112.92 | 114.48 | +3.96% | 333,818 | 3,824,830,262 |
| 2024-08-05 | 113.04 | 116.8 | 108.99 | 110.12 | -7.45% | 470,589 | 5,309,927,854 |
| 2024-08-02 | 122.38 | 124.22 | 118.68 | 118.98 | -8.41% | 379,676 | 4,584,955,950 |
| 2024-08-01 | 134.5 | 135.45 | 129.51 | 129.9 | +0.31% | 279,792 | 3,706,785,027 |
| 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：