股票概览
164
-1.97%
-3.29
165
开盘价
168.82
最高价
163.2
最低价
36,208
成交量
数据更新至: 2024-06-28
技术指标
168.61
MA5 (5日均线)
172.32
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 165 | 168.82 | 163.2 | 164 | -1.97% | 36,208 | 597,335,267 |
| 2024-06-27 | 172 | 172.02 | 166.5 | 167.29 | -3.29% | 27,731 | 465,412,741 |
| 2024-06-26 | 168.01 | 173.84 | 166.01 | 172.98 | +2.99% | 28,370 | 482,586,654 |
| 2024-06-25 | 170 | 171.91 | 166.8 | 167.95 | -1.68% | 26,230 | 442,168,301 |
| 2024-06-24 | 170 | 180.3 | 169.59 | 170.82 | -0.21% | 42,168 | 738,149,300 |
| 2024-06-21 | 170.48 | 175.28 | 168.5 | 171.18 | +0.4% | 26,225 | 450,151,837 |
| 2024-06-20 | 174.5 | 175.93 | 169.99 | 170.5 | -2.18% | 33,644 | 577,814,257 |
| 2024-06-19 | 178.74 | 180.95 | 174.25 | 174.3 | -2.41% | 31,460 | 554,846,486 |
| 2024-06-18 | 185.88 | 186.8 | 177.6 | 178.6 | -3.77% | 43,749 | 788,542,587 |
| 2024-06-17 | 185 | 189.27 | 183.56 | 185.6 | +0.32% | 37,487 | 697,597,116 |
| 2024-06-14 | 194 | 195.68 | 183.5 | 185 | -4.98% | 70,064 | 1,319,113,134 |
| 2024-06-13 | 196 | 200 | 193.6 | 194.7 | +0.78% | 38,730 | 761,484,025 |
| 2024-06-12 | 194 | 194.96 | 192.11 | 193.2 | -0.5% | 20,795 | 402,223,807 |
| 2024-06-11 | 186.73 | 194.88 | 185.29 | 194.18 | +3.99% | 26,298 | 500,719,194 |
| 2024-06-07 | 191.26 | 191.9 | 185.39 | 186.73 | -2.38% | 28,105 | 526,894,696 |
| 2024-06-06 | 189.5 | 193 | 186.33 | 191.28 | +1.18% | 30,969 | 589,010,073 |
| 2024-06-05 | 193.37 | 193.5 | 189 | 189.05 | -2.3% | 21,803 | 416,226,438 |
| 2024-06-04 | 186.83 | 193.99 | 186 | 193.5 | +4.59% | 53,207 | 1,016,707,705 |
| 2024-06-03 | 209.8 | 213.9 | 180 | 185 | -10.19% | 101,252 | 1,958,253,007 |
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：