股票概览
155.48
+10.32%
+14.55
144.09
开盘价
155.91
最高价
142.5
最低价
108,838
成交量
数据更新至: 2024-03-29
技术指标
141.38
MA5 (5日均线)
137.91
MA10 (10日均线)
131.33
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 | 144.09 | 155.91 | 142.5 | 155.48 | +10.32% | 108,838 | 1,637,256,372 |
| 2024-03-28 | 135.5 | 142.48 | 134.11 | 140.93 | +2.2% | 113,619 | 1,578,777,468 |
| 2024-03-27 | 135.1 | 139.47 | 128 | 137.9 | +3.68% | 125,112 | 1,689,114,504 |
| 2024-03-26 | 138.51 | 141.7 | 128.7 | 133 | -4.73% | 133,913 | 1,831,124,956 |
| 2024-03-25 | 139 | 142.98 | 139 | 139.6 | -0.47% | 70,424 | 992,788,994 |
| 2024-03-22 | 139.98 | 142.8 | 137.01 | 140.26 | +0.03% | 85,540 | 1,196,924,355 |
| 2024-03-21 | 132.02 | 147.63 | 131 | 140.22 | +5.44% | 147,201 | 2,067,344,848 |
| 2024-03-20 | 129.57 | 132.99 | 127.77 | 132.99 | +2.81% | 84,885 | 1,101,637,975 |
| 2024-03-19 | 126.98 | 130.88 | 122.03 | 129.35 | -0.04% | 114,601 | 1,452,714,882 |
| 2024-03-18 | 130.2 | 132.49 | 127.6 | 129.4 | -1.75% | 104,926 | 1,361,982,249 |
| 2024-03-15 | 127.5 | 132.56 | 126.31 | 131.7 | +2.01% | 115,823 | 1,500,980,591 |
| 2024-03-14 | 125 | 133.5 | 123.5 | 129.1 | +1.25% | 121,371 | 1,559,242,552 |
| 2024-03-13 | 134.9 | 136.75 | 127 | 127.5 | -2.49% | 151,107 | 2,000,281,678 |
| 2024-03-12 | 128 | 133.58 | 121 | 130.75 | +1.12% | 147,055 | 1,865,036,587 |
| 2024-03-11 | 123.1 | 130.2 | 121.84 | 129.3 | -0.19% | 121,695 | 1,534,885,235 |
| 2024-03-08 | 128.3 | 135.3 | 121.51 | 129.55 | +3.8% | 158,627 | 2,037,525,298 |
| 2024-03-07 | 124 | 128 | 119.12 | 124.81 | +1.57% | 135,126 | 1,669,200,588 |
| 2024-03-06 | 109.5 | 128.4 | 109.01 | 122.88 | +12.86% | 169,921 | 1,986,466,020 |
| 2024-03-05 | 111 | 113.47 | 105.7 | 108.88 | -3.68% | 153,290 | 1,678,819,486 |
| 2024-03-04 | 101.88 | 113.04 | 97.88 | 113.04 | +20% | 179,286 | 1,906,177,663 |
| 2024-03-01 | 84.5 | 98.27 | 82.89 | 94.2 | +15.03% | 154,794 | 1,428,701,589 |
| 2024-02-29 | 74.2 | 85 | 74 | 81.89 | +15.32% | 107,306 | 850,493,845 |
| 2024-02-28 | 76 | 83 | 71.01 | 71.01 | -2.59% | 93,159 | 712,745,034 |
| 2024-02-27 | 66.5 | 77.04 | 65.18 | 72.9 | +7.52% | 82,404 | 585,631,079 |
| 2024-02-26 | 63.05 | 69.56 | 62.46 | 67.8 | +3.46% | 73,513 | 490,407,230 |
| 2024-02-23 | 67.29 | 70.71 | 65.27 | 65.53 | +1.64% | 83,833 | 568,458,631 |
| 2024-02-22 | 65.76 | 66.09 | 62.65 | 64.47 | +1.88% | 66,078 | 425,144,341 |
| 2024-02-21 | 66 | 66 | 62.31 | 63.28 | -8.29% | 90,320 | 577,515,210 |
| 2024-02-20 | 62 | 69 | 59.62 | 69 | +20% | 77,101 | 494,153,318 |
| 2024-02-19 | 52.51 | 58.5 | 52.5 | 57.5 | +15.69% | 64,319 | 351,561,559 |
| 2024-02-08 | 44.86 | 50.33 | 44.68 | 49.7 | +11.69% | 48,379 | 230,894,710 |
| 2024-02-07 | 45.2 | 48.65 | 43.38 | 44.5 | -1.22% | 47,916 | 221,450,886 |
| 2024-02-06 | 42.14 | 46.25 | 39.63 | 45.05 | +5.31% | 48,457 | 207,097,627 |
| 2024-02-05 | 47.34 | 47.43 | 41.29 | 42.78 | -9.84% | 46,459 | 203,270,176 |
| 2024-02-02 | 52.08 | 52.78 | 45.9 | 47.45 | -8.68% | 47,305 | 231,988,840 |
| 2024-02-01 | 49.42 | 53.8 | 49 | 51.96 | +2.75% | 34,994 | 181,306,902 |
| 2024-01-31 | 53.9 | 54.45 | 50.42 | 50.57 | -6.27% | 29,155 | 152,322,576 |
| 2024-01-30 | 55.88 | 56.47 | 53.95 | 53.95 | -3.66% | 21,757 | 119,819,930 |
| 2024-01-29 | 61.5 | 61.81 | 52 | 56 | -8.21% | 36,600 | 207,110,063 |
| 2024-01-26 | 63.11 | 63.37 | 60.6 | 61.01 | -3.85% | 21,144 | 131,020,885 |
| 2024-01-25 | 62.5 | 64.69 | 61.66 | 63.45 | +0.99% | 29,430 | 186,124,498 |
| 2024-01-24 | 64.5 | 65.4 | 60.25 | 62.83 | -2.44% | 27,289 | 169,836,567 |
| 2024-01-23 | 62 | 66.07 | 61.01 | 64.4 | +3.87% | 32,576 | 209,489,495 |
| 2024-01-22 | 65.5 | 67.57 | 61 | 62 | -3.86% | 32,259 | 206,675,430 |
| 2024-01-19 | 71.41 | 72.27 | 64.29 | 64.49 | -9.22% | 36,736 | 249,028,065 |
| 2024-01-18 | 66.79 | 73.01 | 66.21 | 71.04 | +4.47% | 41,164 | 290,246,949 |
| 2024-01-17 | 69.46 | 70.5 | 68 | 68 | -2.2% | 11,278 | 78,246,628 |
| 2024-01-16 | 70.69 | 70.69 | 68.05 | 69.53 | -1.61% | 12,629 | 87,288,959 |
| 2024-01-15 | 69.67 | 71.57 | 68.9 | 70.67 | +0.86% | 10,663 | 75,437,609 |
| 2024-01-12 | 71.09 | 72.49 | 69.65 | 70.07 | -1.59% | 19,158 | 136,522,991 |
| 2024-01-11 | 68 | 71.98 | 67.99 | 71.2 | +3.28% | 20,443 | 144,349,552 |
| 2024-01-10 | 68.93 | 70.55 | 67.01 | 68.94 | -0.61% | 16,567 | 114,047,131 |
| 2024-01-09 | 68.76 | 71.37 | 68.61 | 69.36 | +2.39% | 26,576 | 185,795,091 |
| 2024-01-08 | 67.36 | 69.3 | 67.36 | 67.74 | 0% | 17,677 | 120,685,483 |
| 2024-01-05 | 71.24 | 71.24 | 67.31 | 67.74 | -4.9% | 24,229 | 167,442,191 |
| 2024-01-04 | 72.75 | 72.75 | 69.77 | 71.23 | -1.79% | 23,119 | 163,914,271 |
| 2024-01-03 | 77.9 | 77.92 | 72.27 | 72.53 | -6.92% | 39,646 | 294,003,307 |
| 2024-01-02 | 80.3 | 81.1 | 77.7 | 77.92 | -4.26% | 21,386 | 169,386,857 |
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：