股票概览
175.6
+8.73%
+14.1
161.43
开盘价
175.81
最高价
161.01
最低价
46,338
成交量
数据更新至: 2024-07-31
技术指标
165.79
MA5 (5日均线)
166.30
MA10 (10日均线)
164.98
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 | 161.43 | 175.81 | 161.01 | 175.6 | +8.73% | 46,338 | 792,388,264 |
| 2024-07-30 | 161.14 | 162.79 | 160.2 | 161.5 | -0.3% | 11,815 | 190,607,261 |
| 2024-07-29 | 166.64 | 166.8 | 161.99 | 161.99 | -2.42% | 16,921 | 276,534,167 |
| 2024-07-26 | 163.9 | 166.9 | 163.5 | 166 | +1.31% | 15,699 | 259,919,271 |
| 2024-07-25 | 160.21 | 166.75 | 159.44 | 163.86 | +2.27% | 24,576 | 403,359,687 |
| 2024-07-24 | 161.44 | 162.5 | 159.45 | 160.22 | -0.75% | 17,277 | 277,676,070 |
| 2024-07-23 | 169 | 169.77 | 161.38 | 161.43 | -5.02% | 28,982 | 476,726,802 |
| 2024-07-22 | 171.21 | 171.96 | 168.45 | 169.96 | -0.73% | 19,409 | 329,934,592 |
| 2024-07-19 | 169.96 | 172.5 | 169.07 | 171.21 | +0.01% | 18,216 | 310,954,607 |
| 2024-07-18 | 170 | 174.5 | 169.01 | 171.2 | -0.12% | 31,152 | 532,888,085 |
| 2024-07-17 | 166 | 173 | 166 | 171.4 | +3.13% | 33,506 | 571,104,529 |
| 2024-07-16 | 165.55 | 167.44 | 164.51 | 166.2 | -0.25% | 15,485 | 256,902,540 |
| 2024-07-15 | 168.08 | 169.1 | 165.83 | 166.62 | -1.52% | 16,290 | 272,161,585 |
| 2024-07-12 | 168.49 | 169.99 | 167.34 | 169.2 | +0.12% | 27,042 | 456,308,986 |
| 2024-07-11 | 166.35 | 174.6 | 165.34 | 169 | +5.4% | 57,063 | 965,574,374 |
| 2024-07-10 | 157.5 | 164.08 | 156.56 | 160.34 | +1.43% | 26,696 | 430,865,551 |
| 2024-07-09 | 155.39 | 159.77 | 154.1 | 158.08 | +1.88% | 28,699 | 448,824,836 |
| 2024-07-08 | 159.3 | 159.9 | 155 | 155.16 | -3.4% | 24,594 | 385,422,723 |
| 2024-07-05 | 159.49 | 161.33 | 157.22 | 160.62 | +0.39% | 24,678 | 392,619,866 |
| 2024-07-04 | 167 | 167.5 | 159.61 | 160 | -3.65% | 28,370 | 459,962,633 |
| 2024-07-03 | 170 | 170.55 | 163.71 | 166.06 | -2.63% | 30,014 | 497,953,036 |
| 2024-07-02 | 174 | 174 | 170.16 | 170.55 | -1.79% | 21,420 | 366,692,404 |
| 2024-07-01 | 171.2 | 175 | 170.8 | 173.66 | +0.91% | 17,018 | 294,548,687 |
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：