股票概览
144.96
+2.51%
+3.55
140.81
开盘价
146.99
最高价
140.09
最低价
29,485
成交量
数据更新至: 2024-08-30
技术指标
140.02
MA5 (5日均线)
147.82
MA10 (10日均线)
158.91
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 140.81 | 146.99 | 140.09 | 144.96 | +2.51% | 29,485 | 424,569,489 |
| 2024-08-29 | 136.2 | 143 | 135.99 | 141.41 | +3.05% | 27,405 | 384,475,513 |
| 2024-08-28 | 138.1 | 139 | 136.89 | 137.22 | -0.96% | 16,109 | 221,571,315 |
| 2024-08-27 | 137.99 | 140.33 | 137.61 | 138.55 | +0.43% | 19,708 | 273,373,515 |
| 2024-08-26 | 140 | 141.08 | 136.84 | 137.96 | -2.36% | 28,351 | 393,353,739 |
| 2024-08-23 | 142.15 | 144.88 | 139.33 | 141.3 | -1.79% | 34,888 | 492,997,801 |
| 2024-08-22 | 156 | 156.8 | 143.35 | 143.87 | -12.31% | 65,850 | 976,131,863 |
| 2024-08-21 | 163.3 | 165.18 | 162.69 | 164.07 | +0.59% | 11,048 | 181,002,110 |
| 2024-08-20 | 165.62 | 167.84 | 162.41 | 163.1 | -1.6% | 14,862 | 246,097,055 |
| 2024-08-19 | 166.18 | 168.58 | 165 | 165.75 | -0.87% | 12,247 | 204,005,646 |
| 2024-08-16 | 168 | 169.86 | 165.66 | 167.2 | +0.11% | 13,495 | 226,345,380 |
| 2024-08-15 | 166.53 | 169.58 | 165.58 | 167.02 | +0.25% | 14,796 | 247,754,945 |
| 2024-08-14 | 169.05 | 169.48 | 166.6 | 166.6 | -1.83% | 10,981 | 183,925,524 |
| 2024-08-13 | 169.5 | 170.19 | 167.48 | 169.7 | +0.19% | 14,268 | 240,620,068 |
| 2024-08-12 | 170.2 | 171.59 | 169.02 | 169.37 | -0.96% | 11,032 | 187,707,219 |
| 2024-08-09 | 173.2 | 175 | 171 | 171.02 | -1.32% | 13,382 | 230,580,310 |
| 2024-08-08 | 171.01 | 176.13 | 170.09 | 173.31 | +0.7% | 20,323 | 352,442,671 |
| 2024-08-07 | 173.6 | 173.71 | 170.93 | 172.1 | -0.86% | 14,629 | 251,830,835 |
| 2024-08-06 | 172 | 175.5 | 170.8 | 173.59 | +2.09% | 22,840 | 395,159,830 |
| 2024-08-05 | 170.5 | 175.35 | 170.03 | 170.03 | -0.94% | 27,555 | 475,744,753 |
| 2024-08-02 | 171.79 | 176.27 | 171.04 | 171.65 | -0.77% | 24,084 | 417,897,317 |
| 2024-08-01 | 174 | 176.49 | 171.33 | 172.98 | -1.49% | 26,485 | 459,265,003 |
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：