股票概览
184.33
+1.97%
+3.57
180.14
开盘价
188
最高价
180.1
最低价
88,852
成交量
数据更新至: 2024-07-31
技术指标
181.51
MA5 (5日均线)
187.52
MA10 (10日均线)
191.00
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 | 180.14 | 188 | 180.1 | 184.33 | +1.97% | 88,852 | 1,643,340,571 |
| 2024-07-30 | 176.99 | 180.79 | 173.2 | 180.76 | +1.18% | 77,579 | 1,372,333,723 |
| 2024-07-29 | 180.23 | 182.99 | 178.01 | 178.65 | -2.03% | 54,955 | 987,331,352 |
| 2024-07-26 | 181.79 | 183.7 | 179.27 | 182.35 | +0.48% | 44,074 | 800,434,707 |
| 2024-07-25 | 181.01 | 184.45 | 179.66 | 181.47 | +0.26% | 58,104 | 1,053,333,178 |
| 2024-07-24 | 184.99 | 186.55 | 180.01 | 181 | -2.32% | 73,152 | 1,334,453,523 |
| 2024-07-23 | 197 | 197.59 | 185.29 | 185.29 | -5.94% | 84,168 | 1,591,115,756 |
| 2024-07-22 | 204.09 | 204.09 | 196.3 | 197 | -3.44% | 67,253 | 1,339,006,204 |
| 2024-07-19 | 199.2 | 204.66 | 196.83 | 204.01 | +1.85% | 69,484 | 1,403,420,242 |
| 2024-07-18 | 198.5 | 204.3 | 198 | 200.3 | +0.45% | 61,207 | 1,232,216,709 |
| 2024-07-17 | 193 | 199.61 | 190.7 | 199.4 | +3.22% | 66,997 | 1,317,540,300 |
| 2024-07-16 | 194.99 | 196.2 | 192.04 | 193.18 | -1.39% | 50,324 | 974,223,634 |
| 2024-07-15 | 197.1 | 199.48 | 194.49 | 195.9 | -0.67% | 47,412 | 931,386,465 |
| 2024-07-12 | 194.96 | 198.65 | 192.35 | 197.22 | +2.09% | 73,127 | 1,433,158,257 |
| 2024-07-11 | 193.65 | 198.56 | 190.51 | 193.19 | +1% | 76,746 | 1,497,542,128 |
| 2024-07-10 | 187.91 | 195.67 | 186.66 | 191.28 | +0.78% | 65,058 | 1,246,236,821 |
| 2024-07-09 | 189.02 | 190.98 | 184.23 | 189.8 | -0.11% | 99,167 | 1,858,001,733 |
| 2024-07-08 | 192.88 | 194.36 | 188.88 | 190 | -1.81% | 50,222 | 959,466,218 |
| 2024-07-05 | 196.65 | 198.56 | 192.89 | 193.5 | -3.9% | 45,332 | 881,971,499 |
| 2024-07-04 | 203.41 | 205.6 | 199.5 | 201.35 | -1.01% | 47,284 | 954,006,983 |
| 2024-07-03 | 208.5 | 209.81 | 203 | 203.41 | -2.51% | 41,840 | 858,122,704 |
| 2024-07-02 | 206 | 211.4 | 204.62 | 208.64 | +0.76% | 52,774 | 1,101,803,713 |
| 2024-07-01 | 209 | 211.63 | 204.03 | 207.06 | -1.81% | 60,467 | 1,249,992,167 |
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：