股票概览
124.72
+3.78%
+4.54
120.18
开盘价
125.35
最高价
119.61
最低价
8,981
成交量
数据更新至: 2024-07-31
技术指标
121.56
MA5 (5日均线)
123.32
MA10 (10日均线)
122.85
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 | 120.18 | 125.35 | 119.61 | 124.72 | +3.78% | 8,981 | 110,443,425 |
| 2024-07-30 | 120.01 | 121.97 | 119.29 | 120.18 | -0.1% | 6,040 | 72,716,822 |
| 2024-07-29 | 122 | 122.6 | 120.18 | 120.3 | -1.08% | 7,655 | 92,686,588 |
| 2024-07-26 | 121.71 | 126.33 | 120.5 | 121.61 | +0.51% | 14,251 | 175,772,807 |
| 2024-07-25 | 121 | 121.81 | 119.06 | 120.99 | -0.75% | 7,555 | 90,954,386 |
| 2024-07-24 | 121.81 | 123 | 120.1 | 121.9 | -0.33% | 9,658 | 117,314,184 |
| 2024-07-23 | 125.5 | 125.85 | 122.18 | 122.3 | -2.85% | 7,684 | 94,978,191 |
| 2024-07-22 | 127.88 | 128.89 | 125.02 | 125.89 | -1.65% | 12,088 | 152,358,893 |
| 2024-07-19 | 126.73 | 129.2 | 126.21 | 128 | +0.55% | 9,918 | 126,991,752 |
| 2024-07-18 | 126.05 | 129.2 | 125.94 | 127.3 | -0.16% | 10,558 | 134,621,159 |
| 2024-07-17 | 126.07 | 129.8 | 126.07 | 127.5 | -0.27% | 10,047 | 128,635,744 |
| 2024-07-16 | 127 | 128.68 | 124.77 | 127.85 | +0.35% | 13,194 | 167,641,321 |
| 2024-07-15 | 123.29 | 127.9 | 123.01 | 127.4 | +3.43% | 15,002 | 189,015,088 |
| 2024-07-12 | 123.88 | 124.61 | 121.02 | 123.18 | -0.34% | 8,754 | 107,734,723 |
| 2024-07-11 | 123.76 | 125 | 122.05 | 123.6 | -0.14% | 9,959 | 123,017,623 |
| 2024-07-10 | 121 | 124.9 | 120.34 | 123.77 | +2.33% | 16,194 | 200,521,084 |
| 2024-07-09 | 115.16 | 122.01 | 114.41 | 120.95 | +4.76% | 15,156 | 179,911,934 |
| 2024-07-08 | 115.94 | 117.5 | 114.38 | 115.45 | -1.99% | 6,515 | 75,276,586 |
| 2024-07-05 | 116.01 | 118.36 | 112.11 | 117.8 | +1.36% | 13,156 | 151,591,008 |
| 2024-07-04 | 112.85 | 117.8 | 112.85 | 116.22 | +2.99% | 12,352 | 143,293,502 |
| 2024-07-03 | 116.63 | 117.62 | 112.71 | 112.85 | -3.53% | 9,054 | 103,274,944 |
| 2024-07-02 | 115.3 | 117.49 | 113.18 | 116.98 | +1.55% | 12,994 | 150,766,224 |
| 2024-07-01 | 112.55 | 115.85 | 111.7 | 115.2 | +2.82% | 9,662 | 110,184,390 |
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：