股票概览
116.7
+1.69%
+1.94
114.1
开盘价
118.18
最高价
113.7
最低价
18,606
成交量
数据更新至: 2024-08-30
技术指标
114.43
MA5 (5日均线)
115.62
MA10 (10日均线)
117.93
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 | 114.1 | 118.18 | 113.7 | 116.7 | +1.69% | 18,606 | 217,804,769 |
| 2024-08-29 | 111.68 | 116.18 | 110.61 | 114.76 | +2.25% | 10,696 | 121,618,636 |
| 2024-08-28 | 113.3 | 115.96 | 111.54 | 112.23 | -1.21% | 8,440 | 95,504,777 |
| 2024-08-27 | 114.34 | 114.65 | 112.67 | 113.6 | -1.09% | 6,935 | 78,951,063 |
| 2024-08-26 | 115.15 | 116.34 | 113.43 | 114.85 | +0.02% | 10,172 | 116,801,652 |
| 2024-08-23 | 115.54 | 117.7 | 114.76 | 114.83 | -1.23% | 7,061 | 81,711,619 |
| 2024-08-22 | 116.05 | 117.88 | 115.85 | 116.26 | +0.44% | 10,540 | 123,039,384 |
| 2024-08-21 | 117.8 | 120.29 | 115.7 | 115.75 | -2.33% | 12,802 | 150,662,849 |
| 2024-08-20 | 118.35 | 119.9 | 117.12 | 118.51 | -0.14% | 14,757 | 174,033,048 |
| 2024-08-19 | 121.4 | 123.29 | 118.68 | 118.68 | -2.24% | 14,628 | 176,756,071 |
| 2024-08-16 | 118.75 | 126 | 118.75 | 121.4 | +4.33% | 44,234 | 544,197,786 |
| 2024-08-15 | 116.86 | 117.3 | 114.7 | 116.36 | -0.63% | 15,310 | 177,379,777 |
| 2024-08-14 | 119.17 | 119.23 | 117.04 | 117.1 | -1.96% | 4,489 | 52,947,366 |
| 2024-08-13 | 118.98 | 119.78 | 117.01 | 119.44 | +0.68% | 8,792 | 103,753,447 |
| 2024-08-12 | 120.4 | 121.17 | 118.58 | 118.63 | -1.94% | 10,406 | 124,154,332 |
| 2024-08-09 | 125 | 126.3 | 120.72 | 120.98 | -2.91% | 9,930 | 121,123,955 |
| 2024-08-08 | 124.15 | 125.79 | 123.16 | 124.6 | +0.08% | 7,699 | 95,890,016 |
| 2024-08-07 | 120.45 | 126.49 | 119.67 | 124.5 | +2.89% | 15,725 | 195,407,755 |
| 2024-08-06 | 119.29 | 121.11 | 117.61 | 121 | +2.1% | 6,059 | 72,376,128 |
| 2024-08-05 | 119.51 | 121.7 | 118.11 | 118.51 | -1.24% | 5,388 | 64,462,753 |
| 2024-08-02 | 121 | 122 | 120 | 120 | -1.32% | 5,665 | 68,430,611 |
| 2024-08-01 | 124.72 | 125.37 | 121.12 | 121.61 | -2.49% | 6,900 | 84,625,169 |
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：