股票概览
147.67
+8.57%
+11.66
138.73
开盘价
147.8
最高价
136.97
最低价
27,015
成交量
数据更新至: 2024-09-30
技术指标
136.31
MA5 (5日均线)
131.94
MA10 (10日均线)
126.53
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 138.73 | 147.8 | 136.97 | 147.67 | +8.57% | 27,015 | 387,049,295 |
| 2024-09-27 | 133 | 136.5 | 132 | 136.01 | +2.88% | 13,302 | 179,798,705 |
| 2024-09-26 | 131.69 | 133 | 129 | 132.2 | +0.45% | 22,198 | 289,585,259 |
| 2024-09-25 | 134.2 | 134.8 | 131.06 | 131.61 | -1.84% | 17,252 | 229,338,941 |
| 2024-09-24 | 131.85 | 134.8 | 128.28 | 134.08 | +2.09% | 23,877 | 314,819,878 |
| 2024-09-23 | 130.16 | 133.5 | 129.7 | 131.33 | +0.69% | 14,495 | 190,444,545 |
| 2024-09-20 | 130.55 | 133.05 | 129.28 | 130.43 | -1.26% | 16,275 | 212,321,446 |
| 2024-09-19 | 126.1 | 132.51 | 125.5 | 132.1 | +4.86% | 38,453 | 498,231,178 |
| 2024-09-18 | 119.52 | 126.37 | 118.22 | 125.98 | +6.76% | 22,559 | 277,935,132 |
| 2024-09-13 | 121.56 | 121.56 | 117 | 118 | -2.82% | 19,554 | 231,618,238 |
| 2024-09-12 | 125.48 | 126.51 | 121.3 | 121.42 | -2.65% | 12,427 | 152,657,890 |
| 2024-09-11 | 119.01 | 125.4 | 117.9 | 124.73 | +4.44% | 22,727 | 280,027,303 |
| 2024-09-10 | 122.76 | 122.76 | 117.35 | 119.43 | -1.87% | 23,164 | 276,278,787 |
| 2024-09-09 | 126.12 | 127.79 | 120.88 | 121.7 | -3.64% | 24,687 | 303,592,434 |
| 2024-09-06 | 124.4 | 128.5 | 124.21 | 126.3 | +1.58% | 21,794 | 276,908,258 |
| 2024-09-05 | 123.55 | 126.5 | 123.02 | 124.33 | +1.02% | 16,102 | 200,489,118 |
| 2024-09-04 | 117.08 | 124.59 | 116.91 | 123.07 | +4.25% | 18,798 | 230,010,987 |
| 2024-09-03 | 115.56 | 118.18 | 114.17 | 118.05 | +2.31% | 20,881 | 243,566,321 |
| 2024-09-02 | 117 | 117.43 | 114.26 | 115.39 | -1.12% | 11,111 | 128,682,547 |
| 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 |
| 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：