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)
N/A
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 |
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：