股票概览
146.17
-3.02%
-4.55
150.87
开盘价
151.49
最高价
145.94
最低价
19,464
成交量
数据更新至: 2024-05-31
技术指标
151.49
MA5 (5日均线)
154.24
MA10 (10日均线)
157.31
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 150.87 | 151.49 | 145.94 | 146.17 | -3.02% | 19,464 | 287,410,257 |
| 2024-05-30 | 153.9 | 154.2 | 149.5 | 150.72 | -2% | 11,675 | 176,216,319 |
| 2024-05-29 | 153.88 | 155.45 | 152.37 | 153.8 | -0.13% | 7,663 | 117,779,924 |
| 2024-05-28 | 153.31 | 157.66 | 151.34 | 154 | +0.81% | 18,338 | 283,091,065 |
| 2024-05-27 | 157 | 157.68 | 149 | 152.76 | -1.92% | 21,099 | 320,420,620 |
| 2024-05-24 | 153.5 | 157.11 | 151.48 | 155.75 | +3.16% | 24,915 | 384,900,441 |
| 2024-05-23 | 152.6 | 155.1 | 150.3 | 150.98 | -1.09% | 20,288 | 309,178,358 |
| 2024-05-22 | 158.86 | 159.55 | 150.33 | 152.65 | -5.73% | 27,838 | 426,445,452 |
| 2024-05-21 | 163.5 | 167.32 | 161 | 161.93 | -1.05% | 18,855 | 308,609,408 |
| 2024-05-20 | 162.9 | 163.86 | 156.68 | 163.65 | +0.06% | 25,893 | 414,161,166 |
| 2024-05-17 | 166 | 168.5 | 160.21 | 163.56 | -2.18% | 18,210 | 296,440,413 |
| 2024-05-16 | 166.81 | 169.5 | 165.76 | 167.21 | -0.65% | 12,081 | 202,682,159 |
| 2024-05-15 | 172 | 178.57 | 165.71 | 168.3 | -4.81% | 22,649 | 386,353,725 |
| 2024-05-14 | 163.53 | 178.57 | 163.49 | 176.8 | +6.81% | 25,718 | 446,965,050 |
| 2024-05-13 | 160 | 168 | 158.24 | 165.53 | +3.26% | 18,768 | 306,198,288 |
| 2024-05-10 | 154.05 | 161.8 | 150.8 | 160.3 | +4.39% | 23,841 | 374,854,172 |
| 2024-05-09 | 148.5 | 155.55 | 147.57 | 153.56 | +4.16% | 22,923 | 350,359,232 |
| 2024-05-08 | 150.12 | 154.8 | 146 | 147.43 | -2.36% | 15,586 | 232,359,699 |
| 2024-05-07 | 148 | 153.78 | 147 | 151 | +0.67% | 11,920 | 179,772,261 |
| 2024-05-06 | 140 | 150.99 | 139.99 | 150 | +7.26% | 18,269 | 267,270,302 |
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：