股票概览
142.34
+1.32%
+1.85
139
开盘价
143.86
最高价
138.87
最低价
15,025
成交量
数据更新至: 2024-06-28
技术指标
144.30
MA5 (5日均线)
149.54
MA10 (10日均线)
148.55
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 139 | 143.86 | 138.87 | 142.34 | +1.32% | 15,025 | 214,600,826 |
| 2024-06-27 | 144.85 | 145.19 | 139.5 | 140.49 | -4.42% | 14,858 | 211,046,711 |
| 2024-06-26 | 142.02 | 147.86 | 140.21 | 146.98 | +2.58% | 17,591 | 252,721,328 |
| 2024-06-25 | 147.65 | 148.2 | 141.2 | 143.29 | -3.44% | 19,438 | 279,036,688 |
| 2024-06-24 | 155 | 155.2 | 147 | 148.4 | -6.53% | 24,467 | 368,417,273 |
| 2024-06-21 | 155 | 160 | 153 | 158.77 | +3.23% | 14,499 | 228,364,255 |
| 2024-06-20 | 151.21 | 156.49 | 149 | 153.8 | +1.52% | 14,729 | 226,938,833 |
| 2024-06-19 | 155.13 | 156 | 149.2 | 151.5 | -3.39% | 15,410 | 233,719,282 |
| 2024-06-18 | 152.4 | 158 | 151.5 | 156.82 | +2.5% | 18,907 | 293,396,909 |
| 2024-06-17 | 145.69 | 155.51 | 144.37 | 153 | +5.01% | 24,681 | 374,841,487 |
| 2024-06-14 | 143.11 | 146.54 | 142.7 | 145.7 | +1.5% | 9,976 | 145,051,944 |
| 2024-06-13 | 145.21 | 145.21 | 140.98 | 143.55 | -1.15% | 11,419 | 163,560,227 |
| 2024-06-12 | 142.5 | 146.5 | 141.77 | 145.22 | +0.92% | 11,771 | 170,374,815 |
| 2024-06-11 | 143.84 | 145.45 | 141.43 | 143.9 | -0.76% | 13,580 | 193,950,267 |
| 2024-06-07 | 147.02 | 147.32 | 142.2 | 145 | -2.1% | 14,558 | 209,931,944 |
| 2024-06-06 | 151.41 | 153 | 147.58 | 148.11 | -1.97% | 12,863 | 192,384,907 |
| 2024-06-05 | 155.89 | 157.35 | 150.83 | 151.09 | -3.05% | 16,209 | 248,490,070 |
| 2024-06-04 | 151.11 | 159.02 | 149.57 | 155.85 | +3.14% | 30,102 | 470,164,554 |
| 2024-06-03 | 145.96 | 155 | 144.59 | 151.11 | +3.38% | 21,625 | 324,277,773 |
| 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 |
| 2024-04-30 | 138.55 | 144.88 | 138.55 | 139.85 | +0.34% | 14,003 | 198,719,297 |
| 2024-04-29 | 138.98 | 140.97 | 137.38 | 139.38 | -0.05% | 11,371 | 157,686,422 |
| 2024-04-26 | 141 | 142.5 | 138.38 | 139.45 | -1.14% | 10,231 | 143,425,198 |
| 2024-04-25 | 142.5 | 143.64 | 140.5 | 141.06 | -1.29% | 9,383 | 132,796,648 |
| 2024-04-24 | 140.76 | 145.3 | 140.76 | 142.9 | +0.29% | 9,797 | 139,854,778 |
| 2024-04-23 | 145 | 147 | 140.75 | 142.48 | -2.44% | 10,946 | 156,565,001 |
| 2024-04-22 | 140 | 146.8 | 137.71 | 146.05 | +6.06% | 28,288 | 407,049,266 |
| 2024-04-19 | 132.36 | 138 | 131 | 137.7 | +3.92% | 18,854 | 256,342,128 |
| 2024-04-18 | 142 | 142 | 131.65 | 132.5 | -7.27% | 30,329 | 412,626,833 |
| 2024-04-17 | 142 | 143.76 | 138.2 | 142.89 | +0.63% | 14,754 | 207,278,824 |
| 2024-04-16 | 140 | 146 | 138.5 | 141.99 | +1.42% | 30,152 | 429,610,299 |
| 2024-04-15 | 134.99 | 140.02 | 132.51 | 140 | +2.94% | 14,473 | 198,257,252 |
| 2024-04-12 | 131.47 | 137 | 130.97 | 136 | +3.42% | 13,288 | 179,556,558 |
| 2024-04-11 | 129 | 132.88 | 129 | 131.5 | +1.13% | 7,450 | 97,901,184 |
| 2024-04-10 | 127.3 | 130.54 | 126.2 | 130.03 | +2.14% | 8,737 | 112,716,745 |
| 2024-04-09 | 127.62 | 128.69 | 125.33 | 127.3 | -0.35% | 8,579 | 108,986,728 |
| 2024-04-08 | 128.43 | 129.97 | 127.3 | 127.75 | -0.58% | 7,655 | 98,238,377 |
| 2024-04-03 | 128.88 | 130.9 | 125.97 | 128.5 | -1% | 15,612 | 199,281,391 |
| 2024-04-02 | 122.28 | 131 | 122.28 | 129.8 | +5.54% | 16,817 | 215,024,567 |
| 2024-04-01 | 119.56 | 123 | 119.43 | 122.99 | +2.58% | 14,326 | 174,500,493 |
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：