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)
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 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 |
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：