股票概览
163.88
+8.67%
+13.08
154.78
开盘价
164.99
最高价
154.04
最低价
31,507
成交量
数据更新至: 2024-09-30
技术指标
149.56
MA5 (5日均线)
148.85
MA10 (10日均线)
143.37
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 | 154.78 | 164.99 | 154.04 | 163.88 | +8.67% | 31,507 | 507,898,374 |
| 2024-09-27 | 147.2 | 155 | 141.1 | 150.8 | +2.59% | 17,681 | 261,257,447 |
| 2024-09-26 | 141.05 | 147 | 137.89 | 147 | +3.43% | 17,907 | 254,094,536 |
| 2024-09-25 | 143.99 | 146.8 | 141.35 | 142.12 | -1.31% | 17,628 | 254,191,657 |
| 2024-09-24 | 145.24 | 147.98 | 138.38 | 144 | -0.72% | 27,813 | 394,406,694 |
| 2024-09-23 | 148.95 | 152.5 | 144.36 | 145.04 | -2.85% | 14,089 | 206,699,518 |
| 2024-09-20 | 152.72 | 152.99 | 148.1 | 149.29 | -2.65% | 11,788 | 176,755,965 |
| 2024-09-19 | 148.12 | 154 | 147.61 | 153.36 | +2.86% | 20,094 | 306,129,721 |
| 2024-09-18 | 143.8 | 149.8 | 143 | 149.1 | +3.62% | 12,968 | 191,823,593 |
| 2024-09-13 | 147.58 | 150.25 | 143.5 | 143.89 | -2.43% | 10,824 | 157,748,924 |
| 2024-09-12 | 146.42 | 148.98 | 145.15 | 147.48 | +0.12% | 12,165 | 178,865,687 |
| 2024-09-11 | 138.36 | 147.5 | 137.36 | 147.3 | +6.24% | 21,311 | 308,669,960 |
| 2024-09-10 | 134.5 | 141.5 | 134.3 | 138.65 | +2.57% | 10,616 | 147,370,554 |
| 2024-09-09 | 132.87 | 136.33 | 129.55 | 135.17 | +1.72% | 10,530 | 140,527,499 |
| 2024-09-06 | 134.55 | 135.29 | 132.7 | 132.89 | -1.22% | 3,795 | 50,731,069 |
| 2024-09-05 | 137.9 | 138 | 133.88 | 134.53 | -0.75% | 5,992 | 80,860,664 |
| 2024-09-04 | 135.39 | 137.4 | 133.01 | 135.55 | +0.22% | 5,751 | 78,098,802 |
| 2024-09-03 | 134.5 | 136.65 | 132.2 | 135.25 | +0.56% | 8,299 | 111,304,412 |
| 2024-09-02 | 137.3 | 138.2 | 133.88 | 134.5 | -2.22% | 10,334 | 140,178,775 |
| 2024-08-30 | 135.8 | 139.99 | 135.18 | 137.55 | +1.15% | 11,224 | 154,821,597 |
| 2024-08-29 | 134.1 | 138.5 | 133.3 | 135.98 | -0.16% | 10,143 | 137,812,501 |
| 2024-08-28 | 133.1 | 137.38 | 132.61 | 136.2 | +1.9% | 12,242 | 166,254,017 |
| 2024-08-27 | 127.63 | 134.6 | 127.55 | 133.66 | +4.27% | 21,592 | 284,911,578 |
| 2024-08-26 | 125.23 | 129.31 | 124.5 | 128.19 | +1.74% | 13,607 | 173,841,394 |
| 2024-08-23 | 124.78 | 128.5 | 124.54 | 126 | +0.16% | 9,412 | 118,813,092 |
| 2024-08-22 | 126.8 | 127.58 | 124.65 | 125.8 | -0.87% | 9,976 | 125,344,106 |
| 2024-08-21 | 124.74 | 127.85 | 123.82 | 126.9 | +1.73% | 14,767 | 186,032,205 |
| 2024-08-20 | 130 | 130.1 | 124 | 124.74 | -3.93% | 16,827 | 212,597,838 |
| 2024-08-19 | 128 | 133.6 | 127.09 | 129.84 | +1.73% | 23,395 | 305,998,709 |
| 2024-08-16 | 135 | 135.65 | 127.2 | 127.63 | -5.45% | 23,120 | 301,462,435 |
| 2024-08-15 | 137.9 | 138.29 | 131.88 | 134.99 | -2.39% | 22,690 | 303,995,304 |
| 2024-08-14 | 146.36 | 146.36 | 137.41 | 138.29 | -5.01% | 17,150 | 241,754,949 |
| 2024-08-13 | 143.56 | 146.04 | 142.17 | 145.58 | +1.2% | 7,599 | 109,397,345 |
| 2024-08-12 | 140.25 | 144.84 | 140.25 | 143.85 | +1.24% | 8,953 | 128,418,292 |
| 2024-08-09 | 139.59 | 144 | 139 | 142.09 | +1.81% | 11,847 | 168,711,712 |
| 2024-08-08 | 136.36 | 141.85 | 134.5 | 139.56 | +1.39% | 10,929 | 151,366,754 |
| 2024-08-07 | 130.5 | 138.57 | 130.5 | 137.64 | +7.19% | 17,615 | 237,861,796 |
| 2024-08-06 | 128.07 | 130.3 | 126.5 | 128.41 | +0.52% | 7,319 | 93,512,753 |
| 2024-08-05 | 130.01 | 133.29 | 127.38 | 127.75 | -2.13% | 8,426 | 109,128,035 |
| 2024-08-02 | 133.06 | 133.75 | 129.97 | 130.53 | -2.65% | 6,529 | 85,921,485 |
| 2024-08-01 | 133.82 | 137.41 | 133 | 134.08 | +0.19% | 12,314 | 165,439,089 |
| 2024-07-31 | 128.05 | 135.58 | 127 | 133.82 | +4.5% | 13,612 | 180,737,158 |
| 2024-07-30 | 132.31 | 132.31 | 126.8 | 128.06 | -3.47% | 18,223 | 233,107,879 |
| 2024-07-29 | 139.3 | 139.3 | 131.16 | 132.66 | -4.81% | 14,143 | 188,773,668 |
| 2024-07-26 | 135.4 | 140.56 | 135.4 | 139.36 | +2.7% | 7,282 | 100,961,377 |
| 2024-07-25 | 137 | 139.5 | 135.31 | 135.7 | -1.67% | 8,788 | 120,678,522 |
| 2024-07-24 | 146 | 147.28 | 137.28 | 138.01 | -4.95% | 12,951 | 182,429,331 |
| 2024-07-23 | 146.56 | 146.56 | 143 | 145.2 | -1.08% | 7,100 | 102,838,639 |
| 2024-07-22 | 146.65 | 147.6 | 142.23 | 146.78 | +0.05% | 8,088 | 117,623,310 |
| 2024-07-19 | 152.5 | 152.66 | 146.2 | 146.7 | -4.25% | 12,577 | 187,718,199 |
| 2024-07-18 | 143.94 | 153.3 | 143 | 153.21 | +5.96% | 14,685 | 219,446,994 |
| 2024-07-17 | 147 | 148.52 | 143.2 | 144.59 | -1.76% | 9,290 | 134,848,208 |
| 2024-07-16 | 145.62 | 150.29 | 145 | 147.18 | +0.33% | 11,131 | 164,609,315 |
| 2024-07-15 | 146.3 | 147.47 | 143.5 | 146.7 | -0.92% | 8,565 | 124,577,151 |
| 2024-07-12 | 149.73 | 150 | 147.31 | 148.06 | -1.12% | 5,566 | 82,605,893 |
| 2024-07-11 | 149.4 | 151.8 | 148 | 149.73 | +0.23% | 8,897 | 133,240,130 |
| 2024-07-10 | 148.08 | 150.86 | 147.44 | 149.38 | +0.66% | 10,143 | 151,345,509 |
| 2024-07-09 | 147 | 150.39 | 145 | 148.4 | +0.6% | 12,759 | 188,233,869 |
| 2024-07-08 | 140.26 | 149.8 | 140.2 | 147.52 | +5.21% | 19,399 | 283,599,402 |
| 2024-07-05 | 138 | 142.86 | 134.6 | 140.22 | +1.32% | 10,524 | 145,645,378 |
| 2024-07-04 | 137.02 | 141.18 | 137.02 | 138.39 | +0.99% | 9,946 | 138,227,554 |
| 2024-07-03 | 138.01 | 142.35 | 136.67 | 137.03 | -1.6% | 12,192 | 170,439,856 |
| 2024-07-02 | 138.88 | 141.5 | 138.03 | 139.26 | -0.05% | 9,993 | 139,630,387 |
| 2024-07-01 | 142.34 | 143.39 | 134.66 | 139.33 | -2.11% | 20,832 | 287,503,291 |
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：