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)
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 | 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 |
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：