股票概览
185
+1.87%
+3.39
181.71
开盘价
186
最高价
181.71
最低价
10,484
成交量
数据更新至: 2024-05-31
技术指标
182.89
MA5 (5日均线)
186.93
MA10 (10日均线)
191.37
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 181.71 | 186 | 181.71 | 185 | +1.87% | 10,484 | 193,469,734 |
| 2024-05-30 | 183.99 | 184.35 | 180.7 | 181.61 | -1.29% | 7,289 | 132,577,154 |
| 2024-05-29 | 179.46 | 185.7 | 179.4 | 183.99 | +2.56% | 11,609 | 212,913,319 |
| 2024-05-28 | 184 | 184.58 | 179.38 | 179.4 | -2.73% | 10,866 | 197,021,577 |
| 2024-05-27 | 185.59 | 186.68 | 180.26 | 184.44 | -0.61% | 12,565 | 229,249,679 |
| 2024-05-24 | 187.01 | 189.8 | 185.46 | 185.58 | -1.38% | 8,174 | 152,940,939 |
| 2024-05-23 | 192.28 | 192.28 | 188.12 | 188.18 | -2.14% | 10,043 | 190,535,329 |
| 2024-05-22 | 195.97 | 196 | 191.81 | 192.29 | -1.79% | 12,845 | 247,492,770 |
| 2024-05-21 | 193.33 | 198.5 | 192.64 | 195.79 | +1.44% | 17,414 | 342,415,037 |
| 2024-05-20 | 194 | 195.28 | 191.89 | 193.01 | -0.38% | 8,178 | 158,249,924 |
| 2024-05-17 | 193 | 196.05 | 191.01 | 193.74 | +0.16% | 8,817 | 170,121,689 |
| 2024-05-16 | 194.42 | 197.5 | 191.77 | 193.44 | -0.8% | 10,112 | 196,467,769 |
| 2024-05-15 | 197.36 | 199.46 | 195 | 195 | -1.31% | 8,800 | 173,402,603 |
| 2024-05-14 | 195 | 198.99 | 195 | 197.59 | +2.62% | 14,363 | 282,808,580 |
| 2024-05-13 | 191.98 | 195.15 | 190.31 | 192.55 | -1.09% | 12,213 | 235,284,172 |
| 2024-05-10 | 197.8 | 199.28 | 193.8 | 194.67 | -1.58% | 10,545 | 205,837,155 |
| 2024-05-09 | 197.25 | 198.65 | 196.5 | 197.8 | +0.61% | 9,735 | 192,170,641 |
| 2024-05-08 | 199 | 201.58 | 196.37 | 196.6 | -1.82% | 13,220 | 262,241,625 |
| 2024-05-07 | 196 | 201.74 | 196 | 200.24 | +1.94% | 14,094 | 281,743,219 |
| 2024-05-06 | 199.1 | 201 | 196.17 | 196.42 | +0.39% | 15,422 | 305,343,500 |
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：