股票概览
112.89
-0.12%
-0.14
113.65
开盘价
114.55
最高价
112.5
最低价
10,843
成交量
数据更新至: 2024-05-31
技术指标
112.98
MA5 (5日均线)
114.90
MA10 (10日均线)
139.26
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 | 113.65 | 114.55 | 112.5 | 112.89 | -0.12% | 10,843 | 122,715,172 |
| 2024-05-30 | 112.11 | 113.49 | 111.31 | 113.03 | +0.54% | 5,955 | 67,001,355 |
| 2024-05-29 | 112.53 | 114.12 | 112 | 112.42 | -0.74% | 7,504 | 84,628,851 |
| 2024-05-28 | 113 | 114.5 | 112.36 | 113.26 | -0.04% | 11,824 | 134,126,228 |
| 2024-05-27 | 112.81 | 113.5 | 111.28 | 113.3 | +0.31% | 11,341 | 127,522,459 |
| 2024-05-24 | 114.7 | 115.78 | 111.73 | 112.95 | -1.78% | 15,834 | 178,843,522 |
| 2024-05-23 | 116.75 | 117.47 | 114.66 | 115 | -1.33% | 10,803 | 125,141,355 |
| 2024-05-22 | 117.3 | 118.2 | 116.05 | 116.55 | -0.64% | 12,228 | 143,101,463 |
| 2024-05-21 | 121.89 | 122.25 | 117 | 117.3 | -4.08% | 19,843 | 235,546,421 |
| 2024-05-20 | 123.37 | 125.2 | 121.85 | 122.29 | -0.56% | 12,681 | 156,355,438 |
| 2024-05-17 | 121.71 | 123.33 | 120.72 | 122.98 | +1.22% | 11,579 | 141,206,055 |
| 2024-05-16 | 120.75 | 124.78 | 120.28 | 121.5 | +0.92% | 13,430 | 164,187,353 |
| 2024-05-15 | 122.99 | 122.99 | 120.3 | 120.39 | -1.96% | 11,450 | 139,146,728 |
| 2024-05-14 | 122.27 | 124 | 121.75 | 122.8 | -33.44% | 12,591 | 154,489,101 |
| 2024-05-13 | 188 | 188.55 | 184.29 | 184.5 | -2.28% | 14,427 | 267,351,819 |
| 2024-05-10 | 192.51 | 193.87 | 188 | 188.8 | -2.11% | 15,328 | 290,168,933 |
| 2024-05-09 | 193.97 | 195.95 | 191.99 | 192.87 | -0.31% | 10,946 | 211,947,604 |
| 2024-05-08 | 195 | 199.55 | 192.34 | 193.47 | -0.56% | 12,896 | 251,957,023 |
| 2024-05-07 | 194.24 | 196.18 | 193.2 | 194.56 | +0.16% | 8,601 | 167,436,939 |
| 2024-05-06 | 188.31 | 194.7 | 188.3 | 194.25 | +4.2% | 17,127 | 330,766,244 |
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：