股票概览
162.88
-0.4%
-0.66
162.59
开盘价
165.32
最高价
162.2
最低价
10,523
成交量
数据更新至: 2024-05-31
技术指标
162.74
MA5 (5日均线)
170.27
MA10 (10日均线)
181.50
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 | 162.59 | 165.32 | 162.2 | 162.88 | -0.4% | 10,523 | 172,037,219 |
| 2024-05-30 | 157.87 | 165 | 157.11 | 163.54 | +2.47% | 17,120 | 278,850,749 |
| 2024-05-29 | 161.73 | 163.51 | 158.02 | 159.6 | -1.18% | 11,959 | 191,279,366 |
| 2024-05-28 | 165 | 167.77 | 161.19 | 161.51 | -2.79% | 12,346 | 202,248,370 |
| 2024-05-27 | 165.44 | 166.61 | 159.5 | 166.15 | +1.03% | 16,936 | 276,221,220 |
| 2024-05-24 | 170.06 | 172.29 | 164.08 | 164.45 | -3.93% | 21,017 | 351,017,899 |
| 2024-05-23 | 172 | 174.85 | 170.07 | 171.17 | -1.43% | 17,594 | 303,208,364 |
| 2024-05-22 | 189 | 189 | 170.08 | 173.65 | -7.48% | 34,916 | 618,780,842 |
| 2024-05-21 | 190.8 | 195 | 187.36 | 187.68 | -2.3% | 15,772 | 301,105,422 |
| 2024-05-20 | 181.7 | 194.97 | 179.72 | 192.09 | +4.42% | 26,351 | 497,740,577 |
| 2024-05-17 | 180.08 | 184.28 | 177.26 | 183.96 | +2.66% | 19,250 | 350,390,416 |
| 2024-05-16 | 180.8 | 181.98 | 177.11 | 179.2 | -0.04% | 14,677 | 263,733,531 |
| 2024-05-15 | 180 | 182.12 | 177.1 | 179.28 | -0.21% | 14,650 | 263,437,690 |
| 2024-05-14 | 184.09 | 186.58 | 179 | 179.66 | -2.94% | 20,076 | 364,391,391 |
| 2024-05-13 | 193.98 | 195 | 184.1 | 185.1 | -6.09% | 32,731 | 616,352,810 |
| 2024-05-10 | 205.88 | 207.5 | 192.5 | 197.1 | -2.43% | 30,029 | 600,765,163 |
| 2024-05-09 | 204.5 | 206 | 200.09 | 202.01 | -0.03% | 21,989 | 446,460,052 |
| 2024-05-08 | 206.16 | 206.48 | 199.39 | 202.08 | -2.41% | 28,625 | 579,079,066 |
| 2024-05-07 | 210.61 | 213.49 | 205.8 | 207.08 | -2.23% | 26,406 | 552,037,882 |
| 2024-05-06 | 211 | 215.01 | 202.52 | 211.8 | -0.26% | 36,956 | 770,695,596 |
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：