股票概览
151
+0.27%
+0.4
149.6
开盘价
154.59
最高价
149.2
最低价
9,478
成交量
数据更新至: 2024-06-28
技术指标
154.14
MA5 (5日均线)
163.39
MA10 (10日均线)
163.45
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 149.6 | 154.59 | 149.2 | 151 | +0.27% | 9,478 | 144,444,742 |
| 2024-06-27 | 154.04 | 155.08 | 150 | 150.6 | -2.76% | 10,165 | 154,249,229 |
| 2024-06-26 | 151.24 | 155.33 | 147.6 | 154.88 | +2.85% | 18,309 | 277,147,637 |
| 2024-06-25 | 163.52 | 164.65 | 150.25 | 150.59 | -7.98% | 23,932 | 371,743,850 |
| 2024-06-24 | 173.5 | 173.5 | 163.38 | 163.65 | -5.7% | 19,342 | 323,141,250 |
| 2024-06-21 | 173.04 | 175.88 | 168.68 | 173.55 | -1.27% | 14,429 | 249,062,047 |
| 2024-06-20 | 170 | 182.5 | 169.15 | 175.79 | +3.4% | 29,905 | 531,540,228 |
| 2024-06-19 | 173.3 | 173.68 | 168.5 | 170.01 | -1.69% | 11,594 | 197,701,082 |
| 2024-06-18 | 169.78 | 173.9 | 169.66 | 172.94 | +1.18% | 11,824 | 203,765,534 |
| 2024-06-17 | 169.32 | 174.1 | 167.35 | 170.92 | +0.86% | 17,162 | 292,885,186 |
| 2024-06-14 | 165.59 | 169.93 | 164.5 | 169.46 | +1.29% | 15,574 | 261,905,451 |
| 2024-06-13 | 166.88 | 170.25 | 166.48 | 167.31 | +0.25% | 12,990 | 218,652,738 |
| 2024-06-12 | 163.49 | 168.6 | 162.34 | 166.9 | +2.52% | 16,384 | 272,927,397 |
| 2024-06-11 | 155.49 | 163.26 | 153.69 | 162.79 | +4.51% | 16,505 | 261,759,048 |
| 2024-06-07 | 157.74 | 157.8 | 152.48 | 155.77 | -0.88% | 16,499 | 254,968,802 |
| 2024-06-06 | 163.4 | 164.4 | 156 | 157.15 | -4.29% | 19,265 | 308,544,306 |
| 2024-06-05 | 165.44 | 169.61 | 164.1 | 164.19 | -0.13% | 14,418 | 240,645,538 |
| 2024-06-04 | 163 | 164.71 | 160.94 | 164.4 | +0.09% | 9,963 | 162,159,287 |
| 2024-06-03 | 162.87 | 167.5 | 162 | 164.26 | +0.85% | 14,464 | 238,230,902 |
| 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 |
| 2024-04-30 | 215 | 228 | 210.88 | 212.35 | -1.86% | 40,758 | 890,369,646 |
| 2024-04-29 | 216 | 220.15 | 207.9 | 216.37 | -1.65% | 57,647 | 1,234,661,031 |
| 2024-04-26 | 186 | 222.59 | 182.77 | 220 | +18.6% | 85,229 | 1,791,132,489 |
| 2024-04-25 | 175.84 | 186.2 | 174.98 | 185.49 | +5.39% | 27,846 | 508,259,258 |
| 2024-04-24 | 170.15 | 178 | 170.15 | 176 | +1.53% | 18,760 | 327,891,894 |
| 2024-04-23 | 177.88 | 181.6 | 173.35 | 173.35 | -3.16% | 18,287 | 325,473,611 |
| 2024-04-22 | 171.68 | 182.3 | 168.32 | 179 | +2.05% | 24,825 | 439,138,188 |
| 2024-04-19 | 164.5 | 179.39 | 161.72 | 175.41 | +5.83% | 31,017 | 531,355,829 |
| 2024-04-18 | 161.88 | 168.88 | 156.6 | 165.75 | +1.94% | 21,005 | 343,850,693 |
| 2024-04-17 | 164.33 | 166.8 | 155.25 | 162.6 | +0.87% | 24,097 | 389,018,272 |
| 2024-04-16 | 167.39 | 169.8 | 160.66 | 161.2 | -5.62% | 24,592 | 402,058,899 |
| 2024-04-15 | 173 | 175 | 162.01 | 170.8 | -1.84% | 20,816 | 351,222,561 |
| 2024-04-12 | 174.8 | 177.98 | 169.22 | 174 | +0.46% | 23,390 | 407,477,967 |
| 2024-04-11 | 165.01 | 177.9 | 165.01 | 173.2 | +3.1% | 25,235 | 433,991,529 |
| 2024-04-10 | 172 | 172.8 | 162.8 | 168 | -3.26% | 25,700 | 427,731,262 |
| 2024-04-09 | 169 | 176.83 | 168.12 | 173.66 | +1.82% | 19,713 | 340,567,265 |
| 2024-04-08 | 173.97 | 175.59 | 166 | 170.55 | -3.1% | 23,102 | 393,453,861 |
| 2024-04-03 | 177 | 178.6 | 168.5 | 176 | 0% | 25,340 | 438,716,682 |
| 2024-04-02 | 183.3 | 183.42 | 170.11 | 176 | -5.31% | 40,325 | 711,283,834 |
| 2024-04-01 | 192.11 | 199.44 | 181.88 | 185.86 | +1.39% | 38,712 | 734,904,054 |
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：