股票概览
166.22
+20%
+27.7
148
开盘价
166.22
最高价
143.68
最低价
36,541
成交量
数据更新至: 2024-09-30
技术指标
134.19
MA5 (5日均线)
131.55
MA10 (10日均线)
130.90
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 | 148 | 166.22 | 143.68 | 166.22 | +20% | 36,541 | 571,633,685 |
| 2024-09-27 | 126 | 139.47 | 126 | 138.52 | +11.91% | 21,051 | 278,454,916 |
| 2024-09-26 | 120 | 123.8 | 116.11 | 123.78 | +2.15% | 23,367 | 280,261,818 |
| 2024-09-25 | 122 | 125.97 | 120.31 | 121.18 | -0.07% | 19,317 | 238,755,254 |
| 2024-09-24 | 122.8 | 123.58 | 116.5 | 121.27 | -0.09% | 24,028 | 287,561,226 |
| 2024-09-23 | 126.7 | 128.45 | 120.8 | 121.38 | -5.16% | 14,089 | 173,894,945 |
| 2024-09-20 | 130.97 | 130.97 | 125.3 | 127.98 | -2.28% | 8,507 | 108,113,165 |
| 2024-09-19 | 133.17 | 135.8 | 130.1 | 130.97 | -0.4% | 10,328 | 137,267,994 |
| 2024-09-18 | 132 | 133.98 | 130.01 | 131.5 | -0.89% | 5,969 | 78,561,711 |
| 2024-09-13 | 135.8 | 137.34 | 132.22 | 132.68 | -2.3% | 7,815 | 104,468,174 |
| 2024-09-12 | 136.49 | 140.54 | 135.04 | 135.8 | -0.51% | 11,712 | 161,208,764 |
| 2024-09-11 | 131.3 | 138 | 130.03 | 136.5 | +3.41% | 14,544 | 196,834,979 |
| 2024-09-10 | 124.27 | 133.27 | 122.5 | 132 | +6.23% | 14,986 | 192,484,917 |
| 2024-09-09 | 125.37 | 127.51 | 124 | 124.26 | -1.64% | 6,277 | 78,637,349 |
| 2024-09-06 | 132.89 | 132.89 | 125.36 | 126.33 | -4% | 9,442 | 120,156,445 |
| 2024-09-05 | 128.4 | 137.5 | 128.29 | 131.59 | +2.56% | 14,323 | 190,577,147 |
| 2024-09-04 | 128.37 | 131.19 | 127.01 | 128.3 | -1.16% | 7,603 | 97,767,280 |
| 2024-09-03 | 125.63 | 130.33 | 123.34 | 129.8 | +3.33% | 12,867 | 163,416,886 |
| 2024-09-02 | 131.36 | 134.94 | 125.62 | 125.62 | -5.09% | 11,869 | 152,931,452 |
| 2024-08-30 | 130 | 135.72 | 129.58 | 132.35 | +0.8% | 16,312 | 217,863,089 |
| 2024-08-29 | 118.51 | 133.6 | 118.51 | 131.3 | +8.94% | 16,517 | 210,377,013 |
| 2024-08-28 | 123.15 | 125.5 | 118.54 | 120.52 | -4.08% | 11,419 | 138,249,212 |
| 2024-08-27 | 124.94 | 127.72 | 122.08 | 125.64 | +0.03% | 8,230 | 102,875,083 |
| 2024-08-26 | 126.1 | 129.65 | 125 | 125.6 | -0.22% | 8,290 | 105,298,982 |
| 2024-08-23 | 127.8 | 129.98 | 125.51 | 125.88 | -2.68% | 7,079 | 90,238,695 |
| 2024-08-22 | 137.99 | 137.99 | 126 | 129.35 | -6.09% | 19,844 | 256,763,305 |
| 2024-08-21 | 134.8 | 140.97 | 134.77 | 137.74 | +0.69% | 12,404 | 171,502,433 |
| 2024-08-20 | 135.69 | 138.94 | 134.01 | 136.8 | +0.72% | 14,399 | 196,496,430 |
| 2024-08-19 | 141.44 | 144.8 | 135.3 | 135.82 | -3.32% | 14,151 | 194,451,031 |
| 2024-08-16 | 142.9 | 145 | 139.39 | 140.49 | -1.41% | 13,495 | 191,263,189 |
| 2024-08-15 | 132 | 146.66 | 131.57 | 142.5 | +6.02% | 23,030 | 322,999,789 |
| 2024-08-14 | 127.28 | 137.66 | 127.28 | 134.41 | +4.94% | 20,526 | 272,892,831 |
| 2024-08-13 | 127 | 129.3 | 125.45 | 128.08 | +0.25% | 10,785 | 137,107,305 |
| 2024-08-12 | 133.5 | 135.97 | 126.32 | 127.76 | -2.29% | 12,562 | 162,455,855 |
| 2024-08-09 | 132 | 134.51 | 130.33 | 130.76 | -1.68% | 8,242 | 108,964,170 |
| 2024-08-08 | 135.97 | 139.65 | 132.4 | 133 | -2.91% | 12,633 | 170,349,521 |
| 2024-08-07 | 136.08 | 138.35 | 134 | 136.99 | -0.45% | 13,649 | 186,342,803 |
| 2024-08-06 | 129.09 | 137.9 | 128.9 | 137.61 | +9.04% | 26,382 | 355,365,655 |
| 2024-08-05 | 126.98 | 133.8 | 125.66 | 126.2 | -1.55% | 14,292 | 185,598,610 |
| 2024-08-02 | 130.05 | 132.29 | 127.6 | 128.19 | -2.41% | 11,146 | 144,270,093 |
| 2024-08-01 | 131.98 | 135.29 | 130.13 | 131.36 | -0.87% | 14,353 | 189,985,491 |
| 2024-07-31 | 130.01 | 132.88 | 127.38 | 132.51 | +0.54% | 20,257 | 264,151,499 |
| 2024-07-30 | 129.51 | 134.1 | 127.45 | 131.8 | +1.77% | 21,554 | 282,151,748 |
| 2024-07-29 | 130.86 | 132.86 | 127.6 | 129.51 | -0.99% | 15,073 | 195,255,523 |
| 2024-07-26 | 135 | 135.5 | 128.51 | 130.8 | -5.22% | 24,075 | 318,535,605 |
| 2024-07-25 | 124.88 | 143.36 | 124.88 | 138 | +11.2% | 42,474 | 577,691,767 |
| 2024-07-24 | 129.08 | 130.01 | 123.12 | 124.1 | -4.18% | 23,662 | 296,817,084 |
| 2024-07-23 | 131.6 | 134.89 | 129.51 | 129.51 | -3.64% | 19,320 | 254,850,482 |
| 2024-07-22 | 132.62 | 138.51 | 132.49 | 134.4 | -0.01% | 27,421 | 371,417,494 |
| 2024-07-19 | 119.99 | 134.52 | 119.99 | 134.42 | +14.22% | 47,572 | 606,123,380 |
| 2024-07-18 | 106.59 | 122 | 105.5 | 117.69 | +8.99% | 35,134 | 400,003,519 |
| 2024-07-17 | 111.38 | 112.98 | 107.45 | 107.98 | -2.06% | 15,185 | 165,916,754 |
| 2024-07-16 | 108.26 | 111.35 | 107.19 | 110.25 | +1.31% | 16,460 | 180,429,329 |
| 2024-07-15 | 110 | 113.8 | 108.03 | 108.82 | -2.51% | 17,152 | 188,290,819 |
| 2024-07-12 | 108.8 | 119.1 | 108.8 | 111.62 | +4.64% | 33,495 | 378,466,037 |
| 2024-07-11 | 102.2 | 110.51 | 102.2 | 106.67 | +5.87% | 21,758 | 231,628,123 |
| 2024-07-10 | 101 | 106.24 | 99.53 | 100.76 | -0.75% | 14,257 | 147,466,635 |
| 2024-07-09 | 102.66 | 103.45 | 100.5 | 101.52 | -1.26% | 13,566 | 138,120,149 |
| 2024-07-08 | 105.54 | 105.88 | 102.11 | 102.82 | -3.47% | 10,294 | 106,729,208 |
| 2024-07-05 | 106 | 109.18 | 105.68 | 106.52 | +0.8% | 13,431 | 144,076,301 |
| 2024-07-04 | 110 | 111.18 | 105.18 | 105.67 | -4.72% | 13,956 | 149,760,282 |
| 2024-07-03 | 113.11 | 114.68 | 110.74 | 110.9 | -3.05% | 11,269 | 125,848,201 |
| 2024-07-02 | 116.5 | 117.83 | 113.54 | 114.39 | -3% | 10,674 | 123,333,515 |
| 2024-07-01 | 117.39 | 122.8 | 117.39 | 117.93 | +2.74% | 16,334 | 194,993,712 |
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：