股票概览
125.8
+3.11%
+3.8
122.65
开盘价
128
最高价
120.36
最低价
21,491
成交量
数据更新至: 2024-10-31
技术指标
127.88
MA5 (5日均线)
129.80
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 122.65 | 128 | 120.36 | 125.8 | +3.11% | 21,491 | 267,411,628 |
| 2024-10-30 | 124.27 | 125.89 | 120 | 122 | -2.41% | 23,341 | 286,106,412 |
| 2024-10-29 | 133.03 | 133.03 | 124.88 | 125.01 | -6.51% | 40,465 | 516,876,914 |
| 2024-10-28 | 133.12 | 134.75 | 129.88 | 133.72 | +0.65% | 17,710 | 234,563,630 |
| 2024-10-25 | 129 | 137.33 | 128.9 | 132.86 | +2.93% | 28,331 | 376,912,551 |
| 2024-10-24 | 127 | 131.33 | 125.98 | 129.08 | +1.61% | 21,810 | 281,735,316 |
| 2024-10-23 | 131.46 | 133.65 | 126.22 | 127.03 | -3.9% | 27,931 | 360,894,369 |
| 2024-10-22 | 132 | 134.5 | 128.91 | 132.19 | -0.98% | 41,868 | 548,372,515 |
| 2024-10-21 | 141 | 145 | 132.02 | 133.5 | -2.41% | 58,697 | 816,405,621 |
| 2024-10-18 | 121.46 | 142 | 118.88 | 136.8 | +12.63% | 50,922 | 667,234,267 |
| 2024-10-17 | 123.35 | 126.68 | 119.65 | 121.46 | -0.14% | 21,706 | 267,472,214 |
| 2024-10-16 | 122.15 | 125.21 | 120.6 | 121.63 | -1.91% | 20,421 | 250,534,715 |
| 2024-10-15 | 129.75 | 132.76 | 124 | 124 | -4.44% | 31,292 | 400,606,662 |
| 2024-10-14 | 130.21 | 131.13 | 120.12 | 129.76 | +0.43% | 32,815 | 413,461,332 |
| 2024-10-11 | 129.02 | 135 | 120 | 129.2 | -1.42% | 37,533 | 480,086,943 |
| 2024-10-10 | 139.65 | 144.33 | 131 | 131.06 | -7.05% | 48,501 | 668,737,015 |
| 2024-10-09 | 134 | 155.48 | 128.06 | 141 | -1.09% | 97,773 | 1,386,733,142 |
| 2024-10-08 | 142.56 | 142.56 | 133 | 142.56 | +20% | 71,498 | 1,012,075,017 |
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：