股票概览
185.27
-1.32%
-2.48
188.9
开盘价
191.66
最高价
184.16
最低价
15,044
成交量
数据更新至: 2024-05-31
技术指标
187.18
MA5 (5日均线)
185.51
MA10 (10日均线)
180.82
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 | 188.9 | 191.66 | 184.16 | 185.27 | -1.32% | 15,044 | 281,717,829 |
| 2024-05-30 | 182.88 | 190.84 | 182.01 | 187.75 | +2.17% | 18,105 | 340,319,415 |
| 2024-05-29 | 187.9 | 188.56 | 183.01 | 183.76 | -2.05% | 12,107 | 224,169,351 |
| 2024-05-28 | 191.4 | 194.49 | 187.5 | 187.6 | -2.04% | 19,167 | 365,505,344 |
| 2024-05-27 | 181.89 | 194.9 | 176.05 | 191.5 | +4.97% | 27,352 | 508,812,477 |
| 2024-05-24 | 186.89 | 187.61 | 181.5 | 182.43 | -2.76% | 12,375 | 228,534,246 |
| 2024-05-23 | 185.01 | 188.88 | 183.11 | 187.6 | +1.88% | 21,693 | 405,987,410 |
| 2024-05-22 | 185.98 | 186.48 | 181.36 | 184.13 | -0.75% | 13,143 | 240,668,143 |
| 2024-05-21 | 178.99 | 186.5 | 178.28 | 185.52 | +3.34% | 20,717 | 381,006,672 |
| 2024-05-20 | 180.56 | 183.77 | 177.35 | 179.53 | -1.05% | 12,157 | 218,750,935 |
| 2024-05-17 | 174 | 181.6 | 173.55 | 181.44 | +3.46% | 16,189 | 288,294,268 |
| 2024-05-16 | 175.32 | 178.88 | 174.01 | 175.37 | -0.07% | 14,217 | 250,563,623 |
| 2024-05-15 | 167.2 | 178 | 165.42 | 175.5 | +4.09% | 23,758 | 413,680,783 |
| 2024-05-14 | 169.5 | 172 | 166.11 | 168.61 | +0.2% | 12,794 | 215,680,777 |
| 2024-05-13 | 172.5 | 174.98 | 167.21 | 168.27 | -4.06% | 23,353 | 399,169,949 |
| 2024-05-10 | 181.5 | 182.53 | 172.37 | 175.39 | -2.6% | 26,940 | 471,355,156 |
| 2024-05-09 | 172.01 | 183.49 | 171.97 | 180.07 | +4.67% | 31,313 | 558,455,344 |
| 2024-05-08 | 182.9 | 183.28 | 169.52 | 172.03 | -5.41% | 24,866 | 432,903,436 |
| 2024-05-07 | 181.3 | 185.96 | 181.05 | 181.86 | -0.53% | 13,871 | 253,235,879 |
| 2024-05-06 | 186 | 186.86 | 181.63 | 182.83 | +0.64% | 21,036 | 386,138,857 |
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：