股票概览
120.11
-4.66%
-5.87
125.98
开盘价
126.8
最高价
118.18
最低价
50,682
成交量
数据更新至: 2024-06-28
技术指标
126.80
MA5 (5日均线)
132.84
MA10 (10日均线)
153.51
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 | 125.98 | 126.8 | 118.18 | 120.11 | -4.66% | 50,682 | 614,696,291 |
| 2024-06-27 | 128.57 | 129.46 | 125.4 | 125.98 | -2.34% | 13,564 | 172,487,598 |
| 2024-06-26 | 128.39 | 130 | 125.95 | 129 | +1.34% | 18,857 | 240,977,755 |
| 2024-06-25 | 132.69 | 132.69 | 125.84 | 127.29 | -3.28% | 28,912 | 370,538,612 |
| 2024-06-24 | 138 | 138.88 | 131 | 131.6 | -5.6% | 32,904 | 442,959,673 |
| 2024-06-21 | 137.8 | 140.5 | 135.29 | 139.4 | -0.61% | 16,868 | 233,532,533 |
| 2024-06-20 | 137 | 144.44 | 137 | 140.25 | +1.35% | 27,982 | 395,767,077 |
| 2024-06-19 | 136.5 | 139.5 | 134.08 | 138.38 | +1.5% | 22,384 | 306,756,263 |
| 2024-06-18 | 140.73 | 140.99 | 135.7 | 136.33 | -2.65% | 25,234 | 348,226,467 |
| 2024-06-17 | 138 | 141.59 | 136.01 | 140.04 | +0.81% | 25,366 | 353,861,663 |
| 2024-06-14 | 143.5 | 143.5 | 138.28 | 138.92 | -4.04% | 47,542 | 665,654,936 |
| 2024-06-13 | 142.99 | 145.88 | 142.1 | 144.77 | +2.03% | 31,074 | 448,093,810 |
| 2024-06-12 | 143.72 | 145.99 | 140.2 | 141.89 | -1.87% | 35,421 | 505,603,557 |
| 2024-06-11 | 137.16 | 146 | 137.16 | 144.6 | -29.15% | 37,327 | 532,413,408 |
| 2024-06-07 | 199.97 | 207.89 | 198.52 | 204.1 | +1.93% | 15,756 | 320,924,297 |
| 2024-06-06 | 196.29 | 204.86 | 196.29 | 200.24 | +2.11% | 21,571 | 435,409,922 |
| 2024-06-05 | 193 | 198.65 | 192.61 | 196.1 | +1.44% | 20,110 | 396,113,856 |
| 2024-06-04 | 192 | 195.7 | 190.04 | 193.32 | +0.32% | 15,461 | 298,228,601 |
| 2024-06-03 | 183.8 | 193 | 183.8 | 192.7 | +4.01% | 22,005 | 419,425,352 |
| 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 |
| 2024-04-30 | 188.82 | 190 | 178.3 | 181.67 | -5.81% | 51,196 | 942,670,131 |
| 2024-04-29 | 182 | 194.93 | 181 | 192.88 | +4.91% | 24,686 | 469,335,256 |
| 2024-04-26 | 184.03 | 184.99 | 180.08 | 183.85 | +0.75% | 20,687 | 378,076,155 |
| 2024-04-25 | 181.5 | 184.78 | 180.76 | 182.48 | -0.45% | 11,016 | 201,925,087 |
| 2024-04-24 | 179.18 | 186.62 | 178.18 | 183.3 | +2.63% | 16,038 | 294,612,187 |
| 2024-04-23 | 175.34 | 180 | 172.21 | 178.6 | +2.41% | 15,214 | 268,069,362 |
| 2024-04-22 | 166.8 | 177.58 | 163.79 | 174.4 | +2.19% | 17,461 | 301,304,819 |
| 2024-04-19 | 178.01 | 181.3 | 169.28 | 170.66 | -5.92% | 20,624 | 356,450,992 |
| 2024-04-18 | 184.05 | 185.95 | 181.11 | 181.4 | -2.61% | 16,582 | 304,098,957 |
| 2024-04-17 | 180 | 186.5 | 175.99 | 186.27 | +4.7% | 23,430 | 426,463,918 |
| 2024-04-16 | 182 | 186.6 | 177.01 | 177.91 | -3.82% | 18,799 | 340,527,511 |
| 2024-04-15 | 172.98 | 186.71 | 172.97 | 184.97 | +8.17% | 29,250 | 531,050,938 |
| 2024-04-12 | 171 | 173.9 | 169 | 171 | -0.35% | 12,851 | 220,661,954 |
| 2024-04-11 | 173.9 | 177.5 | 171.13 | 171.6 | -1.78% | 15,548 | 270,516,061 |
| 2024-04-10 | 179 | 181.03 | 174.56 | 174.71 | -3.48% | 12,257 | 216,291,486 |
| 2024-04-09 | 178 | 181.6 | 177 | 181 | +0.94% | 11,378 | 204,237,389 |
| 2024-04-08 | 185 | 189 | 179.29 | 179.31 | -0.85% | 18,184 | 335,402,348 |
| 2024-04-03 | 179.1 | 184.8 | 177.63 | 180.85 | +0.56% | 19,879 | 360,996,916 |
| 2024-04-02 | 185.9 | 185.9 | 178.6 | 179.84 | -3.26% | 22,343 | 404,268,851 |
| 2024-04-01 | 189.51 | 191.67 | 184.6 | 185.9 | -1.38% | 19,064 | 356,266,084 |
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：