股票概览
189.58
-1.97%
-3.81
192.66
开盘价
196.79
最高价
188.6
最低价
14,258
成交量
数据更新至: 2024-06-28
技术指标
195.02
MA5 (5日均线)
198.40
MA10 (10日均线)
194.63
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 | 192.66 | 196.79 | 188.6 | 189.58 | -1.97% | 14,258 | 272,646,624 |
| 2024-06-27 | 194.6 | 198.9 | 191 | 193.39 | -1.5% | 9,764 | 190,652,655 |
| 2024-06-26 | 195.98 | 197.99 | 192.4 | 196.34 | +1.06% | 11,860 | 231,501,440 |
| 2024-06-25 | 202.98 | 202.98 | 191.02 | 194.29 | -3.58% | 20,963 | 408,967,568 |
| 2024-06-24 | 202.88 | 209.79 | 200.01 | 201.5 | -0.74% | 16,856 | 346,070,453 |
| 2024-06-21 | 201.02 | 204.23 | 198.55 | 203 | -0.81% | 8,712 | 176,181,381 |
| 2024-06-20 | 201 | 207.56 | 199.5 | 204.66 | +1.59% | 15,816 | 322,895,410 |
| 2024-06-19 | 200.4 | 203.59 | 198.01 | 201.45 | +0.6% | 12,150 | 244,154,629 |
| 2024-06-18 | 200.1 | 201.6 | 198.29 | 200.25 | +0.36% | 11,119 | 222,610,867 |
| 2024-06-17 | 197.19 | 204.48 | 195.88 | 199.53 | -0.09% | 14,276 | 286,569,498 |
| 2024-06-14 | 202 | 202.13 | 195.54 | 199.71 | -0.89% | 18,752 | 371,576,003 |
| 2024-06-13 | 204 | 206.46 | 199.12 | 201.5 | -0.84% | 18,521 | 374,799,360 |
| 2024-06-12 | 201.64 | 206.66 | 199.1 | 203.2 | +1.61% | 21,147 | 428,865,390 |
| 2024-06-11 | 189.98 | 204.99 | 188.28 | 199.98 | +4.23% | 28,936 | 569,538,890 |
| 2024-06-07 | 188.99 | 194.42 | 186.2 | 191.86 | +1.52% | 10,796 | 206,063,579 |
| 2024-06-06 | 186 | 196.65 | 186 | 188.99 | +2.48% | 15,912 | 305,642,877 |
| 2024-06-05 | 181.7 | 185.69 | 181.03 | 184.42 | +1.63% | 13,244 | 244,426,642 |
| 2024-06-04 | 180.3 | 184.38 | 179.7 | 181.47 | -0.02% | 11,248 | 204,426,122 |
| 2024-06-03 | 175.6 | 182.67 | 175.28 | 181.5 | +3.16% | 13,992 | 252,090,287 |
| 2024-05-31 | 181 | 182.29 | 175 | 175.94 | -2.88% | 9,128 | 163,031,256 |
| 2024-05-30 | 178.02 | 182.51 | 177.11 | 181.15 | +1.2% | 9,494 | 171,540,170 |
| 2024-05-29 | 176.73 | 180.54 | 176.66 | 179 | +0.34% | 7,079 | 126,257,245 |
| 2024-05-28 | 181 | 183.84 | 177.68 | 178.4 | -1.45% | 11,833 | 214,026,496 |
| 2024-05-27 | 172 | 181.48 | 170.09 | 181.02 | +4.9% | 17,402 | 307,585,553 |
| 2024-05-24 | 174.29 | 176.99 | 172 | 172.57 | -0.89% | 8,333 | 145,264,819 |
| 2024-05-23 | 173 | 177.3 | 171.76 | 174.12 | +0.58% | 8,572 | 149,750,821 |
| 2024-05-22 | 176 | 176.55 | 169.9 | 173.12 | -1.19% | 11,415 | 196,950,186 |
| 2024-05-21 | 175.8 | 179.86 | 175 | 175.2 | -1.23% | 10,145 | 179,887,784 |
| 2024-05-20 | 177 | 179.8 | 174.21 | 177.39 | -0.33% | 10,244 | 181,215,190 |
| 2024-05-17 | 176 | 178 | 173.02 | 177.97 | -0.57% | 10,226 | 179,752,579 |
| 2024-05-16 | 176.94 | 179.6 | 173.74 | 178.99 | +1.16% | 10,707 | 188,569,540 |
| 2024-05-15 | 180.7 | 185.44 | 176.8 | 176.94 | -2.46% | 12,151 | 219,785,053 |
| 2024-05-14 | 182.9 | 184.5 | 180.13 | 181.4 | -0.6% | 7,391 | 134,600,948 |
| 2024-05-13 | 177.3 | 183.61 | 176.01 | 182.5 | +1.22% | 13,686 | 247,539,212 |
| 2024-05-10 | 183.85 | 185.6 | 176.15 | 180.3 | -1.93% | 14,078 | 253,870,839 |
| 2024-05-09 | 175.23 | 186 | 175.06 | 183.85 | +5.13% | 19,428 | 355,818,396 |
| 2024-05-08 | 176.1 | 177.91 | 174.2 | 174.88 | -0.98% | 9,660 | 170,109,387 |
| 2024-05-07 | 175.7 | 177.46 | 174.08 | 176.61 | +0.29% | 12,237 | 215,066,076 |
| 2024-05-06 | 174 | 178 | 173 | 176.1 | +3.18% | 16,211 | 285,350,344 |
| 2024-04-30 | 172.6 | 173.3 | 170.27 | 170.68 | -1.45% | 10,792 | 185,234,313 |
| 2024-04-29 | 160.11 | 176.42 | 160.05 | 173.19 | +6.7% | 27,968 | 478,210,050 |
| 2024-04-26 | 156.23 | 162.31 | 155.88 | 162.31 | +3.28% | 19,274 | 306,455,085 |
| 2024-04-25 | 158.78 | 160.95 | 156.6 | 157.16 | -1.02% | 14,248 | 226,252,974 |
| 2024-04-24 | 159.9 | 164.66 | 158.26 | 158.78 | -0.63% | 16,475 | 265,064,084 |
| 2024-04-23 | 157.34 | 160.74 | 155.15 | 159.79 | +2.47% | 11,338 | 179,333,450 |
| 2024-04-22 | 154.1 | 157.5 | 151.66 | 155.94 | +0.57% | 9,486 | 147,354,823 |
| 2024-04-19 | 159 | 159 | 154.88 | 155.05 | -3.28% | 11,478 | 179,353,519 |
| 2024-04-18 | 156.87 | 163.89 | 154.03 | 160.3 | +1.19% | 16,881 | 270,351,625 |
| 2024-04-17 | 157.3 | 159.78 | 153.52 | 158.41 | +1.96% | 19,576 | 307,944,754 |
| 2024-04-16 | 160.5 | 163.65 | 153.42 | 155.37 | -4.09% | 19,516 | 307,173,770 |
| 2024-04-15 | 160.12 | 169.49 | 160.12 | 162 | +1.63% | 23,596 | 387,417,017 |
| 2024-04-12 | 162 | 163.48 | 159.4 | 159.4 | -1.89% | 11,106 | 178,617,956 |
| 2024-04-11 | 164.3 | 166.52 | 160.32 | 162.47 | -2.03% | 14,440 | 235,242,567 |
| 2024-04-10 | 170.4 | 171.7 | 165.51 | 165.83 | -3.59% | 8,631 | 144,807,543 |
| 2024-04-09 | 170.58 | 172.5 | 168.2 | 172 | +0.92% | 6,741 | 114,928,122 |
| 2024-04-08 | 170.35 | 175.05 | 170.35 | 170.44 | -0.58% | 9,255 | 159,555,180 |
| 2024-04-03 | 171.5 | 173.48 | 168.6 | 171.43 | -0.24% | 10,842 | 185,474,139 |
| 2024-04-02 | 174.1 | 174.8 | 170.66 | 171.85 | -1.11% | 8,944 | 154,006,791 |
| 2024-04-01 | 175.5 | 176.8 | 172.55 | 173.78 | -0.13% | 13,366 | 233,219,552 |
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：