股票概览
135.25
+2.84%
+3.73
131.6
开盘价
137.28
最高价
131.11
最低价
16,051
成交量
数据更新至: 2024-08-30
技术指标
128.83
MA5 (5日均线)
128.39
MA10 (10日均线)
133.51
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 131.6 | 137.28 | 131.11 | 135.25 | +2.84% | 16,051 | 215,120,575 |
| 2024-08-29 | 126.77 | 132.83 | 125.5 | 131.52 | +3.75% | 13,657 | 178,092,394 |
| 2024-08-28 | 124.67 | 127.93 | 124.67 | 126.77 | +1.35% | 8,619 | 109,393,336 |
| 2024-08-27 | 124.75 | 126.86 | 124.18 | 125.08 | -0.37% | 11,681 | 146,955,397 |
| 2024-08-26 | 125.4 | 127.43 | 124.64 | 125.55 | -0.1% | 8,717 | 109,563,118 |
| 2024-08-23 | 127.48 | 127.48 | 123.17 | 125.67 | -0.93% | 14,042 | 175,443,131 |
| 2024-08-22 | 128.9 | 129.74 | 126.77 | 126.85 | -1.5% | 6,990 | 89,444,420 |
| 2024-08-21 | 128.01 | 129.8 | 126.27 | 128.78 | +0.57% | 11,594 | 149,132,992 |
| 2024-08-20 | 130.38 | 130.4 | 126.74 | 128.05 | -1.77% | 25,864 | 331,707,832 |
| 2024-08-19 | 135.97 | 138.88 | 129.86 | 130.36 | -4.25% | 20,188 | 269,033,585 |
| 2024-08-16 | 135.8 | 138.85 | 135.22 | 136.14 | +0.25% | 11,139 | 152,767,026 |
| 2024-08-15 | 136 | 139.19 | 134.53 | 135.8 | -0.65% | 11,429 | 155,905,013 |
| 2024-08-14 | 139.2 | 139.2 | 136.13 | 136.69 | -1.8% | 10,148 | 139,276,793 |
| 2024-08-13 | 140.59 | 142.35 | 137.2 | 139.2 | -1.02% | 9,809 | 136,348,884 |
| 2024-08-12 | 138.7 | 141.79 | 137.68 | 140.63 | +0.48% | 9,208 | 128,969,570 |
| 2024-08-09 | 142.99 | 144.96 | 138.71 | 139.96 | -1.44% | 14,528 | 204,482,654 |
| 2024-08-08 | 137.96 | 144.15 | 135.25 | 142 | +2.58% | 18,342 | 257,699,533 |
| 2024-08-07 | 140 | 141.25 | 137.65 | 138.43 | -1.53% | 12,051 | 168,242,080 |
| 2024-08-06 | 139.9 | 140.88 | 136.59 | 140.58 | +2.71% | 16,574 | 230,072,720 |
| 2024-08-05 | 142.4 | 145.53 | 136.25 | 136.87 | -4.37% | 25,358 | 352,550,315 |
| 2024-08-02 | 144.01 | 150.89 | 142.13 | 143.12 | -2.55% | 26,762 | 389,050,418 |
| 2024-08-01 | 144.29 | 148.81 | 143.28 | 146.87 | +1.82% | 21,892 | 319,521,257 |
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：