股票概览
161.87
+20%
+26.98
143.31
开盘价
161.87
最高价
139.23
最低价
44,986
成交量
数据更新至: 2024-09-30
技术指标
132.89
MA5 (5日均线)
128.42
MA10 (10日均线)
128.57
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 143.31 | 161.87 | 139.23 | 161.87 | +20% | 44,986 | 681,326,949 |
| 2024-09-27 | 129 | 134.89 | 126.13 | 134.89 | +7.4% | 14,372 | 187,442,752 |
| 2024-09-26 | 120.03 | 125.9 | 118.88 | 125.6 | +4.22% | 22,575 | 276,109,898 |
| 2024-09-25 | 122.79 | 126.48 | 120 | 120.51 | -0.88% | 24,339 | 299,037,179 |
| 2024-09-24 | 119.29 | 123.3 | 118 | 121.58 | +2.45% | 22,639 | 272,955,356 |
| 2024-09-23 | 121.37 | 122.21 | 118 | 118.67 | -2.73% | 19,904 | 237,539,361 |
| 2024-09-20 | 125.86 | 125.93 | 121.01 | 122 | -2.48% | 11,256 | 137,979,041 |
| 2024-09-19 | 128.96 | 128.99 | 123.33 | 125.1 | -2.38% | 12,431 | 155,995,063 |
| 2024-09-18 | 126 | 128.6 | 125.02 | 128.15 | +1.86% | 9,830 | 124,734,910 |
| 2024-09-13 | 126.75 | 130.88 | 124.6 | 125.81 | -1.41% | 11,811 | 150,175,968 |
| 2024-09-12 | 128.2 | 131.17 | 127.2 | 127.61 | -0.06% | 9,281 | 119,925,432 |
| 2024-09-11 | 125.2 | 129 | 125.14 | 127.69 | +0.96% | 8,190 | 104,442,994 |
| 2024-09-10 | 125.16 | 127.55 | 124.05 | 126.47 | +0.49% | 8,173 | 102,649,941 |
| 2024-09-09 | 124.83 | 128.39 | 124.7 | 125.85 | -0.05% | 6,445 | 81,130,779 |
| 2024-09-06 | 131.02 | 132 | 125.9 | 125.91 | -4.45% | 10,629 | 136,163,666 |
| 2024-09-05 | 131.16 | 133.79 | 130.91 | 131.78 | +0.47% | 9,818 | 129,529,079 |
| 2024-09-04 | 126.98 | 131.77 | 125.2 | 131.16 | +2.83% | 10,647 | 137,982,951 |
| 2024-09-03 | 128.31 | 130.13 | 127.15 | 127.55 | -0.35% | 5,897 | 75,778,126 |
| 2024-09-02 | 134.78 | 135.25 | 128 | 128 | -5.36% | 12,812 | 167,269,560 |
| 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 |
| 2024-07-31 | 137 | 144.85 | 135.62 | 144.24 | +5.28% | 23,639 | 335,027,198 |
| 2024-07-30 | 132.77 | 138.1 | 131.74 | 137 | +2.64% | 15,720 | 213,816,151 |
| 2024-07-29 | 135.36 | 139 | 133.11 | 133.48 | -1.45% | 10,711 | 144,967,516 |
| 2024-07-26 | 132.8 | 137.7 | 131.66 | 135.44 | +1.68% | 17,585 | 237,405,329 |
| 2024-07-25 | 131.56 | 134.31 | 131.3 | 133.2 | -0.32% | 10,573 | 140,651,787 |
| 2024-07-24 | 136 | 137.42 | 133.02 | 133.63 | -2.32% | 14,602 | 196,698,582 |
| 2024-07-23 | 142.8 | 143.33 | 136.5 | 136.8 | -4.6% | 22,504 | 313,467,074 |
| 2024-07-22 | 143.98 | 145.25 | 142 | 143.4 | -0.42% | 23,466 | 336,588,196 |
| 2024-07-19 | 145 | 146.5 | 142.3 | 144 | -1.41% | 28,162 | 406,064,687 |
| 2024-07-18 | 137.87 | 147 | 137.71 | 146.06 | +4.88% | 38,639 | 552,828,565 |
| 2024-07-17 | 137.5 | 142.8 | 135.8 | 139.26 | +1.21% | 29,033 | 403,859,469 |
| 2024-07-16 | 134.02 | 138.48 | 133.58 | 137.6 | +1.86% | 23,244 | 315,745,474 |
| 2024-07-15 | 129 | 135.73 | 128.39 | 135.09 | +5.79% | 25,821 | 345,915,857 |
| 2024-07-12 | 123.57 | 128.98 | 122.01 | 127.7 | +2.63% | 17,826 | 224,987,175 |
| 2024-07-11 | 127.32 | 128 | 122.01 | 124.43 | -1.11% | 20,086 | 250,736,598 |
| 2024-07-10 | 127.93 | 130.41 | 125.16 | 125.83 | -2.39% | 20,422 | 260,932,365 |
| 2024-07-09 | 124.7 | 129.87 | 124.52 | 128.91 | +2.67% | 18,362 | 234,814,846 |
| 2024-07-08 | 123.58 | 129 | 122.9 | 125.56 | +1.66% | 22,213 | 281,790,979 |
| 2024-07-05 | 123 | 124.78 | 121.79 | 123.51 | -0.64% | 10,527 | 129,745,316 |
| 2024-07-04 | 125.31 | 127.24 | 123.62 | 124.3 | -0.81% | 14,588 | 182,818,897 |
| 2024-07-03 | 121.89 | 126.36 | 119 | 125.31 | +3.28% | 20,517 | 253,741,423 |
| 2024-07-02 | 124.83 | 125.8 | 120.74 | 121.33 | -35.43% | 21,868 | 268,351,760 |
| 2024-07-01 | 190 | 191.8 | 182.1 | 187.91 | -0.88% | 15,262 | 283,704,871 |
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：