股票概览
119.65
-0.97%
-1.17
120.82
开盘价
122.41
最高价
119
最低价
2,701
成交量
数据更新至: 2024-10-31
技术指标
123.45
MA5 (5日均线)
126.20
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 120.82 | 122.41 | 119 | 119.65 | -0.97% | 2,701 | 32,466,049 |
| 2024-10-30 | 122 | 122.98 | 118.23 | 120.82 | -1.63% | 4,405 | 52,977,064 |
| 2024-10-29 | 126.68 | 127.6 | 122.61 | 122.82 | -2.99% | 4,016 | 50,097,119 |
| 2024-10-28 | 127.35 | 128.6 | 125.08 | 126.6 | -0.6% | 2,755 | 34,957,833 |
| 2024-10-25 | 127.37 | 128.5 | 125.09 | 127.37 | +0.54% | 2,694 | 34,140,834 |
| 2024-10-24 | 127.66 | 128.98 | 126.22 | 126.68 | -0.41% | 2,471 | 31,505,169 |
| 2024-10-23 | 127 | 128.64 | 125.56 | 127.2 | +0.32% | 3,201 | 40,823,327 |
| 2024-10-22 | 130.13 | 130.57 | 126 | 126.8 | -3.1% | 4,997 | 63,945,687 |
| 2024-10-21 | 132.16 | 135 | 129.4 | 130.85 | -1.79% | 7,169 | 94,349,413 |
| 2024-10-18 | 123.14 | 138.48 | 121.52 | 133.24 | +8.33% | 10,815 | 140,058,260 |
| 2024-10-17 | 121.38 | 126.54 | 121.38 | 122.99 | -0.09% | 4,206 | 52,408,507 |
| 2024-10-16 | 122.5 | 123.9 | 118.05 | 123.1 | +1.67% | 5,436 | 66,031,923 |
| 2024-10-15 | 125.28 | 127.97 | 120 | 121.08 | -4.56% | 6,768 | 84,077,998 |
| 2024-10-14 | 122.75 | 128.8 | 117.61 | 126.87 | +3.36% | 8,933 | 109,896,494 |
| 2024-10-11 | 136.26 | 137.99 | 120.88 | 122.75 | -12.94% | 10,916 | 139,039,606 |
| 2024-10-10 | 150.09 | 157.6 | 141 | 141 | -9.9% | 14,105 | 207,455,729 |
| 2024-10-09 | 166 | 166 | 146.1 | 156.5 | +12.44% | 32,386 | 513,932,078 |
| 2024-10-08 | 139.18 | 139.18 | 139.18 | 139.18 | +20% | 1,662 | 23,134,082 |
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：