股票概览
121.52
-0.74%
-0.9
125.34
开盘价
127.48
最高价
121.52
最低价
12,409
成交量
数据更新至: 2024-05-31
技术指标
122.77
MA5 (5日均线)
125.16
MA10 (10日均线)
129.95
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 125.34 | 127.48 | 121.52 | 121.52 | -0.74% | 12,409 | 153,043,934 |
| 2024-05-30 | 122.33 | 123.73 | 121.21 | 122.42 | +0.29% | 6,106 | 74,685,483 |
| 2024-05-29 | 124.25 | 125.84 | 122 | 122.06 | -2.23% | 7,308 | 90,596,559 |
| 2024-05-28 | 122.69 | 126.26 | 121.53 | 124.84 | +1.5% | 11,234 | 139,711,315 |
| 2024-05-27 | 122.86 | 123.77 | 119.62 | 123 | +1.26% | 11,239 | 136,747,850 |
| 2024-05-24 | 125.51 | 126 | 120.23 | 121.47 | -3.8% | 17,345 | 212,113,943 |
| 2024-05-23 | 129.6 | 129.6 | 125.83 | 126.27 | -2.19% | 8,643 | 109,713,485 |
| 2024-05-22 | 129.68 | 129.94 | 128.35 | 129.1 | +0.19% | 6,084 | 78,524,897 |
| 2024-05-21 | 132.15 | 132.48 | 128.61 | 128.85 | -2.46% | 10,438 | 135,507,311 |
| 2024-05-20 | 133.2 | 134.61 | 131.66 | 132.1 | -0.95% | 10,529 | 139,785,551 |
| 2024-05-17 | 133.06 | 135.28 | 131.82 | 133.37 | +1.32% | 11,124 | 148,330,175 |
| 2024-05-16 | 132.78 | 134.38 | 131.52 | 131.63 | -0.17% | 9,929 | 131,860,063 |
| 2024-05-15 | 133 | 134.57 | 131.33 | 131.85 | -0.81% | 10,639 | 141,173,172 |
| 2024-05-14 | 132 | 134.69 | 132 | 132.93 | +1.16% | 10,800 | 144,291,667 |
| 2024-05-13 | 135.8 | 136.31 | 130.36 | 131.41 | -4.39% | 20,456 | 270,744,259 |
| 2024-05-10 | 139.01 | 140.99 | 137.08 | 137.44 | -0.74% | 11,441 | 158,368,129 |
| 2024-05-09 | 138 | 141.3 | 136.85 | 138.46 | +3.06% | 26,393 | 367,388,257 |
| 2024-05-08 | 138.4 | 138.84 | 134.34 | 134.35 | -2.93% | 14,482 | 196,940,100 |
| 2024-05-07 | 136.7 | 141 | 136.61 | 138.4 | +0.65% | 18,382 | 255,569,741 |
| 2024-05-06 | 136.49 | 139.14 | 134.31 | 137.5 | +3.14% | 16,269 | 223,632,612 |
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：