股票概览
129.7
+5.35%
+6.59
122.9
开盘价
129.9
最高价
122.15
最低价
16,888
成交量
数据更新至: 2024-07-31
技术指标
125.47
MA5 (5日均线)
126.07
MA10 (10日均线)
122.49
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 122.9 | 129.9 | 122.15 | 129.7 | +5.35% | 16,888 | 214,935,432 |
| 2024-07-30 | 124.05 | 125.28 | 122.69 | 123.11 | -0.95% | 6,561 | 80,987,321 |
| 2024-07-29 | 125.8 | 125.95 | 122.81 | 124.29 | -0.88% | 7,920 | 98,530,208 |
| 2024-07-26 | 125 | 127.1 | 124.2 | 125.39 | +0.43% | 10,676 | 134,410,691 |
| 2024-07-25 | 125.36 | 128.6 | 124.61 | 124.85 | +0.74% | 13,235 | 166,808,616 |
| 2024-07-24 | 123.92 | 126.16 | 123.63 | 123.93 | -0.42% | 8,014 | 99,876,084 |
| 2024-07-23 | 129.99 | 129.99 | 124 | 124.45 | -3.53% | 11,615 | 147,245,087 |
| 2024-07-22 | 128.95 | 129.33 | 126.58 | 129 | +0.4% | 14,447 | 185,044,725 |
| 2024-07-19 | 126.02 | 128.8 | 125.82 | 128.48 | +0.78% | 13,638 | 173,659,899 |
| 2024-07-18 | 126.41 | 128.5 | 125.71 | 127.49 | +0.48% | 12,362 | 157,524,809 |
| 2024-07-17 | 122 | 127.97 | 122 | 126.88 | +4.03% | 17,403 | 219,056,844 |
| 2024-07-16 | 119.87 | 122.6 | 119.03 | 121.96 | +0.84% | 10,293 | 124,402,476 |
| 2024-07-15 | 122.13 | 122.4 | 119.2 | 120.95 | -1.43% | 9,961 | 119,996,526 |
| 2024-07-12 | 120.62 | 123.68 | 119.99 | 122.71 | +2.34% | 14,125 | 172,529,996 |
| 2024-07-11 | 117.64 | 121.58 | 116.71 | 119.9 | +2.75% | 14,350 | 171,941,144 |
| 2024-07-10 | 113.31 | 117.1 | 112.87 | 116.69 | +2.41% | 14,431 | 167,051,344 |
| 2024-07-09 | 113.1 | 114.65 | 111.22 | 113.94 | +0.77% | 14,742 | 166,750,357 |
| 2024-07-08 | 119.23 | 119.23 | 112.88 | 113.07 | -5.14% | 13,491 | 155,804,561 |
| 2024-07-05 | 114.57 | 120.55 | 113.38 | 119.2 | +4.73% | 17,022 | 198,243,581 |
| 2024-07-04 | 116.11 | 116.79 | 113.2 | 113.82 | -1.96% | 6,855 | 78,834,390 |
| 2024-07-03 | 113.84 | 117.3 | 113.34 | 116.1 | +1.99% | 10,947 | 126,392,357 |
| 2024-07-02 | 113.5 | 114.59 | 112.7 | 113.84 | +0.21% | 10,940 | 124,324,323 |
| 2024-07-01 | 115.85 | 115.91 | 112.61 | 113.6 | -1.93% | 12,934 | 147,067,813 |
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：