股票概览
174.79
+1.31%
+2.26
173
开盘价
180.9
最高价
170.94
最低价
71,075
成交量
数据更新至: 2024-05-31
技术指标
173.51
MA5 (5日均线)
179.51
MA10 (10日均线)
175.58
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 | 173 | 180.9 | 170.94 | 174.79 | +1.31% | 71,075 | 1,254,837,733 |
| 2024-05-30 | 170.33 | 175 | 168.64 | 172.53 | +0.31% | 52,393 | 903,688,775 |
| 2024-05-29 | 174.3 | 178.64 | 170.11 | 172 | -0.15% | 57,707 | 1,005,904,404 |
| 2024-05-28 | 174.51 | 183 | 172 | 172.25 | -2.13% | 80,918 | 1,428,303,181 |
| 2024-05-27 | 170 | 177.6 | 165.98 | 175.99 | +2.38% | 98,148 | 1,687,678,028 |
| 2024-05-24 | 185 | 186.5 | 169.8 | 171.9 | -6.42% | 111,362 | 1,971,492,337 |
| 2024-05-23 | 190.1 | 193 | 181.52 | 183.7 | -2.8% | 65,606 | 1,212,718,900 |
| 2024-05-22 | 187 | 190.5 | 182.19 | 188.99 | +1.06% | 64,308 | 1,201,753,631 |
| 2024-05-21 | 194.32 | 201.32 | 186.32 | 187 | -4.56% | 93,106 | 1,776,779,608 |
| 2024-05-20 | 188.9 | 205.58 | 185.5 | 195.93 | +2.67% | 113,332 | 2,228,655,473 |
| 2024-05-17 | 177 | 195.88 | 176.03 | 190.83 | +5.05% | 98,885 | 1,876,941,133 |
| 2024-05-16 | 179.2 | 187.77 | 176.03 | 181.66 | +4.37% | 100,215 | 1,823,625,266 |
| 2024-05-15 | 167.03 | 176.94 | 164.87 | 174.05 | +2.41% | 86,412 | 1,484,767,106 |
| 2024-05-14 | 169 | 176.25 | 163.62 | 169.96 | +2.23% | 84,307 | 1,437,561,352 |
| 2024-05-13 | 167.25 | 172 | 164.78 | 166.25 | -2.41% | 53,544 | 895,044,675 |
| 2024-05-10 | 173.99 | 175.17 | 167.16 | 170.36 | -4.35% | 86,288 | 1,472,557,235 |
| 2024-05-09 | 162.02 | 180.21 | 161 | 178.11 | +11.18% | 137,566 | 2,360,269,749 |
| 2024-05-08 | 159 | 163.95 | 156.5 | 160.2 | -0.12% | 54,944 | 882,076,058 |
| 2024-05-07 | 166.66 | 169.95 | 158.7 | 160.4 | -2.62% | 80,910 | 1,324,252,444 |
| 2024-05-06 | 176 | 176.65 | 164.01 | 164.72 | -3.89% | 85,354 | 1,434,750,429 |
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：