股票概览
127.8
+1.4%
+1.76
126.5
开盘价
127.8
最高价
126.17
最低价
14,510
成交量
数据更新至: 2024-05-31
技术指标
125.99
MA5 (5日均线)
126.64
MA10 (10日均线)
129.51
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 | 126.5 | 127.8 | 126.17 | 127.8 | +1.4% | 14,510 | 184,336,252 |
| 2024-05-30 | 124.88 | 126.5 | 124.11 | 126.04 | +0.95% | 11,283 | 141,305,477 |
| 2024-05-29 | 125 | 126.6 | 124.1 | 124.85 | -0.15% | 9,806 | 123,116,701 |
| 2024-05-28 | 126.1 | 126.67 | 123.66 | 125.04 | -0.95% | 11,803 | 147,364,479 |
| 2024-05-27 | 127.43 | 127.95 | 125.3 | 126.24 | -0.95% | 14,170 | 178,880,805 |
| 2024-05-24 | 126.31 | 127.9 | 126.31 | 127.45 | +0.25% | 12,817 | 163,119,247 |
| 2024-05-23 | 127.6 | 128.47 | 126.82 | 127.13 | -0.34% | 11,737 | 149,737,514 |
| 2024-05-22 | 127.38 | 127.99 | 126.55 | 127.56 | +0.14% | 12,109 | 154,002,740 |
| 2024-05-21 | 127 | 128 | 125.87 | 127.38 | +0.35% | 18,592 | 236,076,889 |
| 2024-05-20 | 129.53 | 129.62 | 125.6 | 126.93 | -1.83% | 30,964 | 392,821,894 |
| 2024-05-17 | 132.5 | 132.6 | 128.88 | 129.3 | -2.09% | 22,440 | 292,000,394 |
| 2024-05-16 | 133.25 | 134.61 | 131.98 | 132.06 | -0.86% | 18,921 | 251,758,533 |
| 2024-05-15 | 135.21 | 136.65 | 133.2 | 133.2 | -1.83% | 17,854 | 240,317,454 |
| 2024-05-14 | 134.56 | 140.43 | 134.51 | 135.68 | +0.75% | 42,715 | 589,620,340 |
| 2024-05-13 | 131.51 | 135.05 | 130.54 | 134.67 | +2.4% | 26,830 | 358,926,526 |
| 2024-05-10 | 131.11 | 132.27 | 129.6 | 131.51 | +0.57% | 14,302 | 187,751,336 |
| 2024-05-09 | 130.72 | 132.58 | 128.88 | 130.77 | +0.54% | 20,241 | 265,189,559 |
| 2024-05-08 | 134.88 | 135 | 130.07 | 130.07 | -3.29% | 21,608 | 285,998,005 |
| 2024-05-07 | 132.12 | 135.15 | 132.12 | 134.5 | +1.91% | 23,759 | 318,910,785 |
| 2024-05-06 | 133.99 | 134.86 | 131.39 | 131.98 | -0.44% | 23,628 | 313,099,593 |
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：