股票概览
109.7
-1.29%
-1.43
111.12
开盘价
112.29
最高价
109.7
最低价
26,696
成交量
数据更新至: 2024-06-28
技术指标
112.74
MA5 (5日均线)
113.85
MA10 (10日均线)
116.86
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 111.12 | 112.29 | 109.7 | 109.7 | -1.29% | 26,696 | 296,092,414 |
| 2024-06-27 | 114.11 | 114.12 | 110.76 | 111.13 | -2.59% | 17,892 | 200,924,247 |
| 2024-06-26 | 113.98 | 115.15 | 113.2 | 114.08 | -0.18% | 16,364 | 186,929,434 |
| 2024-06-25 | 114.83 | 115.7 | 113.33 | 114.29 | -0.19% | 25,806 | 295,129,934 |
| 2024-06-24 | 116.9 | 117.88 | 114.47 | 114.51 | -2.2% | 23,723 | 275,582,140 |
| 2024-06-21 | 115.05 | 117.7 | 115.01 | 117.08 | +1.03% | 18,458 | 214,963,892 |
| 2024-06-20 | 116.5 | 118.99 | 115.88 | 115.89 | -0.09% | 34,874 | 409,921,888 |
| 2024-06-19 | 113.13 | 116.95 | 112.65 | 115.99 | +2.53% | 35,581 | 411,670,262 |
| 2024-06-18 | 112.87 | 113.48 | 112.05 | 113.13 | +0.38% | 24,863 | 280,754,853 |
| 2024-06-17 | 112.55 | 112.98 | 110.6 | 112.7 | -0.27% | 42,478 | 473,929,683 |
| 2024-06-14 | 112.1 | 114.09 | 110.88 | 113 | +0.8% | 115,979 | 1,306,259,442 |
| 2024-06-13 | 115.94 | 115.95 | 111.5 | 112.1 | -3.31% | 70,629 | 797,430,122 |
| 2024-06-12 | 122.09 | 123 | 115.6 | 115.94 | -4.35% | 46,632 | 549,206,034 |
| 2024-06-11 | 121.19 | 121.59 | 118.17 | 121.21 | -0.12% | 30,392 | 364,231,071 |
| 2024-06-07 | 120.8 | 123.24 | 119.88 | 121.35 | +0.12% | 18,505 | 224,189,598 |
| 2024-06-06 | 121.41 | 122 | 120.62 | 121.21 | -0.4% | 15,104 | 183,062,304 |
| 2024-06-05 | 121.7 | 122.7 | 120.38 | 121.7 | +0.02% | 21,068 | 256,321,390 |
| 2024-06-04 | 122.63 | 124.23 | 121.58 | 121.67 | -0.84% | 19,201 | 235,500,470 |
| 2024-06-03 | 126.01 | 127.8 | 121.2 | 122.7 | -3.99% | 28,413 | 348,951,200 |
| 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 |
| 2024-04-30 | 131.88 | 134.2 | 131.88 | 132.56 | -0.03% | 19,882 | 264,571,814 |
| 2024-04-29 | 128.98 | 133.48 | 128.29 | 132.6 | +2.71% | 32,957 | 432,996,429 |
| 2024-04-26 | 126.99 | 129.68 | 125.66 | 129.1 | +1.34% | 21,189 | 271,806,546 |
| 2024-04-25 | 125.52 | 127.97 | 124.02 | 127.39 | +1.36% | 16,914 | 213,446,465 |
| 2024-04-24 | 125.93 | 126.8 | 125.3 | 125.68 | -0.59% | 11,913 | 149,788,993 |
| 2024-04-23 | 121.89 | 126.76 | 121.89 | 126.43 | +2.81% | 23,670 | 296,002,686 |
| 2024-04-22 | 122.9 | 123.77 | 120 | 122.97 | +1.33% | 13,441 | 164,875,668 |
| 2024-04-19 | 123.56 | 123.81 | 121.28 | 121.35 | -1.25% | 12,875 | 157,135,534 |
| 2024-04-18 | 122.12 | 124.64 | 121.26 | 122.89 | +0.55% | 22,471 | 276,885,036 |
| 2024-04-17 | 121.11 | 123.24 | 120 | 122.22 | +1.34% | 21,152 | 258,146,654 |
| 2024-04-16 | 125.01 | 125.8 | 119.5 | 120.6 | -4% | 29,298 | 356,204,969 |
| 2024-04-15 | 123.88 | 128.22 | 123.5 | 125.63 | +1.75% | 22,724 | 287,330,878 |
| 2024-04-12 | 124.1 | 124.75 | 123.26 | 123.47 | -0.51% | 12,117 | 150,064,302 |
| 2024-04-11 | 125.24 | 126.5 | 124.1 | 124.1 | -1.57% | 13,356 | 166,801,014 |
| 2024-04-10 | 126.44 | 128.22 | 125.45 | 126.08 | +0.22% | 15,141 | 192,285,148 |
| 2024-04-09 | 124.96 | 126.67 | 123.25 | 125.8 | +0.56% | 14,298 | 179,423,737 |
| 2024-04-08 | 126.56 | 128.67 | 125.02 | 125.1 | -1.92% | 17,321 | 219,216,716 |
| 2024-04-03 | 126.62 | 127.87 | 125 | 127.55 | +0.6% | 20,028 | 253,716,880 |
| 2024-04-02 | 128.14 | 128.83 | 125.26 | 126.79 | -1.05% | 22,926 | 289,869,060 |
| 2024-04-01 | 127.1 | 129.8 | 127 | 128.14 | -1.28% | 20,946 | 269,021,856 |
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：