股票概览
122.59
+2.18%
+2.61
118.7
开盘价
126
最高价
117.99
最低价
5,936
成交量
数据更新至: 2024-05-31
技术指标
118.08
MA5 (5日均线)
116.65
MA10 (10日均线)
112.26
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 | 118.7 | 126 | 117.99 | 122.59 | +2.18% | 5,936 | 73,235,337 |
| 2024-05-30 | 113.31 | 119.98 | 113.31 | 119.98 | +4.34% | 5,295 | 62,341,240 |
| 2024-05-29 | 116 | 118.89 | 113.81 | 114.99 | -0.72% | 3,251 | 37,533,428 |
| 2024-05-28 | 117.01 | 118.52 | 115 | 115.82 | -1.02% | 3,539 | 41,221,538 |
| 2024-05-27 | 112.97 | 119.68 | 110.95 | 117.01 | +3.85% | 6,508 | 74,966,314 |
| 2024-05-24 | 113.31 | 116.52 | 112 | 112.67 | -1.3% | 4,466 | 50,915,559 |
| 2024-05-23 | 116.42 | 117.48 | 113.31 | 114.15 | -1.95% | 2,811 | 32,345,897 |
| 2024-05-22 | 117.19 | 120.69 | 115.31 | 116.42 | -0.69% | 5,731 | 67,110,122 |
| 2024-05-21 | 115.6 | 119.5 | 112.5 | 117.23 | +1.34% | 8,272 | 96,290,262 |
| 2024-05-20 | 105.61 | 115.68 | 105.5 | 115.68 | +8.93% | 12,881 | 145,370,311 |
| 2024-05-17 | 105.36 | 106.98 | 104.54 | 106.2 | +0.07% | 5,444 | 57,517,396 |
| 2024-05-16 | 104.22 | 107.49 | 104.22 | 106.13 | +0.69% | 3,471 | 36,920,334 |
| 2024-05-15 | 105.5 | 106.48 | 103.46 | 105.4 | +0.96% | 2,979 | 31,416,080 |
| 2024-05-14 | 104.88 | 107.63 | 103.88 | 104.4 | +0.09% | 3,603 | 38,145,696 |
| 2024-05-13 | 105.21 | 106.48 | 103.55 | 104.31 | -2.42% | 5,507 | 57,618,287 |
| 2024-05-10 | 108.43 | 108.81 | 105.07 | 106.9 | -1.57% | 6,301 | 67,030,369 |
| 2024-05-09 | 110 | 111 | 107.37 | 108.6 | -2.08% | 7,927 | 86,440,701 |
| 2024-05-08 | 111.49 | 111.49 | 108.6 | 110.91 | -0.72% | 3,975 | 43,801,070 |
| 2024-05-07 | 112.07 | 114.8 | 110.18 | 111.71 | -2.01% | 4,934 | 55,025,677 |
| 2024-05-06 | 109.58 | 115 | 109.03 | 114 | +4.65% | 6,223 | 70,101,385 |
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：