股票概览
170.25
-0.97%
-1.67
171.92
开盘价
174.48
最高价
170.25
最低价
12,459
成交量
数据更新至: 2024-05-31
技术指标
174.46
MA5 (5日均线)
184.36
MA10 (10日均线)
196.92
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 | 171.92 | 174.48 | 170.25 | 170.25 | -0.97% | 12,459 | 213,759,844 |
| 2024-05-30 | 171 | 174.87 | 170.31 | 171.92 | -0.05% | 5,296 | 91,358,870 |
| 2024-05-29 | 177.08 | 179.48 | 171.54 | 172.01 | -3.64% | 8,630 | 150,165,222 |
| 2024-05-28 | 180.59 | 180.59 | 173 | 178.51 | -0.6% | 12,432 | 218,634,837 |
| 2024-05-27 | 185.53 | 187.28 | 177.24 | 179.59 | -3.71% | 12,197 | 218,951,407 |
| 2024-05-24 | 188.7 | 191.27 | 184.68 | 186.5 | -1.91% | 8,563 | 160,403,711 |
| 2024-05-23 | 193.01 | 193.47 | 189.1 | 190.14 | -1.38% | 9,408 | 179,518,561 |
| 2024-05-22 | 196.66 | 198 | 189.34 | 192.8 | -2.08% | 8,637 | 166,391,901 |
| 2024-05-21 | 204.96 | 204.96 | 195.57 | 196.9 | -3.94% | 7,611 | 151,264,444 |
| 2024-05-20 | 202.03 | 205.88 | 199.03 | 204.98 | +1.52% | 6,003 | 121,343,860 |
| 2024-05-17 | 200 | 202.8 | 196.71 | 201.91 | +0.91% | 9,208 | 184,195,537 |
| 2024-05-16 | 206 | 206 | 199.2 | 200.09 | -1.92% | 11,097 | 224,177,990 |
| 2024-05-15 | 206.22 | 210.7 | 202.6 | 204.01 | -1.68% | 9,607 | 198,007,943 |
| 2024-05-14 | 211.99 | 215.6 | 206.54 | 207.5 | -2.71% | 12,181 | 256,395,840 |
| 2024-05-13 | 208.78 | 214.64 | 198.9 | 213.27 | +1.56% | 15,215 | 315,575,313 |
| 2024-05-10 | 219.79 | 221 | 208.02 | 209.99 | -4.21% | 12,146 | 259,282,822 |
| 2024-05-09 | 212.7 | 223.9 | 208.1 | 219.23 | +3.52% | 11,101 | 242,292,850 |
| 2024-05-08 | 218.51 | 218.99 | 210.2 | 211.78 | -2.67% | 6,739 | 143,247,893 |
| 2024-05-07 | 210.9 | 219 | 208.51 | 217.58 | +3.87% | 13,916 | 300,906,668 |
| 2024-05-06 | 202.95 | 211.6 | 202.95 | 209.47 | +5.41% | 13,568 | 282,705,940 |
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：