股票概览
115.6
+0.47%
+0.54
115.51
开盘价
117.45
最高价
115.05
最低价
15,609
成交量
数据更新至: 2024-05-31
技术指标
114.97
MA5 (5日均线)
116.52
MA10 (10日均线)
120.13
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 | 115.51 | 117.45 | 115.05 | 115.6 | +0.47% | 15,609 | 181,477,567 |
| 2024-05-30 | 113.8 | 115.79 | 112.67 | 115.06 | +0.53% | 13,837 | 158,360,731 |
| 2024-05-29 | 113.11 | 115.8 | 113.02 | 114.45 | +0.61% | 13,203 | 151,388,689 |
| 2024-05-28 | 115.01 | 116.8 | 113.4 | 113.76 | -1.91% | 17,054 | 196,017,421 |
| 2024-05-27 | 113.9 | 116.28 | 112.2 | 115.98 | +1.86% | 16,942 | 193,121,538 |
| 2024-05-24 | 116.02 | 117.33 | 113.55 | 113.86 | -2.67% | 16,471 | 189,405,669 |
| 2024-05-23 | 120.05 | 120.9 | 116.2 | 116.98 | -2.76% | 20,642 | 243,249,631 |
| 2024-05-22 | 118.44 | 121.78 | 118.44 | 120.3 | +1.09% | 18,023 | 216,895,855 |
| 2024-05-21 | 118.93 | 121.23 | 118.08 | 119 | -1.01% | 16,825 | 201,159,307 |
| 2024-05-20 | 118.52 | 123.71 | 117.88 | 120.21 | +0.59% | 27,411 | 332,495,663 |
| 2024-05-17 | 115.57 | 119.59 | 114.5 | 119.5 | +2.14% | 27,462 | 320,641,210 |
| 2024-05-16 | 118 | 119.8 | 116.31 | 117 | +0.39% | 25,726 | 302,727,628 |
| 2024-05-15 | 128.42 | 128.91 | 115.76 | 116.55 | -8.34% | 44,994 | 538,951,245 |
| 2024-05-14 | 124.6 | 127.16 | 122.78 | 127.16 | +1.07% | 28,544 | 355,475,335 |
| 2024-05-13 | 124 | 129.26 | 122.36 | 125.81 | -0.62% | 33,734 | 422,535,654 |
| 2024-05-10 | 123.54 | 128.09 | 123.51 | 126.6 | +1.31% | 37,138 | 468,491,008 |
| 2024-05-09 | 123.31 | 127.5 | 122.8 | 124.96 | +1.34% | 34,956 | 436,517,283 |
| 2024-05-08 | 126 | 127.24 | 122.88 | 123.31 | -3.41% | 29,571 | 367,200,935 |
| 2024-05-07 | 128.2 | 130.96 | 126 | 127.66 | -0.92% | 45,608 | 585,648,268 |
| 2024-05-06 | 136.5 | 137.8 | 128.3 | 128.85 | -2.25% | 58,483 | 775,906,850 |
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：