股票概览
125
-2.44%
-3.12
126.48
开盘价
127.98
最高价
122.91
最低价
26,098
成交量
数据更新至: 2024-03-29
技术指标
130.70
MA5 (5日均线)
147.34
MA10 (10日均线)
151.29
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 126.48 | 127.98 | 122.91 | 125 | -2.44% | 26,098 | 325,822,273 |
| 2024-03-28 | 122.1 | 129.6 | 120.5 | 128.12 | +4.87% | 38,013 | 478,279,593 |
| 2024-03-27 | 133.68 | 133.96 | 121.38 | 122.17 | -8.62% | 46,811 | 590,931,027 |
| 2024-03-26 | 144 | 146.96 | 131.17 | 133.7 | -7.49% | 49,901 | 694,449,149 |
| 2024-03-25 | 154 | 154.43 | 143 | 144.52 | -7.6% | 51,498 | 760,466,942 |
| 2024-03-22 | 163.4 | 167.4 | 152.01 | 156.4 | -5.64% | 52,102 | 821,285,999 |
| 2024-03-21 | 165 | 169.88 | 163 | 165.74 | -0.37% | 30,015 | 500,862,262 |
| 2024-03-20 | 164.22 | 172.7 | 163.18 | 166.36 | -0.05% | 39,090 | 657,390,263 |
| 2024-03-19 | 161.03 | 172 | 157 | 166.44 | +0.88% | 51,353 | 841,456,856 |
| 2024-03-18 | 159 | 171.88 | 158.89 | 164.99 | +1.85% | 51,245 | 849,880,486 |
| 2024-03-15 | 147 | 163.55 | 144 | 162 | +9.02% | 54,519 | 835,836,381 |
| 2024-03-14 | 143.88 | 153 | 143.88 | 148.6 | +0.37% | 40,603 | 604,817,225 |
| 2024-03-13 | 154.15 | 155 | 147 | 148.05 | -1.43% | 36,334 | 550,881,013 |
| 2024-03-12 | 153.53 | 155.54 | 147.01 | 150.2 | -2.81% | 30,903 | 466,181,052 |
| 2024-03-11 | 146.1 | 158 | 143.48 | 154.54 | +0.35% | 51,434 | 763,269,418 |
| 2024-03-08 | 153 | 156.66 | 148.6 | 154 | +3.22% | 40,237 | 615,220,106 |
| 2024-03-07 | 158.5 | 162.29 | 149.2 | 149.2 | -7.9% | 46,161 | 715,094,301 |
| 2024-03-06 | 157.65 | 166.01 | 154.01 | 161.99 | +2.31% | 39,145 | 625,721,989 |
| 2024-03-05 | 160.5 | 175.75 | 155.91 | 158.34 | -4.33% | 62,778 | 1,040,280,211 |
| 2024-03-04 | 160 | 173.8 | 154.88 | 165.5 | +4.75% | 62,113 | 1,020,906,953 |
| 2024-03-01 | 145.03 | 162.88 | 145.03 | 158 | +10.11% | 62,477 | 960,894,678 |
| 2024-02-29 | 135 | 146.88 | 135 | 143.49 | +4.28% | 46,043 | 654,435,689 |
| 2024-02-28 | 142.6 | 154.87 | 137 | 137.6 | -5.75% | 55,857 | 823,605,770 |
| 2024-02-27 | 138.37 | 148 | 135 | 146 | +3.95% | 52,229 | 742,370,953 |
| 2024-02-26 | 132.4 | 149.7 | 130 | 140.45 | +4.88% | 52,590 | 737,323,354 |
| 2024-02-23 | 132.68 | 135.9 | 128 | 133.92 | +3.81% | 57,134 | 760,370,385 |
| 2024-02-22 | 133 | 135.98 | 126 | 129 | +2.38% | 44,360 | 574,501,436 |
| 2024-02-21 | 124.44 | 129.82 | 123 | 126 | -2.82% | 44,395 | 559,223,851 |
| 2024-02-20 | 129.66 | 138.6 | 125.03 | 129.65 | +8.04% | 80,768 | 1,063,859,883 |
| 2024-02-19 | 105.5 | 120 | 103.5 | 120 | +20% | 56,226 | 628,843,943 |
| 2024-02-08 | 92.07 | 105 | 89.98 | 100 | +13.3% | 40,401 | 397,376,234 |
| 2024-02-07 | 92.58 | 98.4 | 88 | 88.26 | -4.67% | 33,359 | 310,034,122 |
| 2024-02-06 | 83.76 | 93.25 | 80.51 | 92.58 | +7.68% | 36,534 | 319,881,478 |
| 2024-02-05 | 94 | 96 | 83.53 | 85.98 | -11.63% | 34,731 | 309,692,630 |
| 2024-02-02 | 103.56 | 104.88 | 93.5 | 97.29 | -6.14% | 27,421 | 271,728,151 |
| 2024-02-01 | 96.5 | 107.69 | 95.82 | 103.65 | +7.89% | 39,477 | 404,139,874 |
| 2024-01-31 | 99.76 | 103 | 96.01 | 96.07 | -6.41% | 30,433 | 302,141,025 |
| 2024-01-30 | 113.12 | 114.97 | 102 | 102.65 | -10.11% | 44,456 | 474,944,872 |
| 2024-01-29 | 138 | 138.5 | 113.13 | 114.19 | -18.44% | 38,396 | 471,556,894 |
| 2024-01-26 | 141.6 | 145 | 138.23 | 140 | -2.69% | 21,313 | 300,061,035 |
| 2024-01-25 | 141.4 | 147 | 137.88 | 143.87 | +1.63% | 27,718 | 397,363,524 |
| 2024-01-24 | 144.99 | 145.89 | 135.1 | 141.56 | -2% | 32,393 | 453,572,338 |
| 2024-01-23 | 137 | 147.88 | 135 | 144.45 | +5.23% | 40,434 | 581,896,722 |
| 2024-01-22 | 141.99 | 146.51 | 135.4 | 137.27 | -1.17% | 29,373 | 416,582,811 |
| 2024-01-19 | 145.12 | 149.05 | 138.72 | 138.89 | -5.55% | 30,570 | 438,533,252 |
| 2024-01-18 | 130.92 | 149.88 | 130.7 | 147.05 | +9.41% | 47,788 | 674,190,854 |
| 2024-01-17 | 142 | 142 | 133 | 134.4 | -5.82% | 17,888 | 246,899,878 |
| 2024-01-16 | 146.66 | 146.66 | 137 | 142.7 | -2.93% | 28,432 | 398,600,170 |
| 2024-01-15 | 143 | 150.27 | 139.5 | 147 | +2.23% | 26,126 | 383,857,979 |
| 2024-01-12 | 150 | 150.4 | 142 | 143.8 | -4.77% | 29,335 | 426,930,373 |
| 2024-01-11 | 138.95 | 153.5 | 138.31 | 151 | +8.02% | 49,424 | 737,645,088 |
| 2024-01-10 | 142.27 | 147.18 | 138.01 | 139.79 | -1.74% | 25,249 | 361,122,641 |
| 2024-01-09 | 135 | 146.38 | 135 | 142.27 | +6.75% | 32,977 | 469,325,015 |
| 2024-01-08 | 138.86 | 138.86 | 132.01 | 133.27 | -4.12% | 14,654 | 197,290,042 |
| 2024-01-05 | 145.98 | 147.3 | 137.74 | 139 | -5.46% | 17,373 | 244,393,313 |
| 2024-01-04 | 152 | 152 | 146.81 | 147.03 | -3.59% | 14,868 | 221,442,681 |
| 2024-01-03 | 149.96 | 153.23 | 144 | 152.51 | +3.05% | 40,409 | 607,686,869 |
| 2024-01-02 | 153.3 | 156.18 | 146.99 | 148 | -0.66% | 31,496 | 478,559,158 |
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：