股票概览
129.81
-0.53%
-0.69
129
开盘价
134.05
最高价
128.01
最低价
17,415
成交量
数据更新至: 2024-05-31
技术指标
132.54
MA5 (5日均线)
138.11
MA10 (10日均线)
138.18
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 | 129 | 134.05 | 128.01 | 129.81 | -0.53% | 17,415 | 227,917,541 |
| 2024-05-30 | 131 | 132.98 | 128.3 | 130.5 | -1.88% | 17,630 | 230,080,786 |
| 2024-05-29 | 133 | 135.79 | 131 | 133 | +0.02% | 14,678 | 195,053,860 |
| 2024-05-28 | 134.66 | 138.46 | 132.68 | 132.98 | -2.53% | 15,464 | 209,615,081 |
| 2024-05-27 | 135.66 | 136.88 | 131.02 | 136.43 | +1.86% | 17,125 | 230,231,302 |
| 2024-05-24 | 143.01 | 146.02 | 133.33 | 133.94 | -6.76% | 30,495 | 423,466,973 |
| 2024-05-23 | 148 | 148.55 | 140.78 | 143.65 | -1.79% | 24,689 | 354,941,599 |
| 2024-05-22 | 144.8 | 146.96 | 142.13 | 146.27 | -0.05% | 19,934 | 287,430,836 |
| 2024-05-21 | 147 | 149 | 143.68 | 146.34 | -1.22% | 25,969 | 379,089,674 |
| 2024-05-20 | 133.5 | 149.49 | 130.33 | 148.15 | +9.74% | 50,899 | 731,511,448 |
| 2024-05-17 | 135.98 | 135.98 | 131.57 | 135 | -0.16% | 21,124 | 282,497,776 |
| 2024-05-16 | 132.25 | 140.49 | 131.81 | 135.22 | +4.26% | 34,474 | 467,610,996 |
| 2024-05-15 | 129.65 | 132.78 | 128 | 129.69 | +0.53% | 18,571 | 242,754,220 |
| 2024-05-14 | 141 | 142 | 128.7 | 129 | -8.38% | 36,481 | 484,654,423 |
| 2024-05-13 | 138 | 142.6 | 137.12 | 140.8 | +1.37% | 20,316 | 285,376,025 |
| 2024-05-10 | 143.02 | 146 | 137.7 | 138.9 | -4.35% | 26,839 | 376,029,705 |
| 2024-05-09 | 139.62 | 146.3 | 139.14 | 145.21 | +3.35% | 22,830 | 325,743,363 |
| 2024-05-08 | 139.19 | 143.84 | 138.58 | 140.5 | -0.57% | 19,104 | 270,190,067 |
| 2024-05-07 | 148 | 149.75 | 140.06 | 141.31 | -3.86% | 33,139 | 478,056,640 |
| 2024-05-06 | 152 | 153.19 | 146 | 146.98 | -3.77% | 36,129 | 535,973,008 |
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：