股票概览
130.99
-0.54%
-0.71
131.7
开盘价
135.5
最高价
129.36
最低价
22,373
成交量
数据更新至: 2024-06-28
技术指标
135.60
MA5 (5日均线)
140.70
MA10 (10日均线)
136.22
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 131.7 | 135.5 | 129.36 | 130.99 | -0.54% | 22,373 | 296,428,660 |
| 2024-06-27 | 140.17 | 140.69 | 131.69 | 131.7 | -5.39% | 24,698 | 333,826,471 |
| 2024-06-26 | 136 | 140.9 | 134.54 | 139.2 | +4.57% | 22,252 | 306,143,547 |
| 2024-06-25 | 139.99 | 141.05 | 131.58 | 133.12 | -6.91% | 27,170 | 365,753,820 |
| 2024-06-24 | 148.87 | 152.6 | 142.77 | 143 | -5.37% | 27,193 | 400,403,876 |
| 2024-06-21 | 148.28 | 155 | 143 | 151.12 | +0.77% | 34,110 | 508,800,850 |
| 2024-06-20 | 138.95 | 159 | 138.1 | 149.96 | +6.84% | 58,282 | 877,037,621 |
| 2024-06-19 | 144.86 | 145.07 | 136.55 | 140.36 | -2.87% | 30,820 | 430,516,297 |
| 2024-06-18 | 143.32 | 149.92 | 142.31 | 144.5 | +1.02% | 30,794 | 450,338,766 |
| 2024-06-17 | 142.59 | 145.98 | 140.51 | 143.04 | +2.54% | 39,502 | 566,947,300 |
| 2024-06-14 | 134 | 144.58 | 133.4 | 139.49 | +3.94% | 60,941 | 859,921,661 |
| 2024-06-13 | 129.99 | 138.2 | 129 | 134.2 | +4.44% | 39,531 | 532,103,320 |
| 2024-06-12 | 125.66 | 129.95 | 125.61 | 128.5 | +1.26% | 18,064 | 230,850,524 |
| 2024-06-11 | 124 | 127.31 | 123 | 126.9 | +2.03% | 16,935 | 212,536,889 |
| 2024-06-07 | 134 | 134.29 | 122.48 | 124.37 | -6.03% | 25,735 | 323,587,432 |
| 2024-06-06 | 134 | 138 | 132 | 132.35 | +0.11% | 22,733 | 306,477,263 |
| 2024-06-05 | 133.48 | 136 | 132.11 | 132.2 | -1.78% | 12,649 | 169,278,119 |
| 2024-06-04 | 133.62 | 137.01 | 133.62 | 134.6 | -0.29% | 17,680 | 238,398,476 |
| 2024-06-03 | 132 | 138.88 | 130.69 | 134.99 | +3.99% | 32,250 | 435,982,380 |
| 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 |
| 2024-04-30 | 149.3 | 155.59 | 149.3 | 152.74 | +2.3% | 36,686 | 557,375,170 |
| 2024-04-29 | 154.94 | 161.8 | 147.57 | 149.3 | -3.4% | 50,124 | 768,476,731 |
| 2024-04-26 | 148.8 | 160.18 | 147.5 | 154.55 | +10.23% | 67,829 | 1,043,233,420 |
| 2024-04-25 | 139.4 | 141.88 | 138 | 140.21 | -0.97% | 21,504 | 301,727,496 |
| 2024-04-24 | 133.5 | 144 | 132.15 | 141.59 | +7.21% | 41,759 | 584,224,346 |
| 2024-04-23 | 135 | 137.18 | 131.1 | 132.07 | -0.32% | 29,236 | 390,938,706 |
| 2024-04-22 | 125.2 | 133.88 | 120.2 | 132.5 | -1.91% | 28,705 | 372,389,684 |
| 2024-04-19 | 139.99 | 142.66 | 132.24 | 135.08 | -3.05% | 26,563 | 361,405,003 |
| 2024-04-18 | 138 | 144.8 | 136.12 | 139.33 | -2.22% | 37,331 | 522,601,218 |
| 2024-04-17 | 123.33 | 142.58 | 123.33 | 142.49 | +16.61% | 59,520 | 805,853,957 |
| 2024-04-16 | 126.3 | 128.29 | 121.01 | 122.19 | -4.93% | 26,556 | 329,609,113 |
| 2024-04-15 | 123.3 | 131.28 | 123.18 | 128.53 | +2.82% | 46,538 | 590,902,757 |
| 2024-04-12 | 124.08 | 129 | 121 | 125.01 | +3.4% | 42,396 | 529,741,161 |
| 2024-04-11 | 116.3 | 124.96 | 115.41 | 120.9 | +4.76% | 42,354 | 512,971,539 |
| 2024-04-10 | 115.52 | 115.98 | 112.02 | 115.41 | -0.37% | 24,193 | 275,815,454 |
| 2024-04-09 | 117.04 | 119.78 | 113.3 | 115.84 | -2.89% | 28,763 | 331,758,448 |
| 2024-04-08 | 115.82 | 121.95 | 114.51 | 119.29 | +3% | 32,198 | 382,571,957 |
| 2024-04-03 | 119 | 120.8 | 114.11 | 115.82 | -3.56% | 22,361 | 261,309,516 |
| 2024-04-02 | 127 | 127 | 119 | 120.09 | -4.78% | 30,370 | 370,859,457 |
| 2024-04-01 | 126 | 129 | 123.2 | 126.12 | +0.9% | 35,849 | 450,677,967 |
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：