股票概览
171.6
+7.58%
+12.09
158.82
开盘价
173.42
最高价
158.34
最低价
13,548
成交量
数据更新至: 2024-07-31
技术指标
163.66
MA5 (5日均线)
163.09
MA10 (10日均线)
166.71
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 158.82 | 173.42 | 158.34 | 171.6 | +7.58% | 13,548 | 228,037,994 |
| 2024-07-30 | 163 | 164.51 | 156.15 | 159.51 | -2.48% | 9,685 | 154,353,096 |
| 2024-07-29 | 162 | 166.88 | 159.08 | 163.56 | +1.03% | 10,482 | 171,918,552 |
| 2024-07-26 | 160.16 | 163.5 | 158.88 | 161.89 | +0.11% | 7,321 | 118,093,593 |
| 2024-07-25 | 160.15 | 163.22 | 157.89 | 161.72 | +0.37% | 6,237 | 100,126,608 |
| 2024-07-24 | 160.02 | 163.96 | 158.08 | 161.12 | +0.76% | 8,710 | 140,752,825 |
| 2024-07-23 | 164.95 | 167 | 159.88 | 159.9 | -3.06% | 8,300 | 134,420,889 |
| 2024-07-22 | 159 | 167.5 | 158.4 | 164.95 | +2.63% | 12,495 | 204,720,089 |
| 2024-07-19 | 164.3 | 165.9 | 160.13 | 160.72 | -3.11% | 9,440 | 152,843,060 |
| 2024-07-18 | 162.38 | 170.5 | 161.26 | 165.88 | +1.5% | 11,894 | 198,607,101 |
| 2024-07-17 | 167 | 167 | 162.23 | 163.43 | -0.71% | 6,176 | 101,289,541 |
| 2024-07-16 | 165 | 168.22 | 163.8 | 164.6 | -1.44% | 7,808 | 129,089,628 |
| 2024-07-15 | 172.86 | 173.98 | 165.59 | 167.01 | -2.9% | 9,171 | 155,086,837 |
| 2024-07-12 | 161.1 | 173.5 | 161.1 | 172 | +6.19% | 15,076 | 257,110,099 |
| 2024-07-11 | 170 | 170.91 | 159.33 | 161.98 | -5.24% | 18,516 | 300,226,973 |
| 2024-07-10 | 170 | 172.5 | 167.63 | 170.93 | +0.17% | 7,130 | 121,495,683 |
| 2024-07-09 | 169.8 | 172.8 | 166.47 | 170.64 | -1.04% | 12,984 | 219,358,759 |
| 2024-07-08 | 184.52 | 185 | 171 | 172.43 | -6.7% | 14,745 | 260,005,962 |
| 2024-07-05 | 175.42 | 185.41 | 172.55 | 184.82 | +5.36% | 13,496 | 243,256,231 |
| 2024-07-04 | 175.01 | 180 | 173.33 | 175.42 | +0.35% | 6,461 | 113,917,847 |
| 2024-07-03 | 176.56 | 180.52 | 174.01 | 174.8 | -2.67% | 5,836 | 102,898,292 |
| 2024-07-02 | 185.56 | 188.75 | 176.72 | 179.6 | -3.21% | 12,493 | 225,851,255 |
| 2024-07-01 | 180.01 | 186.86 | 179.12 | 185.56 | +2.29% | 5,962 | 109,472,269 |
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：