股票概览
130.69
+0.95%
+1.23
129
开盘价
131.7
最高价
129
最低价
8,913
成交量
数据更新至: 2024-05-31
技术指标
126.56
MA5 (5日均线)
126.40
MA10 (10日均线)
127.26
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 | 131.7 | 129 | 130.69 | +0.95% | 8,913 | 116,590,734 |
| 2024-05-30 | 123 | 131.35 | 120.86 | 129.46 | +5.4% | 18,126 | 232,869,350 |
| 2024-05-29 | 124.9 | 127.8 | 122.24 | 122.83 | -1.74% | 5,356 | 66,762,858 |
| 2024-05-28 | 124.96 | 129.66 | 123.67 | 125 | +0.13% | 6,834 | 86,932,675 |
| 2024-05-27 | 121.3 | 125.01 | 119.68 | 124.84 | +2.7% | 6,195 | 76,000,679 |
| 2024-05-24 | 124.82 | 125.76 | 121.4 | 121.56 | -2.2% | 7,390 | 91,249,623 |
| 2024-05-23 | 127.21 | 128.67 | 123.66 | 124.3 | -2.84% | 7,813 | 98,265,005 |
| 2024-05-22 | 128.99 | 129.3 | 126.3 | 127.93 | -0.13% | 6,418 | 81,898,135 |
| 2024-05-21 | 129 | 129.93 | 127.57 | 128.1 | -0.92% | 3,986 | 51,305,408 |
| 2024-05-20 | 126.61 | 132 | 126.42 | 129.29 | +1.64% | 10,767 | 139,963,074 |
| 2024-05-17 | 128.3 | 128.44 | 125.55 | 127.2 | -0.75% | 10,197 | 129,305,545 |
| 2024-05-16 | 129 | 130.49 | 127.18 | 128.16 | -0.28% | 5,684 | 73,122,771 |
| 2024-05-15 | 132 | 132.83 | 128.36 | 128.52 | -3.23% | 8,529 | 110,834,197 |
| 2024-05-14 | 135 | 137.56 | 132.5 | 132.81 | +2.91% | 19,766 | 267,033,334 |
| 2024-05-13 | 123.46 | 131.22 | 123 | 129.05 | +3.22% | 16,465 | 212,728,883 |
| 2024-05-10 | 127.66 | 129.38 | 124.82 | 125.02 | -1.56% | 9,204 | 116,047,345 |
| 2024-05-09 | 125.7 | 127.88 | 125.7 | 127 | +0.97% | 4,987 | 63,368,670 |
| 2024-05-08 | 128.4 | 128.93 | 124.91 | 125.78 | -2.21% | 7,584 | 95,755,193 |
| 2024-05-07 | 128.94 | 129.63 | 127.3 | 128.62 | -0.26% | 7,387 | 95,115,859 |
| 2024-05-06 | 125.5 | 129.59 | 125.48 | 128.96 | +5.59% | 14,546 | 186,097,303 |
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：