股票概览
189.63
+0.01%
+0.02
189.76
开盘价
193.84
最高价
189.48
最低价
19,758
成交量
数据更新至: 2024-11-29
技术指标
189.78
MA5 (5日均线)
191.70
MA10 (10日均线)
198.48
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 189.76 | 193.84 | 189.48 | 189.63 | +0.01% | 19,758 | 377,309,877 |
| 2024-11-28 | 192.98 | 193.86 | 188.88 | 189.61 | -1.74% | 12,621 | 240,181,703 |
| 2024-11-27 | 189.25 | 195.99 | 186.53 | 192.96 | +1.66% | 19,253 | 369,172,070 |
| 2024-11-26 | 185.02 | 191.75 | 185.02 | 189.8 | +1.55% | 15,388 | 291,521,968 |
| 2024-11-25 | 187.01 | 188.99 | 184.04 | 186.91 | -0.05% | 18,103 | 336,436,271 |
| 2024-11-22 | 193.8 | 194.94 | 186.5 | 187 | -3.86% | 20,316 | 386,368,937 |
| 2024-11-21 | 195.52 | 196.69 | 192.6 | 194.51 | -0.94% | 15,025 | 291,823,712 |
| 2024-11-20 | 193 | 197.28 | 191.56 | 196.36 | +0.96% | 13,829 | 269,971,330 |
| 2024-11-19 | 195.76 | 198.43 | 189.31 | 194.5 | -0.6% | 21,333 | 411,381,785 |
| 2024-11-18 | 198.5 | 202.5 | 194.1 | 195.67 | -1.57% | 19,059 | 377,041,736 |
| 2024-11-15 | 201.46 | 203.79 | 197.07 | 198.8 | -2% | 19,763 | 395,864,195 |
| 2024-11-14 | 206.92 | 208.84 | 202.6 | 202.86 | -2.38% | 22,614 | 463,146,604 |
| 2024-11-13 | 205.01 | 209.28 | 204.61 | 207.8 | +0.07% | 17,455 | 361,596,196 |
| 2024-11-12 | 209.04 | 214.56 | 205.08 | 207.66 | -0.64% | 25,788 | 541,746,972 |
| 2024-11-11 | 208 | 209.99 | 202.34 | 209 | -1.6% | 34,535 | 714,687,373 |
| 2024-11-08 | 222.12 | 222.16 | 211.21 | 212.4 | -3.04% | 41,035 | 881,170,809 |
| 2024-11-07 | 197.86 | 219.06 | 197.5 | 219.06 | +9.8% | 60,405 | 1,276,601,165 |
| 2024-11-06 | 199.4 | 202 | 195.81 | 199.5 | -0.49% | 29,251 | 579,454,989 |
| 2024-11-05 | 194.76 | 202.05 | 192.21 | 200.48 | +2.81% | 38,213 | 753,740,213 |
| 2024-11-04 | 193 | 195.68 | 189.08 | 195 | +1.57% | 29,084 | 561,110,150 |
| 2024-11-01 | 187.05 | 195.5 | 186.11 | 191.99 | +1.9% | 32,340 | 619,724,928 |
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：