股票概览
335.67
+9.69%
+29.66
305
开盘价
362.9
最高价
305
最低价
366,859
成交量
数据更新至: 2024-11-29
技术指标
304.71
MA5 (5日均线)
293.61
MA10 (10日均线)
293.15
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 | 305 | 362.9 | 305 | 335.67 | +9.69% | 366,859 | 12,126,223,268 |
| 2024-11-28 | 317 | 319.98 | 304.66 | 306.01 | -3.46% | 237,300 | 7,407,158,340 |
| 2024-11-27 | 281.45 | 317.97 | 281.45 | 316.98 | +11.53% | 285,601 | 8,570,737,712 |
| 2024-11-26 | 276.94 | 294.89 | 275.81 | 284.21 | +1.25% | 174,725 | 5,002,524,941 |
| 2024-11-25 | 280.15 | 283.4 | 270 | 280.7 | +0.4% | 184,340 | 5,081,008,970 |
| 2024-11-22 | 290.8 | 298.13 | 278.66 | 279.59 | -4.64% | 215,824 | 6,230,132,521 |
| 2024-11-21 | 280.1 | 300.25 | 279.98 | 293.2 | +3.08% | 228,075 | 6,649,824,881 |
| 2024-11-20 | 283.99 | 289.99 | 279.04 | 284.44 | -1.58% | 198,354 | 5,627,344,263 |
| 2024-11-19 | 266.88 | 290 | 263.12 | 289 | +8.53% | 270,344 | 7,468,558,235 |
| 2024-11-18 | 271 | 277 | 255.34 | 266.28 | -2.28% | 292,469 | 7,782,028,760 |
| 2024-11-15 | 311.97 | 321.9 | 270.99 | 272.5 | -14.3% | 420,752 | 12,326,771,535 |
| 2024-11-14 | 314.5 | 333.8 | 314 | 317.96 | -0.01% | 262,067 | 8,510,523,262 |
| 2024-11-13 | 312.99 | 328.88 | 297 | 318 | -0.24% | 273,948 | 8,511,450,598 |
| 2024-11-12 | 300 | 322 | 298 | 318.78 | +5.63% | 306,909 | 9,583,532,676 |
| 2024-11-11 | 290 | 309.44 | 290 | 301.8 | -0.66% | 258,002 | 7,763,519,274 |
| 2024-11-08 | 330 | 340.5 | 302 | 303.8 | -7.27% | 410,065 | 13,023,863,513 |
| 2024-11-07 | 271 | 327.61 | 267.09 | 327.61 | +20% | 451,400 | 13,206,481,204 |
| 2024-11-06 | 266 | 310.99 | 261.01 | 273.01 | +1.68% | 481,682 | 13,832,778,223 |
| 2024-11-05 | 222.75 | 270 | 217.01 | 268.5 | +19.33% | 418,569 | 10,351,784,912 |
| 2024-11-04 | 203 | 225 | 202 | 225 | +11.39% | 281,377 | 6,059,616,955 |
| 2024-11-01 | 202.12 | 210.38 | 201.51 | 202 | -1.48% | 225,734 | 4,623,249,702 |
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：