股票概览
126.73
+1.55%
+1.94
125
开盘价
129.86
最高价
124.53
最低价
284,905
成交量
数据更新至: 2024-11-29
技术指标
126.45
MA5 (5日均线)
130.33
MA10 (10日均线)
138.15
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 | 125 | 129.86 | 124.53 | 126.73 | +1.55% | 284,905 | 3,621,763,223 |
| 2024-11-28 | 127.42 | 127.89 | 124.3 | 124.79 | -3.03% | 252,412 | 3,163,033,241 |
| 2024-11-27 | 126 | 130.49 | 124.41 | 128.69 | +1.3% | 246,176 | 3,137,692,951 |
| 2024-11-26 | 124 | 129 | 123.5 | 127.04 | +1.63% | 310,497 | 3,928,288,904 |
| 2024-11-25 | 132.5 | 133.8 | 122.5 | 125 | -5.5% | 430,137 | 5,401,072,946 |
| 2024-11-22 | 133.8 | 138.98 | 131.78 | 132.28 | -1.14% | 301,188 | 4,081,642,111 |
| 2024-11-21 | 136.01 | 138.3 | 131.25 | 133.8 | -3.14% | 323,285 | 4,349,951,087 |
| 2024-11-20 | 135.49 | 141.49 | 135.38 | 138.14 | +2.48% | 336,938 | 4,677,398,032 |
| 2024-11-19 | 133.33 | 136.67 | 129.87 | 134.8 | +2.11% | 298,371 | 3,969,159,057 |
| 2024-11-18 | 139 | 139.96 | 130.88 | 132.01 | -6.04% | 407,716 | 5,496,304,221 |
| 2024-11-15 | 148.81 | 152.88 | 140.2 | 140.5 | -5.58% | 379,955 | 5,538,616,904 |
| 2024-11-14 | 154.75 | 156.57 | 148.09 | 148.81 | -4.79% | 396,361 | 6,015,707,948 |
| 2024-11-13 | 146.52 | 158.08 | 144.1 | 156.3 | +5.97% | 670,281 | 10,232,668,482 |
| 2024-11-12 | 145.01 | 150.77 | 142.51 | 147.5 | +1.79% | 545,816 | 8,039,834,358 |
| 2024-11-11 | 141 | 147.2 | 138.02 | 144.9 | +1.89% | 434,024 | 6,205,807,617 |
| 2024-11-08 | 147.51 | 151.22 | 142.21 | 142.21 | -1.98% | 494,000 | 7,280,882,877 |
| 2024-11-07 | 138.97 | 147.78 | 136.36 | 145.08 | +1.53% | 421,563 | 5,996,295,117 |
| 2024-11-06 | 148.35 | 149.2 | 142.01 | 142.9 | -3.63% | 418,908 | 6,100,124,907 |
| 2024-11-05 | 143.15 | 148.83 | 142.5 | 148.29 | +3.59% | 443,240 | 6,484,766,792 |
| 2024-11-04 | 141.99 | 146.9 | 140.99 | 143.15 | +1.72% | 260,752 | 3,740,161,224 |
| 2024-11-01 | 141.48 | 145.86 | 139.51 | 140.73 | -1.6% | 295,208 | 4,204,138,032 |
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：