股票概览
187.63
-0.28%
-0.52
186.01
开盘价
195.88
最高价
184
最低价
59,606
成交量
数据更新至: 2024-11-29
技术指标
187.49
MA5 (5日均线)
191.51
MA10 (10日均线)
203.04
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 | 186.01 | 195.88 | 184 | 187.63 | -0.28% | 59,606 | 1,125,496,058 |
| 2024-11-28 | 187.97 | 195.53 | 182.88 | 188.15 | -0.15% | 64,646 | 1,222,119,338 |
| 2024-11-27 | 184.77 | 188.5 | 178 | 188.43 | +1.22% | 60,273 | 1,103,032,076 |
| 2024-11-26 | 190 | 190 | 182.63 | 186.16 | -0.5% | 48,209 | 897,083,187 |
| 2024-11-25 | 190.9 | 196.7 | 182.61 | 187.1 | -4.29% | 76,356 | 1,425,362,348 |
| 2024-11-22 | 205 | 208.8 | 195.1 | 195.49 | -6.01% | 63,990 | 1,292,712,330 |
| 2024-11-21 | 188 | 210.5 | 187 | 208 | +7.28% | 93,451 | 1,868,733,004 |
| 2024-11-20 | 190 | 199.84 | 190 | 193.88 | +2.04% | 77,352 | 1,503,227,981 |
| 2024-11-19 | 191.99 | 195.18 | 178.33 | 190 | -0.16% | 94,947 | 1,769,290,269 |
| 2024-11-18 | 189.91 | 195.61 | 184.66 | 190.3 | -1.69% | 74,583 | 1,417,005,069 |
| 2024-11-15 | 209.89 | 212.27 | 193.33 | 193.57 | -7.96% | 99,077 | 1,989,905,348 |
| 2024-11-14 | 225 | 225 | 208.4 | 210.3 | -7.76% | 87,941 | 1,899,164,374 |
| 2024-11-13 | 228.8 | 230.8 | 216 | 227.98 | -1.3% | 74,107 | 1,648,746,389 |
| 2024-11-12 | 223.29 | 235.66 | 223.17 | 230.99 | +2.66% | 75,424 | 1,732,008,253 |
| 2024-11-11 | 245 | 255 | 221.06 | 225 | -4.05% | 126,635 | 2,980,741,876 |
| 2024-11-08 | 211.01 | 235 | 211.01 | 234.49 | +12.14% | 138,437 | 3,120,321,355 |
| 2024-11-07 | 204.93 | 219.61 | 200.98 | 209.1 | +2.05% | 99,448 | 2,079,387,461 |
| 2024-11-06 | 204 | 218 | 202.55 | 204.89 | +0.27% | 92,423 | 1,928,722,210 |
| 2024-11-05 | 203.8 | 206.58 | 199.8 | 204.33 | -0.32% | 82,279 | 1,676,081,649 |
| 2024-11-04 | 196.6 | 208.88 | 196.6 | 204.98 | +4.26% | 76,583 | 1,567,288,204 |
| 2024-11-01 | 201.18 | 203.27 | 190.66 | 196.6 | -4.98% | 93,815 | 1,848,840,595 |
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：