股票概览
211.9
+3.03%
+6.23
206.01
开盘价
215
最高价
206.01
最低价
35,701
成交量
数据更新至: 2024-11-29
技术指标
206.49
MA5 (5日均线)
209.30
MA10 (10日均线)
218.84
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 | 206.01 | 215 | 206.01 | 211.9 | +3.03% | 35,701 | 753,083,100 |
| 2024-11-28 | 207.61 | 208.34 | 205.02 | 205.67 | -1.33% | 17,527 | 362,280,089 |
| 2024-11-27 | 204.26 | 209.5 | 202.12 | 208.45 | +2.06% | 28,528 | 587,923,826 |
| 2024-11-26 | 201.8 | 208.55 | 201.75 | 204.25 | +1.01% | 26,975 | 553,857,813 |
| 2024-11-25 | 204.56 | 206 | 198.88 | 202.2 | -1.16% | 32,081 | 648,991,104 |
| 2024-11-22 | 213.7 | 213.77 | 204.57 | 204.57 | -4.27% | 34,657 | 722,643,862 |
| 2024-11-21 | 213.13 | 215.47 | 210.31 | 213.7 | -1.06% | 27,506 | 586,023,852 |
| 2024-11-20 | 214.41 | 217.8 | 212.58 | 215.99 | +0.24% | 29,623 | 637,441,576 |
| 2024-11-19 | 212.02 | 215.48 | 207.2 | 215.47 | +2.22% | 34,009 | 720,254,018 |
| 2024-11-18 | 214 | 215.75 | 208.73 | 210.8 | -1.5% | 36,113 | 765,983,077 |
| 2024-11-15 | 224 | 226.5 | 213.8 | 214.01 | -4.72% | 48,959 | 1,073,464,269 |
| 2024-11-14 | 232 | 235 | 223.68 | 224.61 | -3.18% | 40,079 | 919,835,756 |
| 2024-11-13 | 229.25 | 234.59 | 226.88 | 231.99 | -0.13% | 44,226 | 1,020,251,488 |
| 2024-11-12 | 237 | 245 | 230.31 | 232.29 | -1.51% | 79,488 | 1,901,134,749 |
| 2024-11-11 | 231.01 | 236.17 | 227.11 | 235.85 | -0.49% | 62,765 | 1,453,720,297 |
| 2024-11-08 | 245 | 248 | 233.51 | 237 | -3.07% | 81,706 | 1,950,275,816 |
| 2024-11-07 | 223 | 245 | 222 | 244.5 | +7.47% | 110,205 | 2,629,342,568 |
| 2024-11-06 | 222.02 | 237.59 | 220 | 227.5 | +2.42% | 86,239 | 1,980,338,469 |
| 2024-11-05 | 212.72 | 224 | 211.02 | 222.13 | +3.89% | 60,272 | 1,324,037,745 |
| 2024-11-04 | 209.4 | 214.78 | 209.2 | 213.82 | +1.33% | 31,324 | 663,764,012 |
| 2024-11-01 | 211.7 | 218.5 | 210 | 211.02 | -0.82% | 38,434 | 822,765,712 |
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：