股票概览
203.69
+1.47%
+2.96
202
开盘价
208.77
最高价
201
最低价
57,239
成交量
数据更新至: 2024-11-29
技术指标
201.11
MA5 (5日均线)
204.54
MA10 (10日均线)
212.78
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 | 202 | 208.77 | 201 | 203.69 | +1.47% | 57,239 | 1,171,421,129 |
| 2024-11-28 | 202.79 | 203.44 | 199.3 | 200.73 | -0.83% | 37,372 | 751,583,127 |
| 2024-11-27 | 200.3 | 204.86 | 198.88 | 202.4 | +0.7% | 47,173 | 951,888,002 |
| 2024-11-26 | 197 | 202.8 | 196.3 | 201 | +1.65% | 53,777 | 1,080,103,323 |
| 2024-11-25 | 201.38 | 203.57 | 195.3 | 197.74 | -0.83% | 56,084 | 1,115,040,845 |
| 2024-11-22 | 208.5 | 209.42 | 199.14 | 199.4 | -4.36% | 68,625 | 1,393,024,858 |
| 2024-11-21 | 210 | 212.2 | 206.68 | 208.48 | -0.72% | 45,485 | 948,273,949 |
| 2024-11-20 | 208.55 | 212.4 | 206.41 | 210 | +0.44% | 42,295 | 885,549,477 |
| 2024-11-19 | 215 | 215.97 | 202.61 | 209.07 | -1.81% | 91,906 | 1,910,064,250 |
| 2024-11-18 | 215 | 219 | 211.6 | 212.92 | -1.8% | 56,973 | 1,225,053,407 |
| 2024-11-15 | 220.02 | 222.83 | 216.1 | 216.82 | -1.98% | 66,723 | 1,464,591,123 |
| 2024-11-14 | 220.65 | 225.89 | 220.09 | 221.21 | -0.82% | 49,626 | 1,104,400,905 |
| 2024-11-13 | 218.56 | 224.55 | 218 | 223.03 | +0.46% | 38,892 | 863,526,404 |
| 2024-11-12 | 227 | 230.4 | 221.2 | 222 | -1.77% | 66,435 | 1,498,652,189 |
| 2024-11-11 | 220.35 | 226.58 | 216.6 | 226 | -0.04% | 86,284 | 1,903,580,875 |
| 2024-11-08 | 235.4 | 237 | 224.6 | 226.1 | -3.13% | 112,669 | 2,568,068,059 |
| 2024-11-07 | 212.6 | 234 | 212.4 | 233.4 | +9.14% | 132,363 | 2,982,938,344 |
| 2024-11-06 | 218.3 | 219.41 | 211 | 213.86 | -1.8% | 71,474 | 1,537,490,701 |
| 2024-11-05 | 206.92 | 218.7 | 205.68 | 217.79 | +3.76% | 96,492 | 2,068,566,722 |
| 2024-11-04 | 208.76 | 211.8 | 205.5 | 209.9 | +0.55% | 67,991 | 1,419,058,230 |
| 2024-11-01 | 201.55 | 210.98 | 199.61 | 208.76 | +3.91% | 108,883 | 2,258,371,650 |
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：