股票概览
150.4
-0.41%
-0.62
149.99
开盘价
153.78
最高价
147.1
最低价
39,185
成交量
数据更新至: 2024-11-29
技术指标
143.40
MA5 (5日均线)
134.69
MA10 (10日均线)
132.02
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 | 149.99 | 153.78 | 147.1 | 150.4 | -0.41% | 39,185 | 587,094,026 |
| 2024-11-28 | 145.55 | 155.31 | 142.1 | 151.02 | +4.01% | 54,811 | 821,731,466 |
| 2024-11-27 | 135.68 | 146.11 | 134.3 | 145.2 | +4.99% | 51,105 | 722,380,327 |
| 2024-11-26 | 131.44 | 143.9 | 131.25 | 138.3 | +4.69% | 47,652 | 668,116,984 |
| 2024-11-25 | 135.15 | 139 | 128.4 | 132.1 | -0.86% | 44,224 | 588,779,920 |
| 2024-11-22 | 131.67 | 144.8 | 129.5 | 133.25 | +1.88% | 64,194 | 884,081,368 |
| 2024-11-21 | 123.99 | 135 | 123.49 | 130.79 | +6.47% | 44,308 | 579,855,263 |
| 2024-11-20 | 122.5 | 124 | 121.01 | 122.84 | -0.24% | 13,239 | 162,250,342 |
| 2024-11-19 | 120.04 | 123.5 | 119 | 123.14 | +2.72% | 16,475 | 199,402,208 |
| 2024-11-18 | 124 | 125.79 | 118.7 | 119.88 | -3.35% | 24,575 | 300,631,645 |
| 2024-11-15 | 127.31 | 131.09 | 124.02 | 124.03 | -2.55% | 20,256 | 258,247,604 |
| 2024-11-14 | 132.04 | 133.74 | 127.01 | 127.28 | -4.08% | 19,471 | 254,297,222 |
| 2024-11-13 | 132 | 132.9 | 128.01 | 132.7 | -0.15% | 25,529 | 332,779,697 |
| 2024-11-12 | 136.99 | 136.99 | 131.51 | 132.9 | -1.92% | 35,068 | 466,758,707 |
| 2024-11-11 | 130.5 | 136.69 | 130.12 | 135.5 | +3.24% | 37,952 | 509,623,673 |
| 2024-11-08 | 130.99 | 135 | 130.45 | 131.25 | +1.39% | 37,053 | 490,226,704 |
| 2024-11-07 | 126.61 | 130.79 | 126.12 | 129.45 | +1.17% | 24,688 | 316,962,623 |
| 2024-11-06 | 130.65 | 131.88 | 127 | 127.95 | -1.12% | 28,518 | 369,249,134 |
| 2024-11-05 | 122.06 | 131.36 | 121.75 | 129.4 | +5.2% | 39,297 | 502,958,283 |
| 2024-11-04 | 121.5 | 123.5 | 120.69 | 123 | +1.64% | 20,136 | 246,585,976 |
| 2024-11-01 | 125 | 125.09 | 120.87 | 121.01 | -4.11% | 26,929 | 330,609,950 |
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：