股票概览
154.1
+2.19%
+3.3
150.88
开盘价
156.28
最高价
145.11
最低价
50,439
成交量
数据更新至: 2024-10-31
技术指标
145.40
MA5 (5日均线)
143.18
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 150.88 | 156.28 | 145.11 | 154.1 | +2.19% | 50,439 | 768,121,521 |
| 2024-10-30 | 148.5 | 154.8 | 145.01 | 150.8 | +6.97% | 73,143 | 1,101,019,736 |
| 2024-10-29 | 139.86 | 145.87 | 139.83 | 140.97 | +0.82% | 28,988 | 411,732,019 |
| 2024-10-28 | 141.51 | 142.22 | 139 | 139.83 | -1.04% | 19,002 | 266,635,462 |
| 2024-10-25 | 139.98 | 144.87 | 138 | 141.3 | +1.15% | 26,511 | 373,920,762 |
| 2024-10-24 | 138.06 | 141.51 | 137.98 | 139.7 | +0.51% | 17,469 | 244,018,389 |
| 2024-10-23 | 139.83 | 142.49 | 138.1 | 138.99 | -0.81% | 21,968 | 307,479,212 |
| 2024-10-22 | 141.56 | 142.68 | 137.05 | 140.13 | -2.01% | 35,464 | 494,224,584 |
| 2024-10-21 | 145.5 | 152.58 | 141.53 | 143 | 0% | 53,943 | 786,161,722 |
| 2024-10-18 | 128.86 | 148.88 | 127.6 | 143 | +11.24% | 50,878 | 705,616,740 |
| 2024-10-17 | 131.9 | 133.78 | 128.54 | 128.55 | -1.2% | 22,478 | 295,665,225 |
| 2024-10-16 | 128 | 133.16 | 126.77 | 130.11 | -0.38% | 22,267 | 290,719,646 |
| 2024-10-15 | 133.08 | 137.8 | 130.58 | 130.6 | -3.03% | 35,475 | 473,335,459 |
| 2024-10-14 | 133 | 137.88 | 126.33 | 134.68 | +0.59% | 47,130 | 622,082,495 |
| 2024-10-11 | 138.6 | 139.6 | 128.88 | 133.89 | -4.3% | 38,692 | 516,679,441 |
| 2024-10-10 | 149 | 154.7 | 139.9 | 139.9 | -5.79% | 52,778 | 768,454,960 |
| 2024-10-09 | 158 | 171.45 | 142.99 | 148.5 | -10.78% | 104,512 | 1,624,553,754 |
| 2024-10-08 | 168.01 | 168.01 | 148 | 166.44 | +18.88% | 96,614 | 1,561,566,399 |
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：