股票概览
154.78
+1.9%
+2.88
151.47
开盘价
157.23
最高价
150.3
最低价
21,675
成交量
数据更新至: 2024-11-29
技术指标
151.88
MA5 (5日均线)
153.58
MA10 (10日均线)
156.99
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 | 151.47 | 157.23 | 150.3 | 154.78 | +1.9% | 21,675 | 333,929,906 |
| 2024-11-28 | 153.35 | 156.51 | 151 | 151.9 | -1.04% | 17,982 | 275,644,972 |
| 2024-11-27 | 148.01 | 153.5 | 144.8 | 153.5 | +3.13% | 22,178 | 332,031,148 |
| 2024-11-26 | 149.2 | 152.57 | 148.3 | 148.84 | -1.04% | 12,580 | 188,864,691 |
| 2024-11-25 | 149.76 | 152.95 | 146.21 | 150.4 | +0.75% | 17,766 | 265,743,066 |
| 2024-11-22 | 157 | 158.64 | 149.28 | 149.28 | -4.81% | 20,354 | 312,917,009 |
| 2024-11-21 | 158.7 | 159.6 | 155 | 156.83 | -0.95% | 16,266 | 256,020,357 |
| 2024-11-20 | 158 | 160.33 | 156.69 | 158.33 | -1.12% | 21,692 | 343,198,846 |
| 2024-11-19 | 151.94 | 161.48 | 151.88 | 160.12 | +5.48% | 40,670 | 639,418,080 |
| 2024-11-18 | 151 | 154.68 | 148.29 | 151.8 | +0.2% | 25,764 | 390,538,250 |
| 2024-11-15 | 154.17 | 156.45 | 151 | 151.49 | -1.43% | 29,330 | 448,545,886 |
| 2024-11-14 | 159.66 | 161.25 | 153.1 | 153.68 | -3.77% | 33,076 | 518,825,653 |
| 2024-11-13 | 165.12 | 166.65 | 156.36 | 159.7 | -5.28% | 54,924 | 880,862,893 |
| 2024-11-12 | 169.42 | 173.95 | 163.88 | 168.6 | -0.22% | 44,120 | 746,623,663 |
| 2024-11-11 | 162.68 | 174.68 | 162.68 | 168.98 | +3.89% | 47,091 | 795,475,714 |
| 2024-11-08 | 161.8 | 169.99 | 159.22 | 162.65 | +2.42% | 46,144 | 759,455,117 |
| 2024-11-07 | 161 | 162.63 | 156.06 | 158.8 | -0.95% | 28,560 | 451,672,505 |
| 2024-11-06 | 165 | 165.89 | 159.36 | 160.32 | -1.63% | 29,642 | 481,976,159 |
| 2024-11-05 | 156 | 164.46 | 155.04 | 162.97 | +3.87% | 36,725 | 590,060,154 |
| 2024-11-04 | 147.74 | 159.75 | 147.51 | 156.9 | +5.98% | 31,979 | 496,139,400 |
| 2024-11-01 | 153 | 154.39 | 147.6 | 148.05 | -3.93% | 33,581 | 504,010,645 |
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：