股票概览
144.18
+1.99%
+2.82
140.9
开盘价
146.66
最高价
138.85
最低价
28,638
成交量
数据更新至: 2024-10-31
技术指标
146.33
MA5 (5日均线)
147.07
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 | 140.9 | 146.66 | 138.85 | 144.18 | +1.99% | 28,638 | 410,504,596 |
| 2024-10-30 | 143.51 | 144.59 | 139 | 141.36 | -2.17% | 22,277 | 315,619,771 |
| 2024-10-29 | 152.55 | 155.61 | 144.03 | 144.5 | -3.55% | 27,081 | 402,055,457 |
| 2024-10-28 | 151.88 | 152 | 145.98 | 149.82 | -1.28% | 26,186 | 388,870,208 |
| 2024-10-25 | 142.48 | 156.33 | 142.48 | 151.77 | +5.66% | 44,958 | 681,362,064 |
| 2024-10-24 | 150.18 | 150.73 | 143.56 | 143.64 | -5.66% | 30,024 | 438,597,685 |
| 2024-10-23 | 147.1 | 157 | 144.01 | 152.25 | +3.25% | 45,431 | 683,126,935 |
| 2024-10-22 | 150.6 | 150.6 | 142 | 147.46 | -1.42% | 33,224 | 480,540,759 |
| 2024-10-21 | 148.66 | 155.58 | 144.17 | 149.59 | +2.4% | 33,942 | 507,599,105 |
| 2024-10-18 | 136.89 | 153 | 136.58 | 146.09 | +5.72% | 33,707 | 483,805,972 |
| 2024-10-17 | 139.22 | 141 | 137 | 138.19 | +0.01% | 24,482 | 339,507,704 |
| 2024-10-16 | 145.85 | 149.78 | 136.4 | 138.18 | -8.01% | 38,304 | 541,476,967 |
| 2024-10-15 | 155.22 | 157 | 150.2 | 150.21 | -3.1% | 18,466 | 283,285,312 |
| 2024-10-14 | 160 | 160 | 150.3 | 155.02 | -1.12% | 21,057 | 326,358,188 |
| 2024-10-11 | 169.97 | 169.97 | 152.1 | 156.77 | -8.49% | 21,313 | 340,614,753 |
| 2024-10-10 | 171.59 | 179.5 | 168.88 | 171.31 | +1.83% | 22,630 | 393,685,069 |
| 2024-10-09 | 186 | 192.65 | 167.01 | 168.23 | -15.63% | 34,431 | 619,856,768 |
| 2024-10-08 | 199.05 | 199.46 | 172.74 | 199.4 | +19.96% | 45,428 | 860,756,902 |
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：