股票概览
125.81
-0.15%
-0.19
125.61
开盘价
129
最高价
123.1
最低价
213,075
成交量
数据更新至: 2024-11-29
技术指标
122.27
MA5 (5日均线)
124.06
MA10 (10日均线)
127.74
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 | 125.61 | 129 | 123.1 | 125.81 | -0.15% | 213,075 | 2,691,220,262 |
| 2024-11-28 | 123.95 | 128.8 | 122.44 | 126 | +2.27% | 213,449 | 2,697,715,247 |
| 2024-11-27 | 116.9 | 123.8 | 116.3 | 123.2 | +4.32% | 208,360 | 2,525,283,702 |
| 2024-11-26 | 117.97 | 119.45 | 117.11 | 118.1 | -0.14% | 124,718 | 1,477,502,870 |
| 2024-11-25 | 124.05 | 125.2 | 116.17 | 118.26 | -4.55% | 280,936 | 3,338,292,520 |
| 2024-11-22 | 128.7 | 132.22 | 123.17 | 123.9 | -3.58% | 257,155 | 3,291,711,791 |
| 2024-11-21 | 125.6 | 131.44 | 125.51 | 128.5 | +1.55% | 260,850 | 3,367,446,920 |
| 2024-11-20 | 127.21 | 129.75 | 125.1 | 126.54 | -0.52% | 197,066 | 2,500,334,604 |
| 2024-11-19 | 123.22 | 127.78 | 122.37 | 127.2 | +3.32% | 216,128 | 2,702,243,036 |
| 2024-11-18 | 122.9 | 126.79 | 121.35 | 123.11 | +0.99% | 252,104 | 3,119,928,327 |
| 2024-11-15 | 126.21 | 128.61 | 121.9 | 121.9 | -3.79% | 231,038 | 2,891,839,474 |
| 2024-11-14 | 129.8 | 132.9 | 126.38 | 126.7 | -3.66% | 295,969 | 3,833,863,240 |
| 2024-11-13 | 127.44 | 132.9 | 127.1 | 131.51 | +1.62% | 285,142 | 3,719,590,399 |
| 2024-11-12 | 136 | 137.39 | 129.32 | 129.41 | -6.93% | 447,249 | 5,922,228,426 |
| 2024-11-11 | 133.5 | 142.97 | 131.1 | 139.05 | +1.5% | 577,104 | 7,782,626,091 |
| 2024-11-08 | 145.88 | 149.8 | 135.69 | 136.99 | -3.36% | 496,636 | 7,130,097,685 |
| 2024-11-07 | 132 | 143.99 | 131 | 141.75 | +6.43% | 381,192 | 5,273,647,359 |
| 2024-11-06 | 131.24 | 136.95 | 127.4 | 133.19 | +3.02% | 354,283 | 4,684,275,606 |
| 2024-11-05 | 124 | 131.5 | 123.35 | 129.28 | +3.88% | 330,890 | 4,266,204,172 |
| 2024-11-04 | 121.99 | 124.84 | 121.5 | 124.45 | +0.46% | 201,417 | 2,479,943,695 |
| 2024-11-01 | 127 | 129.7 | 123.81 | 123.88 | -3.54% | 265,038 | 3,347,434,258 |
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：