股票概览
165.2
+3.57%
+5.7
157.9
开盘价
168.58
最高价
153.5
最低价
85,074
成交量
数据更新至: 2024-11-29
技术指标
155.91
MA5 (5日均线)
151.20
MA10 (10日均线)
147.29
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 | 157.9 | 168.58 | 153.5 | 165.2 | +3.57% | 85,074 | 1,363,541,137 |
| 2024-11-28 | 156 | 166.8 | 153.7 | 159.5 | +2.24% | 86,573 | 1,391,690,563 |
| 2024-11-27 | 151 | 156.07 | 145.5 | 156 | +2.1% | 68,350 | 1,039,766,637 |
| 2024-11-26 | 145.12 | 158.95 | 145.01 | 152.79 | +4.59% | 69,326 | 1,067,876,226 |
| 2024-11-25 | 144.28 | 148.55 | 141.88 | 146.08 | +0.9% | 57,978 | 841,714,822 |
| 2024-11-22 | 153 | 154.89 | 144 | 144.78 | -5.99% | 58,239 | 868,046,781 |
| 2024-11-21 | 148.9 | 157.18 | 148.5 | 154 | +2.37% | 67,371 | 1,038,524,695 |
| 2024-11-20 | 146.91 | 153 | 144.9 | 150.44 | +3.75% | 59,834 | 895,990,612 |
| 2024-11-19 | 139 | 146.5 | 137.23 | 145 | +4.92% | 42,380 | 600,161,787 |
| 2024-11-18 | 138.5 | 143.86 | 135.18 | 138.2 | +0.09% | 43,706 | 610,152,753 |
| 2024-11-15 | 146.3 | 147.7 | 138.08 | 138.08 | -5.62% | 56,087 | 795,800,365 |
| 2024-11-14 | 153 | 153.9 | 145.4 | 146.3 | -6.04% | 61,676 | 922,844,181 |
| 2024-11-13 | 149.49 | 158.9 | 148.6 | 155.7 | +3.83% | 82,822 | 1,276,648,360 |
| 2024-11-12 | 151.09 | 156 | 148.28 | 149.95 | -0.96% | 80,751 | 1,219,660,621 |
| 2024-11-11 | 144.4 | 153.35 | 144.4 | 151.4 | +6.83% | 112,830 | 1,680,015,875 |
| 2024-11-08 | 149.99 | 154.5 | 140.18 | 141.72 | -4.57% | 111,552 | 1,645,805,361 |
| 2024-11-07 | 139 | 152.88 | 138 | 148.5 | +6.08% | 84,600 | 1,247,848,862 |
| 2024-11-06 | 134.45 | 144.21 | 132.6 | 139.99 | +5.26% | 88,438 | 1,225,954,013 |
| 2024-11-05 | 129.84 | 135.5 | 128.3 | 133 | +2.92% | 57,751 | 768,145,744 |
| 2024-11-04 | 126.5 | 130.41 | 125.9 | 129.23 | +1.1% | 32,057 | 411,397,325 |
| 2024-11-01 | 136.28 | 137.4 | 127 | 127.82 | -7.12% | 56,783 | 748,706,194 |
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：