股票概览
294.74
-0.16%
-0.46
294
开盘价
303
最高价
290
最低价
63,207
成交量
数据更新至: 2024-11-29
技术指标
293.96
MA5 (5日均线)
292.77
MA10 (10日均线)
288.79
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 | 294 | 303 | 290 | 294.74 | -0.16% | 63,207 | 1,872,333,767 |
| 2024-11-28 | 295.6 | 309.79 | 294.95 | 295.2 | -1.76% | 57,871 | 1,741,865,263 |
| 2024-11-27 | 283 | 302.11 | 273.38 | 300.5 | +5.21% | 78,552 | 2,229,577,125 |
| 2024-11-26 | 288 | 296.65 | 283 | 285.62 | -2.76% | 56,463 | 1,630,771,090 |
| 2024-11-25 | 313 | 316.6 | 285.05 | 293.72 | -3.86% | 82,743 | 2,434,064,153 |
| 2024-11-22 | 308.96 | 330 | 305 | 305.5 | -2.43% | 100,846 | 3,205,803,276 |
| 2024-11-21 | 294.5 | 321.78 | 289.5 | 313.11 | +8.69% | 109,443 | 3,356,335,730 |
| 2024-11-20 | 278 | 294.8 | 277 | 288.07 | +3.25% | 69,217 | 1,978,036,307 |
| 2024-11-19 | 274.3 | 282 | 268 | 278.99 | +2.48% | 48,228 | 1,322,112,037 |
| 2024-11-18 | 290 | 292.9 | 267.3 | 272.24 | -5.43% | 82,522 | 2,273,888,945 |
| 2024-11-15 | 300.02 | 315.2 | 286 | 287.88 | -4.99% | 105,608 | 3,170,829,791 |
| 2024-11-14 | 312.49 | 329.5 | 300.68 | 303 | -3.19% | 114,119 | 3,588,542,860 |
| 2024-11-13 | 281 | 326 | 281 | 313 | +10.18% | 145,397 | 4,432,789,665 |
| 2024-11-12 | 299.64 | 301.88 | 281 | 284.09 | -4.31% | 70,527 | 2,049,539,529 |
| 2024-11-11 | 283.02 | 309.89 | 283.02 | 296.9 | +5.16% | 111,867 | 3,344,230,020 |
| 2024-11-08 | 285 | 296.37 | 282 | 282.32 | -0.06% | 84,274 | 2,435,972,809 |
| 2024-11-07 | 269 | 285 | 266.34 | 282.5 | +4.64% | 62,200 | 1,709,123,997 |
| 2024-11-06 | 274.98 | 279.33 | 268.51 | 269.98 | -2.2% | 59,804 | 1,636,855,845 |
| 2024-11-05 | 252.99 | 276.99 | 250.05 | 276.04 | +9.33% | 79,536 | 2,125,856,015 |
| 2024-11-04 | 248.98 | 252.9 | 245 | 252.49 | +1.74% | 32,302 | 808,996,193 |
| 2024-11-01 | 257.26 | 259.4 | 248.16 | 248.16 | -3.64% | 50,102 | 1,268,303,442 |
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：