股票概览
192
+3.78%
+7
185.05
开盘价
195.38
最高价
181.3
最低价
49,802
成交量
数据更新至: 2024-10-31
技术指标
184.50
MA5 (5日均线)
180.90
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 | 185.05 | 195.38 | 181.3 | 192 | +3.78% | 49,802 | 932,760,066 |
| 2024-10-30 | 181.5 | 187.81 | 181.16 | 185 | +1.09% | 36,164 | 667,595,445 |
| 2024-10-29 | 179 | 184.84 | 177.5 | 183 | +2.23% | 48,102 | 876,852,321 |
| 2024-10-28 | 182.99 | 182.99 | 176.44 | 179 | -2.45% | 38,290 | 684,957,177 |
| 2024-10-25 | 176.29 | 185.42 | 174.33 | 183.5 | +3.82% | 47,046 | 848,491,229 |
| 2024-10-24 | 172.22 | 177.4 | 170.5 | 176.75 | +1.99% | 40,624 | 711,298,674 |
| 2024-10-23 | 173.6 | 175.68 | 169.88 | 173.3 | -0.85% | 55,118 | 949,206,207 |
| 2024-10-22 | 176.21 | 181.93 | 171.35 | 174.78 | -3.33% | 70,282 | 1,231,018,639 |
| 2024-10-21 | 185.4 | 196 | 173.8 | 180.8 | -0.01% | 94,098 | 1,721,917,442 |
| 2024-10-18 | 155 | 186.77 | 155 | 180.82 | +16.06% | 74,457 | 1,274,804,115 |
| 2024-10-17 | 159 | 161.3 | 155.51 | 155.8 | -0.32% | 36,465 | 577,051,888 |
| 2024-10-16 | 150.99 | 161.37 | 150.02 | 156.3 | -0.2% | 36,502 | 565,563,037 |
| 2024-10-15 | 159.5 | 166.47 | 156.61 | 156.61 | -3.33% | 42,904 | 691,492,743 |
| 2024-10-14 | 159.42 | 164.16 | 152.3 | 162 | +1.64% | 52,645 | 831,376,475 |
| 2024-10-11 | 171.19 | 174.6 | 156 | 159.39 | -6.87% | 46,709 | 762,641,980 |
| 2024-10-10 | 184.48 | 188 | 168.2 | 171.15 | -6.74% | 62,681 | 1,098,970,248 |
| 2024-10-09 | 186.2 | 209.58 | 181.14 | 183.51 | -5.52% | 101,226 | 1,958,745,436 |
| 2024-10-08 | 194.24 | 194.24 | 180.88 | 194.24 | +20% | 80,311 | 1,530,890,062 |
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：