股票概览
189.46
+1.53%
+2.86
186.01
开盘价
192.6
最高价
184.02
最低价
27,311
成交量
数据更新至: 2024-11-29
技术指标
186.57
MA5 (5日均线)
186.06
MA10 (10日均线)
192.42
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 | 186.01 | 192.6 | 184.02 | 189.46 | +1.53% | 27,311 | 514,737,113 |
| 2024-11-28 | 188 | 190.92 | 185.8 | 186.6 | -0.78% | 23,304 | 438,188,543 |
| 2024-11-27 | 184.62 | 189.4 | 178.8 | 188.07 | +2.11% | 29,229 | 539,603,480 |
| 2024-11-26 | 181.7 | 186.62 | 181 | 184.18 | -0.18% | 19,532 | 359,412,208 |
| 2024-11-25 | 182.76 | 188.1 | 179.31 | 184.52 | +1.62% | 31,973 | 586,359,214 |
| 2024-11-22 | 189 | 196.3 | 180.81 | 181.57 | -3.93% | 39,073 | 737,743,617 |
| 2024-11-21 | 187.31 | 191 | 185.96 | 189 | +0.9% | 31,676 | 597,961,373 |
| 2024-11-20 | 187.08 | 190.36 | 185.28 | 187.31 | -0.26% | 23,948 | 449,465,127 |
| 2024-11-19 | 183.9 | 188.97 | 180.32 | 187.8 | +3.16% | 31,094 | 575,297,920 |
| 2024-11-18 | 182.44 | 186.95 | 180.13 | 182.05 | -0.24% | 38,366 | 703,528,180 |
| 2024-11-15 | 195.31 | 197.88 | 182.49 | 182.49 | -7.11% | 52,720 | 993,049,866 |
| 2024-11-14 | 204 | 206.99 | 196.28 | 196.46 | -5.09% | 37,816 | 759,274,189 |
| 2024-11-13 | 209 | 213.8 | 199.59 | 207 | -2.2% | 48,710 | 1,002,949,924 |
| 2024-11-12 | 209 | 220 | 206 | 211.66 | +1.32% | 51,106 | 1,089,343,797 |
| 2024-11-11 | 205 | 216.8 | 199.4 | 208.9 | +3.62% | 65,763 | 1,376,910,613 |
| 2024-11-08 | 199 | 209 | 196.3 | 201.6 | +3.44% | 53,689 | 1,086,303,683 |
| 2024-11-07 | 190.87 | 196.5 | 190 | 194.9 | +1.22% | 31,067 | 602,325,999 |
| 2024-11-06 | 196.26 | 199.73 | 190.44 | 192.55 | -1.93% | 44,796 | 871,226,033 |
| 2024-11-05 | 195.2 | 204.3 | 193.65 | 196.33 | +0.18% | 47,821 | 950,683,931 |
| 2024-11-04 | 185.18 | 202.6 | 185.09 | 195.97 | +3.66% | 42,861 | 830,626,634 |
| 2024-11-01 | 189.08 | 193.3 | 187 | 189.05 | -1.54% | 40,299 | 764,094,767 |
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：