股票概览
214.5
+4.38%
+9
204.66
开盘价
215.49
最高价
204.5
最低价
44,860
成交量
数据更新至: 2024-11-29
技术指标
204.55
MA5 (5日均线)
209.18
MA10 (10日均线)
217.39
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 | 204.66 | 215.49 | 204.5 | 214.5 | +4.38% | 44,860 | 952,207,994 |
| 2024-11-28 | 208.6 | 209.5 | 204.61 | 205.5 | -1.6% | 26,229 | 542,655,996 |
| 2024-11-27 | 197.64 | 210 | 194.02 | 208.84 | +5.74% | 45,608 | 937,493,220 |
| 2024-11-26 | 196 | 199.99 | 193.88 | 197.5 | +0.55% | 19,162 | 379,951,150 |
| 2024-11-25 | 204 | 204.82 | 193.8 | 196.41 | -3.49% | 37,106 | 732,214,301 |
| 2024-11-22 | 213.25 | 215.34 | 202.58 | 203.52 | -4.48% | 34,056 | 710,925,326 |
| 2024-11-21 | 215.97 | 216.11 | 212.66 | 213.07 | -1.32% | 24,879 | 531,534,334 |
| 2024-11-20 | 218 | 218 | 215.3 | 215.93 | -1.28% | 22,994 | 497,082,863 |
| 2024-11-19 | 217.5 | 219.95 | 213.66 | 218.72 | +0.43% | 25,194 | 545,507,894 |
| 2024-11-18 | 220 | 220.99 | 214.23 | 217.78 | -0.53% | 22,050 | 478,649,354 |
| 2024-11-15 | 224 | 226 | 218.88 | 218.95 | -3.5% | 28,952 | 642,163,640 |
| 2024-11-14 | 231 | 232.96 | 226.6 | 226.9 | -1.76% | 33,843 | 775,206,744 |
| 2024-11-13 | 222 | 232 | 221.81 | 230.96 | +3.53% | 49,514 | 1,126,742,382 |
| 2024-11-12 | 226 | 226.5 | 222 | 223.08 | +0.04% | 45,720 | 1,026,887,341 |
| 2024-11-11 | 216.51 | 223.4 | 214.5 | 223 | +1.87% | 63,576 | 1,396,219,040 |
| 2024-11-08 | 222.14 | 225.54 | 216.55 | 218.91 | -0.5% | 65,985 | 1,459,041,194 |
| 2024-11-07 | 223.3 | 227 | 218.42 | 220 | -3.62% | 94,418 | 2,088,279,886 |
| 2024-11-06 | 233.18 | 240.99 | 226 | 228.27 | -2.12% | 52,563 | 1,228,024,528 |
| 2024-11-05 | 232.65 | 236.88 | 226.22 | 233.22 | +0.25% | 49,240 | 1,140,058,707 |
| 2024-11-04 | 226.42 | 237.98 | 224 | 232.65 | +3.66% | 42,787 | 996,102,173 |
| 2024-11-01 | 225.25 | 230.49 | 223.72 | 224.44 | -4.74% | 62,483 | 1,416,603,722 |
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：