股票概览
180.11
+0.28%
+0.51
178.5
开盘价
182.8
最高价
178.01
最低价
13,909
成交量
数据更新至: 2024-11-29
技术指标
182.24
MA5 (5日均线)
185.94
MA10 (10日均线)
192.77
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 | 178.5 | 182.8 | 178.01 | 180.11 | +0.28% | 13,909 | 251,008,742 |
| 2024-11-28 | 183 | 183.56 | 178.7 | 179.6 | -1.94% | 9,014 | 163,467,351 |
| 2024-11-27 | 181.36 | 183.86 | 178.7 | 183.15 | +0.67% | 11,302 | 204,749,697 |
| 2024-11-26 | 185.66 | 188.47 | 181.71 | 181.93 | -2.39% | 6,401 | 117,972,162 |
| 2024-11-25 | 181.87 | 188.89 | 181.05 | 186.39 | +2.78% | 12,573 | 233,167,878 |
| 2024-11-22 | 188.08 | 190.24 | 181.35 | 181.35 | -3.99% | 11,617 | 215,416,416 |
| 2024-11-21 | 193.5 | 195.91 | 187.6 | 188.89 | -3.14% | 14,671 | 278,139,461 |
| 2024-11-20 | 194.61 | 196 | 191.7 | 195.02 | +0.21% | 7,025 | 136,444,177 |
| 2024-11-19 | 190 | 195.27 | 188.54 | 194.61 | +3.31% | 8,386 | 161,322,070 |
| 2024-11-18 | 192.45 | 196.37 | 187.04 | 188.38 | -1.89% | 10,414 | 199,655,604 |
| 2024-11-15 | 197.77 | 199.52 | 191.62 | 192 | -2.83% | 10,645 | 206,869,717 |
| 2024-11-14 | 203.46 | 207.57 | 197.01 | 197.6 | -3.22% | 12,931 | 260,476,577 |
| 2024-11-13 | 205.7 | 209.6 | 201 | 204.17 | -0.74% | 12,175 | 248,594,315 |
| 2024-11-12 | 204.1 | 212.57 | 203.33 | 205.7 | +0.79% | 16,460 | 341,532,543 |
| 2024-11-11 | 202.56 | 206.5 | 197.59 | 204.08 | +0.4% | 17,783 | 360,190,252 |
| 2024-11-08 | 200.63 | 208.87 | 200.43 | 203.27 | +3.03% | 18,512 | 379,716,520 |
| 2024-11-07 | 196.08 | 198.36 | 191.45 | 197.29 | +0.07% | 10,976 | 215,569,773 |
| 2024-11-06 | 203.04 | 206.66 | 196.5 | 197.16 | -2.88% | 15,554 | 311,429,194 |
| 2024-11-05 | 191.63 | 207 | 188.51 | 203.01 | +5.9% | 17,265 | 342,323,146 |
| 2024-11-04 | 192 | 194.77 | 190.13 | 191.7 | +0.76% | 9,281 | 178,126,451 |
| 2024-11-01 | 188.25 | 193.99 | 186.64 | 190.26 | +0.82% | 11,807 | 224,999,329 |
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：