股票概览
167.1
-3.73%
-6.48
171.71
开盘价
172.8
最高价
166.16
最低价
32,949
成交量
数据更新至: 2024-10-31
技术指标
172.20
MA5 (5日均线)
176.61
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 | 171.71 | 172.8 | 166.16 | 167.1 | -3.73% | 32,949 | 554,013,489 |
| 2024-10-30 | 173.93 | 177.5 | 172 | 173.58 | -0.81% | 21,648 | 376,790,864 |
| 2024-10-29 | 172.75 | 178.89 | 172.02 | 175 | +1.31% | 32,798 | 576,735,044 |
| 2024-10-28 | 174.65 | 181.97 | 171.56 | 172.74 | +0.08% | 39,298 | 688,368,376 |
| 2024-10-25 | 177.4 | 178.69 | 160 | 172.6 | -3.6% | 70,626 | 1,211,926,121 |
| 2024-10-24 | 180 | 182.66 | 178.05 | 179.04 | -0.74% | 12,049 | 216,730,080 |
| 2024-10-23 | 178.5 | 183.49 | 177.11 | 180.38 | +0.95% | 14,839 | 267,414,805 |
| 2024-10-22 | 183.8 | 186.71 | 177.36 | 178.68 | -4.31% | 25,792 | 464,478,289 |
| 2024-10-21 | 179.9 | 190.5 | 177.33 | 186.72 | +3.61% | 36,259 | 666,472,684 |
| 2024-10-18 | 168 | 186.62 | 167.02 | 180.21 | +5.39% | 34,040 | 600,017,430 |
| 2024-10-17 | 172.14 | 176.98 | 170.7 | 171 | -0.73% | 17,224 | 299,663,566 |
| 2024-10-16 | 174 | 175.76 | 170.81 | 172.26 | -1.54% | 12,355 | 213,455,168 |
| 2024-10-15 | 178.42 | 183.56 | 174.01 | 174.95 | -2.21% | 23,201 | 415,658,957 |
| 2024-10-14 | 176.5 | 180 | 168.07 | 178.9 | +2.38% | 28,750 | 502,003,355 |
| 2024-10-11 | 183.2 | 185.98 | 172.55 | 174.74 | -5.89% | 32,191 | 570,038,357 |
| 2024-10-10 | 189.89 | 195.4 | 185.68 | 185.68 | -1.39% | 35,295 | 670,083,443 |
| 2024-10-09 | 185 | 199.3 | 183.01 | 188.3 | -1.41% | 60,313 | 1,155,366,033 |
| 2024-10-08 | 200 | 207.98 | 182.32 | 191 | +5.84% | 72,255 | 1,386,750,157 |
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：