股票概览
181.38
+3.06%
+5.38
175.68
开盘价
184
最高价
175
最低价
27,091
成交量
数据更新至: 2024-11-29
技术指标
172.83
MA5 (5日均线)
167.91
MA10 (10日均线)
172.07
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 | 175.68 | 184 | 175 | 181.38 | +3.06% | 27,091 | 488,187,845 |
| 2024-11-28 | 178.5 | 181.43 | 175.21 | 176 | -0.18% | 20,705 | 367,853,755 |
| 2024-11-27 | 167 | 176.8 | 165.7 | 176.32 | +6.51% | 33,192 | 573,843,905 |
| 2024-11-26 | 164.36 | 173 | 164 | 165.55 | +0.39% | 18,389 | 309,075,136 |
| 2024-11-25 | 166.31 | 173.26 | 163 | 164.9 | -0.92% | 20,239 | 339,594,349 |
| 2024-11-22 | 167.79 | 172.5 | 166.08 | 166.43 | -1.68% | 23,009 | 387,807,853 |
| 2024-11-21 | 166.47 | 174.21 | 165.98 | 169.28 | +1.73% | 34,256 | 587,227,182 |
| 2024-11-20 | 156.64 | 169.63 | 156.01 | 166.4 | +6.23% | 37,779 | 624,765,079 |
| 2024-11-19 | 156.52 | 159.56 | 153.3 | 156.64 | +0.28% | 25,092 | 390,946,711 |
| 2024-11-18 | 164.75 | 166.88 | 154.14 | 156.21 | -5.51% | 39,722 | 633,824,907 |
| 2024-11-15 | 168.82 | 171.72 | 164.79 | 165.32 | -2.07% | 19,799 | 333,129,189 |
| 2024-11-14 | 174.6 | 174.83 | 168.18 | 168.82 | -3.93% | 29,755 | 509,561,241 |
| 2024-11-13 | 172.01 | 177.1 | 170.2 | 175.73 | -1.28% | 43,358 | 753,466,216 |
| 2024-11-12 | 186.92 | 189.49 | 170.2 | 178 | -4.77% | 63,889 | 1,143,836,039 |
| 2024-11-11 | 180.99 | 187.52 | 179.6 | 186.92 | +3.08% | 30,238 | 555,536,940 |
| 2024-11-08 | 181 | 185.77 | 180.22 | 181.34 | +0.81% | 25,753 | 470,155,234 |
| 2024-11-07 | 177.63 | 180.47 | 174.1 | 179.88 | 0% | 23,874 | 423,147,364 |
| 2024-11-06 | 174.81 | 185.58 | 173.17 | 179.88 | +2.54% | 34,418 | 621,174,715 |
| 2024-11-05 | 170.88 | 176.6 | 167.89 | 175.42 | +2.63% | 29,382 | 508,908,905 |
| 2024-11-04 | 168.52 | 176.13 | 168.52 | 170.92 | +1.44% | 23,144 | 396,549,962 |
| 2024-11-01 | 167.37 | 171.5 | 166.26 | 168.5 | +0.84% | 19,471 | 328,694,067 |
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：