股票概览
131.15
+1.02%
+1.32
129.8
开盘价
132.33
最高价
129.14
最低价
31,369
成交量
数据更新至: 2024-11-29
技术指标
130.92
MA5 (5日均线)
134.08
MA10 (10日均线)
132.53
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 | 129.8 | 132.33 | 129.14 | 131.15 | +1.02% | 31,369 | 411,699,769 |
| 2024-11-28 | 132.94 | 133.32 | 128.58 | 129.83 | -2.34% | 27,750 | 361,565,421 |
| 2024-11-27 | 128.76 | 133.3 | 127.75 | 132.94 | +2.26% | 34,218 | 447,982,657 |
| 2024-11-26 | 130.57 | 132.56 | 128.4 | 130 | -0.54% | 28,166 | 368,687,900 |
| 2024-11-25 | 134.49 | 136.73 | 128.4 | 130.7 | -2.83% | 59,615 | 787,506,646 |
| 2024-11-22 | 138.9 | 138.97 | 133.59 | 134.5 | -3.02% | 41,075 | 559,007,868 |
| 2024-11-21 | 143.28 | 144.49 | 135.55 | 138.69 | -3.49% | 61,097 | 842,970,661 |
| 2024-11-20 | 136 | 145.23 | 135.47 | 143.7 | +4.74% | 63,309 | 902,551,538 |
| 2024-11-19 | 133.52 | 137.72 | 131.66 | 137.2 | +3.86% | 28,770 | 387,489,187 |
| 2024-11-18 | 135 | 137.36 | 130.6 | 132.1 | -2.15% | 44,484 | 596,118,398 |
| 2024-11-15 | 137 | 140.2 | 135 | 135 | -2.09% | 38,275 | 527,553,442 |
| 2024-11-14 | 140 | 140.25 | 136.61 | 137.88 | -1.76% | 38,513 | 531,774,505 |
| 2024-11-13 | 139.88 | 142.98 | 136.95 | 140.35 | +0.68% | 64,870 | 904,988,771 |
| 2024-11-12 | 136.32 | 144.66 | 136.3 | 139.4 | +1.9% | 97,664 | 1,375,201,595 |
| 2024-11-11 | 128 | 137.72 | 127.5 | 136.8 | +4.73% | 96,471 | 1,299,132,298 |
| 2024-11-08 | 125.01 | 134.18 | 125.01 | 130.62 | +4.51% | 88,798 | 1,161,406,958 |
| 2024-11-07 | 118.95 | 124.99 | 117.46 | 124.98 | +4.01% | 56,646 | 693,283,279 |
| 2024-11-06 | 123.28 | 124.94 | 118.46 | 120.16 | -2.53% | 61,715 | 747,508,905 |
| 2024-11-05 | 121.15 | 123.6 | 120.51 | 123.28 | +1.67% | 48,969 | 598,347,583 |
| 2024-11-04 | 123.96 | 124.98 | 119.65 | 121.25 | -2.06% | 37,211 | 450,673,279 |
| 2024-11-01 | 121 | 125.87 | 119.64 | 123.8 | +1.33% | 58,287 | 716,737,637 |
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：