股票概览
142.91
+0.71%
+1.01
141.98
开盘价
144.64
最高价
139.24
最低价
11,637
成交量
数据更新至: 2024-10-31
技术指标
145.91
MA5 (5日均线)
149.97
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 | 141.98 | 144.64 | 139.24 | 142.91 | +0.71% | 11,637 | 165,276,654 |
| 2024-10-30 | 143 | 144.75 | 140.1 | 141.9 | -1.87% | 7,509 | 106,566,182 |
| 2024-10-29 | 149.07 | 151.55 | 144 | 144.6 | -2.78% | 11,718 | 172,192,790 |
| 2024-10-28 | 151.24 | 151.24 | 147.5 | 148.74 | -1.76% | 7,124 | 105,915,684 |
| 2024-10-25 | 148 | 154.5 | 148 | 151.4 | +1.6% | 7,972 | 120,815,294 |
| 2024-10-24 | 147.16 | 152 | 146.01 | 149.02 | -1.7% | 8,384 | 124,829,873 |
| 2024-10-23 | 153.24 | 157.04 | 150 | 151.59 | -1.88% | 10,106 | 154,195,077 |
| 2024-10-22 | 155 | 160.58 | 148.22 | 154.5 | -0.99% | 17,862 | 274,093,936 |
| 2024-10-21 | 163.9 | 169.82 | 154.01 | 156.04 | -1.86% | 21,736 | 346,426,133 |
| 2024-10-18 | 140 | 167.53 | 138.51 | 159 | +13.89% | 23,875 | 374,168,146 |
| 2024-10-17 | 143.8 | 144.8 | 139.05 | 139.61 | -1.68% | 8,137 | 115,666,286 |
| 2024-10-16 | 135.87 | 143.49 | 132.36 | 142 | +3.54% | 9,776 | 135,697,573 |
| 2024-10-15 | 139.25 | 143.71 | 136.4 | 137.15 | -2.11% | 9,685 | 135,861,621 |
| 2024-10-14 | 133.89 | 141.8 | 127.51 | 140.1 | +5.22% | 13,920 | 189,670,521 |
| 2024-10-11 | 135 | 138.89 | 127.14 | 133.15 | -3.13% | 13,543 | 179,845,087 |
| 2024-10-10 | 146.53 | 150.96 | 137.17 | 137.45 | -3.88% | 16,038 | 231,193,933 |
| 2024-10-09 | 150.94 | 168.99 | 140.32 | 143 | -12.37% | 30,383 | 466,763,256 |
| 2024-10-08 | 159.8 | 163.19 | 145 | 163.19 | +20% | 32,691 | 500,343,497 |
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：