股票概览
151.8
+6.48%
+9.24
141.67
开盘价
157.77
最高价
141.38
最低价
16,990
成交量
数据更新至: 2024-11-29
技术指标
139.55
MA5 (5日均线)
138.53
MA10 (10日均线)
143.92
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 | 141.67 | 157.77 | 141.38 | 151.8 | +6.48% | 16,990 | 254,482,520 |
| 2024-11-28 | 137.5 | 146.49 | 136.2 | 142.56 | +3.31% | 10,631 | 150,788,041 |
| 2024-11-27 | 133.8 | 137.99 | 126.57 | 137.99 | +5.34% | 10,645 | 141,625,403 |
| 2024-11-26 | 133.9 | 135.21 | 130.33 | 131 | -2.52% | 5,221 | 69,284,925 |
| 2024-11-25 | 135.2 | 137.35 | 130.7 | 134.38 | -0.24% | 6,406 | 85,236,261 |
| 2024-11-22 | 140.46 | 142.52 | 134.37 | 134.7 | -3.61% | 7,975 | 110,055,325 |
| 2024-11-21 | 142.71 | 143.6 | 138.39 | 139.74 | -2.28% | 7,551 | 106,438,389 |
| 2024-11-20 | 139.02 | 143.99 | 137.31 | 143 | +2.14% | 12,796 | 181,190,654 |
| 2024-11-19 | 130.08 | 140.98 | 129.9 | 140 | +7.63% | 14,180 | 193,014,643 |
| 2024-11-18 | 134.75 | 136.49 | 128.12 | 130.08 | -4.22% | 12,982 | 170,938,127 |
| 2024-11-15 | 142.35 | 143.93 | 133.3 | 135.81 | -5.03% | 11,212 | 155,242,030 |
| 2024-11-14 | 148.56 | 150.5 | 142.29 | 143.01 | -4.36% | 8,717 | 127,361,545 |
| 2024-11-13 | 148.61 | 152.47 | 146.63 | 149.53 | -0.76% | 8,732 | 129,533,463 |
| 2024-11-12 | 156.62 | 156.62 | 149.18 | 150.68 | -3.79% | 10,921 | 166,939,529 |
| 2024-11-11 | 155 | 158.66 | 151.52 | 156.62 | +3.58% | 12,856 | 199,366,614 |
| 2024-11-08 | 152 | 158.48 | 151.14 | 151.2 | +0.56% | 13,040 | 201,712,195 |
| 2024-11-07 | 151.17 | 155.17 | 146.5 | 150.36 | -1.71% | 10,055 | 150,157,034 |
| 2024-11-06 | 153 | 157.94 | 148 | 152.98 | +0.09% | 11,804 | 180,738,114 |
| 2024-11-05 | 150.02 | 158.52 | 147.47 | 152.85 | +1.89% | 18,136 | 279,665,730 |
| 2024-11-04 | 138.5 | 153.5 | 136.71 | 150.02 | +9.18% | 15,878 | 234,318,719 |
| 2024-11-01 | 142 | 142 | 137.37 | 137.41 | -3.85% | 6,450 | 90,006,907 |
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：