股票概览
152.8
+2.92%
+4.34
148.6
开盘价
164.09
最高价
147
最低价
99,566
成交量
数据更新至: 2024-10-31
技术指标
152.61
MA5 (5日均线)
155.01
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 | 148.6 | 164.09 | 147 | 152.8 | +2.92% | 99,566 | 1,557,146,673 |
| 2024-10-30 | 150 | 152.16 | 145.1 | 148.46 | -2.3% | 53,310 | 789,036,970 |
| 2024-10-29 | 156.1 | 159.5 | 151.29 | 151.95 | -2.28% | 60,773 | 947,780,643 |
| 2024-10-28 | 151.8 | 157.96 | 151.55 | 155.5 | +0.74% | 50,260 | 776,621,362 |
| 2024-10-25 | 153.94 | 159.74 | 151.02 | 154.36 | +2.28% | 65,190 | 1,011,080,661 |
| 2024-10-24 | 147.06 | 152.6 | 147.06 | 150.92 | +0.88% | 51,882 | 778,191,199 |
| 2024-10-23 | 161.54 | 167.75 | 145.21 | 149.6 | -6.62% | 97,061 | 1,534,852,713 |
| 2024-10-22 | 157.5 | 164.6 | 157.5 | 160.21 | +0.58% | 73,682 | 1,184,440,545 |
| 2024-10-21 | 160.02 | 164.8 | 155.87 | 159.28 | -4.66% | 99,463 | 1,593,068,322 |
| 2024-10-18 | 144.8 | 176.03 | 144.5 | 167.06 | +13.8% | 117,542 | 1,884,816,763 |
| 2024-10-17 | 148 | 156.88 | 145.11 | 146.8 | -1.12% | 69,442 | 1,040,499,014 |
| 2024-10-16 | 139.7 | 153.82 | 139.5 | 148.47 | +3.47% | 72,996 | 1,074,595,270 |
| 2024-10-15 | 145 | 151.02 | 143.04 | 143.49 | -4.15% | 70,556 | 1,033,663,568 |
| 2024-10-14 | 143.5 | 152.08 | 138 | 149.7 | +3.04% | 83,124 | 1,202,663,993 |
| 2024-10-11 | 137 | 152.7 | 137 | 145.29 | +1.6% | 86,655 | 1,263,581,848 |
| 2024-10-10 | 173.62 | 178.09 | 138.42 | 143 | -17.36% | 125,825 | 1,888,135,534 |
| 2024-10-09 | 168.81 | 223.1 | 168 | 173.03 | -8.48% | 186,620 | 3,485,738,415 |
| 2024-10-08 | 189.07 | 189.07 | 175.02 | 189.07 | +20% | 77,270 | 1,442,252,983 |
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：