股票概览
181.5
+1.43%
+2.56
178.42
开盘价
182.79
最高价
175.02
最低价
13,217
成交量
数据更新至: 2024-10-31
技术指标
183.46
MA5 (5日均线)
189.33
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 | 178.42 | 182.79 | 175.02 | 181.5 | +1.43% | 13,217 | 238,838,427 |
| 2024-10-30 | 183.46 | 185 | 175.5 | 178.94 | -2.17% | 12,390 | 221,878,697 |
| 2024-10-29 | 185.7 | 186.9 | 180.59 | 182.9 | -1.52% | 10,401 | 190,323,112 |
| 2024-10-28 | 185.69 | 189.6 | 183.37 | 185.72 | -1.33% | 10,045 | 187,839,653 |
| 2024-10-25 | 194.99 | 195.99 | 186.4 | 188.22 | -2.37% | 13,402 | 252,994,142 |
| 2024-10-24 | 194.04 | 200.7 | 192 | 192.78 | -1.43% | 11,739 | 230,353,823 |
| 2024-10-23 | 194.81 | 200.98 | 194.24 | 195.57 | -0.12% | 11,179 | 220,357,720 |
| 2024-10-22 | 198 | 204.88 | 193.22 | 195.8 | -0.82% | 15,512 | 309,363,482 |
| 2024-10-21 | 195 | 203.45 | 191.88 | 197.42 | +1.53% | 20,729 | 410,025,250 |
| 2024-10-18 | 186.85 | 203.98 | 186.28 | 194.45 | +3.3% | 20,596 | 401,315,032 |
| 2024-10-17 | 186.89 | 192.88 | 185.66 | 188.24 | +0.62% | 11,459 | 217,141,094 |
| 2024-10-16 | 190.18 | 193.1 | 186.58 | 187.08 | -3.17% | 10,829 | 204,447,032 |
| 2024-10-15 | 201 | 204.87 | 193.21 | 193.21 | -3.88% | 11,971 | 237,281,638 |
| 2024-10-14 | 190.88 | 202.8 | 186 | 201 | +6.35% | 18,652 | 366,172,208 |
| 2024-10-11 | 205.99 | 206.97 | 187.73 | 189 | -5.32% | 12,626 | 245,622,452 |
| 2024-10-10 | 208.99 | 215.87 | 197.22 | 199.61 | -2.31% | 21,576 | 440,830,967 |
| 2024-10-09 | 210.18 | 238.8 | 201 | 204.34 | -8.37% | 31,926 | 687,182,455 |
| 2024-10-08 | 234.86 | 234.86 | 206.58 | 223 | +13.94% | 41,199 | 901,643,216 |
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：