股票概览
216.02
-1.55%
-3.39
215.51
开盘价
222.35
最高价
214.2
最低价
15,249
成交量
数据更新至: 2024-11-29
技术指标
211.84
MA5 (5日均线)
201.19
MA10 (10日均线)
195.83
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 | 215.51 | 222.35 | 214.2 | 216.02 | -1.55% | 15,249 | 332,036,906 |
| 2024-11-28 | 221 | 225 | 217.69 | 219.41 | +0.1% | 18,207 | 400,639,558 |
| 2024-11-27 | 203.82 | 219.96 | 201.37 | 219.2 | +7.93% | 19,464 | 411,897,417 |
| 2024-11-26 | 203 | 209.09 | 200 | 203.09 | +0.8% | 12,241 | 251,238,455 |
| 2024-11-25 | 193.07 | 203.71 | 192.78 | 201.48 | +3.15% | 18,143 | 361,039,181 |
| 2024-11-22 | 198 | 200.9 | 193.1 | 195.32 | -2.78% | 13,731 | 269,060,547 |
| 2024-11-21 | 200 | 205.9 | 196 | 200.91 | +0.91% | 14,745 | 296,171,455 |
| 2024-11-20 | 181.29 | 201.5 | 181 | 199.09 | +9.8% | 26,018 | 507,426,969 |
| 2024-11-19 | 176.15 | 182.17 | 174.45 | 181.32 | +3% | 8,852 | 158,380,539 |
| 2024-11-18 | 180.8 | 183.9 | 173.97 | 176.04 | -3.55% | 15,302 | 272,527,978 |
| 2024-11-15 | 183.7 | 186.5 | 181.1 | 182.52 | -1.61% | 8,623 | 158,289,356 |
| 2024-11-14 | 189.33 | 189.88 | 182.21 | 185.5 | -2.53% | 13,579 | 252,313,810 |
| 2024-11-13 | 193.91 | 197.88 | 188.06 | 190.32 | -1.83% | 11,627 | 222,866,272 |
| 2024-11-12 | 193 | 202.77 | 190.5 | 193.87 | +0.45% | 17,056 | 334,953,668 |
| 2024-11-11 | 198.2 | 198.27 | 186.01 | 193 | -2.41% | 19,541 | 372,384,617 |
| 2024-11-08 | 199 | 202.99 | 193.02 | 197.76 | +2.9% | 16,341 | 325,248,077 |
| 2024-11-07 | 187.09 | 196.62 | 185.6 | 192.18 | +1.1% | 15,249 | 293,698,770 |
| 2024-11-06 | 188.88 | 195.8 | 185.12 | 190.09 | +0.73% | 14,648 | 279,261,985 |
| 2024-11-05 | 189.25 | 190.42 | 183.46 | 188.72 | -1.03% | 12,938 | 242,049,416 |
| 2024-11-04 | 190 | 195.28 | 187.01 | 190.68 | +2.35% | 11,208 | 213,250,678 |
| 2024-11-01 | 181.6 | 189.85 | 180.31 | 186.31 | +2.65% | 16,304 | 303,842,035 |
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：