股票概览
279
+1.49%
+4.09
272.34
开盘价
288.58
最高价
267
最低价
29,125
成交量
数据更新至: 2024-11-29
技术指标
260.40
MA5 (5日均线)
254.86
MA10 (10日均线)
246.69
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 | 272.34 | 288.58 | 267 | 279 | +1.49% | 29,125 | 803,494,645 |
| 2024-11-28 | 260.65 | 292.44 | 257.8 | 274.91 | +5.59% | 34,282 | 944,270,712 |
| 2024-11-27 | 243.21 | 260.85 | 240.18 | 260.36 | +6.99% | 24,415 | 613,095,622 |
| 2024-11-26 | 244.1 | 254.5 | 241.52 | 243.35 | -0.43% | 18,132 | 450,886,407 |
| 2024-11-25 | 255.63 | 256.4 | 238 | 244.4 | -3.78% | 21,768 | 529,091,124 |
| 2024-11-22 | 254.1 | 272.3 | 253 | 254 | -0.66% | 32,596 | 858,182,131 |
| 2024-11-21 | 256 | 267 | 250.36 | 255.68 | +1.32% | 27,037 | 704,553,220 |
| 2024-11-20 | 242 | 257.77 | 238.9 | 252.36 | +4.04% | 24,689 | 622,148,534 |
| 2024-11-19 | 242.01 | 251.44 | 234.56 | 242.55 | +0.25% | 19,634 | 474,832,472 |
| 2024-11-18 | 255.5 | 256.94 | 237.77 | 241.95 | -4.85% | 29,671 | 730,403,396 |
| 2024-11-15 | 247.86 | 265.62 | 241.1 | 254.29 | +2.74% | 37,653 | 957,092,309 |
| 2024-11-14 | 246 | 261 | 243 | 247.51 | +1.18% | 30,684 | 780,147,921 |
| 2024-11-13 | 243.89 | 247.44 | 237 | 244.62 | +0.3% | 23,518 | 571,092,471 |
| 2024-11-12 | 240.26 | 250 | 230.16 | 243.9 | +1.65% | 31,955 | 766,656,271 |
| 2024-11-11 | 236.99 | 244.68 | 231.3 | 239.93 | +1.79% | 32,546 | 772,650,583 |
| 2024-11-08 | 238.89 | 248.46 | 229.4 | 235.7 | +1.05% | 31,501 | 748,382,820 |
| 2024-11-07 | 228.03 | 235.97 | 226 | 233.25 | +0.81% | 19,484 | 449,170,296 |
| 2024-11-06 | 237.6 | 241.38 | 228.9 | 231.37 | -2.38% | 27,158 | 637,071,464 |
| 2024-11-05 | 219.04 | 242 | 219.04 | 237.02 | +8.87% | 42,823 | 993,394,510 |
| 2024-11-04 | 213 | 219.98 | 210 | 217.71 | +2.92% | 26,973 | 581,559,634 |
| 2024-11-01 | 221 | 221 | 211.1 | 211.53 | -4.29% | 27,665 | 593,617,291 |
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：