股票概览
132.39
-5.44%
-7.61
137
开盘价
139
最高价
124.6
最低价
34,306
成交量
数据更新至: 2024-11-29
技术指标
140.38
MA5 (5日均线)
136.92
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 137 | 139 | 124.6 | 132.39 | -5.44% | 34,306 | 451,049,814 |
| 2024-11-28 | 151.44 | 152.1 | 134 | 140 | -3.43% | 26,723 | 377,669,534 |
| 2024-11-27 | 135.01 | 146.7 | 133 | 144.97 | +6.17% | 27,677 | 388,064,725 |
| 2024-11-26 | 148 | 165.21 | 130.48 | 136.55 | -7.74% | 27,861 | 426,284,782 |
| 2024-11-25 | 141.5 | 148.3 | 137.48 | 148 | +8.03% | 19,871 | 286,300,071 |
| 2024-11-22 | 138.01 | 148.1 | 136.46 | 137 | -5.52% | 18,653 | 263,114,778 |
| 2024-11-21 | 126.41 | 145.4 | 123.19 | 145 | +14.17% | 30,294 | 419,143,899 |
| 2024-11-20 | 124 | 133.79 | 124 | 127 | +5.54% | 20,770 | 267,843,289 |
| 2024-11-19 | 138.97 | 138.97 | 110.4 | 120.33 | -12.8% | 26,640 | 335,135,507 |
| 2024-11-18 | 119.55 | 145.67 | 119.55 | 138 | +12.19% | 35,807 | 482,323,422 |
| 2024-11-15 | 116.28 | 130 | 110.03 | 123.01 | +4.25% | 32,080 | 390,798,758 |
| 2024-11-14 | 120 | 137 | 112 | 118 | +2.75% | 56,081 | 691,704,374 |
| 2024-11-08 | 114.83 | 114.84 | 105.4 | 114.84 | +20% | 55,128 | 623,576,540 |
| 2024-11-07 | 95.7 | 95.7 | 92 | 95.7 | +20% | 57,119 | 546,282,091 |
| 2024-11-06 | 79.75 | 79.75 | 79.75 | 79.75 | +20% | 4,603 | 36,706,134 |
| 2024-11-05 | 66.46 | 66.46 | 66.46 | 66.46 | +20.01% | 8,199 | 54,489,225 |
| 2024-11-04 | 55.38 | 55.38 | 55.38 | 55.38 | +20% | 2,544 | 14,091,164 |
| 2024-11-01 | 46.15 | 46.15 | 46.15 | 46.15 | +19.99% | 1,124 | 5,189,291 |
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：