股票概览
409.5
+3.55%
+14.04
395.64
开盘价
420
最高价
391.21
最低价
6,483
成交量
数据更新至: 2024-11-29
技术指标
395.89
MA5 (5日均线)
394.00
MA10 (10日均线)
394.09
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 | 395.64 | 420 | 391.21 | 409.5 | +3.55% | 6,483 | 263,548,173 |
| 2024-11-28 | 398 | 414 | 395.17 | 395.46 | -1.23% | 6,937 | 280,029,870 |
| 2024-11-27 | 382.01 | 401.92 | 374 | 400.4 | +3.35% | 6,704 | 262,293,331 |
| 2024-11-26 | 385.85 | 402 | 383.39 | 387.41 | +0.19% | 5,958 | 234,765,771 |
| 2024-11-25 | 411.7 | 412 | 381.25 | 386.69 | -6.25% | 11,798 | 462,573,227 |
| 2024-11-22 | 420 | 435.88 | 402.06 | 412.48 | -3.65% | 11,398 | 474,520,439 |
| 2024-11-21 | 383.55 | 452.5 | 381.2 | 428.1 | +10.79% | 14,459 | 599,615,451 |
| 2024-11-20 | 371.01 | 394.87 | 367.42 | 386.41 | +3.45% | 9,201 | 350,484,598 |
| 2024-11-19 | 360.13 | 376.98 | 357.3 | 373.51 | +3.75% | 8,434 | 310,223,867 |
| 2024-11-18 | 374 | 376 | 357.22 | 360 | -3.24% | 9,026 | 330,272,741 |
| 2024-11-15 | 395.1 | 402.5 | 372 | 372.05 | -6.75% | 10,932 | 419,918,871 |
| 2024-11-14 | 413.4 | 423.95 | 397.01 | 399 | -3.72% | 8,712 | 358,168,476 |
| 2024-11-13 | 412.91 | 416 | 400.5 | 414.4 | -1.33% | 7,978 | 326,198,577 |
| 2024-11-12 | 448 | 450 | 408.02 | 419.99 | -8.3% | 17,530 | 749,766,389 |
| 2024-11-11 | 434.26 | 464 | 428 | 458 | +2.69% | 14,226 | 637,277,492 |
| 2024-11-08 | 385.94 | 464.4 | 385.83 | 446 | +15.25% | 15,648 | 683,757,639 |
| 2024-11-07 | 357 | 399.88 | 357 | 387 | +5.77% | 14,931 | 570,602,379 |
| 2024-11-06 | 352 | 373.99 | 345.03 | 365.88 | +4.39% | 11,343 | 405,677,591 |
| 2024-11-05 | 326 | 351.88 | 325.01 | 350.51 | +6.54% | 11,939 | 406,031,597 |
| 2024-11-04 | 328 | 335.17 | 320.97 | 328.99 | 0% | 8,658 | 284,237,610 |
| 2024-11-01 | 334.24 | 351.3 | 325.66 | 329 | -1.19% | 11,485 | 386,141,596 |
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：