股票概览
211.07
-3.38%
-7.39
217.42
开盘价
218.18
最高价
210.55
最低价
23,500
成交量
数据更新至: 2024-06-28
技术指标
221.77
MA5 (5日均线)
225.40
MA10 (10日均线)
234.88
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 217.42 | 218.18 | 210.55 | 211.07 | -3.38% | 23,500 | 501,407,537 |
| 2024-06-27 | 228 | 229.07 | 217.77 | 218.46 | -3.98% | 21,938 | 483,493,363 |
| 2024-06-26 | 222.93 | 230.8 | 222.71 | 227.51 | +1.61% | 14,653 | 334,333,945 |
| 2024-06-25 | 226.6 | 229.57 | 222.6 | 223.9 | -1.76% | 12,709 | 287,050,048 |
| 2024-06-24 | 218 | 231.97 | 216.2 | 227.92 | +3.3% | 21,197 | 478,417,757 |
| 2024-06-21 | 224.55 | 226.3 | 219.02 | 220.64 | -2.03% | 16,099 | 356,030,399 |
| 2024-06-20 | 226.5 | 229.4 | 224.32 | 225.21 | -2.75% | 9,571 | 216,505,276 |
| 2024-06-19 | 230.68 | 232.46 | 227.8 | 231.59 | +0.39% | 13,733 | 316,561,913 |
| 2024-06-18 | 237 | 237.46 | 229 | 230.68 | -2.67% | 15,808 | 366,697,435 |
| 2024-06-17 | 232.09 | 237.5 | 229.49 | 237 | +1.57% | 15,741 | 369,209,677 |
| 2024-06-14 | 233 | 235.8 | 228.69 | 233.34 | -0.35% | 25,555 | 594,083,181 |
| 2024-06-13 | 235.99 | 237.15 | 229.49 | 234.17 | -0.82% | 20,280 | 472,516,434 |
| 2024-06-12 | 235.01 | 239.15 | 233.8 | 236.11 | -0.04% | 15,390 | 363,830,112 |
| 2024-06-11 | 242 | 242 | 230.5 | 236.2 | -2.97% | 22,891 | 538,003,442 |
| 2024-06-07 | 247 | 248.75 | 242.55 | 243.44 | -1.66% | 8,978 | 219,697,630 |
| 2024-06-06 | 252.77 | 253 | 245.3 | 247.56 | -1.55% | 12,302 | 303,994,638 |
| 2024-06-05 | 256.9 | 257.99 | 250.4 | 251.45 | -2.12% | 9,389 | 238,085,738 |
| 2024-06-04 | 253.38 | 257.85 | 252.1 | 256.9 | +1.28% | 12,032 | 307,361,272 |
| 2024-06-03 | 250.7 | 260.5 | 250.11 | 253.65 | +1.18% | 17,471 | 445,996,618 |
| 2024-05-31 | 245.98 | 252.25 | 244.27 | 250.7 | +2.52% | 15,902 | 397,425,703 |
| 2024-05-30 | 245.8 | 247.9 | 242.34 | 244.54 | -0.67% | 9,206 | 225,952,669 |
| 2024-05-29 | 246.75 | 249.7 | 245 | 246.18 | -0.64% | 8,315 | 205,217,225 |
| 2024-05-28 | 250.17 | 251.88 | 247.04 | 247.77 | -1.13% | 8,618 | 214,461,360 |
| 2024-05-27 | 250 | 253 | 248.5 | 250.6 | +0.41% | 11,410 | 285,852,557 |
| 2024-05-24 | 255.17 | 255.18 | 249.02 | 249.58 | -2.38% | 13,721 | 343,944,906 |
| 2024-05-23 | 258.98 | 260.24 | 254.1 | 255.67 | -1.38% | 8,223 | 210,992,092 |
| 2024-05-22 | 262.47 | 262.89 | 257.27 | 259.24 | -1.23% | 10,288 | 266,478,904 |
| 2024-05-21 | 263 | 263.66 | 260.6 | 262.47 | -0.69% | 8,366 | 219,130,960 |
| 2024-05-20 | 267.15 | 273 | 263.12 | 264.3 | -1.07% | 17,100 | 457,507,739 |
| 2024-05-17 | 263 | 268.25 | 261.67 | 267.15 | +1.32% | 13,241 | 350,771,766 |
| 2024-05-16 | 263.13 | 266.58 | 260.11 | 263.68 | +0.21% | 11,343 | 298,619,030 |
| 2024-05-15 | 262.85 | 265.51 | 260 | 263.13 | +0.51% | 10,376 | 272,790,478 |
| 2024-05-14 | 262.82 | 265.88 | 259.5 | 261.8 | -1.21% | 17,521 | 458,732,545 |
| 2024-05-13 | 272 | 273.4 | 258.98 | 265 | -3.75% | 30,402 | 801,658,082 |
| 2024-05-10 | 277.8 | 278.86 | 273 | 275.32 | -0.92% | 8,749 | 240,679,873 |
| 2024-05-09 | 278 | 279.96 | 276 | 277.88 | +0.14% | 11,127 | 309,017,819 |
| 2024-05-08 | 280.5 | 281 | 275 | 277.48 | -1.03% | 8,847 | 245,296,687 |
| 2024-05-07 | 278.99 | 282.15 | 276.13 | 280.38 | +0.45% | 11,374 | 317,547,276 |
| 2024-05-06 | 274.97 | 287.24 | 273.58 | 279.12 | +2.91% | 28,111 | 790,472,112 |
| 2024-04-30 | 267.88 | 275.88 | 265.9 | 271.24 | +1.95% | 15,019 | 408,296,610 |
| 2024-04-29 | 264 | 271.79 | 261 | 266.06 | +0.59% | 24,340 | 652,978,632 |
| 2024-04-26 | 258.92 | 267.59 | 258.92 | 264.5 | +2.33% | 14,887 | 393,465,456 |
| 2024-04-25 | 261.98 | 261.99 | 255.4 | 258.47 | -1.34% | 6,603 | 170,293,455 |
| 2024-04-24 | 261 | 263.59 | 257.52 | 261.99 | -0.15% | 8,108 | 211,621,040 |
| 2024-04-23 | 258.99 | 263.6 | 257.2 | 262.39 | +1.27% | 10,990 | 287,215,604 |
| 2024-04-22 | 252.34 | 259.98 | 251.51 | 259.1 | +2.91% | 10,660 | 274,906,426 |
| 2024-04-19 | 254.65 | 255.24 | 249.22 | 251.78 | -1.2% | 10,078 | 253,475,897 |
| 2024-04-18 | 255.19 | 259.79 | 253.2 | 254.85 | -0.13% | 8,949 | 229,530,606 |
| 2024-04-17 | 253.28 | 256.49 | 252.2 | 255.19 | +0.56% | 8,567 | 217,868,833 |
| 2024-04-16 | 261.3 | 263.1 | 253.5 | 253.76 | -3.38% | 13,156 | 338,177,113 |
| 2024-04-15 | 252.18 | 263.73 | 251 | 262.65 | +4.15% | 13,804 | 359,131,218 |
| 2024-04-12 | 257 | 258.25 | 251 | 252.18 | -1.93% | 8,361 | 212,916,151 |
| 2024-04-11 | 253.97 | 259 | 253.8 | 257.13 | +0.78% | 7,069 | 181,225,753 |
| 2024-04-10 | 256.01 | 257.89 | 253.29 | 255.15 | -0.58% | 6,984 | 178,537,914 |
| 2024-04-09 | 252.45 | 258.5 | 252.32 | 256.64 | +1.13% | 11,312 | 289,695,346 |
| 2024-04-08 | 265 | 265 | 253.12 | 253.76 | -4.96% | 27,936 | 718,256,694 |
| 2024-04-03 | 266.22 | 271.98 | 264 | 267 | +0.07% | 8,740 | 233,301,152 |
| 2024-04-02 | 267.6 | 269.45 | 265.04 | 266.8 | -0.82% | 9,334 | 249,392,772 |
| 2024-04-01 | 260.97 | 269.77 | 259.66 | 269 | +3.46% | 16,174 | 430,571,333 |
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：