股票概览
203.02
+10%
+18.46
202.93
开盘价
203.02
最高价
198.22
最低价
39,603
成交量
数据更新至: 2024-09-30
技术指标
172.02
MA5 (5日均线)
157.84
MA10 (10日均线)
159.67
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 202.93 | 203.02 | 198.22 | 203.02 | +10% | 39,603 | 799,862,600 |
| 2024-09-27 | 178 | 184.56 | 176.2 | 184.56 | +10% | 53,027 | 962,145,079 |
| 2024-09-26 | 152 | 167.78 | 151.7 | 167.78 | +10% | 53,756 | 862,687,679 |
| 2024-09-25 | 153.98 | 157.88 | 152.49 | 152.53 | +0.22% | 43,744 | 677,472,466 |
| 2024-09-24 | 147.81 | 153.59 | 144.6 | 152.2 | +4.51% | 42,024 | 631,664,535 |
| 2024-09-23 | 144.98 | 149.99 | 144.66 | 145.63 | +0.78% | 22,795 | 335,689,561 |
| 2024-09-20 | 144.44 | 146.33 | 142.5 | 144.51 | -0.61% | 20,759 | 299,210,061 |
| 2024-09-19 | 141.96 | 148.5 | 139.84 | 145.4 | +3.41% | 37,897 | 550,177,347 |
| 2024-09-18 | 142.16 | 143.77 | 140.03 | 140.6 | -1.12% | 22,283 | 314,922,033 |
| 2024-09-13 | 145.42 | 145.96 | 142.19 | 142.19 | -2.94% | 31,298 | 449,801,385 |
| 2024-09-12 | 151.01 | 152.57 | 145.82 | 146.5 | -4% | 37,562 | 558,162,848 |
| 2024-09-11 | 155.69 | 156.29 | 152.3 | 152.6 | -3.63% | 27,347 | 421,020,490 |
| 2024-09-10 | 157.41 | 160.52 | 156.32 | 158.35 | +0.62% | 20,187 | 319,421,724 |
| 2024-09-09 | 159.9 | 161.81 | 156.5 | 157.38 | -2.85% | 23,053 | 364,331,608 |
| 2024-09-06 | 166.22 | 166.44 | 162 | 162 | -2.55% | 9,161 | 150,180,041 |
| 2024-09-05 | 165 | 167.8 | 165 | 166.24 | -0.22% | 9,081 | 150,947,617 |
| 2024-09-04 | 168 | 170.99 | 165.51 | 166.6 | -0.89% | 13,222 | 221,946,987 |
| 2024-09-03 | 165.17 | 169.67 | 164 | 168.1 | +1.76% | 13,322 | 223,371,809 |
| 2024-09-02 | 171.21 | 172.89 | 165.2 | 165.2 | -3.96% | 21,479 | 361,889,757 |
| 2024-08-30 | 165.58 | 175.86 | 163.1 | 172.02 | +3.26% | 23,894 | 408,507,066 |
| 2024-08-29 | 160.96 | 167.67 | 160.65 | 166.59 | +4.26% | 23,492 | 387,647,560 |
| 2024-08-28 | 166 | 166.29 | 156.64 | 159.79 | -4.36% | 29,764 | 474,796,090 |
| 2024-08-27 | 167.54 | 169 | 165.41 | 167.07 | -1.06% | 11,554 | 192,989,681 |
| 2024-08-26 | 170.97 | 172.21 | 167.44 | 168.86 | -1.41% | 12,255 | 207,281,768 |
| 2024-08-23 | 169.63 | 173.25 | 169.2 | 171.27 | +0.63% | 13,053 | 223,530,071 |
| 2024-08-22 | 176.48 | 176.48 | 167.01 | 170.19 | -3.52% | 24,106 | 410,710,214 |
| 2024-08-21 | 176.02 | 178.26 | 175.63 | 176.4 | -0.34% | 8,393 | 148,446,015 |
| 2024-08-20 | 178.15 | 178.99 | 176.13 | 177 | -0.78% | 10,378 | 183,953,608 |
| 2024-08-19 | 181.1 | 184.72 | 178.1 | 178.4 | -1.44% | 16,012 | 288,828,976 |
| 2024-08-16 | 179.8 | 181.16 | 176.8 | 181.01 | +0.23% | 14,147 | 253,471,158 |
| 2024-08-15 | 180.99 | 183.61 | 179.45 | 180.59 | -0.55% | 16,766 | 303,902,903 |
| 2024-08-14 | 184 | 184.78 | 179.7 | 181.58 | -1.51% | 11,823 | 214,652,686 |
| 2024-08-13 | 187.13 | 188 | 182.71 | 184.36 | -1.67% | 13,138 | 242,755,509 |
| 2024-08-12 | 189.08 | 191.71 | 186.72 | 187.5 | -1.79% | 15,508 | 291,953,530 |
| 2024-08-09 | 193.33 | 195.85 | 190.43 | 190.91 | -1.25% | 21,814 | 419,968,881 |
| 2024-08-08 | 184.36 | 194.96 | 183.77 | 193.33 | +4.19% | 37,864 | 721,478,651 |
| 2024-08-07 | 179.8 | 186.44 | 179.19 | 185.55 | +2.61% | 20,132 | 369,821,595 |
| 2024-08-06 | 181.21 | 183.6 | 179.06 | 180.83 | -0.13% | 14,154 | 255,747,799 |
| 2024-08-05 | 176 | 185.6 | 175.98 | 181.06 | +1.55% | 23,186 | 422,293,550 |
| 2024-08-02 | 178 | 180.85 | 177.28 | 178.3 | -0.63% | 16,415 | 293,897,649 |
| 2024-08-01 | 188 | 188 | 179.2 | 179.43 | -4.67% | 24,887 | 453,934,434 |
| 2024-07-31 | 179.26 | 190.98 | 178.11 | 188.21 | +5.25% | 25,104 | 465,723,074 |
| 2024-07-30 | 179.34 | 179.5 | 175.47 | 178.83 | -0.94% | 20,267 | 359,914,803 |
| 2024-07-29 | 184.9 | 186.95 | 179.95 | 180.53 | -2.64% | 20,000 | 364,330,846 |
| 2024-07-26 | 185 | 186.67 | 183.01 | 185.42 | +0.42% | 12,669 | 234,454,141 |
| 2024-07-25 | 184.48 | 188.18 | 183.15 | 184.65 | -0.3% | 15,517 | 286,872,902 |
| 2024-07-24 | 186.93 | 189.96 | 185.08 | 185.2 | -2.01% | 19,745 | 369,278,821 |
| 2024-07-23 | 201.52 | 202.26 | 188.9 | 188.99 | -6.96% | 36,985 | 712,241,962 |
| 2024-07-22 | 212 | 212.19 | 203.02 | 203.13 | -4.27% | 24,579 | 506,695,967 |
| 2024-07-19 | 207.08 | 212.7 | 205.49 | 212.18 | +1.87% | 19,663 | 413,665,918 |
| 2024-07-18 | 207.18 | 216.29 | 206.01 | 208.29 | -0.03% | 25,280 | 533,446,627 |
| 2024-07-17 | 200 | 209.98 | 199.1 | 208.36 | +3.82% | 24,296 | 501,307,577 |
| 2024-07-16 | 200.63 | 201.99 | 198.7 | 200.7 | -0.89% | 9,976 | 199,933,337 |
| 2024-07-15 | 203 | 205.28 | 202.08 | 202.5 | -0.69% | 9,289 | 188,629,043 |
| 2024-07-12 | 202.25 | 204.66 | 201.19 | 203.91 | +0.84% | 13,323 | 270,411,190 |
| 2024-07-11 | 200 | 205.71 | 196.73 | 202.21 | +2.57% | 18,464 | 372,839,112 |
| 2024-07-10 | 195.85 | 201.01 | 195.03 | 197.14 | +0.01% | 12,048 | 238,281,794 |
| 2024-07-09 | 195.95 | 199.29 | 193.55 | 197.12 | +0.56% | 14,573 | 286,098,096 |
| 2024-07-08 | 200 | 201.68 | 195.5 | 196.03 | -2.64% | 12,311 | 243,523,177 |
| 2024-07-05 | 203 | 205.48 | 198.8 | 201.34 | -1.3% | 11,920 | 239,479,753 |
| 2024-07-04 | 206 | 208.38 | 204 | 204 | -0.62% | 12,418 | 255,342,392 |
| 2024-07-03 | 210 | 210.89 | 205 | 205.28 | -2.1% | 13,325 | 276,215,032 |
| 2024-07-02 | 206 | 212.87 | 204.24 | 209.69 | +0.92% | 20,475 | 428,844,034 |
| 2024-07-01 | 209.39 | 211.49 | 206.31 | 207.77 | -1.56% | 18,434 | 383,964,257 |
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：