股票概览
205.03
+5.3%
+10.32
194.48
开盘价
222
最高价
193.88
最低价
342,738
成交量
数据更新至: 2024-10-31
技术指标
200.07
MA5 (5日均线)
201.07
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 194.48 | 222 | 193.88 | 205.03 | +5.3% | 342,738 | 7,124,391,484 |
| 2024-10-30 | 196.91 | 200.98 | 191 | 194.71 | -2.11% | 164,054 | 3,202,865,740 |
| 2024-10-29 | 203.4 | 207.97 | 198.57 | 198.9 | -0.99% | 161,227 | 3,266,778,589 |
| 2024-10-28 | 198 | 203.6 | 197.98 | 200.88 | +0.01% | 121,641 | 2,437,392,156 |
| 2024-10-25 | 199.2 | 206.89 | 195.3 | 200.85 | +1.9% | 185,485 | 3,719,658,142 |
| 2024-10-24 | 196.38 | 203.01 | 195.68 | 197.1 | -1.45% | 133,511 | 2,642,836,738 |
| 2024-10-23 | 202.68 | 212 | 197.2 | 200 | -0.84% | 251,429 | 5,124,359,996 |
| 2024-10-22 | 200.67 | 206.05 | 197.41 | 201.7 | +0.49% | 218,306 | 4,412,395,956 |
| 2024-10-21 | 201 | 207.61 | 198.12 | 200.72 | -4.8% | 327,290 | 6,622,590,403 |
| 2024-10-18 | 180.66 | 216.8 | 178.16 | 210.83 | +16.69% | 423,901 | 8,441,185,769 |
| 2024-10-17 | 184 | 188.3 | 178.92 | 180.67 | -1.66% | 195,770 | 3,608,814,026 |
| 2024-10-16 | 173.41 | 189.49 | 173.2 | 183.72 | +0.99% | 219,830 | 4,005,051,943 |
| 2024-10-15 | 185 | 190.81 | 181.8 | 181.91 | -4.38% | 215,298 | 3,993,532,000 |
| 2024-10-14 | 184 | 190.3 | 171.98 | 190.25 | +4.41% | 287,603 | 5,229,918,798 |
| 2024-10-11 | 185 | 193.8 | 176.11 | 182.22 | -4.45% | 283,383 | 5,282,747,004 |
| 2024-10-10 | 227.83 | 227.83 | 185 | 190.7 | -17.44% | 407,275 | 8,135,077,014 |
| 2024-10-09 | 220 | 277.38 | 202 | 230.99 | -0.42% | 601,243 | 14,304,009,540 |
| 2024-10-08 | 231.97 | 231.97 | 214.97 | 231.97 | +20% | 247,019 | 5,671,026,684 |
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：