股票概览
205.98
+0.58%
+1.18
204.9
开盘价
207.2
最高价
200.19
最低价
30,206
成交量
数据更新至: 2024-05-31
技术指标
200.82
MA5 (5日均线)
214.90
MA10 (10日均线)
246.56
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 204.9 | 207.2 | 200.19 | 205.98 | +0.58% | 30,206 | 616,290,128 |
| 2024-05-30 | 204 | 214.36 | 203.23 | 204.8 | +0.79% | 43,111 | 897,415,432 |
| 2024-05-29 | 195.59 | 207.21 | 195.58 | 203.19 | +3.18% | 38,446 | 781,334,203 |
| 2024-05-28 | 193.14 | 199.47 | 191.36 | 196.93 | +1.94% | 34,591 | 679,156,925 |
| 2024-05-27 | 192.8 | 195.56 | 189.27 | 193.18 | +0.67% | 20,035 | 385,684,920 |
| 2024-05-24 | 195.88 | 198 | 191.66 | 191.9 | -2.24% | 19,831 | 383,943,331 |
| 2024-05-23 | 196 | 199.19 | 194.02 | 196.3 | +0.52% | 21,840 | 429,469,435 |
| 2024-05-22 | 199.5 | 199.9 | 190.98 | 195.28 | -30.29% | 26,130 | 510,035,473 |
| 2024-05-21 | 281.3 | 283 | 276.06 | 280.15 | -0.42% | 13,228 | 369,554,856 |
| 2024-05-20 | 275.01 | 282.18 | 273.72 | 281.33 | +1.8% | 17,253 | 481,519,529 |
| 2024-05-17 | 278.2 | 280.66 | 269.7 | 276.36 | -1.31% | 32,233 | 883,386,349 |
| 2024-05-16 | 281.6 | 284.94 | 278.74 | 280.04 | -0.49% | 18,835 | 529,725,761 |
| 2024-05-15 | 294.99 | 295 | 278 | 281.42 | -3.62% | 30,016 | 853,536,217 |
| 2024-05-14 | 289.07 | 294.86 | 285.2 | 292 | +0.34% | 18,090 | 526,580,262 |
| 2024-05-13 | 289.59 | 299.99 | 284.7 | 291 | +0.51% | 34,673 | 1,012,143,813 |
| 2024-05-10 | 276.89 | 289.8 | 273.31 | 289.51 | +4.56% | 29,218 | 829,489,995 |
| 2024-05-09 | 267.78 | 277.01 | 265.02 | 276.89 | +3.71% | 21,604 | 589,273,768 |
| 2024-05-08 | 269 | 269.93 | 264.7 | 266.98 | -1.09% | 14,718 | 393,298,615 |
| 2024-05-07 | 256.34 | 273.3 | 256.34 | 269.93 | +4.62% | 28,191 | 754,952,397 |
| 2024-05-06 | 261 | 263.18 | 255.18 | 258 | -0.61% | 24,935 | 645,912,029 |
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：