股票概览
184.34
+1.96%
+3.54
180.8
开盘价
185.96
最高价
180.8
最低价
254,292
成交量
数据更新至: 2024-08-30
技术指标
183.08
MA5 (5日均线)
180.05
MA10 (10日均线)
176.52
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 180.8 | 185.96 | 180.8 | 184.34 | +1.96% | 254,292 | 4,689,604,094 |
| 2024-08-29 | 179.17 | 182.99 | 179.17 | 180.8 | -1.1% | 156,702 | 2,839,993,927 |
| 2024-08-28 | 182.8 | 183.69 | 181.28 | 182.82 | -0.37% | 106,390 | 1,940,292,275 |
| 2024-08-27 | 182.52 | 184.49 | 181.5 | 183.5 | -0.23% | 99,770 | 1,827,225,122 |
| 2024-08-26 | 181.9 | 184.56 | 181 | 183.92 | +1.17% | 148,387 | 2,717,728,514 |
| 2024-08-23 | 177 | 182.52 | 177 | 181.8 | +1.68% | 184,152 | 3,332,172,741 |
| 2024-08-22 | 174.98 | 179.97 | 174.3 | 178.8 | +2.75% | 199,011 | 3,536,569,763 |
| 2024-08-21 | 174 | 175.41 | 172 | 174.01 | -0.49% | 111,474 | 1,940,113,037 |
| 2024-08-20 | 175 | 176 | 173.66 | 174.87 | -0.42% | 84,370 | 1,475,662,465 |
| 2024-08-19 | 173.35 | 177.94 | 173.15 | 175.6 | +1.14% | 140,358 | 2,473,581,500 |
| 2024-08-16 | 173.4 | 176 | 172.88 | 173.62 | +0.13% | 111,506 | 1,941,327,488 |
| 2024-08-15 | 172 | 174.6 | 171.29 | 173.4 | +0.69% | 144,812 | 2,511,442,939 |
| 2024-08-14 | 172.99 | 174.45 | 171.72 | 172.21 | -0.9% | 99,663 | 1,720,375,362 |
| 2024-08-13 | 168.89 | 174.96 | 168.38 | 173.78 | +2.83% | 193,893 | 3,336,604,796 |
| 2024-08-12 | 170.57 | 171.12 | 166.8 | 169 | -0.59% | 174,156 | 2,934,605,437 |
| 2024-08-09 | 173.6 | 174.87 | 170 | 170 | -1.39% | 154,130 | 2,646,422,840 |
| 2024-08-08 | 173.01 | 173.6 | 170.12 | 172.4 | -0.73% | 146,590 | 2,520,197,340 |
| 2024-08-07 | 174.95 | 176.23 | 173.67 | 173.67 | -0.73% | 127,540 | 2,230,380,711 |
| 2024-08-06 | 178.41 | 179.39 | 173.71 | 174.95 | -1.16% | 157,687 | 2,771,240,102 |
| 2024-08-05 | 175.01 | 180.19 | 175 | 177 | -0.05% | 193,477 | 3,451,887,572 |
| 2024-08-02 | 179 | 180 | 176.74 | 177.09 | -1.78% | 154,937 | 2,753,866,402 |
| 2024-08-01 | 185 | 186 | 180.1 | 180.3 | -3.23% | 230,127 | 4,180,640,117 |
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：
同行业相关股票
хоБх╛╖цЧ╢ф╗г 属于 新能源 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832