股票概览
261.24
+2.57%
+6.54
251.23
开盘价
267.99
最高价
251.23
最低价
313,663
成交量
数据更新至: 2024-11-29
技术指标
259.33
MA5 (5日均线)
262.32
MA10 (10日均线)
263.78
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 251.23 | 267.99 | 251.23 | 261.24 | +2.57% | 313,663 | 8,192,074,188 |
| 2024-11-28 | 259.2 | 259.53 | 253.5 | 254.7 | -2% | 223,556 | 5,728,197,559 |
| 2024-11-27 | 254.7 | 260.9 | 251.47 | 259.9 | +1.24% | 274,007 | 7,033,615,361 |
| 2024-11-26 | 261.57 | 263.97 | 255.66 | 256.72 | -2.79% | 273,604 | 7,076,484,876 |
| 2024-11-25 | 263.06 | 266.56 | 261.18 | 264.1 | +1.93% | 262,391 | 6,923,644,963 |
| 2024-11-22 | 267.93 | 269 | 258.88 | 259.1 | -3.41% | 225,551 | 5,937,579,845 |
| 2024-11-21 | 265.66 | 271.43 | 263.66 | 268.26 | +0.27% | 205,508 | 5,510,533,650 |
| 2024-11-20 | 266.95 | 269.9 | 264.6 | 267.55 | -0.44% | 227,088 | 6,060,616,028 |
| 2024-11-19 | 262.02 | 272 | 258 | 268.72 | +2.21% | 348,129 | 9,211,079,120 |
| 2024-11-18 | 265.56 | 270.95 | 261 | 262.92 | -0.99% | 306,500 | 8,135,717,135 |
| 2024-11-15 | 269.5 | 275 | 265.56 | 265.56 | -3.43% | 351,983 | 9,488,134,617 |
| 2024-11-14 | 283 | 284.99 | 274.66 | 275 | -2.48% | 426,572 | 11,940,874,423 |
| 2024-11-13 | 269 | 288.2 | 266.77 | 282 | +3.29% | 557,737 | 15,410,247,017 |
| 2024-11-12 | 278.28 | 285.2 | 270.98 | 273.02 | +2.06% | 744,030 | 20,764,206,510 |
| 2024-11-11 | 252.35 | 268.99 | 251.01 | 267.5 | +3.88% | 491,539 | 12,844,920,271 |
| 2024-11-08 | 269.66 | 272 | 257.1 | 257.5 | -2.02% | 402,941 | 10,612,727,375 |
| 2024-11-07 | 258 | 262.8 | 253.88 | 262.8 | +2.46% | 335,710 | 8,698,717,048 |
| 2024-11-06 | 258.99 | 269.5 | 253.5 | 256.5 | -1.87% | 452,393 | 11,840,068,810 |
| 2024-11-05 | 250.58 | 262.82 | 249.13 | 261.39 | +4.06% | 484,821 | 12,547,431,634 |
| 2024-11-04 | 244 | 254.3 | 244 | 251.2 | +2.03% | 242,472 | 6,074,686,403 |
| 2024-11-01 | 246.53 | 249.82 | 245.18 | 246.2 | +0.09% | 259,158 | 6,418,140,472 |
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