股票概览
266
-0.22%
-0.58
265.09
开盘价
270.5
最高价
265.09
最低价
249,340
成交量
数据更新至: 2024-12-31
技术指标
264.76
MA5 (5日均线)
265.94
MA10 (10日均线)
266.42
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 265.09 | 270.5 | 265.09 | 266 | -0.22% | 249,340 | 6,694,555,730 |
| 2024-12-30 | 260.88 | 267.5 | 260.51 | 266.58 | +1.75% | 226,314 | 6,013,633,016 |
| 2024-12-27 | 260.57 | 263.42 | 255 | 262 | +0.29% | 243,519 | 6,338,085,456 |
| 2024-12-26 | 267.2 | 267.2 | 261 | 261.25 | -2.51% | 224,438 | 5,898,437,344 |
| 2024-12-25 | 268.91 | 270.91 | 266.26 | 267.97 | -0.1% | 114,138 | 3,058,526,680 |
| 2024-12-24 | 263 | 268.25 | 263 | 268.23 | +1.8% | 196,154 | 5,229,920,631 |
| 2024-12-23 | 262.71 | 268.88 | 262.71 | 263.5 | +0.3% | 206,394 | 5,482,614,221 |
| 2024-12-20 | 269.79 | 270.8 | 260.32 | 262.71 | -2.62% | 277,401 | 7,313,368,050 |
| 2024-12-19 | 269.26 | 272.35 | 266.62 | 269.79 | -0.6% | 153,460 | 4,137,668,599 |
| 2024-12-18 | 274.31 | 274.73 | 270.31 | 271.41 | -0.87% | 150,853 | 4,110,472,402 |
| 2024-12-17 | 267 | 278 | 266.54 | 273.8 | +2.47% | 282,146 | 7,746,201,690 |
| 2024-12-16 | 266.22 | 269.5 | 264.05 | 267.2 | +0.06% | 162,575 | 4,333,963,457 |
| 2024-12-13 | 269.88 | 272 | 266 | 267.03 | -2.44% | 283,164 | 7,596,460,114 |
| 2024-12-12 | 265.9 | 275.38 | 265.2 | 273.71 | +2.47% | 223,295 | 6,055,502,392 |
| 2024-12-11 | 273.96 | 279.5 | 266.52 | 267.1 | -1.28% | 194,008 | 5,262,014,871 |
| 2024-12-10 | 281.28 | 281.5 | 269.33 | 270.57 | +0.94% | 329,044 | 9,035,442,039 |
| 2024-12-09 | 266.99 | 269.66 | 264.41 | 268.05 | +0.56% | 224,561 | 6,005,103,478 |
| 2024-12-06 | 256 | 269.9 | 255 | 266.55 | +4.12% | 330,381 | 8,719,647,873 |
| 2024-12-05 | 257.99 | 258.95 | 255.01 | 256 | -1.15% | 160,216 | 4,109,014,221 |
| 2024-12-04 | 260 | 262 | 257.5 | 258.97 | -1.1% | 161,814 | 4,186,965,339 |
| 2024-12-03 | 261 | 262.99 | 259 | 261.84 | -0.13% | 173,108 | 4,514,867,561 |
| 2024-12-02 | 258.64 | 263.55 | 257.21 | 262.19 | +0.36% | 206,475 | 5,387,882,833 |
| 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 |
| 2024-10-31 | 246.99 | 250.5 | 244 | 245.98 | -0.83% | 255,003 | 6,286,268,642 |
| 2024-10-30 | 250 | 252.3 | 244.5 | 248.03 | -1.49% | 271,344 | 6,734,690,047 |
| 2024-10-29 | 256.24 | 257.71 | 251.24 | 251.78 | -1.74% | 269,948 | 6,853,075,171 |
| 2024-10-28 | 256.13 | 258.61 | 253 | 256.24 | -1.02% | 276,019 | 7,053,002,719 |
| 2024-10-25 | 252.34 | 265 | 246.3 | 258.88 | +5.17% | 578,986 | 14,887,536,977 |
| 2024-10-24 | 249.77 | 251.5 | 245 | 246.16 | -1.26% | 214,658 | 5,297,733,385 |
| 2024-10-23 | 247.81 | 254.94 | 246.86 | 249.3 | -0.5% | 321,541 | 8,076,690,148 |
| 2024-10-22 | 254 | 254.56 | 247.26 | 250.55 | -1.11% | 278,760 | 6,986,426,718 |
| 2024-10-21 | 259 | 262.53 | 251.75 | 253.36 | +1.39% | 584,558 | 14,972,853,360 |
| 2024-10-18 | 230 | 258.88 | 229.6 | 249.89 | +7.94% | 680,138 | 16,734,812,130 |
| 2024-10-17 | 234 | 238.88 | 230.86 | 231.5 | -1% | 261,647 | 6,135,626,737 |
| 2024-10-16 | 238.82 | 238.82 | 233.33 | 233.85 | -3.06% | 335,860 | 7,918,107,275 |
| 2024-10-15 | 249.81 | 250.84 | 241.13 | 241.22 | -3.4% | 327,653 | 8,057,930,637 |
| 2024-10-14 | 249.99 | 252.8 | 244.94 | 249.72 | +3.28% | 467,599 | 11,671,765,786 |
| 2024-10-11 | 255.5 | 255.5 | 237.93 | 241.79 | -6.28% | 476,402 | 11,668,275,358 |
| 2024-10-10 | 255 | 265.99 | 250.16 | 258 | +1.18% | 608,338 | 15,786,972,610 |
| 2024-10-09 | 279.9 | 279.99 | 255 | 255 | -14.72% | 1,086,916 | 29,017,394,644 |
| 2024-10-08 | 296 | 301.5 | 267.66 | 299 | +18.7% | 1,376,465 | 39,285,155,658 |
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