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 |
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