股票概览
206.9
-2.86%
-6.1
212.66
开盘价
212.66
最高价
197.6
最低价
102,210
成交量
数据更新至: 2024-10-31
技术指标
204.99
MA5 (5日均线)
203.67
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 212.66 | 212.66 | 197.6 | 206.9 | -2.86% | 102,210 | 2,102,005,729 |
| 2024-10-30 | 201 | 216.4 | 201 | 213 | +3.9% | 103,621 | 2,169,071,485 |
| 2024-10-29 | 200.01 | 223.97 | 199.68 | 205 | +2.71% | 148,710 | 3,141,575,555 |
| 2024-10-28 | 196 | 204 | 193.04 | 199.59 | -0.43% | 81,174 | 1,610,671,037 |
| 2024-10-25 | 204.1 | 207.65 | 199 | 200.46 | -0.26% | 88,817 | 1,796,741,752 |
| 2024-10-24 | 201 | 206.03 | 196 | 200.98 | -1.69% | 93,953 | 1,888,814,218 |
| 2024-10-23 | 201 | 219.62 | 201 | 204.44 | -1.24% | 128,025 | 2,669,187,367 |
| 2024-10-22 | 210.11 | 214 | 201.3 | 207 | -0.81% | 136,476 | 2,834,767,622 |
| 2024-10-21 | 193.07 | 222.22 | 191 | 208.7 | +9.46% | 220,589 | 4,604,615,006 |
| 2024-10-18 | 160 | 190.67 | 160 | 190.67 | +20% | 184,091 | 3,283,821,893 |
| 2024-10-17 | 159 | 163.4 | 157.1 | 158.89 | +1.84% | 138,825 | 2,227,335,639 |
| 2024-10-16 | 173.99 | 177 | 146.84 | 156.02 | -10.54% | 208,924 | 3,376,594,070 |
| 2024-10-15 | 178 | 189.9 | 172.98 | 174.4 | -2.79% | 172,607 | 3,116,064,908 |
| 2024-10-14 | 150 | 179.4 | 144.88 | 179.4 | +20% | 174,883 | 2,806,406,420 |
| 2024-10-11 | 151 | 159.99 | 146.6 | 149.5 | -3.92% | 147,534 | 2,259,231,587 |
| 2024-10-10 | 158.85 | 172 | 145 | 155.6 | +2.79% | 188,988 | 3,012,186,053 |
| 2024-10-09 | 140 | 167.75 | 137.6 | 151.38 | +8.28% | 199,230 | 3,069,387,635 |
| 2024-10-08 | 139.8 | 139.8 | 129 | 139.8 | +20% | 152,327 | 2,091,360,756 |
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：