股票概览
235.6
+20%
+39.27
230
开盘价
235.6
最高价
210.5
最低价
148,236
成交量
数据更新至: 2024-09-30
技术指标
177.98
MA5 (5日均线)
157.43
MA10 (10日均线)
148.24
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 230 | 235.6 | 210.5 | 235.6 | +20% | 148,236 | 3,351,933,170 |
| 2024-09-27 | 177 | 196.33 | 172 | 196.33 | +20% | 116,829 | 2,164,669,764 |
| 2024-09-26 | 147.51 | 164.41 | 147 | 163.61 | +10.64% | 66,837 | 1,045,310,310 |
| 2024-09-25 | 148.36 | 153.1 | 147.75 | 147.88 | +0.96% | 48,854 | 734,719,393 |
| 2024-09-24 | 140.9 | 147.52 | 138.59 | 146.48 | +5.93% | 42,572 | 611,086,467 |
| 2024-09-23 | 137.03 | 140.37 | 136.62 | 138.28 | +0.01% | 12,980 | 179,560,448 |
| 2024-09-20 | 137.88 | 138.45 | 136.01 | 138.27 | -0.31% | 14,694 | 201,825,308 |
| 2024-09-19 | 134.68 | 141.5 | 134.68 | 138.7 | +3.47% | 24,752 | 343,174,729 |
| 2024-09-18 | 135.1 | 135.76 | 132.81 | 134.05 | -0.78% | 11,393 | 152,901,029 |
| 2024-09-13 | 137.55 | 137.98 | 135 | 135.1 | -2.02% | 14,108 | 192,036,303 |
| 2024-09-12 | 138.88 | 141 | 137.8 | 137.89 | -0.71% | 13,002 | 180,968,812 |
| 2024-09-11 | 137.44 | 139.6 | 136.68 | 138.88 | +0.65% | 13,244 | 183,234,533 |
| 2024-09-10 | 135.68 | 139.28 | 134.88 | 137.98 | +1.72% | 14,531 | 198,388,324 |
| 2024-09-09 | 136 | 137.05 | 134.06 | 135.65 | -0.82% | 15,705 | 212,354,800 |
| 2024-09-06 | 140.64 | 140.66 | 136.16 | 136.77 | -2.72% | 17,068 | 235,495,679 |
| 2024-09-05 | 139.68 | 141.65 | 138.76 | 140.6 | +0.64% | 10,867 | 152,719,066 |
| 2024-09-04 | 138.78 | 142.23 | 138.69 | 139.7 | +0.14% | 12,553 | 175,916,090 |
| 2024-09-03 | 138.51 | 141.49 | 138.39 | 139.51 | +0.63% | 15,863 | 221,766,239 |
| 2024-09-02 | 143 | 144.3 | 138.64 | 138.64 | -4.36% | 22,250 | 313,487,281 |
| 2024-08-30 | 140.81 | 146.99 | 140.09 | 144.96 | +2.51% | 29,485 | 424,569,489 |
| 2024-08-29 | 136.2 | 143 | 135.99 | 141.41 | +3.05% | 27,405 | 384,475,513 |
| 2024-08-28 | 138.1 | 139 | 136.89 | 137.22 | -0.96% | 16,109 | 221,571,315 |
| 2024-08-27 | 137.99 | 140.33 | 137.61 | 138.55 | +0.43% | 19,708 | 273,373,515 |
| 2024-08-26 | 140 | 141.08 | 136.84 | 137.96 | -2.36% | 28,351 | 393,353,739 |
| 2024-08-23 | 142.15 | 144.88 | 139.33 | 141.3 | -1.79% | 34,888 | 492,997,801 |
| 2024-08-22 | 156 | 156.8 | 143.35 | 143.87 | -12.31% | 65,850 | 976,131,863 |
| 2024-08-21 | 163.3 | 165.18 | 162.69 | 164.07 | +0.59% | 11,048 | 181,002,110 |
| 2024-08-20 | 165.62 | 167.84 | 162.41 | 163.1 | -1.6% | 14,862 | 246,097,055 |
| 2024-08-19 | 166.18 | 168.58 | 165 | 165.75 | -0.87% | 12,247 | 204,005,646 |
| 2024-08-16 | 168 | 169.86 | 165.66 | 167.2 | +0.11% | 13,495 | 226,345,380 |
| 2024-08-15 | 166.53 | 169.58 | 165.58 | 167.02 | +0.25% | 14,796 | 247,754,945 |
| 2024-08-14 | 169.05 | 169.48 | 166.6 | 166.6 | -1.83% | 10,981 | 183,925,524 |
| 2024-08-13 | 169.5 | 170.19 | 167.48 | 169.7 | +0.19% | 14,268 | 240,620,068 |
| 2024-08-12 | 170.2 | 171.59 | 169.02 | 169.37 | -0.96% | 11,032 | 187,707,219 |
| 2024-08-09 | 173.2 | 175 | 171 | 171.02 | -1.32% | 13,382 | 230,580,310 |
| 2024-08-08 | 171.01 | 176.13 | 170.09 | 173.31 | +0.7% | 20,323 | 352,442,671 |
| 2024-08-07 | 173.6 | 173.71 | 170.93 | 172.1 | -0.86% | 14,629 | 251,830,835 |
| 2024-08-06 | 172 | 175.5 | 170.8 | 173.59 | +2.09% | 22,840 | 395,159,830 |
| 2024-08-05 | 170.5 | 175.35 | 170.03 | 170.03 | -0.94% | 27,555 | 475,744,753 |
| 2024-08-02 | 171.79 | 176.27 | 171.04 | 171.65 | -0.77% | 24,084 | 417,897,317 |
| 2024-08-01 | 174 | 176.49 | 171.33 | 172.98 | -1.49% | 26,485 | 459,265,003 |
| 2024-07-31 | 161.43 | 175.81 | 161.01 | 175.6 | +8.73% | 46,338 | 792,388,264 |
| 2024-07-30 | 161.14 | 162.79 | 160.2 | 161.5 | -0.3% | 11,815 | 190,607,261 |
| 2024-07-29 | 166.64 | 166.8 | 161.99 | 161.99 | -2.42% | 16,921 | 276,534,167 |
| 2024-07-26 | 163.9 | 166.9 | 163.5 | 166 | +1.31% | 15,699 | 259,919,271 |
| 2024-07-25 | 160.21 | 166.75 | 159.44 | 163.86 | +2.27% | 24,576 | 403,359,687 |
| 2024-07-24 | 161.44 | 162.5 | 159.45 | 160.22 | -0.75% | 17,277 | 277,676,070 |
| 2024-07-23 | 169 | 169.77 | 161.38 | 161.43 | -5.02% | 28,982 | 476,726,802 |
| 2024-07-22 | 171.21 | 171.96 | 168.45 | 169.96 | -0.73% | 19,409 | 329,934,592 |
| 2024-07-19 | 169.96 | 172.5 | 169.07 | 171.21 | +0.01% | 18,216 | 310,954,607 |
| 2024-07-18 | 170 | 174.5 | 169.01 | 171.2 | -0.12% | 31,152 | 532,888,085 |
| 2024-07-17 | 166 | 173 | 166 | 171.4 | +3.13% | 33,506 | 571,104,529 |
| 2024-07-16 | 165.55 | 167.44 | 164.51 | 166.2 | -0.25% | 15,485 | 256,902,540 |
| 2024-07-15 | 168.08 | 169.1 | 165.83 | 166.62 | -1.52% | 16,290 | 272,161,585 |
| 2024-07-12 | 168.49 | 169.99 | 167.34 | 169.2 | +0.12% | 27,042 | 456,308,986 |
| 2024-07-11 | 166.35 | 174.6 | 165.34 | 169 | +5.4% | 57,063 | 965,574,374 |
| 2024-07-10 | 157.5 | 164.08 | 156.56 | 160.34 | +1.43% | 26,696 | 430,865,551 |
| 2024-07-09 | 155.39 | 159.77 | 154.1 | 158.08 | +1.88% | 28,699 | 448,824,836 |
| 2024-07-08 | 159.3 | 159.9 | 155 | 155.16 | -3.4% | 24,594 | 385,422,723 |
| 2024-07-05 | 159.49 | 161.33 | 157.22 | 160.62 | +0.39% | 24,678 | 392,619,866 |
| 2024-07-04 | 167 | 167.5 | 159.61 | 160 | -3.65% | 28,370 | 459,962,633 |
| 2024-07-03 | 170 | 170.55 | 163.71 | 166.06 | -2.63% | 30,014 | 497,953,036 |
| 2024-07-02 | 174 | 174 | 170.16 | 170.55 | -1.79% | 21,420 | 366,692,404 |
| 2024-07-01 | 171.2 | 175 | 170.8 | 173.66 | +0.91% | 17,018 | 294,548,687 |
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：