股票概览
212.76
-4.25%
-9.44
213.72
开盘价
216.77
最高价
209.02
最低价
62,385
成交量
数据更新至: 2024-10-31
技术指标
218.75
MA5 (5日均线)
217.71
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 | 213.72 | 216.77 | 209.02 | 212.76 | -4.25% | 62,385 | 1,327,805,490 |
| 2024-10-30 | 214.21 | 235 | 207.21 | 222.2 | +2.39% | 77,626 | 1,698,610,199 |
| 2024-10-29 | 229 | 229 | 217.01 | 217.01 | -3.55% | 47,513 | 1,050,004,480 |
| 2024-10-28 | 219 | 229.8 | 218.08 | 225 | +3.79% | 66,026 | 1,477,381,095 |
| 2024-10-25 | 207.18 | 220 | 207 | 216.79 | +3.88% | 55,882 | 1,195,648,729 |
| 2024-10-24 | 205.63 | 210.98 | 203.5 | 208.7 | -3.82% | 52,771 | 1,096,355,418 |
| 2024-10-23 | 217.5 | 223.35 | 216 | 216.98 | -1.34% | 48,727 | 1,068,312,688 |
| 2024-10-22 | 215.8 | 224.19 | 215 | 219.92 | +1.15% | 51,072 | 1,124,868,788 |
| 2024-10-21 | 218.13 | 222 | 212.53 | 217.42 | -1.32% | 72,921 | 1,585,015,551 |
| 2024-10-18 | 200.38 | 238.03 | 199.64 | 220.33 | +8.86% | 94,153 | 2,021,751,216 |
| 2024-10-17 | 203.89 | 209.6 | 201 | 202.4 | +0.76% | 47,079 | 967,306,389 |
| 2024-10-16 | 198.02 | 204.9 | 197 | 200.88 | -1.15% | 40,544 | 817,390,852 |
| 2024-10-15 | 212.2 | 213.85 | 203.02 | 203.22 | -4.14% | 53,803 | 1,119,607,539 |
| 2024-10-14 | 208.38 | 212.66 | 201.89 | 211.99 | +0.21% | 69,031 | 1,435,577,208 |
| 2024-10-11 | 225 | 230.06 | 207.6 | 211.55 | -8.34% | 81,144 | 1,749,535,539 |
| 2024-10-10 | 231.5 | 242 | 224.5 | 230.8 | +0.04% | 75,900 | 1,765,144,718 |
| 2024-10-09 | 260 | 263.99 | 230 | 230.71 | -18.4% | 138,189 | 3,420,106,540 |
| 2024-10-08 | 282 | 282.72 | 249.66 | 282.72 | +20% | 171,746 | 4,701,109,974 |
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：