股票概览
227
+0.38%
+0.85
226.15
开盘价
227.99
最高价
226
最低价
12,075
成交量
数据更新至: 2024-05-31
技术指标
228.39
MA5 (5日均线)
231.35
MA10 (10日均线)
235.49
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 226.15 | 227.99 | 226 | 227 | +0.38% | 12,075 | 274,285,205 |
| 2024-05-30 | 228.95 | 229.8 | 225.1 | 226.15 | -1.16% | 15,713 | 356,300,044 |
| 2024-05-29 | 228.45 | 230.59 | 228.13 | 228.8 | +0.08% | 9,475 | 217,043,437 |
| 2024-05-28 | 231.4 | 231.8 | 227.3 | 228.61 | -1.2% | 13,527 | 309,490,010 |
| 2024-05-27 | 230.71 | 232.37 | 228.32 | 231.39 | +0.47% | 15,568 | 358,827,266 |
| 2024-05-24 | 232.42 | 233.24 | 230.27 | 230.3 | -0.93% | 11,618 | 269,208,962 |
| 2024-05-23 | 233.55 | 234.55 | 231.88 | 232.46 | -0.54% | 13,718 | 319,644,285 |
| 2024-05-22 | 237.49 | 237.49 | 233.4 | 233.72 | -1.59% | 18,227 | 427,317,185 |
| 2024-05-21 | 236.98 | 238.05 | 236.1 | 237.49 | -0.05% | 8,987 | 212,895,255 |
| 2024-05-20 | 237.11 | 240.39 | 236.71 | 237.62 | +0.22% | 17,742 | 422,813,206 |
| 2024-05-17 | 236.12 | 237.6 | 234.5 | 237.1 | +0.07% | 16,200 | 382,047,488 |
| 2024-05-16 | 237.66 | 238.77 | 236.08 | 236.94 | -0.31% | 14,467 | 342,881,071 |
| 2024-05-15 | 242.17 | 243.18 | 237.6 | 237.68 | -2.11% | 14,145 | 338,501,880 |
| 2024-05-14 | 237.03 | 244.55 | 237.02 | 242.8 | +1.76% | 23,590 | 570,391,490 |
| 2024-05-13 | 237.73 | 239.5 | 234.55 | 238.6 | +0.32% | 17,314 | 411,594,890 |
| 2024-05-10 | 239.1 | 240.02 | 235.8 | 237.85 | -0.52% | 14,551 | 345,695,490 |
| 2024-05-09 | 239.78 | 241.7 | 238.4 | 239.1 | -0.47% | 16,915 | 405,539,255 |
| 2024-05-08 | 242.98 | 244 | 240 | 240.24 | -1.13% | 15,817 | 381,740,886 |
| 2024-05-07 | 243.03 | 244.6 | 241.6 | 242.98 | +0.01% | 16,673 | 405,505,696 |
| 2024-05-06 | 239.99 | 244.8 | 239.76 | 242.96 | +2.41% | 29,744 | 722,631,304 |
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：