股票概览
207.17
-1.86%
-3.93
211.08
开盘价
211.89
最高价
207
最低价
18,725
成交量
数据更新至: 2024-06-28
技术指标
211.24
MA5 (5日均线)
213.83
MA10 (10日均线)
220.77
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 211.08 | 211.89 | 207 | 207.17 | -1.86% | 18,725 | 391,900,448 |
| 2024-06-27 | 214.4 | 214.41 | 209.28 | 211.1 | -1.54% | 14,637 | 308,911,585 |
| 2024-06-26 | 209.99 | 214.66 | 209 | 214.4 | +1.9% | 14,388 | 304,931,659 |
| 2024-06-25 | 212.9 | 213.77 | 208.8 | 210.4 | -1.28% | 16,163 | 341,523,311 |
| 2024-06-24 | 210.5 | 214.79 | 209.5 | 213.13 | +0.06% | 19,554 | 415,634,109 |
| 2024-06-21 | 212.9 | 214.66 | 209.5 | 213 | 0% | 17,608 | 374,031,937 |
| 2024-06-20 | 216.5 | 216.81 | 211.61 | 213 | -1.58% | 20,239 | 431,301,514 |
| 2024-06-19 | 219.94 | 220 | 215.68 | 216.41 | -1.38% | 16,225 | 352,521,412 |
| 2024-06-18 | 220.58 | 220.98 | 218.31 | 219.43 | -0.39% | 15,566 | 341,507,246 |
| 2024-06-17 | 220 | 223.28 | 219.81 | 220.28 | -1% | 15,989 | 353,305,196 |
| 2024-06-14 | 223 | 223.5 | 219.59 | 222.5 | +0.05% | 21,739 | 481,478,886 |
| 2024-06-13 | 226.5 | 226.6 | 222.33 | 222.39 | -1.81% | 18,340 | 409,919,335 |
| 2024-06-12 | 229.56 | 230.57 | 226.5 | 226.5 | -1.08% | 13,927 | 317,507,874 |
| 2024-06-11 | 226.02 | 232.6 | 224 | 228.97 | +1.19% | 23,792 | 545,717,515 |
| 2024-06-07 | 230.49 | 231.88 | 226.18 | 226.28 | -2.04% | 13,492 | 307,941,729 |
| 2024-06-06 | 232.23 | 233.3 | 230.58 | 230.99 | -0.47% | 12,768 | 296,217,100 |
| 2024-06-05 | 231.85 | 233.3 | 230.34 | 232.08 | +0.08% | 10,684 | 247,886,720 |
| 2024-06-04 | 228.47 | 232.65 | 227.7 | 231.89 | +1.5% | 14,959 | 345,221,446 |
| 2024-06-03 | 226.78 | 230.16 | 226.33 | 228.47 | +0.65% | 14,379 | 328,455,085 |
| 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 |
| 2024-04-30 | 236 | 239.52 | 236 | 237.24 | +0.67% | 23,254 | 552,675,599 |
| 2024-04-29 | 224.2 | 238 | 224.19 | 235.66 | +4.42% | 41,886 | 982,330,885 |
| 2024-04-26 | 219.22 | 226.18 | 219 | 225.69 | +2.48% | 27,285 | 608,917,861 |
| 2024-04-25 | 223 | 224.79 | 220 | 220.23 | -2.08% | 25,670 | 568,543,262 |
| 2024-04-24 | 228.34 | 228.97 | 224.68 | 224.9 | -1.94% | 18,020 | 407,159,586 |
| 2024-04-23 | 228 | 230.68 | 227.17 | 229.35 | +0.86% | 18,203 | 416,903,745 |
| 2024-04-22 | 233 | 234.5 | 226.03 | 227.39 | +0.6% | 23,669 | 542,596,457 |
| 2024-04-19 | 225 | 227.2 | 223.75 | 226.03 | -0.17% | 12,639 | 285,210,900 |
| 2024-04-18 | 227.56 | 229.35 | 225.01 | 226.42 | -0.5% | 16,315 | 370,888,799 |
| 2024-04-17 | 225 | 227.7 | 223.12 | 227.56 | +1.14% | 16,511 | 372,813,920 |
| 2024-04-16 | 223.03 | 226.6 | 222.2 | 225 | +0.88% | 20,982 | 471,479,968 |
| 2024-04-15 | 216.58 | 225.26 | 216.58 | 223.03 | +2.98% | 22,287 | 496,589,402 |
| 2024-04-12 | 220.1 | 221.23 | 216.48 | 216.58 | -1.6% | 14,356 | 313,725,433 |
| 2024-04-11 | 221.88 | 223.7 | 218.52 | 220.1 | -1.25% | 14,220 | 314,075,620 |
| 2024-04-10 | 225.7 | 226.4 | 221.8 | 222.88 | -1.18% | 10,929 | 244,448,154 |
| 2024-04-09 | 222.84 | 225.99 | 221.38 | 225.54 | +1.21% | 13,983 | 313,676,949 |
| 2024-04-08 | 230 | 230 | 221.8 | 222.84 | -3.32% | 24,175 | 541,383,709 |
| 2024-04-03 | 233.73 | 234.49 | 230.01 | 230.5 | -1.46% | 12,649 | 292,803,207 |
| 2024-04-02 | 234.51 | 235.2 | 233.01 | 233.91 | -0.22% | 9,562 | 223,730,942 |
| 2024-04-01 | 230 | 237.2 | 229.99 | 234.42 | +2.58% | 18,571 | 436,958,702 |
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：