股票概览
212.75
+2.77%
+5.73
206.98
开盘价
213.6
最高价
206.31
最低价
22,859
成交量
数据更新至: 2024-07-31
技术指标
208.61
MA5 (5日均线)
217.55
MA10 (10日均线)
212.59
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 206.98 | 213.6 | 206.31 | 212.75 | +2.77% | 22,859 | 482,539,338 |
| 2024-07-30 | 206 | 208 | 204.63 | 207.02 | +0.3% | 16,066 | 331,161,174 |
| 2024-07-29 | 209.8 | 209.8 | 205.9 | 206.41 | -1.66% | 14,271 | 295,676,877 |
| 2024-07-26 | 205.05 | 210 | 202.19 | 209.89 | +1.4% | 31,925 | 657,626,374 |
| 2024-07-25 | 210.02 | 213 | 204.93 | 207 | -7.59% | 44,743 | 933,422,445 |
| 2024-07-24 | 223.45 | 227.06 | 222.84 | 224 | -0.42% | 17,310 | 389,123,128 |
| 2024-07-23 | 229.39 | 229.5 | 224 | 224.95 | -1.94% | 22,191 | 504,718,895 |
| 2024-07-22 | 230.81 | 232.28 | 227 | 229.39 | -0.72% | 24,199 | 555,592,071 |
| 2024-07-19 | 223.04 | 231.8 | 222.5 | 231.06 | +3.6% | 31,029 | 708,739,950 |
| 2024-07-18 | 223.09 | 223.98 | 221.02 | 223.04 | -0.09% | 23,825 | 530,679,077 |
| 2024-07-17 | 216.78 | 223.55 | 215.9 | 223.23 | +2.97% | 29,244 | 647,393,882 |
| 2024-07-16 | 210.5 | 216.79 | 209.51 | 216.79 | +2.98% | 24,642 | 529,717,390 |
| 2024-07-15 | 207.99 | 211.5 | 207.45 | 210.51 | +0.92% | 14,722 | 309,948,395 |
| 2024-07-12 | 208.72 | 209.28 | 207.38 | 208.6 | -0.38% | 12,043 | 250,801,555 |
| 2024-07-11 | 212 | 213.11 | 206.5 | 209.39 | +2.79% | 25,137 | 527,428,959 |
| 2024-07-10 | 200.85 | 205.84 | 200.3 | 203.7 | +1.42% | 15,769 | 321,317,887 |
| 2024-07-09 | 198.9 | 202.99 | 197.1 | 200.85 | +0.66% | 16,704 | 334,276,080 |
| 2024-07-08 | 202 | 202.3 | 198.87 | 199.53 | -1.47% | 14,083 | 281,627,178 |
| 2024-07-05 | 199.9 | 202.96 | 197.53 | 202.5 | +0.7% | 20,235 | 405,028,386 |
| 2024-07-04 | 205.55 | 205.99 | 200.09 | 201.1 | -1.94% | 16,755 | 338,521,550 |
| 2024-07-03 | 206.3 | 206.82 | 202.91 | 205.07 | -0.85% | 11,527 | 235,963,357 |
| 2024-07-02 | 206 | 208.3 | 206 | 206.82 | +0.29% | 12,663 | 262,149,021 |
| 2024-07-01 | 205.57 | 206.98 | 204.15 | 206.23 | -0.45% | 16,406 | 337,609,277 |
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：