股票概览
245.08
-0.01%
-0.02
245.01
开盘价
246.89
最高价
243.57
最低价
14,115
成交量
数据更新至: 2024-03-29
技术指标
246.63
MA5 (5日均线)
247.92
MA10 (10日均线)
246.30
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 245.01 | 246.89 | 243.57 | 245.08 | -0.01% | 14,115 | 345,548,146 |
| 2024-03-28 | 246 | 248.98 | 244.7 | 245.1 | -0.47% | 28,248 | 696,652,134 |
| 2024-03-27 | 249.84 | 251.79 | 245.26 | 246.26 | -1.57% | 26,500 | 655,799,970 |
| 2024-03-26 | 247.99 | 250.99 | 246.45 | 250.18 | +1.48% | 29,790 | 741,151,822 |
| 2024-03-25 | 248 | 248 | 243.23 | 246.52 | -0.13% | 25,733 | 631,447,154 |
| 2024-03-22 | 249.74 | 250 | 243.1 | 246.85 | -1.15% | 32,884 | 807,906,216 |
| 2024-03-21 | 251.5 | 252.99 | 248.8 | 249.73 | +0.37% | 30,063 | 753,797,264 |
| 2024-03-20 | 249.54 | 250.5 | 247.9 | 248.8 | -0.67% | 32,736 | 814,536,560 |
| 2024-03-19 | 248 | 254 | 246.16 | 250.48 | +0.13% | 38,545 | 967,711,592 |
| 2024-03-18 | 249.6 | 251.27 | 247.5 | 250.15 | -0.69% | 26,101 | 651,079,201 |
| 2024-03-15 | 249.57 | 252.99 | 248 | 251.88 | +0.2% | 35,003 | 875,398,298 |
| 2024-03-14 | 254.33 | 257.74 | 245.2 | 251.38 | -1.3% | 46,981 | 1,179,116,331 |
| 2024-03-13 | 252.5 | 256.71 | 251.88 | 254.7 | -0.29% | 34,011 | 864,856,596 |
| 2024-03-12 | 242.11 | 257.8 | 241.65 | 255.44 | +5.51% | 73,699 | 1,859,518,774 |
| 2024-03-11 | 236.5 | 243.55 | 236.36 | 242.11 | +2.16% | 33,151 | 800,155,870 |
| 2024-03-08 | 237.2 | 239.45 | 235.81 | 237 | -0.33% | 21,278 | 504,534,089 |
| 2024-03-07 | 238.69 | 239.57 | 236.4 | 237.78 | -0.09% | 25,031 | 595,347,610 |
| 2024-03-06 | 241.7 | 242.96 | 237.69 | 238 | -1.64% | 24,440 | 584,376,559 |
| 2024-03-05 | 236.56 | 243 | 235.4 | 241.96 | +2.27% | 47,095 | 1,134,536,384 |
| 2024-03-04 | 236.9 | 240.37 | 235.56 | 236.6 | -0.17% | 35,944 | 853,958,047 |
| 2024-03-01 | 231.9 | 239.28 | 230.85 | 237 | +1.69% | 48,959 | 1,155,734,822 |
| 2024-02-29 | 226.79 | 233.5 | 225.95 | 233.06 | +2.76% | 43,888 | 1,012,859,648 |
| 2024-02-28 | 225.11 | 228.78 | 223.2 | 226.79 | +0.32% | 36,886 | 837,025,922 |
| 2024-02-27 | 226.22 | 227.98 | 223.9 | 226.07 | -0.95% | 40,986 | 923,039,452 |
| 2024-02-26 | 232 | 234.38 | 227.5 | 228.23 | -2.24% | 35,743 | 819,970,561 |
| 2024-02-23 | 232.15 | 238.39 | 231.55 | 233.46 | -0.61% | 31,344 | 733,924,838 |
| 2024-02-22 | 232.97 | 235.98 | 230.38 | 234.9 | +0.44% | 29,619 | 690,301,653 |
| 2024-02-21 | 223 | 236.88 | 221.01 | 233.87 | +4.79% | 85,796 | 1,988,638,468 |
| 2024-02-20 | 224.88 | 228.18 | 220.91 | 223.17 | -0.73% | 38,204 | 855,020,934 |
| 2024-02-19 | 229.78 | 232 | 223.54 | 224.82 | -0.17% | 55,320 | 1,256,249,711 |
| 2024-02-08 | 226.51 | 229.7 | 220.13 | 225.2 | -0.5% | 55,601 | 1,244,826,495 |
| 2024-02-07 | 220.99 | 227 | 218 | 226.33 | +2.97% | 64,033 | 1,436,715,629 |
| 2024-02-06 | 214.08 | 221.3 | 213.6 | 219.8 | +2.4% | 63,299 | 1,386,146,221 |
| 2024-02-05 | 206.74 | 217.2 | 205.58 | 214.65 | +2.46% | 67,350 | 1,434,506,074 |
| 2024-02-02 | 205.02 | 212.41 | 203.88 | 209.5 | +2.71% | 68,195 | 1,429,142,156 |
| 2024-02-01 | 200 | 205.5 | 199.59 | 203.97 | +1.93% | 39,460 | 802,830,247 |
| 2024-01-31 | 200 | 202.17 | 197.97 | 200.11 | -0.5% | 37,095 | 742,806,555 |
| 2024-01-30 | 207.1 | 207.12 | 200.61 | 201.11 | -3.41% | 30,391 | 616,068,728 |
| 2024-01-29 | 208.19 | 212.6 | 206.4 | 208.2 | +0.39% | 41,159 | 863,434,949 |
| 2024-01-26 | 203.13 | 207.71 | 203.01 | 207.39 | +1.52% | 42,764 | 882,488,343 |
| 2024-01-25 | 200.63 | 205.59 | 198.5 | 204.29 | +1.78% | 44,908 | 909,502,793 |
| 2024-01-24 | 203.5 | 203.99 | 196.94 | 200.72 | -0.27% | 36,187 | 721,983,266 |
| 2024-01-23 | 201.71 | 203.71 | 199 | 201.26 | -0.48% | 31,961 | 642,172,263 |
| 2024-01-22 | 204 | 204.97 | 200 | 202.23 | -1.58% | 51,416 | 1,042,323,562 |
| 2024-01-19 | 202.05 | 207.8 | 201 | 205.48 | +0.56% | 53,282 | 1,090,805,772 |
| 2024-01-18 | 198 | 204.61 | 195.88 | 204.34 | +4.05% | 83,245 | 1,661,864,360 |
| 2024-01-17 | 203.71 | 204.5 | 194.43 | 196.39 | -3.97% | 73,476 | 1,449,613,535 |
| 2024-01-16 | 202.89 | 206.99 | 201.2 | 204.51 | +0.3% | 46,967 | 958,954,118 |
| 2024-01-15 | 210.8 | 210.8 | 203.5 | 203.89 | -3.58% | 53,801 | 1,109,787,224 |
| 2024-01-12 | 211.11 | 212.48 | 207.5 | 211.47 | -0.66% | 27,913 | 587,909,867 |
| 2024-01-11 | 211.9 | 214.3 | 209.33 | 212.88 | -0.1% | 21,581 | 458,278,277 |
| 2024-01-10 | 210 | 216 | 208.31 | 213.1 | +0.99% | 29,398 | 625,384,758 |
| 2024-01-09 | 213.45 | 214.99 | 209.21 | 211.01 | -1.17% | 31,829 | 673,043,907 |
| 2024-01-08 | 214.53 | 216.5 | 211 | 213.51 | -0.79% | 29,488 | 629,175,685 |
| 2024-01-05 | 216.98 | 217.82 | 214.13 | 215.22 | -1.05% | 32,365 | 699,167,419 |
| 2024-01-04 | 221 | 221 | 215.17 | 217.5 | -1.61% | 40,450 | 878,534,115 |
| 2024-01-03 | 221.01 | 223.19 | 219.2 | 221.07 | -0.32% | 35,216 | 777,209,472 |
| 2024-01-02 | 228.08 | 228.7 | 221.49 | 221.79 | -3.87% | 45,686 | 1,020,209,081 |
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：