股票概览
241.34
-0.89%
-2.16
244
开盘价
245.54
最高价
241.34
最低价
29,509
成交量
数据更新至: 2024-05-31
技术指标
245.87
MA5 (5日均线)
252.43
MA10 (10日均线)
259.24
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 | 244 | 245.54 | 241.34 | 241.34 | -0.89% | 29,509 | 717,187,898 |
| 2024-05-30 | 244.11 | 247 | 241.24 | 243.5 | -0.77% | 32,740 | 798,201,752 |
| 2024-05-29 | 247.97 | 248.97 | 244.35 | 245.38 | -1.04% | 30,113 | 741,258,527 |
| 2024-05-28 | 250.14 | 251.41 | 247.65 | 247.97 | -1.27% | 23,678 | 588,936,139 |
| 2024-05-27 | 251.88 | 254.58 | 250.02 | 251.16 | -0.39% | 29,156 | 734,931,392 |
| 2024-05-24 | 257.61 | 257.9 | 250 | 252.14 | -2.06% | 37,409 | 944,087,538 |
| 2024-05-23 | 260.52 | 261 | 257.08 | 257.45 | -0.76% | 20,551 | 529,938,843 |
| 2024-05-22 | 261.33 | 262 | 256.7 | 259.42 | -0.73% | 28,807 | 744,935,068 |
| 2024-05-21 | 258.99 | 262 | 255.3 | 261.33 | -1.22% | 34,760 | 900,720,099 |
| 2024-05-20 | 263.77 | 271.5 | 263 | 264.57 | +0.3% | 39,987 | 1,068,149,546 |
| 2024-05-17 | 262.14 | 265.59 | 258.8 | 263.77 | +0.75% | 35,229 | 922,611,637 |
| 2024-05-16 | 261.8 | 263.89 | 256.18 | 261.8 | +0.52% | 41,132 | 1,073,935,391 |
| 2024-05-15 | 263.13 | 264.59 | 260.13 | 260.45 | -1.03% | 22,963 | 600,762,410 |
| 2024-05-14 | 264.53 | 265.12 | 260 | 263.17 | -0.36% | 38,042 | 996,393,484 |
| 2024-05-13 | 268.03 | 269 | 263.79 | 264.12 | -2.29% | 51,867 | 1,375,418,590 |
| 2024-05-10 | 269.96 | 271.85 | 267.1 | 270.32 | +0.48% | 27,174 | 732,408,841 |
| 2024-05-09 | 269.56 | 271 | 267.8 | 269.03 | +0.12% | 35,974 | 968,339,618 |
| 2024-05-08 | 270.07 | 271.5 | 268.08 | 268.7 | -0.53% | 25,621 | 689,723,573 |
| 2024-05-07 | 268 | 272.56 | 265 | 270.12 | +0.42% | 37,961 | 1,025,801,043 |
| 2024-05-06 | 266.99 | 273.68 | 265.5 | 269 | +2.55% | 72,194 | 1,947,736,842 |
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：