股票概览
218.89
+10%
+19.9
216.01
开盘价
218.89
最高价
208.02
最低价
179,661
成交量
数据更新至: 2024-09-30
技术指标
185.66
MA5 (5日均线)
168.81
MA10 (10日均线)
166.77
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 216.01 | 218.89 | 208.02 | 218.89 | +10% | 179,661 | 3,895,009,332 |
| 2024-09-27 | 192 | 198.99 | 190.01 | 198.99 | +10% | 143,905 | 2,820,087,316 |
| 2024-09-26 | 164.63 | 180.9 | 164 | 180.9 | +10% | 146,033 | 2,541,322,457 |
| 2024-09-25 | 168.35 | 170.48 | 163.89 | 164.45 | -0.36% | 122,273 | 2,047,073,490 |
| 2024-09-24 | 157.8 | 165.05 | 154.23 | 165.05 | +6.84% | 132,310 | 2,123,235,016 |
| 2024-09-23 | 154.41 | 160.56 | 154.41 | 154.48 | +0.16% | 64,655 | 1,015,447,425 |
| 2024-09-20 | 151.9 | 155 | 151.14 | 154.23 | +0.71% | 63,484 | 971,352,686 |
| 2024-09-19 | 148.15 | 158.05 | 147.01 | 153.14 | +3.62% | 109,400 | 1,682,104,307 |
| 2024-09-18 | 149.7 | 151.39 | 147.3 | 147.79 | -1.6% | 57,636 | 855,742,611 |
| 2024-09-13 | 153 | 154.45 | 149.7 | 150.2 | -2.56% | 81,975 | 1,241,304,363 |
| 2024-09-12 | 159.5 | 160.13 | 154.11 | 154.15 | -3.6% | 68,205 | 1,066,200,103 |
| 2024-09-11 | 159.66 | 161 | 157.15 | 159.9 | +0.16% | 34,366 | 547,512,005 |
| 2024-09-10 | 159.6 | 163.7 | 158.82 | 159.65 | -0.16% | 50,361 | 810,008,755 |
| 2024-09-09 | 162.6 | 164.5 | 159.57 | 159.91 | -2.49% | 43,233 | 695,322,848 |
| 2024-09-06 | 167.62 | 168.2 | 163.8 | 163.99 | -2.5% | 25,024 | 414,467,977 |
| 2024-09-05 | 167.59 | 168.78 | 166.3 | 168.2 | +0.36% | 28,962 | 484,968,379 |
| 2024-09-04 | 169.3 | 171.92 | 167.47 | 167.59 | -1.21% | 29,610 | 499,012,649 |
| 2024-09-03 | 167.43 | 170.88 | 167.06 | 169.65 | +1.32% | 37,347 | 631,884,792 |
| 2024-09-02 | 175 | 175 | 167.44 | 167.44 | -5.31% | 69,134 | 1,176,306,101 |
| 2024-08-30 | 166 | 179.99 | 164.46 | 176.83 | +6.14% | 106,244 | 1,845,164,524 |
| 2024-08-29 | 162 | 168.39 | 161.25 | 166.6 | +0.6% | 93,533 | 1,550,683,764 |
| 2024-08-28 | 166.55 | 168 | 158.18 | 165.6 | -5.77% | 173,571 | 2,795,210,223 |
| 2024-08-27 | 175.03 | 177.9 | 172.19 | 175.74 | +0.02% | 42,511 | 743,970,386 |
| 2024-08-26 | 178 | 179.5 | 174.3 | 175.71 | -1.16% | 36,835 | 648,294,621 |
| 2024-08-23 | 178.7 | 180.71 | 176.87 | 177.78 | -0.5% | 31,556 | 562,661,542 |
| 2024-08-22 | 180.72 | 181.7 | 177.3 | 178.67 | -1.18% | 42,291 | 755,119,231 |
| 2024-08-21 | 181.2 | 183.32 | 180.7 | 180.81 | -0.75% | 28,929 | 525,675,064 |
| 2024-08-20 | 184 | 184 | 180.71 | 182.17 | -1.01% | 36,856 | 671,133,816 |
| 2024-08-19 | 184 | 189.07 | 183.56 | 184.03 | +0.13% | 38,744 | 718,104,493 |
| 2024-08-16 | 185.2 | 185.2 | 181.75 | 183.8 | -0.81% | 34,084 | 624,849,759 |
| 2024-08-15 | 184.55 | 188.58 | 184 | 185.31 | -0.13% | 43,441 | 807,088,591 |
| 2024-08-14 | 188.8 | 188.98 | 183.4 | 185.55 | -1.76% | 47,676 | 882,444,102 |
| 2024-08-13 | 191.63 | 191.66 | 187.45 | 188.88 | -1.26% | 33,455 | 630,608,921 |
| 2024-08-12 | 191.67 | 193.47 | 189.62 | 191.29 | -1.14% | 34,544 | 660,577,440 |
| 2024-08-09 | 195.8 | 198.18 | 192.5 | 193.5 | -0.72% | 48,145 | 938,133,175 |
| 2024-08-08 | 189.9 | 200.55 | 189.3 | 194.9 | +2.04% | 81,030 | 1,585,671,738 |
| 2024-08-07 | 184.94 | 191.97 | 183.38 | 191 | +3.24% | 78,184 | 1,474,820,219 |
| 2024-08-06 | 183.59 | 186.4 | 182.01 | 185 | +0.86% | 62,940 | 1,157,218,497 |
| 2024-08-05 | 177.2 | 186.02 | 176.39 | 183.42 | +3.63% | 90,165 | 1,653,251,931 |
| 2024-08-02 | 177 | 179.99 | 176.03 | 177 | -0.69% | 35,439 | 629,652,559 |
| 2024-08-01 | 184.25 | 184.3 | 177 | 178.23 | -3.31% | 66,236 | 1,188,664,352 |
| 2024-07-31 | 180.14 | 188 | 180.1 | 184.33 | +1.97% | 88,852 | 1,643,340,571 |
| 2024-07-30 | 176.99 | 180.79 | 173.2 | 180.76 | +1.18% | 77,579 | 1,372,333,723 |
| 2024-07-29 | 180.23 | 182.99 | 178.01 | 178.65 | -2.03% | 54,955 | 987,331,352 |
| 2024-07-26 | 181.79 | 183.7 | 179.27 | 182.35 | +0.48% | 44,074 | 800,434,707 |
| 2024-07-25 | 181.01 | 184.45 | 179.66 | 181.47 | +0.26% | 58,104 | 1,053,333,178 |
| 2024-07-24 | 184.99 | 186.55 | 180.01 | 181 | -2.32% | 73,152 | 1,334,453,523 |
| 2024-07-23 | 197 | 197.59 | 185.29 | 185.29 | -5.94% | 84,168 | 1,591,115,756 |
| 2024-07-22 | 204.09 | 204.09 | 196.3 | 197 | -3.44% | 67,253 | 1,339,006,204 |
| 2024-07-19 | 199.2 | 204.66 | 196.83 | 204.01 | +1.85% | 69,484 | 1,403,420,242 |
| 2024-07-18 | 198.5 | 204.3 | 198 | 200.3 | +0.45% | 61,207 | 1,232,216,709 |
| 2024-07-17 | 193 | 199.61 | 190.7 | 199.4 | +3.22% | 66,997 | 1,317,540,300 |
| 2024-07-16 | 194.99 | 196.2 | 192.04 | 193.18 | -1.39% | 50,324 | 974,223,634 |
| 2024-07-15 | 197.1 | 199.48 | 194.49 | 195.9 | -0.67% | 47,412 | 931,386,465 |
| 2024-07-12 | 194.96 | 198.65 | 192.35 | 197.22 | +2.09% | 73,127 | 1,433,158,257 |
| 2024-07-11 | 193.65 | 198.56 | 190.51 | 193.19 | +1% | 76,746 | 1,497,542,128 |
| 2024-07-10 | 187.91 | 195.67 | 186.66 | 191.28 | +0.78% | 65,058 | 1,246,236,821 |
| 2024-07-09 | 189.02 | 190.98 | 184.23 | 189.8 | -0.11% | 99,167 | 1,858,001,733 |
| 2024-07-08 | 192.88 | 194.36 | 188.88 | 190 | -1.81% | 50,222 | 959,466,218 |
| 2024-07-05 | 196.65 | 198.56 | 192.89 | 193.5 | -3.9% | 45,332 | 881,971,499 |
| 2024-07-04 | 203.41 | 205.6 | 199.5 | 201.35 | -1.01% | 47,284 | 954,006,983 |
| 2024-07-03 | 208.5 | 209.81 | 203 | 203.41 | -2.51% | 41,840 | 858,122,704 |
| 2024-07-02 | 206 | 211.4 | 204.62 | 208.64 | +0.76% | 52,774 | 1,101,803,713 |
| 2024-07-01 | 209 | 211.63 | 204.03 | 207.06 | -1.81% | 60,467 | 1,249,992,167 |
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：