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)
N/A
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 |
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：