股票概览
200.9
+1.93%
+3.8
199
开盘价
203
最高价
197.09
最低价
65,249
成交量
数据更新至: 2024-10-31
技术指标
200.16
MA5 (5日均线)
197.28
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 199 | 203 | 197.09 | 200.9 | +1.93% | 65,249 | 1,303,777,792 |
| 2024-10-30 | 200.97 | 204.2 | 195.6 | 197.1 | -3.07% | 63,049 | 1,253,417,058 |
| 2024-10-29 | 201.12 | 209.88 | 201.12 | 203.34 | -0.55% | 74,523 | 1,532,478,414 |
| 2024-10-28 | 198.5 | 205 | 194.23 | 204.47 | +4.86% | 112,954 | 2,274,319,620 |
| 2024-10-25 | 192.46 | 197.45 | 191.5 | 195 | +1.17% | 51,251 | 997,425,861 |
| 2024-10-24 | 196 | 197.9 | 192.28 | 192.75 | -3.15% | 48,650 | 945,846,308 |
| 2024-10-23 | 196 | 203 | 194.18 | 199.02 | +1.54% | 84,648 | 1,683,119,739 |
| 2024-10-22 | 192.4 | 196.95 | 191.3 | 196 | +1.48% | 81,712 | 1,595,091,261 |
| 2024-10-21 | 190.8 | 195.75 | 189 | 193.14 | +1.1% | 85,651 | 1,643,940,252 |
| 2024-10-18 | 182.5 | 195.01 | 181.37 | 191.03 | +3.71% | 120,522 | 2,257,671,533 |
| 2024-10-17 | 191.67 | 192 | 183.9 | 184.19 | -3.31% | 72,876 | 1,364,958,041 |
| 2024-10-16 | 190 | 195.5 | 189 | 190.5 | -1.2% | 62,787 | 1,202,989,858 |
| 2024-10-15 | 202 | 202 | 192.35 | 192.81 | -4.62% | 71,448 | 1,408,471,813 |
| 2024-10-14 | 199.45 | 204.34 | 193.7 | 202.15 | +1.4% | 95,384 | 1,904,056,517 |
| 2024-10-11 | 208.5 | 208.5 | 196.56 | 199.36 | -4.77% | 103,498 | 2,083,314,204 |
| 2024-10-10 | 208.06 | 216.38 | 203.31 | 209.35 | +0.78% | 139,629 | 2,939,525,481 |
| 2024-10-09 | 225 | 225 | 207.72 | 207.72 | -10% | 200,981 | 4,266,851,727 |
| 2024-10-08 | 240.78 | 240.78 | 219.4 | 230.8 | +5.44% | 250,879 | 5,871,375,138 |
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：