股票概览
213.97
-1.83%
-3.98
217.81
开盘价
219.86
最高价
213.97
最低价
6,738
成交量
数据更新至: 2024-05-31
技术指标
218.97
MA5 (5日均线)
221.29
MA10 (10日均线)
223.27
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 | 217.81 | 219.86 | 213.97 | 213.97 | -1.83% | 6,738 | 145,970,651 |
| 2024-05-30 | 219.02 | 219.35 | 216.25 | 217.95 | -0.49% | 4,603 | 100,225,198 |
| 2024-05-29 | 218.6 | 221.5 | 218.1 | 219.02 | -0.87% | 6,853 | 150,002,987 |
| 2024-05-28 | 221.99 | 223.98 | 219.79 | 220.95 | -0.91% | 7,018 | 155,088,603 |
| 2024-05-27 | 221.39 | 223.3 | 220.3 | 222.98 | +0.44% | 5,276 | 117,194,646 |
| 2024-05-24 | 224.3 | 226.5 | 222 | 222 | -1.34% | 7,872 | 176,706,856 |
| 2024-05-23 | 226.14 | 228.35 | 224.3 | 225.01 | -0.67% | 7,033 | 158,935,665 |
| 2024-05-22 | 224.13 | 227.85 | 221.01 | 226.53 | +1.03% | 9,277 | 209,275,489 |
| 2024-05-21 | 219.99 | 227.47 | 219 | 224.21 | +1.77% | 12,356 | 277,213,643 |
| 2024-05-20 | 225.99 | 226.6 | 220 | 220.3 | -2.23% | 11,202 | 248,480,951 |
| 2024-05-17 | 224.46 | 227.98 | 222.45 | 225.33 | +0.39% | 9,815 | 220,567,329 |
| 2024-05-16 | 224.96 | 229 | 224 | 224.46 | +0.03% | 10,421 | 235,674,302 |
| 2024-05-15 | 224.73 | 226.7 | 223.2 | 224.39 | -0.56% | 5,886 | 132,083,105 |
| 2024-05-14 | 224.95 | 229.61 | 223.2 | 225.65 | +0.4% | 8,433 | 191,433,073 |
| 2024-05-13 | 227 | 228.06 | 222.03 | 224.74 | -1.65% | 15,264 | 342,946,983 |
| 2024-05-10 | 230 | 233.8 | 228.12 | 228.5 | -0.51% | 14,394 | 331,325,396 |
| 2024-05-09 | 226.08 | 232.67 | 225.03 | 229.68 | +2.17% | 14,350 | 329,493,289 |
| 2024-05-08 | 225.67 | 228.5 | 224.55 | 224.8 | +0.12% | 18,336 | 413,836,003 |
| 2024-05-07 | 220.33 | 231.11 | 220.31 | 224.52 | +1.91% | 18,940 | 431,091,875 |
| 2024-05-06 | 217.77 | 227.77 | 217.13 | 220.31 | +3.49% | 30,482 | 676,878,028 |
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：