股票概览
215.75
-0.22%
-0.48
216.23
开盘价
217.99
最高价
214.21
最低价
7,713
成交量
数据更新至: 2024-06-28
技术指标
217.16
MA5 (5日均线)
218.17
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 216.23 | 217.99 | 214.21 | 215.75 | -0.22% | 7,713 | 166,389,755 |
| 2024-06-27 | 217.7 | 219.12 | 215.55 | 216.23 | -0.76% | 6,486 | 140,868,982 |
| 2024-06-26 | 217.67 | 220 | 216.5 | 217.89 | -0.12% | 5,016 | 109,246,134 |
| 2024-06-25 | 219 | 220.45 | 217 | 218.15 | +0.16% | 5,850 | 127,741,294 |
| 2024-06-24 | 214.08 | 219.37 | 213.07 | 217.8 | +0.54% | 9,258 | 201,081,284 |
| 2024-06-21 | 219.6 | 219.6 | 215 | 216.64 | -1.09% | 6,575 | 142,593,197 |
| 2024-06-20 | 217.2 | 221.8 | 217.06 | 219.02 | -0.25% | 5,698 | 125,387,771 |
| 2024-06-19 | 216.83 | 220 | 216.32 | 219.57 | -0.44% | 6,800 | 148,313,140 |
| 2024-06-18 | 220.12 | 222 | 217 | 220.54 | +0.19% | 8,302 | 181,370,173 |
| 2024-06-17 | 220.41 | 225.45 | 217.6 | 220.12 | -0.07% | 13,779 | 304,211,439 |
| 2024-06-14 | 231 | 232.85 | 220.01 | 220.28 | -4.62% | 32,119 | 722,388,755 |
| 2024-06-13 | 226.87 | 233 | 226.16 | 230.95 | +1.11% | 16,017 | 369,614,462 |
| 2024-06-12 | 223.86 | 229.43 | 223.78 | 228.41 | +2.2% | 12,247 | 278,914,402 |
| 2024-06-11 | 223.95 | 227.38 | 221.49 | 223.5 | -0.99% | 7,562 | 169,208,189 |
| 2024-06-07 | 229.41 | 229.41 | 224.1 | 225.74 | -1.28% | 6,797 | 153,841,827 |
| 2024-06-06 | 227.2 | 231.88 | 226 | 228.67 | +0.74% | 10,079 | 231,385,516 |
| 2024-06-05 | 227.08 | 230.68 | 225.5 | 227 | -0.77% | 6,466 | 147,267,818 |
| 2024-06-04 | 229 | 232 | 226.64 | 228.77 | -0.17% | 13,262 | 303,292,023 |
| 2024-06-03 | 218.2 | 229.52 | 217 | 229.15 | +7.09% | 22,609 | 511,681,238 |
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：