股票概览
227.94
-1.01%
-2.32
229.61
开盘价
229.83
最高价
225.33
最低价
9,954
成交量
数据更新至: 2024-08-30
技术指标
229.49
MA5 (5日均线)
232.75
MA10 (10日均线)
234.87
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 229.61 | 229.83 | 225.33 | 227.94 | -1.01% | 9,954 | 227,009,379 |
| 2024-08-29 | 228.79 | 230.88 | 227.45 | 230.26 | +0.64% | 8,566 | 196,419,642 |
| 2024-08-28 | 228.13 | 230.87 | 226.29 | 228.79 | -0.4% | 8,430 | 192,510,971 |
| 2024-08-27 | 229.48 | 232.8 | 228.6 | 229.71 | -0.45% | 7,953 | 182,996,054 |
| 2024-08-26 | 236.18 | 236.41 | 229.8 | 230.75 | -1.93% | 8,845 | 204,842,743 |
| 2024-08-23 | 234.6 | 236.62 | 233 | 235.28 | +0.29% | 5,522 | 129,882,270 |
| 2024-08-22 | 234.83 | 237.35 | 233.2 | 234.6 | -0.58% | 6,013 | 141,435,731 |
| 2024-08-21 | 235 | 237.72 | 233.15 | 235.97 | -0.06% | 6,589 | 155,440,351 |
| 2024-08-20 | 238.08 | 238.1 | 234.1 | 236.11 | -0.83% | 5,013 | 118,078,790 |
| 2024-08-19 | 238 | 243.13 | 234 | 238.08 | +0.03% | 9,304 | 222,122,643 |
| 2024-08-16 | 235 | 240.7 | 234.98 | 238 | +0.85% | 17,204 | 411,099,859 |
| 2024-08-15 | 236.01 | 238 | 232.21 | 236 | -0.46% | 8,434 | 199,141,426 |
| 2024-08-14 | 236.66 | 237.65 | 234 | 237.1 | +0.32% | 6,014 | 141,905,088 |
| 2024-08-13 | 235.14 | 237 | 234.6 | 236.35 | +0.45% | 7,102 | 167,505,148 |
| 2024-08-12 | 237.16 | 238.14 | 234.1 | 235.29 | -0.78% | 7,516 | 177,145,964 |
| 2024-08-09 | 238.91 | 238.99 | 236.26 | 237.14 | -0.28% | 5,064 | 120,394,628 |
| 2024-08-08 | 238 | 240.15 | 234.8 | 237.81 | -0.86% | 6,479 | 154,083,046 |
| 2024-08-07 | 239.13 | 241.95 | 237.01 | 239.88 | +0.31% | 9,134 | 219,407,199 |
| 2024-08-06 | 231.98 | 239.99 | 231.5 | 239.13 | +2.57% | 10,731 | 253,578,892 |
| 2024-08-05 | 234.94 | 239 | 232.01 | 233.14 | -0.77% | 10,885 | 255,504,665 |
| 2024-08-02 | 232.37 | 236.85 | 231.5 | 234.94 | +0.53% | 7,189 | 169,099,061 |
| 2024-08-01 | 233.96 | 235.5 | 232.54 | 233.69 | +0.09% | 9,012 | 211,392,603 |
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：