股票概览
270.98
+9.45%
+23.39
253.36
开盘价
272
最高价
252.76
最低价
49,942
成交量
数据更新至: 2024-09-30
技术指标
242.61
MA5 (5日均线)
234.39
MA10 (10日均线)
232.52
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 | 253.36 | 272 | 252.76 | 270.98 | +9.45% | 49,942 | 1,334,639,163 |
| 2024-09-27 | 240 | 248.35 | 238.68 | 247.59 | +4.23% | 14,570 | 356,593,651 |
| 2024-09-26 | 230.5 | 237.54 | 228.12 | 237.54 | +3.66% | 16,754 | 390,433,559 |
| 2024-09-25 | 226.86 | 232.62 | 226.86 | 229.16 | +0.6% | 13,374 | 307,877,649 |
| 2024-09-24 | 225.5 | 230.73 | 222.5 | 227.8 | +1.26% | 11,382 | 258,241,908 |
| 2024-09-23 | 227.09 | 227.85 | 221.81 | 224.96 | -0.92% | 8,298 | 186,119,532 |
| 2024-09-20 | 227.07 | 231.54 | 224.64 | 227.04 | -0.6% | 10,183 | 232,351,451 |
| 2024-09-19 | 226.36 | 230.85 | 225.69 | 228.4 | +0.92% | 9,734 | 222,455,139 |
| 2024-09-18 | 224.73 | 227.09 | 223.03 | 226.32 | +0.99% | 5,984 | 135,410,541 |
| 2024-09-13 | 228.1 | 228.1 | 223.68 | 224.11 | -2% | 8,429 | 190,021,881 |
| 2024-09-12 | 229.5 | 231.08 | 227 | 228.68 | -0.36% | 6,866 | 157,295,504 |
| 2024-09-11 | 228.9 | 231.49 | 227.74 | 229.5 | +0.26% | 7,191 | 165,317,517 |
| 2024-09-10 | 226.79 | 230.95 | 225.66 | 228.9 | +0.45% | 8,191 | 187,702,048 |
| 2024-09-09 | 228.14 | 233.49 | 226.78 | 227.88 | -0.35% | 9,094 | 208,187,351 |
| 2024-09-06 | 232.17 | 233.53 | 228.5 | 228.69 | -1.5% | 5,032 | 116,193,957 |
| 2024-09-05 | 228.9 | 232.51 | 228.33 | 232.17 | +0.99% | 8,132 | 187,250,693 |
| 2024-09-04 | 237.99 | 239.71 | 228.79 | 229.9 | -1.87% | 14,655 | 339,584,395 |
| 2024-09-03 | 238.61 | 242.22 | 234.01 | 234.29 | -1.78% | 12,228 | 290,460,847 |
| 2024-09-02 | 238 | 243.12 | 234.01 | 238.53 | +4.65% | 21,940 | 524,894,796 |
| 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 |
| 2024-07-31 | 231.42 | 235.48 | 230.14 | 233.48 | +0.84% | 13,725 | 320,317,861 |
| 2024-07-30 | 233 | 233 | 227.61 | 231.54 | -0.54% | 9,660 | 221,998,542 |
| 2024-07-29 | 235.5 | 235.5 | 232.18 | 232.8 | -1.1% | 9,035 | 210,967,554 |
| 2024-07-26 | 234.1 | 236.8 | 232.5 | 235.4 | +1.75% | 9,570 | 224,726,715 |
| 2024-07-25 | 229.34 | 234 | 228.02 | 231.36 | -0.15% | 9,388 | 217,617,388 |
| 2024-07-24 | 233.88 | 236.99 | 230.22 | 231.7 | -0.86% | 11,703 | 272,639,986 |
| 2024-07-23 | 238.43 | 238.88 | 233.7 | 233.7 | -1.98% | 9,056 | 213,280,902 |
| 2024-07-22 | 240.49 | 242.38 | 235 | 238.43 | -0.41% | 12,988 | 310,306,862 |
| 2024-07-19 | 235.08 | 239.96 | 233.42 | 239.4 | +1.85% | 11,155 | 265,539,041 |
| 2024-07-18 | 234.35 | 236.37 | 232.52 | 235.05 | +0.22% | 8,471 | 198,552,751 |
| 2024-07-17 | 235.37 | 235.73 | 232 | 234.54 | -0.75% | 7,443 | 174,342,106 |
| 2024-07-16 | 235.24 | 236.48 | 233.5 | 236.31 | +0.45% | 7,811 | 183,740,357 |
| 2024-07-15 | 227.11 | 236.2 | 225.5 | 235.24 | +3.58% | 18,919 | 441,123,416 |
| 2024-07-12 | 227 | 227.95 | 224.04 | 227.11 | +0.5% | 11,097 | 250,798,751 |
| 2024-07-11 | 222.22 | 227.77 | 220 | 225.99 | +7.37% | 26,496 | 593,647,201 |
| 2024-07-10 | 207.35 | 211.8 | 205.96 | 210.48 | +0.83% | 8,693 | 182,465,801 |
| 2024-07-09 | 202.12 | 210.18 | 201.38 | 208.74 | +2.93% | 11,577 | 240,356,423 |
| 2024-07-08 | 202.33 | 206.4 | 202.16 | 202.8 | -0.82% | 5,405 | 110,112,574 |
| 2024-07-05 | 203.94 | 207.66 | 201.2 | 204.47 | +0.01% | 5,957 | 121,602,756 |
| 2024-07-04 | 201.15 | 207.26 | 200.62 | 204.45 | +1.61% | 13,085 | 267,298,931 |
| 2024-07-03 | 213.2 | 214.18 | 201.11 | 201.22 | -6.09% | 17,581 | 360,355,255 |
| 2024-07-02 | 214 | 215.69 | 210.46 | 214.28 | -0.24% | 7,403 | 158,242,019 |
| 2024-07-01 | 216 | 216.05 | 208.45 | 214.8 | -0.44% | 9,279 | 196,398,643 |
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：