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)
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 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 |
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：