股票概览
254.42
+9.5%
+22.08
232
开盘价
263.51
最高价
228
最低价
55,855
成交量
数据更新至: 2024-10-31
技术指标
230.82
MA5 (5日均线)
221.42
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 232 | 263.51 | 228 | 254.42 | +9.5% | 55,855 | 1,388,332,967 |
| 2024-10-30 | 235.5 | 246.88 | 228.03 | 232.34 | -4.19% | 48,296 | 1,141,086,265 |
| 2024-10-29 | 218.88 | 253.77 | 216.5 | 242.51 | +13.42% | 63,652 | 1,506,465,406 |
| 2024-10-28 | 208.49 | 218 | 208.41 | 213.81 | +1.33% | 19,127 | 407,524,586 |
| 2024-10-25 | 216.98 | 219.24 | 208.55 | 211 | -3.76% | 35,474 | 756,913,265 |
| 2024-10-24 | 224 | 226 | 216.55 | 219.24 | +1.64% | 36,430 | 809,196,209 |
| 2024-10-23 | 208 | 224.95 | 206.8 | 215.7 | +3.11% | 38,376 | 835,993,708 |
| 2024-10-22 | 206.21 | 221.98 | 205.33 | 209.2 | -0.62% | 33,348 | 706,378,033 |
| 2024-10-21 | 213.05 | 223 | 208.12 | 210.51 | +2.44% | 49,683 | 1,063,095,554 |
| 2024-10-18 | 183.4 | 213.38 | 182.1 | 205.5 | +11.87% | 49,240 | 978,055,628 |
| 2024-10-17 | 182 | 190 | 180.3 | 183.69 | +3.3% | 30,908 | 574,503,876 |
| 2024-10-16 | 174 | 179.97 | 173.08 | 177.82 | +0.12% | 14,060 | 248,489,218 |
| 2024-10-15 | 184 | 187.62 | 177 | 177.6 | -3.1% | 23,628 | 431,305,138 |
| 2024-10-14 | 178.78 | 183.48 | 175.21 | 183.28 | +3.55% | 26,234 | 471,979,077 |
| 2024-10-11 | 190.1 | 193.99 | 175 | 177 | -7.85% | 32,833 | 596,718,686 |
| 2024-10-10 | 205.85 | 208.19 | 191.91 | 192.08 | -5.38% | 29,828 | 592,769,840 |
| 2024-10-09 | 220 | 227.9 | 201.18 | 203 | -13.64% | 49,831 | 1,077,748,717 |
| 2024-10-08 | 230 | 235.19 | 210 | 235.07 | +19.93% | 57,917 | 1,296,129,333 |
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：