股票概览
234.21
-5.48%
-13.57
247.2
开盘价
249.99
最高价
234.21
最低价
10,590
成交量
数据更新至: 2024-05-31
技术指标
246.61
MA5 (5日均线)
246.24
MA10 (10日均线)
244.66
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 247.2 | 249.99 | 234.21 | 234.21 | -5.48% | 10,590 | 253,708,370 |
| 2024-05-30 | 257 | 257 | 246 | 247.78 | -1.79% | 4,709 | 117,538,634 |
| 2024-05-29 | 245 | 259.08 | 245 | 252.29 | +2.14% | 6,406 | 163,632,293 |
| 2024-05-28 | 249.11 | 254.3 | 246.5 | 247 | -1.9% | 4,268 | 106,606,004 |
| 2024-05-27 | 243 | 253 | 241.89 | 251.79 | +2.36% | 5,916 | 147,539,046 |
| 2024-05-24 | 241 | 248.7 | 239.18 | 245.98 | +1.09% | 5,617 | 138,297,726 |
| 2024-05-23 | 252.05 | 254 | 242.7 | 243.33 | -4.58% | 6,293 | 155,706,527 |
| 2024-05-22 | 243.62 | 255.85 | 243 | 255 | +5.98% | 9,149 | 230,208,441 |
| 2024-05-21 | 244.37 | 246 | 240.53 | 240.62 | -1.55% | 3,956 | 95,889,696 |
| 2024-05-20 | 246.9 | 247.64 | 242.13 | 244.4 | -0.72% | 4,882 | 119,505,243 |
| 2024-05-17 | 240.68 | 247.77 | 239 | 246.17 | +0.07% | 5,364 | 130,526,744 |
| 2024-05-16 | 242.95 | 248.96 | 238.52 | 246 | +0.95% | 6,479 | 158,719,983 |
| 2024-05-15 | 257.92 | 263.85 | 243.19 | 243.69 | -3.47% | 6,342 | 159,263,636 |
| 2024-05-14 | 255.81 | 259.59 | 249 | 252.44 | -2.08% | 6,731 | 169,849,601 |
| 2024-05-13 | 246.76 | 259.9 | 242.74 | 257.8 | +4.12% | 10,747 | 274,212,272 |
| 2024-05-10 | 245.35 | 249.74 | 239.01 | 247.61 | +0.92% | 9,634 | 235,756,365 |
| 2024-05-09 | 232.53 | 253.69 | 232.2 | 245.35 | +5.98% | 14,051 | 343,783,230 |
| 2024-05-08 | 229.96 | 233.77 | 227.75 | 231.5 | +0.67% | 5,992 | 138,318,282 |
| 2024-05-07 | 230.38 | 232.18 | 226 | 229.95 | -0.19% | 5,347 | 122,728,487 |
| 2024-05-06 | 230.01 | 232.88 | 228.51 | 230.38 | +1.64% | 6,554 | 151,463,546 |
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：