股票概览
258.8
-0.38%
-1
259.8
开盘价
263.88
最高价
258.1
最低价
21,979
成交量
数据更新至: 2024-05-31
技术指标
262.08
MA5 (5日均线)
273.60
MA10 (10日均线)
282.09
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 | 259.8 | 263.88 | 258.1 | 258.8 | -0.38% | 21,979 | 573,554,479 |
| 2024-05-30 | 260.5 | 262 | 254.55 | 259.8 | -0.31% | 26,119 | 676,212,081 |
| 2024-05-29 | 264.5 | 267.29 | 258.58 | 260.61 | -1.69% | 30,203 | 789,998,620 |
| 2024-05-28 | 266.03 | 270.98 | 261.6 | 265.1 | -0.38% | 21,117 | 561,440,737 |
| 2024-05-27 | 272.74 | 272.89 | 262.17 | 266.1 | -2.35% | 46,670 | 1,238,133,390 |
| 2024-05-24 | 279.12 | 281.31 | 268.5 | 272.5 | -3.02% | 32,366 | 883,842,319 |
| 2024-05-23 | 285.15 | 289.89 | 278 | 281 | -2.43% | 31,188 | 877,064,649 |
| 2024-05-22 | 291.09 | 291.15 | 285.1 | 288 | -1.06% | 15,191 | 436,713,393 |
| 2024-05-21 | 291.79 | 295.8 | 288.6 | 291.09 | -0.65% | 17,214 | 501,849,211 |
| 2024-05-20 | 281.08 | 293.69 | 279.3 | 292.99 | +4.24% | 37,131 | 1,076,744,790 |
| 2024-05-17 | 277 | 281.88 | 276.3 | 281.08 | +0.57% | 15,195 | 425,036,723 |
| 2024-05-16 | 282 | 283.9 | 279.5 | 279.5 | +0.33% | 21,721 | 611,548,421 |
| 2024-05-15 | 283.02 | 283.02 | 276.36 | 278.59 | -1.21% | 15,732 | 439,944,775 |
| 2024-05-14 | 295 | 295 | 278.82 | 282 | -3.59% | 51,681 | 1,459,517,147 |
| 2024-05-13 | 288.05 | 298.23 | 285.81 | 292.5 | +0.33% | 30,072 | 877,004,853 |
| 2024-05-10 | 296.85 | 299.83 | 289.2 | 291.55 | -1.79% | 25,278 | 738,772,180 |
| 2024-05-09 | 292.5 | 299.19 | 289 | 296.85 | +1.09% | 42,937 | 1,262,822,932 |
| 2024-05-08 | 298.01 | 298.01 | 289.35 | 293.66 | -1.12% | 32,552 | 950,019,068 |
| 2024-05-07 | 310.07 | 313 | 292.1 | 297 | -5.11% | 48,764 | 1,464,910,297 |
| 2024-05-06 | 314.51 | 324.42 | 309.79 | 313 | +0.97% | 36,044 | 1,146,518,037 |
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：