股票概览
227.5
-7.38%
-18.13
243.8
开盘价
245.74
最高价
226
最低价
71,337
成交量
数据更新至: 2024-06-28
技术指标
241.90
MA5 (5日均线)
246.97
MA10 (10日均线)
255.87
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 243.8 | 245.74 | 226 | 227.5 | -7.38% | 71,337 | 1,662,503,651 |
| 2024-06-27 | 249.6 | 251.55 | 245.03 | 245.63 | -1.71% | 19,905 | 491,893,787 |
| 2024-06-26 | 240.9 | 251.99 | 238.94 | 249.9 | +4.13% | 32,978 | 810,345,591 |
| 2024-06-25 | 245 | 247 | 238.5 | 240 | -2.63% | 27,566 | 666,383,930 |
| 2024-06-24 | 247.69 | 252.9 | 246 | 246.48 | -0.52% | 29,129 | 726,152,069 |
| 2024-06-21 | 246 | 249.5 | 242.56 | 247.77 | +0.21% | 30,442 | 746,344,237 |
| 2024-06-20 | 248 | 251.49 | 245.35 | 247.25 | +0.28% | 29,386 | 730,250,634 |
| 2024-06-19 | 260.09 | 260.09 | 246.01 | 246.55 | -4.95% | 50,172 | 1,251,593,113 |
| 2024-06-18 | 260.5 | 262.56 | 257.33 | 259.4 | +0.08% | 24,437 | 634,286,532 |
| 2024-06-17 | 271 | 271 | 257.04 | 259.2 | -4.43% | 46,243 | 1,205,093,921 |
| 2024-06-14 | 267.6 | 273.68 | 264.11 | 271.22 | +1.39% | 38,270 | 1,032,462,132 |
| 2024-06-13 | 264.48 | 269.5 | 260.14 | 267.5 | +1.3% | 21,336 | 565,683,444 |
| 2024-06-12 | 263.1 | 271.8 | 262.57 | 264.06 | +0.42% | 25,298 | 675,644,366 |
| 2024-06-11 | 257.71 | 263.5 | 255.57 | 262.95 | +1.69% | 21,911 | 568,120,661 |
| 2024-06-07 | 266.4 | 266.8 | 256.5 | 258.57 | -2.81% | 32,172 | 835,763,168 |
| 2024-06-06 | 267.81 | 270.43 | 264.5 | 266.04 | -0.65% | 19,029 | 507,905,995 |
| 2024-06-05 | 266.14 | 272.88 | 265.96 | 267.78 | +0.3% | 24,584 | 663,428,456 |
| 2024-06-04 | 261.62 | 267.85 | 261.05 | 266.98 | +1.22% | 26,480 | 700,911,319 |
| 2024-06-03 | 259.36 | 268.6 | 257 | 263.75 | +1.91% | 29,913 | 789,164,328 |
| 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 |
| 2024-04-30 | 314 | 317.8 | 309.36 | 310 | -1.27% | 20,018 | 625,725,496 |
| 2024-04-29 | 314 | 323.6 | 311.55 | 314 | +0.8% | 36,748 | 1,166,243,721 |
| 2024-04-26 | 300 | 314.61 | 297.86 | 311.5 | +4.88% | 33,642 | 1,042,593,367 |
| 2024-04-25 | 301 | 302.8 | 296.11 | 297.01 | -2.52% | 25,653 | 766,438,344 |
| 2024-04-24 | 293 | 305.67 | 286.74 | 304.7 | +6.63% | 41,274 | 1,224,144,803 |
| 2024-04-23 | 277.99 | 288.79 | 274.05 | 285.75 | +3.35% | 26,765 | 755,523,976 |
| 2024-04-22 | 270.51 | 279.85 | 261.01 | 276.5 | +0.09% | 33,888 | 929,365,500 |
| 2024-04-19 | 284 | 287.79 | 272.61 | 276.24 | -3.69% | 35,693 | 991,955,779 |
| 2024-04-18 | 286 | 291.99 | 281.56 | 286.81 | -0.83% | 26,244 | 756,383,967 |
| 2024-04-17 | 287.6 | 290.9 | 284.24 | 289.22 | +1.48% | 26,562 | 764,507,366 |
| 2024-04-16 | 291.51 | 296.77 | 285.01 | 285.01 | -3.46% | 32,879 | 951,701,610 |
| 2024-04-15 | 296 | 298.5 | 290.7 | 295.21 | -0.26% | 22,927 | 676,035,181 |
| 2024-04-12 | 290.03 | 300.15 | 290.03 | 295.99 | +2.86% | 34,460 | 1,023,271,068 |
| 2024-04-11 | 281 | 290.8 | 279.16 | 287.76 | +2.01% | 30,518 | 877,100,526 |
| 2024-04-10 | 283.93 | 283.99 | 276.02 | 282.08 | -0.74% | 28,671 | 802,065,536 |
| 2024-04-09 | 282.66 | 285 | 279.19 | 284.18 | +0.17% | 17,873 | 505,700,722 |
| 2024-04-08 | 281 | 288 | 277.99 | 283.69 | -0.46% | 28,347 | 804,957,730 |
| 2024-04-03 | 301 | 301.8 | 282.22 | 285 | -5.28% | 47,187 | 1,355,794,611 |
| 2024-04-02 | 302.59 | 305.59 | 298.26 | 300.9 | -1.81% | 26,052 | 784,241,174 |
| 2024-04-01 | 291.5 | 311.95 | 290.51 | 306.44 | +5.31% | 40,874 | 1,230,227,527 |
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：