股票概览
266.4
+20%
+44.4
241
开盘价
266.4
最高价
234.05
最低价
165,941
成交量
数据更新至: 2024-09-30
技术指标
215.62
MA5 (5日均线)
199.82
MA10 (10日均线)
187.75
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 | 241 | 266.4 | 234.05 | 266.4 | +20% | 165,941 | 4,160,711,655 |
| 2024-09-27 | 212 | 225 | 210.02 | 222 | +8.04% | 44,268 | 956,117,080 |
| 2024-09-26 | 193 | 205.5 | 190.6 | 205.47 | +6.82% | 53,320 | 1,056,190,816 |
| 2024-09-25 | 193.6 | 203.36 | 191.73 | 192.35 | +0.24% | 65,395 | 1,291,289,777 |
| 2024-09-24 | 186.85 | 192.98 | 182.2 | 191.88 | +4.1% | 53,052 | 999,813,488 |
| 2024-09-23 | 184.2 | 188.57 | 183.24 | 184.33 | -0.31% | 27,724 | 515,023,130 |
| 2024-09-20 | 185.56 | 186.7 | 183.09 | 184.9 | -0.59% | 24,007 | 442,858,962 |
| 2024-09-19 | 183.9 | 188 | 180.19 | 185.99 | +1.18% | 37,542 | 694,047,747 |
| 2024-09-18 | 181.44 | 185.98 | 177.9 | 183.82 | +1.51% | 35,575 | 647,296,067 |
| 2024-09-13 | 181.4 | 182.67 | 178.56 | 181.08 | -0.18% | 26,164 | 472,243,533 |
| 2024-09-12 | 183.49 | 186.3 | 180.87 | 181.4 | -1.24% | 27,960 | 510,748,617 |
| 2024-09-11 | 177.01 | 186.5 | 176.65 | 183.67 | +2.89% | 60,570 | 1,108,796,589 |
| 2024-09-10 | 170.08 | 180.5 | 169.1 | 178.51 | +5.25% | 42,718 | 746,224,181 |
| 2024-09-09 | 168.61 | 171.1 | 168.61 | 169.6 | -0.12% | 21,612 | 367,022,100 |
| 2024-09-06 | 174.31 | 175.24 | 169.8 | 169.8 | -2.86% | 20,759 | 356,600,399 |
| 2024-09-05 | 175.38 | 178.88 | 174.44 | 174.8 | +0.13% | 23,669 | 416,487,884 |
| 2024-09-04 | 171.8 | 177.7 | 171.8 | 174.57 | +0.49% | 33,130 | 579,575,526 |
| 2024-09-03 | 168.3 | 174.5 | 167.18 | 173.72 | +3.08% | 50,556 | 869,486,543 |
| 2024-09-02 | 181.7 | 181.7 | 168.53 | 168.53 | -7.51% | 63,066 | 1,087,245,882 |
| 2024-08-30 | 182.49 | 186 | 181.22 | 182.21 | +0.32% | 67,429 | 1,242,257,105 |
| 2024-08-29 | 177.03 | 185.5 | 176.67 | 181.62 | +2.03% | 31,462 | 569,931,868 |
| 2024-08-28 | 180.79 | 182 | 176.8 | 178 | -1.82% | 32,137 | 574,681,839 |
| 2024-08-27 | 189.04 | 189.34 | 180.78 | 181.3 | -4.58% | 51,096 | 936,281,481 |
| 2024-08-26 | 189.8 | 194.89 | 187.27 | 190 | +0.11% | 33,152 | 629,307,595 |
| 2024-08-23 | 187.04 | 192 | 187.04 | 189.8 | +1.11% | 23,068 | 437,838,107 |
| 2024-08-22 | 188.7 | 195.6 | 186.66 | 187.71 | -0.52% | 35,408 | 674,871,722 |
| 2024-08-21 | 189.03 | 192.58 | 185.17 | 188.7 | -1.28% | 42,162 | 795,140,019 |
| 2024-08-20 | 195.5 | 197.72 | 190.17 | 191.15 | -2.47% | 28,303 | 548,171,534 |
| 2024-08-19 | 189.12 | 198.93 | 189.12 | 196 | +3.34% | 45,176 | 888,281,719 |
| 2024-08-16 | 192.11 | 193.39 | 188.57 | 189.67 | -1.5% | 25,534 | 486,178,700 |
| 2024-08-15 | 187.51 | 194.48 | 187.09 | 192.55 | +2.28% | 35,671 | 682,807,710 |
| 2024-08-14 | 191.6 | 193.28 | 188.25 | 188.25 | -2.11% | 32,269 | 614,949,995 |
| 2024-08-13 | 192.47 | 193.36 | 189.5 | 192.3 | -0.09% | 28,699 | 547,705,540 |
| 2024-08-12 | 193 | 193.88 | 189.89 | 192.47 | -0.91% | 23,014 | 441,099,269 |
| 2024-08-09 | 197.48 | 200.31 | 193.56 | 194.23 | -1.65% | 25,081 | 490,341,754 |
| 2024-08-08 | 197.01 | 201.98 | 194.5 | 197.48 | -1.03% | 27,020 | 533,172,843 |
| 2024-08-07 | 202 | 202.8 | 196.3 | 199.53 | -0.74% | 28,029 | 559,250,321 |
| 2024-08-06 | 201 | 204.26 | 197.6 | 201.02 | +1.78% | 33,161 | 663,366,829 |
| 2024-08-05 | 199.08 | 205.96 | 197.05 | 197.5 | -1.32% | 35,041 | 704,786,854 |
| 2024-08-02 | 199.88 | 205.5 | 199.29 | 200.15 | -1.31% | 35,983 | 725,116,126 |
| 2024-08-01 | 211 | 212 | 198.8 | 202.8 | -3.72% | 50,269 | 1,025,540,037 |
| 2024-07-31 | 193.3 | 211.3 | 192.53 | 210.64 | +8.73% | 61,901 | 1,272,873,714 |
| 2024-07-30 | 194.16 | 195.07 | 189.22 | 193.72 | -0.23% | 26,472 | 508,602,897 |
| 2024-07-29 | 194.5 | 196.4 | 193.29 | 194.16 | -0.63% | 18,779 | 365,255,743 |
| 2024-07-26 | 196.34 | 199.59 | 194.46 | 195.4 | -0.19% | 20,464 | 401,471,258 |
| 2024-07-25 | 194.68 | 199.71 | 192.04 | 195.78 | +0.56% | 30,757 | 602,411,273 |
| 2024-07-24 | 201.26 | 203.88 | 194.11 | 194.69 | -3.24% | 36,598 | 723,075,717 |
| 2024-07-23 | 207.51 | 209.68 | 201.09 | 201.2 | -3.38% | 39,527 | 810,596,023 |
| 2024-07-22 | 207.96 | 215.15 | 204.05 | 208.24 | +2.34% | 67,925 | 1,423,662,777 |
| 2024-07-19 | 197.8 | 204.95 | 197.5 | 203.48 | +2.15% | 53,099 | 1,074,349,583 |
| 2024-07-18 | 194.9 | 201.49 | 193 | 199.2 | +1.17% | 46,192 | 912,280,638 |
| 2024-07-17 | 195.28 | 202.97 | 195.23 | 196.9 | +0.79% | 52,286 | 1,037,476,806 |
| 2024-07-16 | 186.9 | 196.4 | 185.63 | 195.36 | +4.13% | 54,795 | 1,050,471,850 |
| 2024-07-15 | 190.68 | 190.68 | 185.88 | 187.62 | -1.77% | 28,891 | 542,237,843 |
| 2024-07-12 | 191.1 | 191.77 | 187.35 | 191 | -0.2% | 28,819 | 547,908,073 |
| 2024-07-11 | 190.42 | 193.57 | 187.14 | 191.38 | +2.16% | 46,329 | 882,078,908 |
| 2024-07-10 | 193.5 | 195.3 | 186.53 | 187.33 | -3.44% | 42,838 | 813,095,410 |
| 2024-07-09 | 192.06 | 195.36 | 189.25 | 194.01 | +0.52% | 51,802 | 993,308,425 |
| 2024-07-08 | 197.66 | 200.78 | 190.6 | 193 | -2.36% | 45,981 | 893,957,148 |
| 2024-07-05 | 191 | 198.83 | 188.53 | 197.66 | +3.26% | 49,784 | 964,113,582 |
| 2024-07-04 | 198.78 | 199.58 | 191.41 | 191.42 | -3.4% | 38,046 | 738,720,974 |
| 2024-07-03 | 199.86 | 200.52 | 191.5 | 198.15 | -0.93% | 56,646 | 1,110,871,547 |
| 2024-07-02 | 206.52 | 206.52 | 197.66 | 200.02 | -2.43% | 61,457 | 1,232,841,438 |
| 2024-07-01 | 228 | 228 | 204.5 | 205 | -9.89% | 88,438 | 1,864,819,091 |
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：