股票概览
257.53
-0.41%
-1.05
258.58
开盘价
266.5
最高价
254.91
最低价
50,555
成交量
数据更新至: 2024-10-31
技术指标
262.11
MA5 (5日均线)
266.94
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 | 258.58 | 266.5 | 254.91 | 257.53 | -0.41% | 50,555 | 1,310,765,840 |
| 2024-10-30 | 260 | 264.5 | 255 | 258.58 | -0.9% | 44,070 | 1,142,201,003 |
| 2024-10-29 | 268 | 272.74 | 260 | 260.93 | -3.01% | 47,300 | 1,259,678,162 |
| 2024-10-28 | 264.1 | 275.7 | 260 | 269.03 | +1.71% | 57,609 | 1,547,463,518 |
| 2024-10-25 | 263.52 | 266.33 | 254.56 | 264.5 | -0.07% | 59,021 | 1,538,544,457 |
| 2024-10-24 | 260.01 | 268.6 | 259.26 | 264.69 | +0.03% | 36,687 | 970,446,267 |
| 2024-10-23 | 268.64 | 272.75 | 264 | 264.62 | -0.89% | 50,989 | 1,368,525,520 |
| 2024-10-22 | 274.5 | 274.5 | 264.17 | 266.99 | -3.96% | 78,450 | 2,101,529,477 |
| 2024-10-21 | 285 | 286 | 273.25 | 278 | -2.28% | 104,284 | 2,911,852,502 |
| 2024-10-18 | 258.69 | 299 | 252.5 | 284.5 | +8.44% | 105,476 | 2,861,168,894 |
| 2024-10-17 | 258.51 | 270.2 | 256.66 | 262.36 | +3.33% | 74,400 | 1,971,814,899 |
| 2024-10-16 | 249.91 | 256.97 | 249 | 253.9 | -1.19% | 52,356 | 1,324,895,626 |
| 2024-10-15 | 253.66 | 273.89 | 248.08 | 256.97 | +0.47% | 87,280 | 2,302,993,625 |
| 2024-10-14 | 246.25 | 258.8 | 236.01 | 255.77 | +3.86% | 81,137 | 2,010,706,336 |
| 2024-10-11 | 263 | 265 | 241.8 | 246.27 | -7.63% | 80,219 | 2,020,998,550 |
| 2024-10-10 | 269 | 285 | 260.33 | 266.6 | +1.45% | 109,510 | 2,991,406,548 |
| 2024-10-09 | 296.66 | 307.98 | 261 | 262.8 | -17.06% | 183,291 | 5,244,983,445 |
| 2024-10-08 | 319.68 | 319.68 | 294.02 | 316.86 | +18.94% | 174,517 | 5,420,057,915 |
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：