股票概览
392.6
-0.15%
-0.6
393.19
开盘价
399.38
最高价
389.58
最低价
8,993
成交量
数据更新至: 2024-06-28
技术指标
398.61
MA5 (5日均线)
404.43
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 393.19 | 399.38 | 389.58 | 392.6 | -0.15% | 8,993 | 354,801,816 |
| 2024-06-27 | 397.6 | 398 | 390.39 | 393.2 | -0.96% | 11,747 | 462,447,415 |
| 2024-06-26 | 401.3 | 407.97 | 394.41 | 397 | -2.09% | 12,671 | 505,309,008 |
| 2024-06-25 | 405 | 415.9 | 400.11 | 405.49 | +0.18% | 12,530 | 511,554,922 |
| 2024-06-24 | 410.12 | 417.5 | 402.35 | 404.76 | -2.06% | 10,267 | 421,166,151 |
| 2024-06-21 | 408.5 | 417.01 | 405.06 | 413.28 | +1.17% | 8,699 | 357,806,605 |
| 2024-06-20 | 408 | 411.79 | 403.68 | 408.5 | +0.86% | 8,537 | 348,965,692 |
| 2024-06-19 | 413 | 415.5 | 404 | 405 | -1.94% | 7,695 | 313,982,395 |
| 2024-06-18 | 415 | 415 | 402.06 | 413 | +0.37% | 13,806 | 565,489,809 |
| 2024-06-17 | 406 | 422.94 | 399.44 | 411.47 | +2.37% | 20,607 | 850,007,572 |
| 2024-06-14 | 413.39 | 421 | 401.94 | 401.94 | -3.38% | 20,586 | 841,049,403 |
| 2024-06-13 | 412 | 419.47 | 408.99 | 416 | +0.8% | 12,093 | 501,244,301 |
| 2024-06-12 | 403.3 | 415 | 400.8 | 412.69 | +2.97% | 18,691 | 766,812,465 |
| 2024-06-11 | 404.21 | 410 | 393 | 400.8 | -2.82% | 26,296 | 1,056,234,019 |
| 2024-06-07 | 424.85 | 424.85 | 406.6 | 412.45 | -2.72% | 17,744 | 733,295,628 |
| 2024-06-06 | 430 | 430 | 421.33 | 424 | -1.14% | 8,996 | 381,921,118 |
| 2024-06-05 | 439.2 | 440.88 | 427.17 | 428.89 | -2.34% | 10,292 | 444,573,503 |
| 2024-06-04 | 435.99 | 441.86 | 426.18 | 439.16 | +0.22% | 14,966 | 651,558,391 |
| 2024-06-03 | 419.32 | 443.01 | 414.1 | 438.18 | +5.11% | 18,376 | 797,880,190 |
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：