股票概览
314.64
+7.5%
+21.95
293.27
开盘价
314.8
最高价
285.33
最低价
22,902
成交量
数据更新至: 2024-07-31
技术指标
301.05
MA5 (5日均线)
313.79
MA10 (10日均线)
338.41
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 293.27 | 314.8 | 285.33 | 314.64 | +7.5% | 22,902 | 700,769,493 |
| 2024-07-30 | 302 | 302 | 287.25 | 292.69 | -3.62% | 17,860 | 519,551,301 |
| 2024-07-29 | 298.87 | 311 | 298.87 | 303.68 | +1.89% | 19,250 | 585,318,932 |
| 2024-07-26 | 298.84 | 303.74 | 296.4 | 298.04 | +0.62% | 13,559 | 406,081,368 |
| 2024-07-25 | 305.12 | 307.37 | 295.02 | 296.2 | -3.52% | 14,088 | 422,209,987 |
| 2024-07-24 | 318.82 | 318.82 | 299.06 | 307.02 | -4.26% | 27,944 | 857,067,487 |
| 2024-07-23 | 339.37 | 339.37 | 320.67 | 320.67 | -5.12% | 13,540 | 441,692,030 |
| 2024-07-22 | 331.65 | 344.44 | 330.01 | 337.96 | +1.6% | 14,309 | 485,282,258 |
| 2024-07-19 | 332 | 336.97 | 329.3 | 332.63 | -0.52% | 11,197 | 372,605,091 |
| 2024-07-18 | 332.83 | 339.8 | 328 | 334.36 | +0.71% | 13,823 | 464,056,430 |
| 2024-07-17 | 333 | 334.98 | 324.08 | 331.99 | -0.21% | 14,654 | 483,372,240 |
| 2024-07-16 | 338.6 | 343.58 | 330.48 | 332.68 | -2.79% | 22,941 | 769,834,277 |
| 2024-07-15 | 357.93 | 357.93 | 322 | 342.24 | -9.13% | 37,954 | 1,286,759,601 |
| 2024-07-12 | 364.02 | 378.82 | 362.64 | 376.62 | +3% | 11,684 | 436,605,434 |
| 2024-07-11 | 369.79 | 371.87 | 359 | 365.64 | -0.55% | 12,813 | 465,604,785 |
| 2024-07-10 | 372 | 374 | 360.2 | 367.66 | -1.85% | 15,269 | 557,068,913 |
| 2024-07-09 | 375.74 | 378 | 369.44 | 374.6 | -1.47% | 10,985 | 409,956,738 |
| 2024-07-08 | 379.4 | 382.45 | 372.78 | 380.2 | +0.09% | 9,146 | 346,468,464 |
| 2024-07-05 | 375.02 | 383.01 | 369 | 379.86 | +0.28% | 9,523 | 357,773,126 |
| 2024-07-04 | 373.86 | 387.82 | 370.46 | 378.81 | +1.51% | 11,980 | 458,720,020 |
| 2024-07-03 | 381.5 | 381.5 | 372 | 373.18 | -1.31% | 9,022 | 338,409,077 |
| 2024-07-02 | 387.33 | 393.88 | 374.21 | 378.12 | -2.38% | 17,155 | 651,265,269 |
| 2024-07-01 | 390.97 | 393.86 | 382.33 | 387.34 | -1.34% | 8,886 | 344,977,628 |
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：