股票概览
277.92
+20%
+46.32
247.83
开盘价
277.92
最高价
242.73
最低价
89,511
成交量
数据更新至: 2024-09-30
技术指标
237.24
MA5 (5日均线)
237.66
MA10 (10日均线)
234.52
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 | 247.83 | 277.92 | 242.73 | 277.92 | +20% | 89,511 | 2,338,933,001 |
| 2024-09-27 | 223.95 | 239.88 | 220.14 | 231.6 | +5.36% | 40,394 | 942,483,219 |
| 2024-09-26 | 217.8 | 220.66 | 207.14 | 219.81 | +0.84% | 52,586 | 1,124,041,678 |
| 2024-09-25 | 240 | 241.88 | 217.01 | 217.98 | -8.75% | 67,519 | 1,534,498,448 |
| 2024-09-24 | 235.3 | 242 | 226.77 | 238.88 | +2.22% | 30,796 | 722,224,255 |
| 2024-09-23 | 237 | 243.88 | 231.5 | 233.69 | -1.13% | 21,490 | 508,088,856 |
| 2024-09-20 | 236.99 | 238.29 | 230.5 | 236.36 | -0.77% | 22,223 | 521,183,108 |
| 2024-09-19 | 245 | 250.88 | 237.33 | 238.2 | -2.84% | 25,187 | 612,210,413 |
| 2024-09-18 | 236.44 | 247.46 | 234.24 | 245.17 | +3.43% | 14,958 | 363,645,000 |
| 2024-09-13 | 237.28 | 244 | 235.58 | 237.03 | -0.53% | 21,483 | 515,737,751 |
| 2024-09-12 | 238 | 242.08 | 234.25 | 238.3 | +0.36% | 16,254 | 386,707,724 |
| 2024-09-11 | 227.6 | 237.88 | 225 | 237.44 | +4.36% | 17,989 | 421,223,377 |
| 2024-09-10 | 226.8 | 231.5 | 226.59 | 227.52 | -1.03% | 10,468 | 238,863,705 |
| 2024-09-09 | 233 | 236.34 | 224.11 | 229.88 | -1.55% | 21,087 | 481,824,959 |
| 2024-09-06 | 238.95 | 244.48 | 233.48 | 233.5 | -2.29% | 16,053 | 381,893,683 |
| 2024-09-05 | 233 | 239.59 | 230.64 | 238.98 | +2.65% | 14,409 | 340,232,341 |
| 2024-09-04 | 226.09 | 237.99 | 226.07 | 232.8 | +1.22% | 21,917 | 512,050,527 |
| 2024-09-03 | 218.99 | 231.45 | 217.12 | 230 | +5.08% | 24,564 | 560,017,148 |
| 2024-09-02 | 228.4 | 231.95 | 218.8 | 218.89 | -3.32% | 20,961 | 469,862,732 |
| 2024-08-30 | 215 | 229.85 | 214.6 | 226.4 | +2.92% | 26,817 | 601,899,244 |
| 2024-08-29 | 219 | 222.78 | 212.66 | 219.98 | -2.23% | 17,326 | 379,142,571 |
| 2024-08-28 | 222.5 | 226.97 | 219.34 | 225 | +0.38% | 12,004 | 267,957,862 |
| 2024-08-27 | 225 | 226.98 | 218.31 | 224.15 | +0.75% | 16,413 | 366,502,190 |
| 2024-08-26 | 219 | 225.45 | 216.3 | 222.48 | +2.35% | 24,169 | 534,830,659 |
| 2024-08-23 | 204.21 | 218.85 | 203 | 217.38 | +6.51% | 30,398 | 649,680,668 |
| 2024-08-22 | 202.9 | 205.39 | 200.25 | 204.1 | +1.07% | 13,442 | 273,814,374 |
| 2024-08-21 | 199.87 | 203 | 197.02 | 201.93 | +1.03% | 14,254 | 285,936,606 |
| 2024-08-20 | 199 | 200.91 | 196.5 | 199.88 | +0.49% | 17,694 | 351,451,272 |
| 2024-08-19 | 208.5 | 208.5 | 193 | 198.91 | -4.83% | 41,282 | 821,911,733 |
| 2024-08-16 | 206 | 210.45 | 204.95 | 209 | +1.48% | 15,287 | 318,164,037 |
| 2024-08-15 | 214.17 | 214.17 | 205.23 | 205.95 | -3.84% | 19,986 | 416,295,891 |
| 2024-08-14 | 213 | 215.67 | 206.51 | 214.17 | +0.55% | 18,720 | 396,604,856 |
| 2024-08-13 | 214 | 217.57 | 208.32 | 213 | +0.2% | 19,761 | 419,385,841 |
| 2024-08-12 | 204.8 | 215.11 | 199.01 | 212.58 | +4.8% | 28,933 | 608,738,558 |
| 2024-08-09 | 201.3 | 207.14 | 201.3 | 202.84 | +0.16% | 16,554 | 336,323,343 |
| 2024-08-08 | 201.38 | 204.31 | 196.61 | 202.51 | -29.32% | 16,298 | 328,120,735 |
| 2024-08-07 | 281.77 | 291.36 | 275.64 | 286.5 | +1.6% | 16,190 | 461,157,093 |
| 2024-08-06 | 284.99 | 288.72 | 278.07 | 282 | -0.7% | 15,923 | 447,977,216 |
| 2024-08-05 | 291.72 | 300.16 | 281.09 | 284 | -3.04% | 15,680 | 451,394,152 |
| 2024-08-02 | 301.58 | 304.58 | 292.19 | 292.91 | -3.29% | 13,214 | 392,244,465 |
| 2024-08-01 | 314 | 316 | 302 | 302.88 | -3.74% | 19,780 | 606,244,251 |
| 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：