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)
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 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 |
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：