股票概览
198.67
+0.03%
+0.06
198
开盘价
204.25
最高价
196.1
最低价
73,578
成交量
数据更新至: 2024-06-28
技术指标
200.75
MA5 (5日均线)
207.12
MA10 (10日均线)
195.84
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 | 198 | 204.25 | 196.1 | 198.67 | +0.03% | 73,578 | 1,471,104,173 |
| 2024-06-27 | 198.5 | 205.01 | 197.67 | 198.61 | -2.15% | 52,476 | 1,051,639,645 |
| 2024-06-26 | 200.85 | 204.73 | 194.01 | 202.97 | +2.93% | 80,041 | 1,601,299,512 |
| 2024-06-25 | 205.03 | 205.3 | 196 | 197.2 | -4.42% | 90,499 | 1,799,750,280 |
| 2024-06-24 | 214.8 | 216.66 | 204.02 | 206.31 | -4.17% | 82,881 | 1,737,535,849 |
| 2024-06-21 | 210.88 | 217.5 | 205.7 | 215.29 | +0.26% | 65,982 | 1,396,022,726 |
| 2024-06-20 | 217.35 | 222.2 | 212.55 | 214.74 | -1.18% | 79,963 | 1,733,521,794 |
| 2024-06-19 | 208.61 | 222 | 208.61 | 217.31 | +3.93% | 97,451 | 2,099,253,932 |
| 2024-06-18 | 210.96 | 218 | 205.2 | 209.1 | -0.9% | 85,658 | 1,803,085,227 |
| 2024-06-17 | 198 | 213.8 | 196.96 | 210.99 | +5.49% | 106,219 | 2,211,612,827 |
| 2024-06-14 | 194 | 200.5 | 191.25 | 200.01 | +2.29% | 82,144 | 1,617,779,423 |
| 2024-06-13 | 193 | 202.99 | 191.69 | 195.53 | +3.02% | 94,777 | 1,877,335,920 |
| 2024-06-12 | 190.42 | 192.29 | 188.02 | 189.8 | -0.32% | 53,384 | 1,014,931,367 |
| 2024-06-11 | 183 | 190.5 | 181.01 | 190.41 | +5.2% | 99,547 | 1,848,778,859 |
| 2024-06-07 | 174.93 | 182.06 | 171.6 | 181 | +4.4% | 82,880 | 1,461,753,551 |
| 2024-06-06 | 185 | 185.88 | 172.5 | 173.37 | -3.74% | 86,661 | 1,558,513,967 |
| 2024-06-05 | 179.01 | 186 | 178.5 | 180.1 | +0.3% | 57,908 | 1,054,113,402 |
| 2024-06-04 | 178.85 | 182.55 | 176.08 | 179.57 | -0.78% | 47,566 | 849,754,222 |
| 2024-06-03 | 172.55 | 182.57 | 172.5 | 180.99 | +3.55% | 74,978 | 1,342,741,871 |
| 2024-05-31 | 173 | 180.9 | 170.94 | 174.79 | +1.31% | 71,075 | 1,254,837,733 |
| 2024-05-30 | 170.33 | 175 | 168.64 | 172.53 | +0.31% | 52,393 | 903,688,775 |
| 2024-05-29 | 174.3 | 178.64 | 170.11 | 172 | -0.15% | 57,707 | 1,005,904,404 |
| 2024-05-28 | 174.51 | 183 | 172 | 172.25 | -2.13% | 80,918 | 1,428,303,181 |
| 2024-05-27 | 170 | 177.6 | 165.98 | 175.99 | +2.38% | 98,148 | 1,687,678,028 |
| 2024-05-24 | 185 | 186.5 | 169.8 | 171.9 | -6.42% | 111,362 | 1,971,492,337 |
| 2024-05-23 | 190.1 | 193 | 181.52 | 183.7 | -2.8% | 65,606 | 1,212,718,900 |
| 2024-05-22 | 187 | 190.5 | 182.19 | 188.99 | +1.06% | 64,308 | 1,201,753,631 |
| 2024-05-21 | 194.32 | 201.32 | 186.32 | 187 | -4.56% | 93,106 | 1,776,779,608 |
| 2024-05-20 | 188.9 | 205.58 | 185.5 | 195.93 | +2.67% | 113,332 | 2,228,655,473 |
| 2024-05-17 | 177 | 195.88 | 176.03 | 190.83 | +5.05% | 98,885 | 1,876,941,133 |
| 2024-05-16 | 179.2 | 187.77 | 176.03 | 181.66 | +4.37% | 100,215 | 1,823,625,266 |
| 2024-05-15 | 167.03 | 176.94 | 164.87 | 174.05 | +2.41% | 86,412 | 1,484,767,106 |
| 2024-05-14 | 169 | 176.25 | 163.62 | 169.96 | +2.23% | 84,307 | 1,437,561,352 |
| 2024-05-13 | 167.25 | 172 | 164.78 | 166.25 | -2.41% | 53,544 | 895,044,675 |
| 2024-05-10 | 173.99 | 175.17 | 167.16 | 170.36 | -4.35% | 86,288 | 1,472,557,235 |
| 2024-05-09 | 162.02 | 180.21 | 161 | 178.11 | +11.18% | 137,566 | 2,360,269,749 |
| 2024-05-08 | 159 | 163.95 | 156.5 | 160.2 | -0.12% | 54,944 | 882,076,058 |
| 2024-05-07 | 166.66 | 169.95 | 158.7 | 160.4 | -2.62% | 80,910 | 1,324,252,444 |
| 2024-05-06 | 176 | 176.65 | 164.01 | 164.72 | -3.89% | 85,354 | 1,434,750,429 |
| 2024-04-30 | 169 | 173.5 | 165.47 | 171.39 | +0.22% | 77,287 | 1,308,560,038 |
| 2024-04-29 | 163 | 177.52 | 163 | 171.01 | +5.57% | 112,123 | 1,918,747,831 |
| 2024-04-26 | 155 | 163.35 | 153.2 | 161.99 | +7.99% | 95,827 | 1,526,362,082 |
| 2024-04-25 | 150.75 | 153.75 | 149.38 | 150 | -2.08% | 45,273 | 683,804,061 |
| 2024-04-24 | 140 | 154.49 | 138.5 | 153.19 | +10.02% | 97,570 | 1,442,371,595 |
| 2024-04-23 | 139.15 | 141 | 136.5 | 139.24 | +0.72% | 43,212 | 598,643,781 |
| 2024-04-22 | 132.94 | 141 | 130.02 | 138.25 | -2.23% | 65,599 | 899,832,311 |
| 2024-04-19 | 149 | 150.2 | 141.41 | 141.41 | -5.79% | 70,154 | 1,011,215,418 |
| 2024-04-18 | 150 | 154.5 | 144.43 | 150.1 | 0% | 79,866 | 1,197,859,102 |
| 2024-04-17 | 147.5 | 151.57 | 145.54 | 150.1 | +3.59% | 86,210 | 1,284,064,611 |
| 2024-04-16 | 151.31 | 152.3 | 144.38 | 144.9 | -5.67% | 76,422 | 1,127,568,642 |
| 2024-04-15 | 160 | 160.5 | 149.66 | 153.61 | -4.11% | 74,783 | 1,153,187,788 |
| 2024-04-12 | 158.98 | 163.28 | 157.5 | 160.2 | +2.57% | 74,682 | 1,201,188,014 |
| 2024-04-11 | 153.5 | 157.85 | 151.5 | 156.18 | +4.06% | 78,710 | 1,219,643,759 |
| 2024-04-10 | 157 | 157.49 | 148.5 | 150.09 | -4.74% | 61,619 | 934,369,564 |
| 2024-04-09 | 157.58 | 159.49 | 151.06 | 157.56 | -0.89% | 58,438 | 904,355,247 |
| 2024-04-08 | 161.82 | 163.88 | 157.96 | 158.97 | -1.93% | 49,611 | 797,187,324 |
| 2024-04-03 | 168.2 | 170.6 | 158.5 | 162.1 | -5.14% | 96,282 | 1,567,150,405 |
| 2024-04-02 | 173.5 | 177.5 | 168.44 | 170.88 | -2.12% | 58,832 | 1,014,626,931 |
| 2024-04-01 | 177.03 | 178.44 | 169.87 | 174.58 | +0.65% | 72,330 | 1,261,660,544 |
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：