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)
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 | 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 |
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：