股票概览
256.69
+6.83%
+16.4
240
开盘价
262.76
最高价
235.29
最低价
84,683
成交量
数据更新至: 2024-08-30
技术指标
245.70
MA5 (5日均线)
250.90
MA10 (10日均线)
244.38
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 240 | 262.76 | 235.29 | 256.69 | +6.83% | 84,683 | 2,137,905,933 |
| 2024-08-29 | 232 | 242.88 | 232 | 240.29 | +0.04% | 45,386 | 1,080,614,756 |
| 2024-08-28 | 244 | 248.39 | 236.2 | 240.2 | -1.6% | 46,409 | 1,114,605,924 |
| 2024-08-27 | 245.1 | 246 | 239.88 | 244.1 | -1.26% | 37,044 | 901,860,775 |
| 2024-08-26 | 252 | 254.22 | 243.4 | 247.22 | -2.29% | 49,505 | 1,228,548,627 |
| 2024-08-23 | 258.11 | 260.66 | 247.8 | 253.02 | -2.94% | 64,072 | 1,619,350,617 |
| 2024-08-22 | 263 | 267.95 | 258.76 | 260.69 | -1.19% | 52,001 | 1,367,354,358 |
| 2024-08-21 | 246.88 | 269.69 | 245 | 263.84 | +6.4% | 82,927 | 2,146,072,076 |
| 2024-08-20 | 256.11 | 257.58 | 246.58 | 247.98 | -2.75% | 53,225 | 1,339,860,947 |
| 2024-08-19 | 245.4 | 258 | 245.4 | 255 | +4.25% | 65,807 | 1,667,890,014 |
| 2024-08-16 | 244.18 | 251 | 241 | 244.6 | +1.36% | 62,725 | 1,548,297,773 |
| 2024-08-15 | 239.1 | 246.89 | 239 | 241.32 | -0.15% | 47,683 | 1,158,491,545 |
| 2024-08-14 | 242 | 252.4 | 241 | 241.68 | +0.41% | 66,342 | 1,630,482,736 |
| 2024-08-13 | 241.98 | 246.15 | 233.67 | 240.7 | -0.15% | 54,296 | 1,300,711,271 |
| 2024-08-12 | 243.92 | 248 | 238.11 | 241.05 | -2.39% | 56,340 | 1,368,129,597 |
| 2024-08-09 | 235.02 | 250 | 231.68 | 246.96 | +7.59% | 111,547 | 2,706,175,472 |
| 2024-08-08 | 225.3 | 235.25 | 221.45 | 229.54 | +0.02% | 67,953 | 1,557,819,401 |
| 2024-08-07 | 232.98 | 236.99 | 223.8 | 229.5 | -1.7% | 69,090 | 1,596,991,481 |
| 2024-08-06 | 238.03 | 240 | 228.3 | 233.46 | +1.64% | 68,356 | 1,592,301,660 |
| 2024-08-05 | 236.98 | 246.5 | 227.63 | 229.69 | -6.29% | 119,363 | 2,807,448,369 |
| 2024-08-02 | 250.88 | 260.49 | 242.88 | 245.1 | -5% | 98,285 | 2,446,560,657 |
| 2024-08-01 | 268 | 271.99 | 256.75 | 258 | -2.29% | 89,383 | 2,360,243,183 |
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：