股票概览
453.6
+1.88%
+8.35
476
开盘价
482.56
最高价
451
最低价
130,426
成交量
数据更新至: 2024-10-31
技术指标
437.89
MA5 (5日均线)
432.84
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 476 | 482.56 | 451 | 453.6 | +1.88% | 130,426 | 6,100,933,942 |
| 2024-10-30 | 425 | 452.93 | 421 | 445.25 | +2.59% | 102,107 | 4,463,581,506 |
| 2024-10-29 | 431 | 475.39 | 430.79 | 434.01 | -0.16% | 113,630 | 5,078,813,269 |
| 2024-10-28 | 425.01 | 437.6 | 417.62 | 434.7 | +3.04% | 90,451 | 3,876,068,360 |
| 2024-10-25 | 428 | 444.5 | 412.7 | 421.89 | -0.78% | 102,146 | 4,344,517,216 |
| 2024-10-24 | 406 | 433 | 406 | 425.2 | +1.48% | 103,689 | 4,361,931,717 |
| 2024-10-23 | 414 | 429.84 | 405.67 | 419 | -0.48% | 126,428 | 5,277,811,460 |
| 2024-10-22 | 430.01 | 444.04 | 415.69 | 421 | -5.18% | 153,579 | 6,604,328,973 |
| 2024-10-21 | 454 | 503.33 | 419.51 | 444 | +3.33% | 228,873 | 10,394,616,174 |
| 2024-10-18 | 360 | 429.71 | 357.02 | 429.71 | +20% | 148,971 | 5,904,655,805 |
| 2024-10-17 | 356.2 | 374.9 | 353.47 | 358.09 | +4.65% | 102,695 | 3,732,763,714 |
| 2024-10-16 | 342 | 354.51 | 338 | 342.19 | -3.76% | 72,915 | 2,515,727,754 |
| 2024-10-15 | 368 | 378.5 | 355.55 | 355.55 | -4.96% | 111,422 | 4,055,340,412 |
| 2024-10-14 | 336.11 | 374.88 | 336.11 | 374.1 | +12.34% | 136,936 | 4,834,791,189 |
| 2024-10-11 | 336.5 | 362 | 332 | 333 | -4.09% | 131,082 | 4,540,002,852 |
| 2024-10-10 | 372 | 380 | 310 | 347.2 | -6.54% | 176,812 | 6,261,550,883 |
| 2024-10-09 | 349 | 415 | 302.32 | 371.5 | +7.06% | 296,764 | 10,898,439,374 |
| 2024-10-08 | 346.99 | 346.99 | 325 | 346.99 | +20% | 131,335 | 4,531,495,059 |
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：