股票概览
215
-0.56%
-1.2
213.18
开盘价
217.88
最高价
211.49
最低价
17,893
成交量
数据更新至: 2024-10-31
技术指标
218.23
MA5 (5日均线)
209.06
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 | 213.18 | 217.88 | 211.49 | 215 | -0.56% | 17,893 | 382,651,923 |
| 2024-10-30 | 217 | 228 | 213.51 | 216.2 | -2.62% | 18,841 | 414,357,815 |
| 2024-10-29 | 218 | 239.23 | 215.22 | 222.01 | +0.46% | 26,173 | 595,727,504 |
| 2024-10-28 | 210.12 | 224.48 | 200 | 221 | +1.86% | 28,013 | 593,225,573 |
| 2024-10-25 | 209 | 228.81 | 206.93 | 216.96 | +2.09% | 33,183 | 718,499,568 |
| 2024-10-24 | 189.2 | 218.23 | 188.94 | 212.52 | +12.52% | 45,351 | 928,541,361 |
| 2024-10-23 | 193 | 193.79 | 185 | 188.88 | -2.28% | 20,614 | 390,031,507 |
| 2024-10-22 | 198.9 | 198.9 | 189.04 | 193.28 | -2.87% | 24,114 | 464,322,833 |
| 2024-10-21 | 203 | 207.99 | 196 | 199 | -3.28% | 34,906 | 705,235,038 |
| 2024-10-18 | 182.16 | 216.01 | 182.16 | 205.75 | +8.84% | 36,812 | 735,624,955 |
| 2024-10-17 | 191.19 | 201 | 189.01 | 189.04 | -1.02% | 25,115 | 489,115,399 |
| 2024-10-16 | 196.82 | 197.5 | 186.03 | 190.99 | -5.99% | 32,535 | 624,442,955 |
| 2024-10-15 | 210 | 218 | 197 | 203.17 | -8.95% | 42,806 | 890,864,674 |
| 2024-10-14 | 220 | 232.66 | 216.88 | 223.13 | +2.82% | 38,547 | 860,932,449 |
| 2024-10-11 | 198 | 224 | 185 | 217.01 | +11.93% | 48,833 | 1,008,615,326 |
| 2024-10-10 | 199 | 208.38 | 181.06 | 193.88 | +10.72% | 61,895 | 1,227,246,578 |
| 2024-10-09 | 280 | 280 | 174.55 | 175.11 | -49.97% | 79,085 | 1,771,562,316 |
| 2024-10-08 | 390 | 507 | 270 | 350 | +42.85% | 110,155 | 3,915,752,809 |
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：