股票概览
493
-1%
-4.98
498.49
开盘价
503.77
最高价
491.4
最低价
3,844
成交量
数据更新至: 2024-05-31
技术指标
502.87
MA5 (5日均线)
517.21
MA10 (10日均线)
529.82
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 498.49 | 503.77 | 491.4 | 493 | -1% | 3,844 | 190,933,710 |
| 2024-05-30 | 504.98 | 508.95 | 494.02 | 497.98 | -1% | 5,160 | 258,036,931 |
| 2024-05-29 | 505.44 | 511.2 | 501.5 | 503 | -0.86% | 3,669 | 185,479,787 |
| 2024-05-28 | 511 | 512.76 | 501.68 | 507.36 | -1.1% | 4,769 | 241,319,797 |
| 2024-05-27 | 514.97 | 521.93 | 508.93 | 513 | -0.52% | 4,888 | 251,512,828 |
| 2024-05-24 | 523.78 | 524.01 | 514 | 515.69 | -1.54% | 3,734 | 193,165,368 |
| 2024-05-23 | 532 | 534.68 | 519.01 | 523.78 | -1.6% | 4,370 | 229,319,528 |
| 2024-05-22 | 534 | 539.99 | 526.83 | 532.31 | -1.24% | 4,639 | 246,273,453 |
| 2024-05-21 | 543.04 | 548.11 | 536.13 | 538.97 | -1.47% | 5,056 | 272,856,558 |
| 2024-05-20 | 537.98 | 547.98 | 533.04 | 547 | +1.67% | 4,343 | 236,048,107 |
| 2024-05-17 | 540.2 | 551.01 | 531.03 | 538 | -1.08% | 6,075 | 327,241,653 |
| 2024-05-16 | 542.3 | 552.7 | 536.34 | 543.89 | +0.05% | 4,479 | 243,694,368 |
| 2024-05-15 | 563 | 563 | 531.88 | 543.63 | -4.29% | 7,124 | 384,807,883 |
| 2024-05-14 | 547.98 | 569 | 544.23 | 568 | +3.84% | 5,310 | 296,931,469 |
| 2024-05-13 | 549.5 | 553.9 | 536.24 | 547 | -1.25% | 5,395 | 294,556,292 |
| 2024-05-10 | 551.2 | 559.66 | 542.03 | 553.94 | +1.13% | 6,161 | 339,020,570 |
| 2024-05-09 | 535.98 | 548.7 | 523.64 | 547.75 | +2.57% | 4,499 | 242,548,562 |
| 2024-05-08 | 525 | 535.95 | 523.21 | 534 | +0.73% | 5,573 | 295,842,034 |
| 2024-05-07 | 513.66 | 530.14 | 513.64 | 530.14 | +2.34% | 4,662 | 243,811,699 |
| 2024-05-06 | 508 | 520.68 | 500 | 518 | +2.84% | 5,239 | 268,139,211 |
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：