股票概览
456.1
+0.6%
+2.7
451.01
开盘价
465.46
最高价
448.87
最低价
5,435
成交量
数据更新至: 2024-06-28
技术指标
453.43
MA5 (5日均线)
444.65
MA10 (10日均线)
452.11
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 | 451.01 | 465.46 | 448.87 | 456.1 | +0.6% | 5,435 | 247,907,291 |
| 2024-06-27 | 463.6 | 465.19 | 444.08 | 453.4 | -2.59% | 6,171 | 279,677,759 |
| 2024-06-26 | 442.13 | 467 | 442 | 465.47 | +4.7% | 8,470 | 388,182,380 |
| 2024-06-25 | 444 | 465 | 441.09 | 444.59 | -0.67% | 8,686 | 392,923,426 |
| 2024-06-24 | 437.53 | 459.3 | 435.05 | 447.61 | +1.94% | 8,801 | 397,406,329 |
| 2024-06-21 | 430.4 | 442.52 | 425.56 | 439.08 | +2.14% | 5,265 | 229,459,235 |
| 2024-06-20 | 431.98 | 438.99 | 426.01 | 429.9 | -0.24% | 4,873 | 210,065,341 |
| 2024-06-19 | 435.99 | 437.04 | 428.22 | 430.95 | -0.83% | 4,211 | 181,842,578 |
| 2024-06-18 | 443.5 | 446.73 | 433.01 | 434.55 | -2.32% | 5,721 | 250,064,043 |
| 2024-06-17 | 440.23 | 448.88 | 432.5 | 444.89 | -0.35% | 8,596 | 377,939,881 |
| 2024-06-14 | 448.15 | 456 | 437.07 | 446.44 | -1.07% | 18,639 | 827,782,664 |
| 2024-06-13 | 455.59 | 459.98 | 441.41 | 451.28 | -1.78% | 8,681 | 388,998,500 |
| 2024-06-12 | 459 | 465.18 | 451.05 | 459.47 | +0.08% | 5,762 | 264,922,615 |
| 2024-06-11 | 446.98 | 462.88 | 437 | 459.09 | +2.79% | 8,899 | 400,786,052 |
| 2024-06-07 | 458 | 458 | 444 | 446.62 | -1.6% | 5,784 | 259,428,404 |
| 2024-06-06 | 466.17 | 466.88 | 451.15 | 453.89 | -2.74% | 7,282 | 333,323,106 |
| 2024-06-05 | 460.78 | 481.14 | 460.78 | 466.69 | +0.58% | 8,622 | 407,396,805 |
| 2024-06-04 | 455.44 | 477.9 | 450.5 | 463.99 | +1.95% | 10,957 | 513,539,361 |
| 2024-06-03 | 490.01 | 492.99 | 452 | 455.1 | -7.69% | 22,353 | 1,038,037,107 |
| 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 |
| 2024-04-30 | 478.01 | 507.97 | 477.02 | 503.68 | +4.58% | 4,552 | 226,926,864 |
| 2024-04-29 | 494.78 | 496.69 | 474.21 | 481.61 | -2.44% | 5,666 | 273,573,241 |
| 2024-04-26 | 468 | 493.93 | 467.48 | 493.68 | +4.17% | 5,693 | 276,004,733 |
| 2024-04-25 | 468.03 | 479.5 | 468.03 | 473.94 | +0.96% | 3,491 | 165,564,911 |
| 2024-04-24 | 466.56 | 484.36 | 463.65 | 469.43 | +0.72% | 4,806 | 227,590,291 |
| 2024-04-23 | 467.27 | 472.21 | 459.35 | 466.09 | -0.25% | 3,642 | 169,665,627 |
| 2024-04-22 | 454.98 | 469.68 | 451.66 | 467.28 | +2.78% | 3,194 | 148,181,724 |
| 2024-04-19 | 461.01 | 463.99 | 446.23 | 454.63 | -1.34% | 3,159 | 143,627,946 |
| 2024-04-18 | 454.99 | 463.2 | 452.27 | 460.82 | +1.21% | 2,538 | 116,338,067 |
| 2024-04-17 | 461 | 468.04 | 453.05 | 455.3 | -1.05% | 3,540 | 162,341,784 |
| 2024-04-16 | 475.82 | 475.82 | 458 | 460.13 | -3.44% | 5,076 | 235,546,408 |
| 2024-04-15 | 450.12 | 476.66 | 448.78 | 476.53 | +5.19% | 5,175 | 243,586,423 |
| 2024-04-12 | 439.57 | 456.97 | 434.81 | 453.01 | +2.98% | 4,452 | 200,260,143 |
| 2024-04-11 | 430.1 | 442.95 | 429.07 | 439.9 | +1.59% | 3,932 | 172,157,693 |
| 2024-04-10 | 442 | 448.99 | 432.89 | 433.03 | -2.76% | 3,359 | 147,344,952 |
| 2024-04-09 | 434.03 | 445.75 | 432.03 | 445.31 | +1.87% | 4,250 | 186,593,289 |
| 2024-04-08 | 432.89 | 441.6 | 426.04 | 437.12 | +1.18% | 4,196 | 182,621,577 |
| 2024-04-03 | 431.01 | 441.01 | 429.1 | 432.02 | -0.12% | 3,820 | 166,255,437 |
| 2024-04-02 | 436.45 | 444.84 | 430.09 | 432.54 | -0.98% | 4,078 | 177,640,205 |
| 2024-04-01 | 428 | 439.19 | 415.07 | 436.84 | +2.04% | 5,502 | 234,167,092 |
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：