股票概览
345.19
-0.54%
-1.87
348.45
开盘价
349.86
最高价
340.12
最低价
5,977
成交量
数据更新至: 2024-08-30
技术指标
345.01
MA5 (5日均线)
351.24
MA10 (10日均线)
351.02
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 | 348.45 | 349.86 | 340.12 | 345.19 | -0.54% | 5,977 | 206,890,204 |
| 2024-08-29 | 342.16 | 350.67 | 338.68 | 347.06 | +1.21% | 4,429 | 153,600,471 |
| 2024-08-28 | 339.88 | 344.3 | 338.28 | 342.91 | +0.37% | 4,005 | 136,981,065 |
| 2024-08-27 | 348.24 | 350.42 | 340 | 341.63 | -1.9% | 7,789 | 268,516,347 |
| 2024-08-26 | 357.5 | 359.75 | 346.06 | 348.24 | -2.29% | 7,175 | 252,422,264 |
| 2024-08-23 | 361 | 362 | 352.01 | 356.4 | -2.09% | 7,407 | 263,347,072 |
| 2024-08-22 | 359.14 | 365.77 | 356.56 | 364 | +1.35% | 4,809 | 174,459,861 |
| 2024-08-21 | 347.9 | 359.97 | 344.18 | 359.14 | +3.21% | 5,344 | 189,954,437 |
| 2024-08-20 | 359.77 | 359.77 | 337 | 347.98 | -3.31% | 10,571 | 364,256,014 |
| 2024-08-19 | 358.98 | 365 | 355 | 359.88 | +0.81% | 4,755 | 170,883,825 |
| 2024-08-16 | 353.06 | 358.43 | 352.11 | 357 | +0.7% | 4,775 | 170,138,568 |
| 2024-08-15 | 353 | 360.78 | 351.8 | 354.51 | -0.04% | 5,923 | 210,436,652 |
| 2024-08-14 | 355.88 | 359.68 | 352 | 354.66 | +0.1% | 5,862 | 207,987,908 |
| 2024-08-13 | 347.38 | 355.58 | 346 | 354.3 | +0.94% | 4,809 | 169,058,268 |
| 2024-08-12 | 350.99 | 358.64 | 346.36 | 351 | +0.49% | 4,627 | 163,320,392 |
| 2024-08-09 | 343.95 | 351.47 | 341.08 | 349.28 | +1.33% | 5,458 | 189,173,226 |
| 2024-08-08 | 354 | 355.84 | 341.66 | 344.71 | -2.16% | 5,145 | 177,906,053 |
| 2024-08-07 | 344.1 | 359 | 340.26 | 352.33 | +2.39% | 7,128 | 250,991,017 |
| 2024-08-06 | 346.1 | 351.56 | 338.59 | 344.1 | -0.55% | 6,807 | 234,053,841 |
| 2024-08-05 | 335 | 350.93 | 332.6 | 346.02 | +4.06% | 9,446 | 326,093,085 |
| 2024-08-02 | 319.92 | 341.69 | 319.08 | 332.51 | +2.73% | 7,162 | 239,908,719 |
| 2024-08-01 | 328.29 | 335.5 | 321.96 | 323.67 | -1.4% | 5,042 | 164,356,997 |
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：