股票概览
313.92
-1.6%
-5.09
322.3
开盘价
322.3
最高价
309.33
最低价
9,798
成交量
数据更新至: 2024-10-23
技术指标
324.67
MA5 (5日均线)
318.51
MA10 (10日均线)
298.39
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-23 | 322.3 | 322.3 | 309.33 | 313.92 | -1.6% | 9,798 | 307,915,947 |
| 2024-10-22 | 333.01 | 335.06 | 314 | 319.01 | -5.57% | 10,339 | 331,779,145 |
| 2024-10-21 | 348 | 352.5 | 330.35 | 337.81 | -1.52% | 13,222 | 450,090,161 |
| 2024-10-18 | 306.28 | 352.98 | 306.28 | 343.02 | +10.79% | 13,520 | 448,095,772 |
| 2024-10-17 | 331 | 338.31 | 309.5 | 309.6 | -2.45% | 10,069 | 328,933,540 |
| 2024-10-16 | 301.05 | 318.82 | 299.01 | 317.37 | +2.76% | 6,504 | 201,431,872 |
| 2024-10-15 | 311 | 321.11 | 307.01 | 308.86 | -1.79% | 8,418 | 263,552,098 |
| 2024-10-14 | 301.5 | 316 | 294 | 314.49 | +5.18% | 9,822 | 300,766,085 |
| 2024-10-11 | 313 | 321.36 | 296.1 | 299 | -7.14% | 10,075 | 306,666,433 |
| 2024-10-10 | 357 | 361.63 | 320 | 322 | -6.12% | 12,308 | 417,388,763 |
| 2024-10-09 | 356.31 | 375 | 331 | 343 | -8.83% | 18,835 | 669,840,420 |
| 2024-10-08 | 366.66 | 376.2 | 328.94 | 376.2 | +20% | 28,627 | 1,018,053,738 |
| 2024-09-30 | 287.58 | 322.18 | 275.88 | 313.5 | +16.53% | 19,367 | 577,180,682 |
| 2024-09-27 | 249 | 272.05 | 247.8 | 269.02 | +9.54% | 8,485 | 220,305,429 |
| 2024-09-26 | 243.82 | 245.95 | 238 | 245.6 | +0.73% | 7,127 | 172,863,643 |
| 2024-09-25 | 246.01 | 252.6 | 242.6 | 243.81 | -1.96% | 9,560 | 236,607,495 |
| 2024-09-24 | 249.01 | 250.84 | 235 | 248.68 | -0.13% | 11,190 | 274,051,623 |
| 2024-09-23 | 248.22 | 259.25 | 245.09 | 249.01 | +0.4% | 8,446 | 212,795,507 |
| 2024-09-20 | 245.01 | 255.3 | 244.92 | 248.01 | +0.87% | 8,363 | 209,240,864 |
| 2024-09-19 | 249.28 | 253.86 | 243.58 | 245.88 | -1.36% | 7,151 | 176,975,587 |
| 2024-09-18 | 250 | 252.51 | 242.05 | 249.28 | -0.28% | 6,962 | 171,819,129 |
| 2024-09-13 | 250.11 | 256.88 | 249.99 | 249.99 | 0% | 5,765 | 145,375,168 |
| 2024-09-12 | 254 | 262 | 249.09 | 249.99 | -1.58% | 7,454 | 189,568,267 |
| 2024-09-11 | 243.8 | 257.08 | 243.04 | 254 | +4.23% | 8,551 | 214,909,284 |
| 2024-09-10 | 238.89 | 244.9 | 235.7 | 243.7 | +2.31% | 7,356 | 177,286,302 |
| 2024-09-09 | 241.55 | 242.5 | 233.68 | 238.2 | -1.85% | 5,810 | 137,716,118 |
| 2024-09-06 | 251.88 | 253.2 | 241 | 242.68 | -4.58% | 8,633 | 210,832,909 |
| 2024-09-05 | 258 | 259.77 | 250.8 | 254.33 | -1.73% | 5,834 | 148,773,015 |
| 2024-09-04 | 248.7 | 263.32 | 248 | 258.8 | +3.21% | 10,738 | 274,827,659 |
| 2024-09-03 | 234 | 251.8 | 231.11 | 250.75 | +6.7% | 12,256 | 296,963,079 |
| 2024-09-02 | 250 | 252.9 | 234.01 | 235 | -6.15% | 13,731 | 330,527,920 |
| 2024-08-30 | 231.98 | 259 | 231.01 | 250.4 | +7.92% | 14,497 | 359,660,316 |
| 2024-08-29 | 229 | 234.99 | 226.39 | 232.02 | +0.88% | 9,851 | 227,809,723 |
| 2024-08-28 | 226.51 | 239.98 | 223.17 | 229.99 | +1.02% | 12,926 | 300,055,693 |
| 2024-08-27 | 223.01 | 230 | 221.01 | 227.66 | +1.45% | 9,262 | 210,921,134 |
| 2024-08-26 | 221.03 | 228 | 219.19 | 224.4 | +0.63% | 5,543 | 124,174,783 |
| 2024-08-23 | 225.09 | 225.95 | 220 | 223 | -1.72% | 4,965 | 110,702,058 |
| 2024-08-22 | 222.02 | 234.99 | 221.58 | 226.9 | +1.05% | 9,565 | 218,935,530 |
| 2024-08-21 | 222.79 | 225.96 | 219.88 | 224.55 | +1.1% | 4,853 | 108,591,238 |
| 2024-08-20 | 224.71 | 227.89 | 220.22 | 222.1 | -1.55% | 7,269 | 162,689,238 |
| 2024-08-19 | 220 | 234.99 | 216.01 | 225.6 | +7.77% | 15,906 | 360,240,667 |
| 2024-08-16 | 209 | 211.58 | 206.92 | 209.33 | +0.21% | 3,106 | 64,905,339 |
| 2024-08-15 | 212 | 217.67 | 207.37 | 208.9 | -1.52% | 3,951 | 83,750,387 |
| 2024-08-14 | 213.42 | 216 | 212 | 212.12 | -1.34% | 2,648 | 56,508,979 |
| 2024-08-13 | 208.22 | 215.48 | 208 | 215 | +1.95% | 4,364 | 92,332,140 |
| 2024-08-12 | 214.5 | 214.51 | 202 | 210.88 | -2.73% | 9,392 | 196,040,977 |
| 2024-08-09 | 222.89 | 223.78 | 216.16 | 216.8 | -1.95% | 6,403 | 140,455,633 |
| 2024-08-08 | 217.75 | 228.68 | 214.5 | 221.11 | +1.37% | 9,613 | 213,759,886 |
| 2024-08-07 | 225.05 | 225.05 | 217.03 | 218.12 | -3.72% | 6,419 | 141,233,658 |
| 2024-08-06 | 218.11 | 228 | 215.12 | 226.54 | +4.45% | 10,042 | 224,185,644 |
| 2024-08-05 | 211.98 | 224.99 | 209 | 216.89 | +1.8% | 10,488 | 229,389,659 |
| 2024-08-02 | 220.6 | 221.88 | 212.67 | 213.05 | -5.04% | 9,999 | 215,747,111 |
| 2024-08-01 | 225.85 | 226.98 | 220 | 224.35 | -0.6% | 6,157 | 137,623,243 |
| 2024-07-31 | 208 | 226.56 | 207.78 | 225.7 | +8.04% | 12,980 | 285,897,217 |
| 2024-07-30 | 209.62 | 209.99 | 201.01 | 208.9 | -0.33% | 7,002 | 143,810,251 |
| 2024-07-29 | 207.8 | 212.95 | 207 | 209.59 | +0.8% | 6,282 | 132,192,642 |
| 2024-07-26 | 207 | 210.71 | 203.97 | 207.93 | +0.71% | 6,924 | 143,666,198 |
| 2024-07-25 | 210.01 | 211.83 | 205.1 | 206.47 | -2.26% | 8,650 | 179,923,664 |
| 2024-07-24 | 220.99 | 224.01 | 210.5 | 211.25 | -4.84% | 12,076 | 260,686,793 |
| 2024-07-23 | 231.01 | 233.1 | 221 | 222 | -5.08% | 12,963 | 294,298,422 |
| 2024-07-22 | 237.99 | 245.8 | 228.2 | 233.87 | +1.25% | 23,548 | 556,854,660 |
| 2024-07-19 | 220 | 232 | 215.61 | 230.99 | +2.75% | 18,614 | 420,348,808 |
| 2024-07-18 | 198 | 235 | 196.37 | 224.8 | +13.62% | 25,166 | 541,372,405 |
| 2024-07-17 | 206 | 214.78 | 197.64 | 197.85 | -3.51% | 10,745 | 220,604,773 |
| 2024-07-16 | 194.11 | 207.99 | 193.5 | 205.05 | +4.99% | 10,200 | 204,459,585 |
| 2024-07-15 | 191.3 | 199.29 | 190.48 | 195.3 | +2.71% | 9,899 | 193,734,975 |
| 2024-07-12 | 202.01 | 203.98 | 190.03 | 190.14 | -6.98% | 12,698 | 246,816,975 |
| 2024-07-11 | 205.25 | 207.58 | 202.11 | 204.4 | +1.18% | 7,461 | 153,028,172 |
| 2024-07-10 | 209 | 211.45 | 201.6 | 202.02 | -4.24% | 7,180 | 147,494,064 |
| 2024-07-09 | 204.81 | 214.96 | 199.6 | 210.96 | +2.76% | 10,629 | 219,625,558 |
| 2024-07-08 | 205.61 | 211.48 | 203.3 | 205.3 | -1.44% | 5,536 | 114,518,376 |
| 2024-07-05 | 201.87 | 212.38 | 199.05 | 208.3 | +2.41% | 8,983 | 185,250,858 |
| 2024-07-04 | 216.84 | 219.45 | 200 | 203.39 | -7.38% | 13,536 | 282,616,608 |
| 2024-07-03 | 217 | 221.9 | 209.38 | 219.6 | +0.5% | 11,687 | 251,941,936 |
| 2024-07-02 | 222.89 | 234.4 | 218.06 | 218.5 | -2.22% | 13,419 | 304,557,848 |
| 2024-07-01 | 222.51 | 225.28 | 216.89 | 223.47 | -0.41% | 8,527 | 188,781,672 |
| 2024-06-28 | 212 | 228.58 | 210.68 | 224.38 | +5.59% | 15,889 | 352,545,043 |
| 2024-06-27 | 218.8 | 223 | 209.6 | 212.5 | -2.88% | 13,903 | 300,028,474 |
| 2024-06-26 | 202.41 | 222.57 | 202.3 | 218.8 | +8.02% | 20,048 | 428,197,545 |
| 2024-06-25 | 205.8 | 206.88 | 199 | 202.55 | -0.57% | 13,576 | 273,426,365 |
| 2024-06-24 | 203.5 | 211.47 | 203.02 | 203.72 | -1.26% | 13,326 | 274,852,540 |
| 2024-06-21 | 217.5 | 219.5 | 204 | 206.33 | -6.85% | 21,848 | 464,735,540 |
| 2024-06-20 | 217.98 | 229.94 | 214.03 | 221.51 | +2.08% | 25,275 | 562,468,272 |
| 2024-06-19 | 226.01 | 228 | 213 | 217 | -5.15% | 28,824 | 629,256,947 |
| 2024-06-18 | 220.8 | 232.8 | 218.45 | 228.79 | +3.77% | 28,026 | 635,478,387 |
| 2024-06-17 | 218.1 | 221.99 | 215.01 | 220.48 | +1.55% | 26,414 | 578,169,293 |
| 2024-06-14 | 225 | 229.99 | 216.63 | 217.12 | -9.53% | 47,873 | 1,066,292,959 |
| 2024-06-13 | 245.02 | 257.57 | 238 | 240 | -0.33% | 66,768 | 1,646,953,055 |
| 2024-06-12 | 310 | 313.33 | 232.57 | 240.8 | +176.91% | 109,329 | 2,848,143,100 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：