股票概览
250.4
+7.92%
+18.38
231.98
开盘价
259
最高价
231.01
最低价
14,497
成交量
数据更新至: 2024-08-30
技术指标
232.89
MA5 (5日均线)
228.66
MA10 (10日均线)
222.12
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 | 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 |
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：