股票概览
332.97
+0.36%
+1.18
331.79
开盘价
339.99
最高价
321.03
最低价
13,497
成交量
数据更新至: 2024-10-31
技术指标
315.95
MA5 (5日均线)
321.35
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 331.79 | 339.99 | 321.03 | 332.97 | +0.36% | 13,497 | 446,771,964 |
| 2024-10-30 | 303 | 336.68 | 302.99 | 331.79 | +12.85% | 21,931 | 705,414,157 |
| 2024-10-29 | 306 | 306 | 290.6 | 294 | -4.55% | 13,697 | 408,556,701 |
| 2024-10-28 | 308.11 | 309.01 | 298.67 | 308.02 | -1.59% | 8,795 | 267,182,863 |
| 2024-10-25 | 315.2 | 318.59 | 306.3 | 312.99 | -2.19% | 8,421 | 262,984,097 |
| 2024-10-24 | 319.36 | 331.87 | 313.5 | 320.01 | +1.94% | 10,984 | 352,696,952 |
| 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 |
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：