股票概览
173.3
+1.62%
+2.76
171.5
开盘价
180
最高价
171.5
最低价
51,132
成交量
数据更新至: 2024-12-31
技术指标
172.75
MA5 (5日均线)
175.23
MA10 (10日均线)
183.23
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 171.5 | 180 | 171.5 | 173.3 | +1.62% | 51,132 | 898,043,825 |
| 2024-12-30 | 172.03 | 175.58 | 169.8 | 170.54 | -1.01% | 25,922 | 445,340,406 |
| 2024-12-27 | 172.08 | 174.66 | 169.75 | 172.28 | +0.1% | 20,593 | 354,623,619 |
| 2024-12-26 | 175.58 | 175.66 | 171.36 | 172.11 | -1.93% | 26,218 | 452,509,964 |
| 2024-12-25 | 176.15 | 177.32 | 175.03 | 175.5 | -0.37% | 10,926 | 192,308,369 |
| 2024-12-24 | 175 | 176.6 | 174.02 | 176.15 | +0.66% | 15,351 | 269,165,680 |
| 2024-12-23 | 176.3 | 178.06 | 174.51 | 175 | -0.74% | 22,192 | 391,484,447 |
| 2024-12-20 | 176.58 | 177.73 | 173.33 | 176.3 | -0.11% | 27,822 | 489,529,176 |
| 2024-12-19 | 182.88 | 182.99 | 174.5 | 176.5 | -4.41% | 43,898 | 779,496,567 |
| 2024-12-18 | 187.09 | 188.9 | 183.95 | 184.64 | -1.51% | 22,401 | 415,334,060 |
| 2024-12-17 | 187.47 | 188.95 | 185.6 | 187.47 | +0.02% | 20,244 | 378,870,332 |
| 2024-12-16 | 194.9 | 195.51 | 186.26 | 187.43 | -4.2% | 33,125 | 625,502,393 |
| 2024-12-13 | 203.39 | 203.86 | 195.3 | 195.64 | -4.67% | 31,278 | 619,829,306 |
| 2024-12-12 | 194.88 | 206.2 | 193.88 | 205.22 | +5.11% | 44,881 | 908,304,639 |
| 2024-12-11 | 191.49 | 198.69 | 190 | 195.24 | +1.42% | 37,472 | 731,973,928 |
| 2024-12-10 | 199.6 | 203.67 | 191.5 | 192.5 | +1.32% | 45,936 | 906,970,691 |
| 2024-12-09 | 186.38 | 193.85 | 183.51 | 190 | +2.12% | 30,233 | 571,931,758 |
| 2024-12-06 | 184.72 | 187.58 | 184.01 | 186.05 | +0.74% | 16,215 | 301,596,513 |
| 2024-12-05 | 187 | 187.64 | 183.71 | 184.69 | -1.77% | 19,059 | 352,354,365 |
| 2024-12-04 | 189.02 | 190.5 | 186.59 | 188.02 | -0.52% | 12,173 | 229,429,554 |
| 2024-12-03 | 190.75 | 191.14 | 188 | 189 | -0.92% | 12,084 | 228,637,603 |
| 2024-12-02 | 188.8 | 192 | 186.29 | 190.75 | +0.59% | 17,344 | 329,395,717 |
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：