股票概览
287.5
-6.69%
-20.6
308.12
开盘价
309.9
最高价
285
最低价
183,722
成交量
数据更新至: 2024-12-31
技术指标
304.68
MA5 (5日均线)
304.62
MA10 (10日均线)
313.37
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 | 308.12 | 309.9 | 285 | 287.5 | -6.69% | 183,722 | 5,444,655,190 |
| 2024-12-30 | 305.99 | 309.99 | 303.33 | 308.1 | -0.28% | 105,283 | 3,233,426,441 |
| 2024-12-27 | 304.89 | 316.88 | 297.89 | 308.98 | +0.69% | 188,241 | 5,789,014,549 |
| 2024-12-26 | 310.01 | 312.85 | 305.8 | 306.87 | -1.63% | 110,204 | 3,410,243,815 |
| 2024-12-25 | 309.66 | 314.79 | 305.91 | 311.96 | +0.6% | 117,916 | 3,660,510,398 |
| 2024-12-24 | 302.5 | 310.22 | 296 | 310.1 | +2.03% | 129,856 | 3,964,783,956 |
| 2024-12-23 | 303 | 311.85 | 302 | 303.94 | -0.62% | 109,524 | 3,353,877,049 |
| 2024-12-20 | 304.52 | 311.17 | 301.68 | 305.83 | +0.27% | 138,316 | 4,233,752,306 |
| 2024-12-19 | 293.93 | 308.5 | 291.87 | 305 | +2.36% | 157,265 | 4,731,944,021 |
| 2024-12-18 | 298.9 | 301.58 | 294.06 | 297.96 | -0.5% | 111,252 | 3,311,502,190 |
| 2024-12-17 | 298.33 | 306 | 296.51 | 299.46 | +0.44% | 161,198 | 4,862,704,494 |
| 2024-12-16 | 306.97 | 308.45 | 296.02 | 298.15 | -2.85% | 164,746 | 4,941,246,096 |
| 2024-12-13 | 316.01 | 319.93 | 303.88 | 306.9 | -5.16% | 207,479 | 6,482,164,768 |
| 2024-12-12 | 315 | 332.18 | 315 | 323.6 | +1.75% | 192,366 | 6,213,245,483 |
| 2024-12-11 | 320.46 | 325.46 | 311.32 | 318.03 | -2.74% | 208,784 | 6,621,906,564 |
| 2024-12-10 | 360 | 364.99 | 326.67 | 327 | -1% | 343,721 | 11,874,117,027 |
| 2024-12-09 | 337 | 343.86 | 324.91 | 330.31 | -3.42% | 197,961 | 6,560,093,266 |
| 2024-12-06 | 342 | 360.5 | 334.23 | 342.01 | -0.72% | 282,296 | 9,729,552,787 |
| 2024-12-05 | 332 | 348.68 | 331.01 | 344.48 | +3.98% | 238,670 | 8,131,667,646 |
| 2024-12-04 | 328.6 | 347 | 328.58 | 331.31 | +0.05% | 242,573 | 8,149,018,314 |
| 2024-12-03 | 326.85 | 346.62 | 317.36 | 331.14 | +1.28% | 278,371 | 9,159,240,187 |
| 2024-12-02 | 319.93 | 329.6 | 313.4 | 326.94 | -2.6% | 338,955 | 10,920,226,822 |
| 2024-11-29 | 305 | 362.9 | 305 | 335.67 | +9.69% | 366,859 | 12,126,223,268 |
| 2024-11-28 | 317 | 319.98 | 304.66 | 306.01 | -3.46% | 237,300 | 7,407,158,340 |
| 2024-11-27 | 281.45 | 317.97 | 281.45 | 316.98 | +11.53% | 285,601 | 8,570,737,712 |
| 2024-11-26 | 276.94 | 294.89 | 275.81 | 284.21 | +1.25% | 174,725 | 5,002,524,941 |
| 2024-11-25 | 280.15 | 283.4 | 270 | 280.7 | +0.4% | 184,340 | 5,081,008,970 |
| 2024-11-22 | 290.8 | 298.13 | 278.66 | 279.59 | -4.64% | 215,824 | 6,230,132,521 |
| 2024-11-21 | 280.1 | 300.25 | 279.98 | 293.2 | +3.08% | 228,075 | 6,649,824,881 |
| 2024-11-20 | 283.99 | 289.99 | 279.04 | 284.44 | -1.58% | 198,354 | 5,627,344,263 |
| 2024-11-19 | 266.88 | 290 | 263.12 | 289 | +8.53% | 270,344 | 7,468,558,235 |
| 2024-11-18 | 271 | 277 | 255.34 | 266.28 | -2.28% | 292,469 | 7,782,028,760 |
| 2024-11-15 | 311.97 | 321.9 | 270.99 | 272.5 | -14.3% | 420,752 | 12,326,771,535 |
| 2024-11-14 | 314.5 | 333.8 | 314 | 317.96 | -0.01% | 262,067 | 8,510,523,262 |
| 2024-11-13 | 312.99 | 328.88 | 297 | 318 | -0.24% | 273,948 | 8,511,450,598 |
| 2024-11-12 | 300 | 322 | 298 | 318.78 | +5.63% | 306,909 | 9,583,532,676 |
| 2024-11-11 | 290 | 309.44 | 290 | 301.8 | -0.66% | 258,002 | 7,763,519,274 |
| 2024-11-08 | 330 | 340.5 | 302 | 303.8 | -7.27% | 410,065 | 13,023,863,513 |
| 2024-11-07 | 271 | 327.61 | 267.09 | 327.61 | +20% | 451,400 | 13,206,481,204 |
| 2024-11-06 | 266 | 310.99 | 261.01 | 273.01 | +1.68% | 481,682 | 13,832,778,223 |
| 2024-11-05 | 222.75 | 270 | 217.01 | 268.5 | +19.33% | 418,569 | 10,351,784,912 |
| 2024-11-04 | 203 | 225 | 202 | 225 | +11.39% | 281,377 | 6,059,616,955 |
| 2024-11-01 | 202.12 | 210.38 | 201.51 | 202 | -1.48% | 225,734 | 4,623,249,702 |
| 2024-10-31 | 194.48 | 222 | 193.88 | 205.03 | +5.3% | 342,738 | 7,124,391,484 |
| 2024-10-30 | 196.91 | 200.98 | 191 | 194.71 | -2.11% | 164,054 | 3,202,865,740 |
| 2024-10-29 | 203.4 | 207.97 | 198.57 | 198.9 | -0.99% | 161,227 | 3,266,778,589 |
| 2024-10-28 | 198 | 203.6 | 197.98 | 200.88 | +0.01% | 121,641 | 2,437,392,156 |
| 2024-10-25 | 199.2 | 206.89 | 195.3 | 200.85 | +1.9% | 185,485 | 3,719,658,142 |
| 2024-10-24 | 196.38 | 203.01 | 195.68 | 197.1 | -1.45% | 133,511 | 2,642,836,738 |
| 2024-10-23 | 202.68 | 212 | 197.2 | 200 | -0.84% | 251,429 | 5,124,359,996 |
| 2024-10-22 | 200.67 | 206.05 | 197.41 | 201.7 | +0.49% | 218,306 | 4,412,395,956 |
| 2024-10-21 | 201 | 207.61 | 198.12 | 200.72 | -4.8% | 327,290 | 6,622,590,403 |
| 2024-10-18 | 180.66 | 216.8 | 178.16 | 210.83 | +16.69% | 423,901 | 8,441,185,769 |
| 2024-10-17 | 184 | 188.3 | 178.92 | 180.67 | -1.66% | 195,770 | 3,608,814,026 |
| 2024-10-16 | 173.41 | 189.49 | 173.2 | 183.72 | +0.99% | 219,830 | 4,005,051,943 |
| 2024-10-15 | 185 | 190.81 | 181.8 | 181.91 | -4.38% | 215,298 | 3,993,532,000 |
| 2024-10-14 | 184 | 190.3 | 171.98 | 190.25 | +4.41% | 287,603 | 5,229,918,798 |
| 2024-10-11 | 185 | 193.8 | 176.11 | 182.22 | -4.45% | 283,383 | 5,282,747,004 |
| 2024-10-10 | 227.83 | 227.83 | 185 | 190.7 | -17.44% | 407,275 | 8,135,077,014 |
| 2024-10-09 | 220 | 277.38 | 202 | 230.99 | -0.42% | 601,243 | 14,304,009,540 |
| 2024-10-08 | 231.97 | 231.97 | 214.97 | 231.97 | +20% | 247,019 | 5,671,026,684 |
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：