股票概览
225.32
-0.96%
-2.18
228
开盘价
241.6
最高价
225.01
最低价
83,211
成交量
数据更新至: 2024-12-31
技术指标
215.39
MA5 (5日均线)
199.84
MA10 (10日均线)
192.80
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 | 228 | 241.6 | 225.01 | 225.32 | -0.96% | 83,211 | 1,932,566,832 |
| 2024-12-30 | 223.73 | 233 | 216.5 | 227.5 | +0.03% | 84,734 | 1,887,350,120 |
| 2024-12-27 | 203 | 239.84 | 201.23 | 227.44 | +12.59% | 114,559 | 2,549,939,315 |
| 2024-12-26 | 201 | 205.95 | 198 | 202 | +3.75% | 78,012 | 1,584,017,040 |
| 2024-12-25 | 195.03 | 201.43 | 193 | 194.69 | -1.61% | 37,679 | 735,827,945 |
| 2024-12-24 | 200 | 203 | 188.3 | 197.87 | +0.31% | 58,347 | 1,135,330,391 |
| 2024-12-23 | 206.96 | 209.87 | 196 | 197.26 | +4.27% | 78,050 | 1,560,048,975 |
| 2024-12-20 | 182 | 194.97 | 181.22 | 189.19 | +11.79% | 95,124 | 1,797,328,625 |
| 2024-12-19 | 164 | 172.52 | 162.83 | 169.24 | +0.83% | 54,153 | 910,892,085 |
| 2024-12-18 | 176.96 | 179 | 166.97 | 167.85 | -5.48% | 70,361 | 1,194,053,736 |
| 2024-12-17 | 182.33 | 183.8 | 177 | 177.58 | -2.9% | 50,275 | 905,010,750 |
| 2024-12-16 | 200 | 201.9 | 165.25 | 182.88 | -8.1% | 93,514 | 1,733,696,361 |
| 2024-12-13 | 204.05 | 208.44 | 198.28 | 199 | -4.56% | 89,669 | 1,824,676,464 |
| 2024-12-12 | 195 | 215.3 | 191 | 208.5 | +10.9% | 114,233 | 2,362,313,215 |
| 2024-12-11 | 180.99 | 195.71 | 180.99 | 188 | +3.68% | 78,501 | 1,490,870,841 |
| 2024-12-10 | 182 | 185.3 | 175.51 | 181.32 | +3.48% | 66,564 | 1,201,006,863 |
| 2024-12-09 | 182.11 | 183.37 | 172 | 175.22 | -5.29% | 75,419 | 1,330,399,278 |
| 2024-12-06 | 179.91 | 189.88 | 179.91 | 185 | +2.49% | 62,319 | 1,151,022,216 |
| 2024-12-05 | 181 | 184.19 | 179.01 | 180.5 | +0.45% | 35,837 | 649,498,954 |
| 2024-12-04 | 182.85 | 186 | 179.3 | 179.7 | -2.17% | 44,021 | 799,198,398 |
| 2024-12-03 | 185.04 | 188.38 | 181.88 | 183.68 | -2.3% | 62,414 | 1,148,102,840 |
| 2024-12-02 | 184.93 | 191.9 | 181.12 | 188.01 | +0.2% | 66,924 | 1,246,749,438 |
| 2024-11-29 | 186.01 | 195.88 | 184 | 187.63 | -0.28% | 59,606 | 1,125,496,058 |
| 2024-11-28 | 187.97 | 195.53 | 182.88 | 188.15 | -0.15% | 64,646 | 1,222,119,338 |
| 2024-11-27 | 184.77 | 188.5 | 178 | 188.43 | +1.22% | 60,273 | 1,103,032,076 |
| 2024-11-26 | 190 | 190 | 182.63 | 186.16 | -0.5% | 48,209 | 897,083,187 |
| 2024-11-25 | 190.9 | 196.7 | 182.61 | 187.1 | -4.29% | 76,356 | 1,425,362,348 |
| 2024-11-22 | 205 | 208.8 | 195.1 | 195.49 | -6.01% | 63,990 | 1,292,712,330 |
| 2024-11-21 | 188 | 210.5 | 187 | 208 | +7.28% | 93,451 | 1,868,733,004 |
| 2024-11-20 | 190 | 199.84 | 190 | 193.88 | +2.04% | 77,352 | 1,503,227,981 |
| 2024-11-19 | 191.99 | 195.18 | 178.33 | 190 | -0.16% | 94,947 | 1,769,290,269 |
| 2024-11-18 | 189.91 | 195.61 | 184.66 | 190.3 | -1.69% | 74,583 | 1,417,005,069 |
| 2024-11-15 | 209.89 | 212.27 | 193.33 | 193.57 | -7.96% | 99,077 | 1,989,905,348 |
| 2024-11-14 | 225 | 225 | 208.4 | 210.3 | -7.76% | 87,941 | 1,899,164,374 |
| 2024-11-13 | 228.8 | 230.8 | 216 | 227.98 | -1.3% | 74,107 | 1,648,746,389 |
| 2024-11-12 | 223.29 | 235.66 | 223.17 | 230.99 | +2.66% | 75,424 | 1,732,008,253 |
| 2024-11-11 | 245 | 255 | 221.06 | 225 | -4.05% | 126,635 | 2,980,741,876 |
| 2024-11-08 | 211.01 | 235 | 211.01 | 234.49 | +12.14% | 138,437 | 3,120,321,355 |
| 2024-11-07 | 204.93 | 219.61 | 200.98 | 209.1 | +2.05% | 99,448 | 2,079,387,461 |
| 2024-11-06 | 204 | 218 | 202.55 | 204.89 | +0.27% | 92,423 | 1,928,722,210 |
| 2024-11-05 | 203.8 | 206.58 | 199.8 | 204.33 | -0.32% | 82,279 | 1,676,081,649 |
| 2024-11-04 | 196.6 | 208.88 | 196.6 | 204.98 | +4.26% | 76,583 | 1,567,288,204 |
| 2024-11-01 | 201.18 | 203.27 | 190.66 | 196.6 | -4.98% | 93,815 | 1,848,840,595 |
| 2024-10-31 | 212.66 | 212.66 | 197.6 | 206.9 | -2.86% | 102,210 | 2,102,005,729 |
| 2024-10-30 | 201 | 216.4 | 201 | 213 | +3.9% | 103,621 | 2,169,071,485 |
| 2024-10-29 | 200.01 | 223.97 | 199.68 | 205 | +2.71% | 148,710 | 3,141,575,555 |
| 2024-10-28 | 196 | 204 | 193.04 | 199.59 | -0.43% | 81,174 | 1,610,671,037 |
| 2024-10-25 | 204.1 | 207.65 | 199 | 200.46 | -0.26% | 88,817 | 1,796,741,752 |
| 2024-10-24 | 201 | 206.03 | 196 | 200.98 | -1.69% | 93,953 | 1,888,814,218 |
| 2024-10-23 | 201 | 219.62 | 201 | 204.44 | -1.24% | 128,025 | 2,669,187,367 |
| 2024-10-22 | 210.11 | 214 | 201.3 | 207 | -0.81% | 136,476 | 2,834,767,622 |
| 2024-10-21 | 193.07 | 222.22 | 191 | 208.7 | +9.46% | 220,589 | 4,604,615,006 |
| 2024-10-18 | 160 | 190.67 | 160 | 190.67 | +20% | 184,091 | 3,283,821,893 |
| 2024-10-17 | 159 | 163.4 | 157.1 | 158.89 | +1.84% | 138,825 | 2,227,335,639 |
| 2024-10-16 | 173.99 | 177 | 146.84 | 156.02 | -10.54% | 208,924 | 3,376,594,070 |
| 2024-10-15 | 178 | 189.9 | 172.98 | 174.4 | -2.79% | 172,607 | 3,116,064,908 |
| 2024-10-14 | 150 | 179.4 | 144.88 | 179.4 | +20% | 174,883 | 2,806,406,420 |
| 2024-10-11 | 151 | 159.99 | 146.6 | 149.5 | -3.92% | 147,534 | 2,259,231,587 |
| 2024-10-10 | 158.85 | 172 | 145 | 155.6 | +2.79% | 188,988 | 3,012,186,053 |
| 2024-10-09 | 140 | 167.75 | 137.6 | 151.38 | +8.28% | 199,230 | 3,069,387,635 |
| 2024-10-08 | 139.8 | 139.8 | 129 | 139.8 | +20% | 152,327 | 2,091,360,756 |
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：