股票概览
182.5
-2.28%
-4.25
186.5
开盘价
188.2
最高价
182.5
最低价
36,701
成交量
数据更新至: 2024-12-31
技术指标
195.33
MA5 (5日均线)
199.96
MA10 (10日均线)
206.13
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 | 186.5 | 188.2 | 182.5 | 182.5 | -2.28% | 36,701 | 677,857,509 |
| 2024-12-30 | 201.04 | 201.48 | 186.47 | 186.75 | -7.41% | 71,144 | 1,360,785,968 |
| 2024-12-27 | 203.37 | 203.87 | 200.87 | 201.7 | -0.79% | 22,563 | 456,212,416 |
| 2024-12-26 | 202 | 204.79 | 201.99 | 203.3 | +0.45% | 12,841 | 261,004,246 |
| 2024-12-25 | 204.4 | 205.02 | 201.5 | 202.38 | -1.21% | 16,156 | 327,601,732 |
| 2024-12-24 | 202.68 | 205 | 201.53 | 204.85 | +1.44% | 17,863 | 363,219,138 |
| 2024-12-23 | 204 | 206.8 | 201.5 | 201.95 | -1.57% | 22,754 | 463,219,708 |
| 2024-12-20 | 205.7 | 208.88 | 204.71 | 205.18 | +0.11% | 24,150 | 498,679,999 |
| 2024-12-19 | 204 | 205.97 | 202.12 | 204.96 | -0.53% | 25,165 | 513,439,239 |
| 2024-12-18 | 208.1 | 209.8 | 205.45 | 206.06 | -0.97% | 21,273 | 440,517,622 |
| 2024-12-17 | 208.02 | 210.1 | 206.97 | 208.07 | -0.61% | 24,379 | 508,173,587 |
| 2024-12-16 | 210 | 211.59 | 207.49 | 209.34 | -0.79% | 33,361 | 696,627,286 |
| 2024-12-13 | 220 | 220.5 | 210.8 | 211 | -5.67% | 60,443 | 1,295,743,523 |
| 2024-12-12 | 217.01 | 225.53 | 215.38 | 223.68 | +2.04% | 53,329 | 1,184,668,675 |
| 2024-12-11 | 215 | 224.77 | 215 | 219.2 | +1.25% | 55,044 | 1,213,775,811 |
| 2024-12-10 | 230.3 | 237.04 | 215.39 | 216.5 | +3.82% | 96,042 | 2,169,218,954 |
| 2024-12-09 | 212.01 | 212.88 | 207.45 | 208.54 | -2.05% | 24,895 | 522,099,770 |
| 2024-12-06 | 206.6 | 216 | 205.89 | 212.9 | +3.22% | 37,293 | 788,664,086 |
| 2024-12-05 | 206.61 | 208.91 | 205 | 206.26 | -0.58% | 24,153 | 498,911,067 |
| 2024-12-04 | 213.32 | 213.32 | 206.68 | 207.46 | -2.77% | 26,129 | 547,208,218 |
| 2024-12-03 | 215.8 | 216 | 211.7 | 213.37 | -1.67% | 25,266 | 539,633,306 |
| 2024-12-02 | 211.5 | 219 | 210 | 216.99 | +2.4% | 37,090 | 800,825,374 |
| 2024-11-29 | 206.01 | 215 | 206.01 | 211.9 | +3.03% | 35,701 | 753,083,100 |
| 2024-11-28 | 207.61 | 208.34 | 205.02 | 205.67 | -1.33% | 17,527 | 362,280,089 |
| 2024-11-27 | 204.26 | 209.5 | 202.12 | 208.45 | +2.06% | 28,528 | 587,923,826 |
| 2024-11-26 | 201.8 | 208.55 | 201.75 | 204.25 | +1.01% | 26,975 | 553,857,813 |
| 2024-11-25 | 204.56 | 206 | 198.88 | 202.2 | -1.16% | 32,081 | 648,991,104 |
| 2024-11-22 | 213.7 | 213.77 | 204.57 | 204.57 | -4.27% | 34,657 | 722,643,862 |
| 2024-11-21 | 213.13 | 215.47 | 210.31 | 213.7 | -1.06% | 27,506 | 586,023,852 |
| 2024-11-20 | 214.41 | 217.8 | 212.58 | 215.99 | +0.24% | 29,623 | 637,441,576 |
| 2024-11-19 | 212.02 | 215.48 | 207.2 | 215.47 | +2.22% | 34,009 | 720,254,018 |
| 2024-11-18 | 214 | 215.75 | 208.73 | 210.8 | -1.5% | 36,113 | 765,983,077 |
| 2024-11-15 | 224 | 226.5 | 213.8 | 214.01 | -4.72% | 48,959 | 1,073,464,269 |
| 2024-11-14 | 232 | 235 | 223.68 | 224.61 | -3.18% | 40,079 | 919,835,756 |
| 2024-11-13 | 229.25 | 234.59 | 226.88 | 231.99 | -0.13% | 44,226 | 1,020,251,488 |
| 2024-11-12 | 237 | 245 | 230.31 | 232.29 | -1.51% | 79,488 | 1,901,134,749 |
| 2024-11-11 | 231.01 | 236.17 | 227.11 | 235.85 | -0.49% | 62,765 | 1,453,720,297 |
| 2024-11-08 | 245 | 248 | 233.51 | 237 | -3.07% | 81,706 | 1,950,275,816 |
| 2024-11-07 | 223 | 245 | 222 | 244.5 | +7.47% | 110,205 | 2,629,342,568 |
| 2024-11-06 | 222.02 | 237.59 | 220 | 227.5 | +2.42% | 86,239 | 1,980,338,469 |
| 2024-11-05 | 212.72 | 224 | 211.02 | 222.13 | +3.89% | 60,272 | 1,324,037,745 |
| 2024-11-04 | 209.4 | 214.78 | 209.2 | 213.82 | +1.33% | 31,324 | 663,764,012 |
| 2024-11-01 | 211.7 | 218.5 | 210 | 211.02 | -0.82% | 38,434 | 822,765,712 |
| 2024-10-31 | 213.72 | 216.77 | 209.02 | 212.76 | -4.25% | 62,385 | 1,327,805,490 |
| 2024-10-30 | 214.21 | 235 | 207.21 | 222.2 | +2.39% | 77,626 | 1,698,610,199 |
| 2024-10-29 | 229 | 229 | 217.01 | 217.01 | -3.55% | 47,513 | 1,050,004,480 |
| 2024-10-28 | 219 | 229.8 | 218.08 | 225 | +3.79% | 66,026 | 1,477,381,095 |
| 2024-10-25 | 207.18 | 220 | 207 | 216.79 | +3.88% | 55,882 | 1,195,648,729 |
| 2024-10-24 | 205.63 | 210.98 | 203.5 | 208.7 | -3.82% | 52,771 | 1,096,355,418 |
| 2024-10-23 | 217.5 | 223.35 | 216 | 216.98 | -1.34% | 48,727 | 1,068,312,688 |
| 2024-10-22 | 215.8 | 224.19 | 215 | 219.92 | +1.15% | 51,072 | 1,124,868,788 |
| 2024-10-21 | 218.13 | 222 | 212.53 | 217.42 | -1.32% | 72,921 | 1,585,015,551 |
| 2024-10-18 | 200.38 | 238.03 | 199.64 | 220.33 | +8.86% | 94,153 | 2,021,751,216 |
| 2024-10-17 | 203.89 | 209.6 | 201 | 202.4 | +0.76% | 47,079 | 967,306,389 |
| 2024-10-16 | 198.02 | 204.9 | 197 | 200.88 | -1.15% | 40,544 | 817,390,852 |
| 2024-10-15 | 212.2 | 213.85 | 203.02 | 203.22 | -4.14% | 53,803 | 1,119,607,539 |
| 2024-10-14 | 208.38 | 212.66 | 201.89 | 211.99 | +0.21% | 69,031 | 1,435,577,208 |
| 2024-10-11 | 225 | 230.06 | 207.6 | 211.55 | -8.34% | 81,144 | 1,749,535,539 |
| 2024-10-10 | 231.5 | 242 | 224.5 | 230.8 | +0.04% | 75,900 | 1,765,144,718 |
| 2024-10-09 | 260 | 263.99 | 230 | 230.71 | -18.4% | 138,189 | 3,420,106,540 |
| 2024-10-08 | 282 | 282.72 | 249.66 | 282.72 | +20% | 171,746 | 4,701,109,974 |
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：