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 |
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：