股票概览
248.52
+0.84%
+2.07
245.1
开盘价
252.96
最高价
245.1
最低价
20,514
成交量
数据更新至: 2024-12-31
技术指标
244.87
MA5 (5日均线)
243.82
MA10 (10日均线)
239.45
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 | 245.1 | 252.96 | 245.1 | 248.52 | +0.84% | 20,514 | 511,756,475 |
| 2024-12-30 | 243.77 | 247.76 | 241 | 246.45 | +1.06% | 12,319 | 301,991,655 |
| 2024-12-27 | 241.78 | 245.8 | 240.62 | 243.86 | +0.92% | 10,496 | 256,216,221 |
| 2024-12-26 | 242.52 | 244 | 240.5 | 241.63 | -0.93% | 7,114 | 172,086,653 |
| 2024-12-25 | 241.19 | 244.96 | 240.42 | 243.9 | +0.74% | 8,351 | 202,923,370 |
| 2024-12-24 | 241.97 | 243.53 | 240 | 242.12 | +0.05% | 12,789 | 309,242,833 |
| 2024-12-23 | 241.03 | 245.61 | 240.74 | 241.99 | -0.26% | 9,755 | 236,770,951 |
| 2024-12-20 | 241.1 | 246.4 | 241.1 | 242.62 | +1.09% | 14,505 | 352,344,165 |
| 2024-12-19 | 247.01 | 247.5 | 239.5 | 240 | -2.87% | 19,300 | 469,388,138 |
| 2024-12-18 | 247.5 | 253.45 | 245.5 | 247.1 | -1.94% | 18,507 | 458,909,029 |
| 2024-12-17 | 248.06 | 253.96 | 246.53 | 252 | +0.57% | 22,030 | 552,672,348 |
| 2024-12-16 | 254.88 | 257.35 | 244.5 | 250.56 | -0.28% | 42,031 | 1,052,937,737 |
| 2024-12-13 | 244.28 | 258.47 | 244.28 | 251.27 | +1.99% | 76,401 | 1,944,753,826 |
| 2024-12-12 | 242.52 | 250 | 240.05 | 246.37 | +1.6% | 40,106 | 988,380,110 |
| 2024-12-11 | 222.35 | 242.99 | 222.35 | 242.5 | +8.28% | 53,331 | 1,254,028,827 |
| 2024-12-10 | 222.71 | 227.62 | 222.02 | 223.95 | +1.25% | 26,691 | 598,518,559 |
| 2024-12-09 | 220.99 | 223.29 | 219 | 221.18 | +0.09% | 18,994 | 420,789,349 |
| 2024-12-06 | 221.43 | 223.67 | 218.61 | 220.99 | 0% | 19,380 | 430,417,914 |
| 2024-12-05 | 221.5 | 223.07 | 217 | 221 | +0.03% | 19,059 | 419,618,839 |
| 2024-12-04 | 217.17 | 222.84 | 217.17 | 220.94 | +1.07% | 19,263 | 425,083,618 |
| 2024-12-03 | 217.85 | 220.1 | 216.8 | 218.6 | +0.09% | 13,632 | 298,492,597 |
| 2024-12-02 | 215.03 | 219.5 | 212.8 | 218.4 | +2.14% | 27,652 | 600,433,578 |
| 2024-11-29 | 209.78 | 214.82 | 209.1 | 213.83 | +1.93% | 13,538 | 288,184,093 |
| 2024-11-28 | 211.2 | 212.87 | 208.38 | 209.78 | -1.47% | 13,087 | 274,158,524 |
| 2024-11-27 | 210 | 213.54 | 208.62 | 212.92 | +0.67% | 10,796 | 229,001,463 |
| 2024-11-26 | 212.18 | 213.58 | 208.2 | 211.5 | +0.36% | 10,736 | 227,374,896 |
| 2024-11-25 | 213 | 218.5 | 209.2 | 210.74 | -1.42% | 20,191 | 429,880,418 |
| 2024-11-22 | 218.51 | 220.63 | 213.77 | 213.77 | -2.65% | 12,709 | 275,063,737 |
| 2024-11-21 | 218.51 | 221.49 | 217.32 | 219.59 | +0.5% | 10,789 | 236,895,352 |
| 2024-11-20 | 219.01 | 219.79 | 216.38 | 218.5 | -0.61% | 8,088 | 175,930,215 |
| 2024-11-19 | 216.17 | 221.16 | 216.17 | 219.83 | +1.87% | 16,235 | 355,854,385 |
| 2024-11-18 | 215.1 | 220.19 | 213.8 | 215.8 | +0.04% | 13,712 | 297,055,769 |
| 2024-11-15 | 215.53 | 221.25 | 213.88 | 215.71 | +0.08% | 20,041 | 436,430,064 |
| 2024-11-14 | 217.57 | 218.44 | 214.8 | 215.53 | -1.69% | 14,531 | 313,612,690 |
| 2024-11-13 | 218.51 | 219.25 | 214.54 | 219.23 | -0.5% | 12,280 | 265,946,760 |
| 2024-11-12 | 219 | 223.56 | 216.08 | 220.33 | +0.52% | 16,339 | 359,998,953 |
| 2024-11-11 | 217.01 | 219.69 | 213.03 | 219.2 | +0.56% | 15,633 | 338,845,119 |
| 2024-11-08 | 224.02 | 224.04 | 217.5 | 217.97 | -2.47% | 16,288 | 358,663,403 |
| 2024-11-07 | 215.1 | 225.62 | 215.03 | 223.48 | +2.82% | 33,063 | 736,896,735 |
| 2024-11-06 | 219.79 | 219.79 | 214.53 | 217.36 | -0.67% | 18,070 | 390,961,592 |
| 2024-11-05 | 215.15 | 220 | 211.21 | 218.83 | +0.84% | 21,013 | 456,573,400 |
| 2024-11-04 | 211.98 | 220.88 | 211 | 217.01 | +3.02% | 28,056 | 608,552,831 |
| 2024-11-01 | 210.11 | 213 | 209 | 210.64 | -0.72% | 15,864 | 334,666,317 |
| 2024-10-31 | 214.5 | 215 | 211 | 212.17 | -0.78% | 15,405 | 327,563,644 |
| 2024-10-30 | 222.02 | 222.02 | 211.11 | 213.83 | -3.1% | 22,607 | 485,315,397 |
| 2024-10-29 | 219.78 | 223.76 | 218.15 | 220.68 | +0.09% | 19,758 | 437,235,211 |
| 2024-10-28 | 220.5 | 221.34 | 216.17 | 220.48 | -0.68% | 12,578 | 275,824,401 |
| 2024-10-25 | 220.01 | 222.03 | 217.01 | 221.99 | +1.84% | 12,941 | 285,118,809 |
| 2024-10-24 | 219 | 220.37 | 217.5 | 217.98 | -0.92% | 7,805 | 170,757,470 |
| 2024-10-23 | 221 | 222.78 | 218.2 | 220 | -0.03% | 11,900 | 262,138,830 |
| 2024-10-22 | 222.31 | 222.31 | 218.11 | 220.06 | -0.61% | 14,353 | 315,634,579 |
| 2024-10-21 | 217.08 | 224.67 | 213.56 | 221.4 | +1.98% | 30,512 | 675,205,796 |
| 2024-10-18 | 211.11 | 219.58 | 208 | 217.1 | +1.72% | 20,836 | 448,893,909 |
| 2024-10-17 | 213.92 | 216.5 | 212.25 | 213.43 | -0.23% | 10,448 | 224,054,122 |
| 2024-10-16 | 215.94 | 219 | 210.5 | 213.92 | -1.78% | 24,337 | 520,534,859 |
| 2024-10-15 | 226.83 | 228.49 | 217.8 | 217.8 | -4.56% | 22,362 | 498,513,231 |
| 2024-10-14 | 222.65 | 228.2 | 218.3 | 228.2 | +3.44% | 31,760 | 711,193,267 |
| 2024-10-11 | 217.5 | 223.47 | 217.5 | 220.62 | +1.67% | 17,391 | 382,834,233 |
| 2024-10-10 | 217 | 228.79 | 216.06 | 217 | +3.33% | 31,287 | 689,930,523 |
| 2024-10-09 | 211.79 | 219.98 | 208.18 | 210 | -26.57% | 26,526 | 567,118,950 |
| 2024-10-08 | 298.06 | 298.06 | 272.11 | 286 | +5.54% | 38,725 | 1,120,793,310 |
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：