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 |
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：