股票概览
218
-2.19%
-4.88
223.07
开盘价
226
最高价
216.88
最低价
51,692
成交量
数据更新至: 2024-12-31
技术指标
230.38
MA5 (5日均线)
233.32
MA10 (10日均线)
205.98
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 | 223.07 | 226 | 216.88 | 218 | -2.19% | 51,692 | 1,139,340,225 |
| 2024-12-30 | 228.3 | 236.2 | 222.22 | 222.88 | -5.16% | 66,902 | 1,529,664,098 |
| 2024-12-27 | 238 | 251 | 233.61 | 235 | -3.29% | 63,807 | 1,535,936,259 |
| 2024-12-26 | 232.8 | 252.55 | 229.38 | 243 | +4.29% | 76,558 | 1,845,722,889 |
| 2024-12-25 | 234 | 237.1 | 224.6 | 233 | -2.51% | 56,952 | 1,314,714,206 |
| 2024-12-24 | 240.98 | 244 | 229.88 | 239 | +0.5% | 71,386 | 1,696,497,973 |
| 2024-12-23 | 259.97 | 259.97 | 235.5 | 237.8 | -10.26% | 88,035 | 2,151,220,095 |
| 2024-12-20 | 228 | 269.59 | 224.66 | 265 | +17.96% | 123,216 | 3,078,685,118 |
| 2024-12-19 | 206 | 236.86 | 199.13 | 224.66 | +4.54% | 111,394 | 2,382,014,372 |
| 2024-12-18 | 199 | 223 | 188 | 214.9 | +7.76% | 106,688 | 2,184,205,069 |
| 2024-12-17 | 197.11 | 206.85 | 188.99 | 199.42 | +1.26% | 83,883 | 1,648,311,232 |
| 2024-12-16 | 214.77 | 215 | 193.81 | 196.94 | -8.58% | 109,964 | 2,228,798,538 |
| 2024-12-13 | 206 | 234 | 206 | 215.42 | +0.79% | 126,262 | 2,826,184,500 |
| 2024-12-12 | 224.47 | 224.47 | 195.05 | 213.74 | -0.02% | 156,834 | 3,253,302,827 |
| 2024-12-11 | 188 | 213.79 | 187.16 | 213.79 | +20% | 137,136 | 2,799,142,801 |
| 2024-12-10 | 157.5 | 178.16 | 153 | 178.16 | +20% | 82,848 | 1,380,304,028 |
| 2024-12-09 | 142.5 | 150.75 | 141.6 | 148.47 | +3.52% | 39,252 | 579,621,820 |
| 2024-12-06 | 139.5 | 143.96 | 137.41 | 143.42 | +2.38% | 27,126 | 381,441,735 |
| 2024-12-05 | 135.85 | 140.97 | 135.5 | 140.09 | +2.34% | 21,042 | 292,091,135 |
| 2024-12-04 | 142.88 | 143.4 | 135.5 | 136.89 | -3.41% | 27,502 | 380,908,622 |
| 2024-12-03 | 145.5 | 147.73 | 139.66 | 141.72 | -3.91% | 35,855 | 510,294,826 |
| 2024-12-02 | 149.51 | 151.66 | 146.5 | 147.49 | -1.93% | 30,893 | 458,873,210 |
| 2024-11-29 | 149.99 | 153.78 | 147.1 | 150.4 | -0.41% | 39,185 | 587,094,026 |
| 2024-11-28 | 145.55 | 155.31 | 142.1 | 151.02 | +4.01% | 54,811 | 821,731,466 |
| 2024-11-27 | 135.68 | 146.11 | 134.3 | 145.2 | +4.99% | 51,105 | 722,380,327 |
| 2024-11-26 | 131.44 | 143.9 | 131.25 | 138.3 | +4.69% | 47,652 | 668,116,984 |
| 2024-11-25 | 135.15 | 139 | 128.4 | 132.1 | -0.86% | 44,224 | 588,779,920 |
| 2024-11-22 | 131.67 | 144.8 | 129.5 | 133.25 | +1.88% | 64,194 | 884,081,368 |
| 2024-11-21 | 123.99 | 135 | 123.49 | 130.79 | +6.47% | 44,308 | 579,855,263 |
| 2024-11-20 | 122.5 | 124 | 121.01 | 122.84 | -0.24% | 13,239 | 162,250,342 |
| 2024-11-19 | 120.04 | 123.5 | 119 | 123.14 | +2.72% | 16,475 | 199,402,208 |
| 2024-11-18 | 124 | 125.79 | 118.7 | 119.88 | -3.35% | 24,575 | 300,631,645 |
| 2024-11-15 | 127.31 | 131.09 | 124.02 | 124.03 | -2.55% | 20,256 | 258,247,604 |
| 2024-11-14 | 132.04 | 133.74 | 127.01 | 127.28 | -4.08% | 19,471 | 254,297,222 |
| 2024-11-13 | 132 | 132.9 | 128.01 | 132.7 | -0.15% | 25,529 | 332,779,697 |
| 2024-11-12 | 136.99 | 136.99 | 131.51 | 132.9 | -1.92% | 35,068 | 466,758,707 |
| 2024-11-11 | 130.5 | 136.69 | 130.12 | 135.5 | +3.24% | 37,952 | 509,623,673 |
| 2024-11-08 | 130.99 | 135 | 130.45 | 131.25 | +1.39% | 37,053 | 490,226,704 |
| 2024-11-07 | 126.61 | 130.79 | 126.12 | 129.45 | +1.17% | 24,688 | 316,962,623 |
| 2024-11-06 | 130.65 | 131.88 | 127 | 127.95 | -1.12% | 28,518 | 369,249,134 |
| 2024-11-05 | 122.06 | 131.36 | 121.75 | 129.4 | +5.2% | 39,297 | 502,958,283 |
| 2024-11-04 | 121.5 | 123.5 | 120.69 | 123 | +1.64% | 20,136 | 246,585,976 |
| 2024-11-01 | 125 | 125.09 | 120.87 | 121.01 | -4.11% | 26,929 | 330,609,950 |
| 2024-10-31 | 124.97 | 127.9 | 123.42 | 126.2 | +0.42% | 26,275 | 329,697,666 |
| 2024-10-30 | 127.02 | 128.31 | 123.9 | 125.67 | -1.84% | 25,662 | 323,161,909 |
| 2024-10-29 | 131 | 133.15 | 127.81 | 128.02 | -1.61% | 26,419 | 343,141,795 |
| 2024-10-28 | 130.49 | 132.3 | 129.12 | 130.12 | -1.28% | 24,443 | 318,956,335 |
| 2024-10-25 | 134.71 | 135.94 | 128.84 | 131.81 | -2.15% | 36,055 | 473,469,527 |
| 2024-10-24 | 134 | 138.5 | 133.51 | 134.7 | +1.85% | 40,364 | 549,152,098 |
| 2024-10-23 | 135 | 136.26 | 131 | 132.25 | -2.97% | 30,106 | 403,491,117 |
| 2024-10-22 | 139 | 139.57 | 134 | 136.3 | -2.64% | 36,074 | 493,332,030 |
| 2024-10-21 | 146.52 | 151.46 | 139.09 | 140 | -2.8% | 63,103 | 908,648,205 |
| 2024-10-18 | 128.82 | 149.96 | 127.35 | 144.04 | +11.43% | 50,668 | 708,770,635 |
| 2024-10-17 | 127.12 | 133.38 | 124.8 | 129.27 | +3.3% | 29,846 | 386,693,841 |
| 2024-10-16 | 126.6 | 129.2 | 123.37 | 125.14 | -3.29% | 27,174 | 341,182,120 |
| 2024-10-15 | 136 | 136.35 | 129.03 | 129.4 | -5.65% | 43,432 | 577,175,270 |
| 2024-10-14 | 121.01 | 137.23 | 121.01 | 137.15 | +15.94% | 50,446 | 649,325,735 |
| 2024-10-11 | 126.58 | 128.69 | 115.9 | 118.29 | -7.98% | 34,427 | 415,166,967 |
| 2024-10-10 | 135.44 | 137.53 | 128.34 | 128.55 | -5.48% | 37,328 | 494,261,967 |
| 2024-10-09 | 134 | 147.88 | 130 | 136 | -3.18% | 55,367 | 769,315,199 |
| 2024-10-08 | 140.47 | 140.47 | 132.51 | 140.47 | +20% | 40,498 | 561,240,675 |
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：