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 |
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：