股票概览
298.36
-4.99%
-15.67
314.44
开盘价
315
最高价
298.29
最低价
25,949
成交量
数据更新至: 2024-12-31
技术指标
315.72
MA5 (5日均线)
319.75
MA10 (10日均线)
313.96
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 | 314.44 | 315 | 298.29 | 298.36 | -4.99% | 25,949 | 789,730,790 |
| 2024-12-30 | 322 | 323.9 | 312.22 | 314.03 | -3.38% | 22,121 | 700,051,855 |
| 2024-12-27 | 331 | 339 | 323.83 | 325 | +0.41% | 24,472 | 809,222,479 |
| 2024-12-26 | 317.6 | 326.6 | 314.8 | 323.68 | +1.94% | 18,985 | 613,890,214 |
| 2024-12-25 | 318.88 | 321 | 311 | 317.51 | -0.03% | 14,273 | 450,541,802 |
| 2024-12-24 | 312 | 321.9 | 298.01 | 317.59 | +1.19% | 26,857 | 832,063,903 |
| 2024-12-23 | 330 | 334.47 | 313.11 | 313.86 | -3.79% | 28,296 | 913,062,304 |
| 2024-12-20 | 317.35 | 331.5 | 313.07 | 326.23 | +0.21% | 28,845 | 931,289,417 |
| 2024-12-19 | 331 | 346 | 320.28 | 325.55 | -3.01% | 41,804 | 1,385,658,338 |
| 2024-12-18 | 325 | 349.97 | 319.18 | 335.67 | +8.57% | 48,080 | 1,599,328,092 |
| 2024-12-17 | 319.2 | 321.1 | 309.11 | 309.18 | -0.62% | 25,709 | 809,918,386 |
| 2024-12-16 | 309.97 | 319.88 | 308.52 | 311.1 | -0.42% | 22,665 | 710,228,027 |
| 2024-12-13 | 324 | 332 | 311.5 | 312.4 | -4.47% | 40,647 | 1,295,684,800 |
| 2024-12-12 | 351 | 355 | 324 | 327.03 | -6.83% | 54,670 | 1,831,663,638 |
| 2024-12-11 | 336 | 358.14 | 324.99 | 351 | +14.34% | 66,192 | 2,258,926,542 |
| 2024-12-10 | 300.1 | 316.68 | 291.11 | 306.98 | +6.19% | 45,541 | 1,383,804,543 |
| 2024-12-09 | 294.81 | 302.22 | 287.38 | 289.08 | -0.11% | 22,937 | 674,204,036 |
| 2024-12-06 | 292 | 294.69 | 287 | 289.39 | -0.89% | 19,624 | 569,592,578 |
| 2024-12-05 | 290.5 | 296.58 | 287.27 | 291.98 | -0.52% | 17,458 | 510,045,326 |
| 2024-12-04 | 290 | 303 | 287.04 | 293.52 | +1.62% | 22,733 | 669,293,789 |
| 2024-12-03 | 295 | 297.89 | 286.66 | 288.83 | -2.15% | 24,064 | 702,987,678 |
| 2024-12-02 | 305 | 307.88 | 292.88 | 295.18 | -1.61% | 26,679 | 793,315,175 |
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：