股票概览
149.79
-2.73%
-4.21
153.48
开盘价
154.87
最高价
149.58
最低价
224,461
成交量
数据更新至: 2024-12-31
技术指标
154.92
MA5 (5日均线)
143.31
MA10 (10日均线)
134.97
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 | 153.48 | 154.87 | 149.58 | 149.79 | -2.73% | 224,461 | 3,396,781,825 |
| 2024-12-30 | 155 | 159.18 | 151.33 | 154 | -0.68% | 275,322 | 4,270,340,687 |
| 2024-12-27 | 159.18 | 160.67 | 154.79 | 155.05 | -2.59% | 310,319 | 4,904,550,635 |
| 2024-12-26 | 155 | 160.6 | 154.5 | 159.18 | +1.65% | 361,542 | 5,704,294,979 |
| 2024-12-25 | 147.5 | 161.22 | 147.5 | 156.6 | +11.26% | 486,734 | 7,606,391,118 |
| 2024-12-24 | 138.49 | 141.21 | 134.5 | 140.75 | +2.96% | 325,398 | 4,488,752,108 |
| 2024-12-23 | 132.09 | 141.5 | 131.06 | 136.7 | +4.3% | 497,680 | 6,872,295,632 |
| 2024-12-20 | 128 | 133.28 | 127.78 | 131.06 | +1.77% | 331,844 | 4,349,429,405 |
| 2024-12-19 | 120.55 | 130.89 | 119.52 | 128.78 | +6.25% | 335,197 | 4,248,731,813 |
| 2024-12-18 | 121.5 | 122.86 | 120.71 | 121.2 | -0.5% | 143,085 | 1,739,968,744 |
| 2024-12-17 | 123.5 | 123.89 | 121.42 | 121.81 | -1.3% | 114,271 | 1,400,080,159 |
| 2024-12-16 | 122.01 | 124.9 | 119.5 | 123.42 | -0.31% | 161,535 | 1,983,537,600 |
| 2024-12-13 | 125.29 | 127.86 | 123.4 | 123.81 | -2.36% | 200,891 | 2,512,476,343 |
| 2024-12-12 | 123.88 | 127.68 | 123.8 | 126.8 | +1.95% | 158,256 | 1,992,953,428 |
| 2024-12-11 | 129.39 | 130.42 | 123.88 | 124.38 | -4.54% | 252,691 | 3,178,328,581 |
| 2024-12-10 | 137 | 137.88 | 130.01 | 130.3 | +1.02% | 246,688 | 3,284,302,074 |
| 2024-12-09 | 129.99 | 130.76 | 127.27 | 128.99 | -0.63% | 140,262 | 1,807,958,204 |
| 2024-12-06 | 128.6 | 132.4 | 126.3 | 129.81 | +1.4% | 183,893 | 2,379,502,664 |
| 2024-12-05 | 127.6 | 129.8 | 126.76 | 128.02 | -0.67% | 152,785 | 1,952,056,238 |
| 2024-12-04 | 128.51 | 133.7 | 127 | 128.89 | +2.81% | 302,521 | 3,927,942,877 |
| 2024-12-03 | 127.65 | 127.87 | 123.79 | 125.37 | -1.2% | 159,044 | 2,004,001,476 |
| 2024-12-02 | 126.45 | 130.33 | 126.04 | 126.89 | +0.86% | 183,856 | 2,352,106,582 |
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：