股票概览
286.39
-3.05%
-9.01
295.99
开盘价
296.99
最高价
286
最低价
43,129
成交量
数据更新至: 2024-12-31
技术指标
294.60
MA5 (5日均线)
298.71
MA10 (10日均线)
304.92
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 | 295.99 | 296.99 | 286 | 286.39 | -3.05% | 43,129 | 1,251,919,480 |
| 2024-12-30 | 301.5 | 303.99 | 293.97 | 295.4 | -2.88% | 44,108 | 1,311,507,467 |
| 2024-12-27 | 298.7 | 311.9 | 297.8 | 304.16 | +1.83% | 73,803 | 2,258,922,463 |
| 2024-12-26 | 289 | 307.7 | 286.65 | 298.7 | +3.6% | 59,165 | 1,763,725,877 |
| 2024-12-25 | 294.59 | 296.88 | 285.5 | 288.33 | -2.43% | 42,245 | 1,220,642,165 |
| 2024-12-24 | 292.5 | 295.89 | 289.5 | 295.5 | +1.08% | 36,693 | 1,076,208,248 |
| 2024-12-23 | 304 | 305.18 | 291.77 | 292.35 | -3.55% | 62,588 | 1,855,504,784 |
| 2024-12-20 | 306 | 312.22 | 301.01 | 303.1 | -1.96% | 54,555 | 1,674,419,981 |
| 2024-12-19 | 310.04 | 318 | 306.35 | 309.16 | -1.54% | 45,295 | 1,406,092,185 |
| 2024-12-18 | 311.74 | 316.5 | 305.03 | 313.98 | +1.24% | 37,488 | 1,165,852,254 |
| 2024-12-17 | 309.43 | 318.68 | 308.2 | 310.14 | -0.15% | 42,389 | 1,323,444,679 |
| 2024-12-16 | 316 | 316.89 | 306.46 | 310.6 | -1.02% | 38,459 | 1,195,492,072 |
| 2024-12-13 | 318.37 | 326.98 | 311.77 | 313.81 | -2.69% | 52,111 | 1,661,229,012 |
| 2024-12-12 | 330 | 334.7 | 316.89 | 322.5 | -3.16% | 59,580 | 1,931,616,372 |
| 2024-12-11 | 317.64 | 335 | 314 | 333.01 | +4.31% | 70,457 | 2,299,941,237 |
| 2024-12-10 | 327 | 342.48 | 313.77 | 319.24 | +2.12% | 108,638 | 3,547,374,223 |
| 2024-12-09 | 303 | 315 | 298.59 | 312.6 | +4.19% | 77,807 | 2,393,048,548 |
| 2024-12-06 | 308.9 | 311.27 | 296 | 300.03 | -0.65% | 61,489 | 1,864,424,404 |
| 2024-12-05 | 290.5 | 306.68 | 290.5 | 302 | +5.12% | 92,372 | 2,785,358,869 |
| 2024-12-04 | 290.4 | 296.45 | 284.81 | 287.3 | -1.07% | 44,528 | 1,293,787,743 |
| 2024-12-03 | 294.96 | 297.91 | 287 | 290.4 | -1.46% | 43,330 | 1,261,888,164 |
| 2024-12-02 | 294.07 | 304.64 | 289.38 | 294.69 | -0.02% | 52,126 | 1,545,146,771 |
| 2024-11-29 | 294 | 303 | 290 | 294.74 | -0.16% | 63,207 | 1,872,333,767 |
| 2024-11-28 | 295.6 | 309.79 | 294.95 | 295.2 | -1.76% | 57,871 | 1,741,865,263 |
| 2024-11-27 | 283 | 302.11 | 273.38 | 300.5 | +5.21% | 78,552 | 2,229,577,125 |
| 2024-11-26 | 288 | 296.65 | 283 | 285.62 | -2.76% | 56,463 | 1,630,771,090 |
| 2024-11-25 | 313 | 316.6 | 285.05 | 293.72 | -3.86% | 82,743 | 2,434,064,153 |
| 2024-11-22 | 308.96 | 330 | 305 | 305.5 | -2.43% | 100,846 | 3,205,803,276 |
| 2024-11-21 | 294.5 | 321.78 | 289.5 | 313.11 | +8.69% | 109,443 | 3,356,335,730 |
| 2024-11-20 | 278 | 294.8 | 277 | 288.07 | +3.25% | 69,217 | 1,978,036,307 |
| 2024-11-19 | 274.3 | 282 | 268 | 278.99 | +2.48% | 48,228 | 1,322,112,037 |
| 2024-11-18 | 290 | 292.9 | 267.3 | 272.24 | -5.43% | 82,522 | 2,273,888,945 |
| 2024-11-15 | 300.02 | 315.2 | 286 | 287.88 | -4.99% | 105,608 | 3,170,829,791 |
| 2024-11-14 | 312.49 | 329.5 | 300.68 | 303 | -3.19% | 114,119 | 3,588,542,860 |
| 2024-11-13 | 281 | 326 | 281 | 313 | +10.18% | 145,397 | 4,432,789,665 |
| 2024-11-12 | 299.64 | 301.88 | 281 | 284.09 | -4.31% | 70,527 | 2,049,539,529 |
| 2024-11-11 | 283.02 | 309.89 | 283.02 | 296.9 | +5.16% | 111,867 | 3,344,230,020 |
| 2024-11-08 | 285 | 296.37 | 282 | 282.32 | -0.06% | 84,274 | 2,435,972,809 |
| 2024-11-07 | 269 | 285 | 266.34 | 282.5 | +4.64% | 62,200 | 1,709,123,997 |
| 2024-11-06 | 274.98 | 279.33 | 268.51 | 269.98 | -2.2% | 59,804 | 1,636,855,845 |
| 2024-11-05 | 252.99 | 276.99 | 250.05 | 276.04 | +9.33% | 79,536 | 2,125,856,015 |
| 2024-11-04 | 248.98 | 252.9 | 245 | 252.49 | +1.74% | 32,302 | 808,996,193 |
| 2024-11-01 | 257.26 | 259.4 | 248.16 | 248.16 | -3.64% | 50,102 | 1,268,303,442 |
| 2024-10-31 | 258.58 | 266.5 | 254.91 | 257.53 | -0.41% | 50,555 | 1,310,765,840 |
| 2024-10-30 | 260 | 264.5 | 255 | 258.58 | -0.9% | 44,070 | 1,142,201,003 |
| 2024-10-29 | 268 | 272.74 | 260 | 260.93 | -3.01% | 47,300 | 1,259,678,162 |
| 2024-10-28 | 264.1 | 275.7 | 260 | 269.03 | +1.71% | 57,609 | 1,547,463,518 |
| 2024-10-25 | 263.52 | 266.33 | 254.56 | 264.5 | -0.07% | 59,021 | 1,538,544,457 |
| 2024-10-24 | 260.01 | 268.6 | 259.26 | 264.69 | +0.03% | 36,687 | 970,446,267 |
| 2024-10-23 | 268.64 | 272.75 | 264 | 264.62 | -0.89% | 50,989 | 1,368,525,520 |
| 2024-10-22 | 274.5 | 274.5 | 264.17 | 266.99 | -3.96% | 78,450 | 2,101,529,477 |
| 2024-10-21 | 285 | 286 | 273.25 | 278 | -2.28% | 104,284 | 2,911,852,502 |
| 2024-10-18 | 258.69 | 299 | 252.5 | 284.5 | +8.44% | 105,476 | 2,861,168,894 |
| 2024-10-17 | 258.51 | 270.2 | 256.66 | 262.36 | +3.33% | 74,400 | 1,971,814,899 |
| 2024-10-16 | 249.91 | 256.97 | 249 | 253.9 | -1.19% | 52,356 | 1,324,895,626 |
| 2024-10-15 | 253.66 | 273.89 | 248.08 | 256.97 | +0.47% | 87,280 | 2,302,993,625 |
| 2024-10-14 | 246.25 | 258.8 | 236.01 | 255.77 | +3.86% | 81,137 | 2,010,706,336 |
| 2024-10-11 | 263 | 265 | 241.8 | 246.27 | -7.63% | 80,219 | 2,020,998,550 |
| 2024-10-10 | 269 | 285 | 260.33 | 266.6 | +1.45% | 109,510 | 2,991,406,548 |
| 2024-10-09 | 296.66 | 307.98 | 261 | 262.8 | -17.06% | 183,291 | 5,244,983,445 |
| 2024-10-08 | 319.68 | 319.68 | 294.02 | 316.86 | +18.94% | 174,517 | 5,420,057,915 |
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：