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 |
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：