股票概览
162.99
-2.23%
-3.71
167.61
开盘价
167.88
最高价
162.99
最低价
23,756
成交量
数据更新至: 2024-12-31
技术指标
167.87
MA5 (5日均线)
170.91
MA10 (10日均线)
177.83
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 | 167.61 | 167.88 | 162.99 | 162.99 | -2.23% | 23,756 | 392,482,080 |
| 2024-12-30 | 168.39 | 170.08 | 166.4 | 166.7 | -0.97% | 26,603 | 446,583,103 |
| 2024-12-27 | 170.02 | 174.37 | 167.3 | 168.34 | -0.99% | 33,920 | 579,740,944 |
| 2024-12-26 | 171.25 | 172.59 | 169.15 | 170.03 | -0.73% | 33,303 | 569,669,458 |
| 2024-12-25 | 174.83 | 179.36 | 170.38 | 171.28 | -0.69% | 41,907 | 731,620,920 |
| 2024-12-24 | 170.31 | 172.72 | 166.82 | 172.47 | +1.57% | 40,470 | 687,362,261 |
| 2024-12-23 | 173.99 | 175.52 | 168.68 | 169.8 | -4.11% | 54,041 | 927,251,982 |
| 2024-12-20 | 173.98 | 179.88 | 173.01 | 177.07 | +1.71% | 40,047 | 708,531,813 |
| 2024-12-19 | 174.7 | 176.85 | 172.49 | 174.1 | -1.25% | 31,027 | 541,438,888 |
| 2024-12-18 | 177.1 | 179.72 | 175.06 | 176.3 | +0.46% | 27,791 | 493,060,130 |
| 2024-12-17 | 181.2 | 182 | 174.68 | 175.5 | -3.25% | 28,016 | 495,901,710 |
| 2024-12-16 | 180.12 | 182.85 | 176 | 181.39 | +0.77% | 31,732 | 569,359,307 |
| 2024-12-13 | 184.23 | 188.68 | 179 | 180.01 | -2.92% | 51,831 | 954,589,191 |
| 2024-12-12 | 184.38 | 188.38 | 184.03 | 185.42 | +0.48% | 27,385 | 509,262,979 |
| 2024-12-11 | 186.88 | 189.88 | 183.68 | 184.53 | -1.33% | 32,506 | 604,817,984 |
| 2024-12-10 | 192.08 | 195.27 | 186.4 | 187.01 | +1.6% | 38,222 | 729,251,444 |
| 2024-12-09 | 190.81 | 191.96 | 183.91 | 184.07 | -4.13% | 27,969 | 522,253,139 |
| 2024-12-06 | 188 | 192.91 | 186.23 | 192 | +1.85% | 22,643 | 430,924,540 |
| 2024-12-05 | 187.5 | 190.34 | 186.4 | 188.51 | -0.26% | 20,196 | 380,418,359 |
| 2024-12-04 | 195.5 | 195.5 | 188 | 189 | -1.41% | 28,239 | 539,419,558 |
| 2024-12-03 | 196.69 | 198.45 | 190.89 | 191.71 | -2.66% | 32,950 | 636,201,442 |
| 2024-12-02 | 195 | 198.9 | 188.06 | 196.95 | +3.95% | 41,322 | 804,429,044 |
| 2024-11-29 | 186.01 | 192.6 | 184.02 | 189.46 | +1.53% | 27,311 | 514,737,113 |
| 2024-11-28 | 188 | 190.92 | 185.8 | 186.6 | -0.78% | 23,304 | 438,188,543 |
| 2024-11-27 | 184.62 | 189.4 | 178.8 | 188.07 | +2.11% | 29,229 | 539,603,480 |
| 2024-11-26 | 181.7 | 186.62 | 181 | 184.18 | -0.18% | 19,532 | 359,412,208 |
| 2024-11-25 | 182.76 | 188.1 | 179.31 | 184.52 | +1.62% | 31,973 | 586,359,214 |
| 2024-11-22 | 189 | 196.3 | 180.81 | 181.57 | -3.93% | 39,073 | 737,743,617 |
| 2024-11-21 | 187.31 | 191 | 185.96 | 189 | +0.9% | 31,676 | 597,961,373 |
| 2024-11-20 | 187.08 | 190.36 | 185.28 | 187.31 | -0.26% | 23,948 | 449,465,127 |
| 2024-11-19 | 183.9 | 188.97 | 180.32 | 187.8 | +3.16% | 31,094 | 575,297,920 |
| 2024-11-18 | 182.44 | 186.95 | 180.13 | 182.05 | -0.24% | 38,366 | 703,528,180 |
| 2024-11-15 | 195.31 | 197.88 | 182.49 | 182.49 | -7.11% | 52,720 | 993,049,866 |
| 2024-11-14 | 204 | 206.99 | 196.28 | 196.46 | -5.09% | 37,816 | 759,274,189 |
| 2024-11-13 | 209 | 213.8 | 199.59 | 207 | -2.2% | 48,710 | 1,002,949,924 |
| 2024-11-12 | 209 | 220 | 206 | 211.66 | +1.32% | 51,106 | 1,089,343,797 |
| 2024-11-11 | 205 | 216.8 | 199.4 | 208.9 | +3.62% | 65,763 | 1,376,910,613 |
| 2024-11-08 | 199 | 209 | 196.3 | 201.6 | +3.44% | 53,689 | 1,086,303,683 |
| 2024-11-07 | 190.87 | 196.5 | 190 | 194.9 | +1.22% | 31,067 | 602,325,999 |
| 2024-11-06 | 196.26 | 199.73 | 190.44 | 192.55 | -1.93% | 44,796 | 871,226,033 |
| 2024-11-05 | 195.2 | 204.3 | 193.65 | 196.33 | +0.18% | 47,821 | 950,683,931 |
| 2024-11-04 | 185.18 | 202.6 | 185.09 | 195.97 | +3.66% | 42,861 | 830,626,634 |
| 2024-11-01 | 189.08 | 193.3 | 187 | 189.05 | -1.54% | 40,299 | 764,094,767 |
| 2024-10-31 | 185.05 | 195.38 | 181.3 | 192 | +3.78% | 49,802 | 932,760,066 |
| 2024-10-30 | 181.5 | 187.81 | 181.16 | 185 | +1.09% | 36,164 | 667,595,445 |
| 2024-10-29 | 179 | 184.84 | 177.5 | 183 | +2.23% | 48,102 | 876,852,321 |
| 2024-10-28 | 182.99 | 182.99 | 176.44 | 179 | -2.45% | 38,290 | 684,957,177 |
| 2024-10-25 | 176.29 | 185.42 | 174.33 | 183.5 | +3.82% | 47,046 | 848,491,229 |
| 2024-10-24 | 172.22 | 177.4 | 170.5 | 176.75 | +1.99% | 40,624 | 711,298,674 |
| 2024-10-23 | 173.6 | 175.68 | 169.88 | 173.3 | -0.85% | 55,118 | 949,206,207 |
| 2024-10-22 | 176.21 | 181.93 | 171.35 | 174.78 | -3.33% | 70,282 | 1,231,018,639 |
| 2024-10-21 | 185.4 | 196 | 173.8 | 180.8 | -0.01% | 94,098 | 1,721,917,442 |
| 2024-10-18 | 155 | 186.77 | 155 | 180.82 | +16.06% | 74,457 | 1,274,804,115 |
| 2024-10-17 | 159 | 161.3 | 155.51 | 155.8 | -0.32% | 36,465 | 577,051,888 |
| 2024-10-16 | 150.99 | 161.37 | 150.02 | 156.3 | -0.2% | 36,502 | 565,563,037 |
| 2024-10-15 | 159.5 | 166.47 | 156.61 | 156.61 | -3.33% | 42,904 | 691,492,743 |
| 2024-10-14 | 159.42 | 164.16 | 152.3 | 162 | +1.64% | 52,645 | 831,376,475 |
| 2024-10-11 | 171.19 | 174.6 | 156 | 159.39 | -6.87% | 46,709 | 762,641,980 |
| 2024-10-10 | 184.48 | 188 | 168.2 | 171.15 | -6.74% | 62,681 | 1,098,970,248 |
| 2024-10-09 | 186.2 | 209.58 | 181.14 | 183.51 | -5.52% | 101,226 | 1,958,745,436 |
| 2024-10-08 | 194.24 | 194.24 | 180.88 | 194.24 | +20% | 80,311 | 1,530,890,062 |
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：