股票概览
219.29
-1.52%
-3.39
222.8
开盘价
225
最高价
218.5
最低价
28,250
成交量
数据更新至: 2024-12-31
技术指标
215.13
MA5 (5日均线)
216.26
MA10 (10日均线)
220.03
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 | 222.8 | 225 | 218.5 | 219.29 | -1.52% | 28,250 | 625,735,273 |
| 2024-12-30 | 211.02 | 224.3 | 211.02 | 222.68 | +5.53% | 45,502 | 1,003,832,132 |
| 2024-12-27 | 209.07 | 213.42 | 207.19 | 211.02 | +0.49% | 25,174 | 529,341,160 |
| 2024-12-26 | 212 | 213.87 | 209.7 | 210 | -1.25% | 18,898 | 399,790,647 |
| 2024-12-25 | 215.99 | 215.99 | 210 | 212.66 | -1.53% | 21,880 | 465,640,516 |
| 2024-12-24 | 215.12 | 219.19 | 214.67 | 215.96 | +0.26% | 16,634 | 360,238,030 |
| 2024-12-23 | 216.9 | 219.39 | 212.46 | 215.4 | -0.29% | 26,915 | 580,736,780 |
| 2024-12-20 | 219.2 | 220.44 | 216.02 | 216.02 | -1.01% | 23,616 | 514,283,168 |
| 2024-12-19 | 218.01 | 219.82 | 216.29 | 218.22 | -1.43% | 21,504 | 468,185,134 |
| 2024-12-18 | 224.27 | 224.93 | 217.88 | 221.38 | -1.31% | 23,288 | 513,592,156 |
| 2024-12-17 | 220.99 | 229.66 | 220.88 | 224.31 | +0.61% | 29,865 | 677,864,709 |
| 2024-12-16 | 220.8 | 225.5 | 216.6 | 222.94 | -0.08% | 37,676 | 831,960,863 |
| 2024-12-13 | 220.5 | 226.73 | 218.18 | 223.12 | 0% | 89,351 | 1,983,598,672 |
| 2024-12-12 | 225 | 226.83 | 220.52 | 223.12 | -0.62% | 41,975 | 938,354,384 |
| 2024-12-11 | 231.63 | 232.52 | 223.2 | 224.51 | -3.08% | 35,811 | 817,090,891 |
| 2024-12-10 | 236.1 | 236.71 | 228.5 | 231.64 | +2.26% | 41,374 | 960,445,385 |
| 2024-12-09 | 225 | 229.62 | 221.6 | 226.51 | +0.23% | 25,404 | 574,454,564 |
| 2024-12-06 | 218 | 229 | 217.3 | 226 | +3.62% | 35,402 | 801,360,177 |
| 2024-12-05 | 216.05 | 220.7 | 216.03 | 218.11 | +0.14% | 17,873 | 390,546,397 |
| 2024-12-04 | 221.61 | 222.2 | 215.51 | 217.8 | -2.13% | 27,945 | 608,653,599 |
| 2024-12-03 | 219.85 | 224.56 | 219.01 | 222.54 | +0.01% | 21,815 | 483,672,047 |
| 2024-12-02 | 218.79 | 222.6 | 214 | 222.51 | +3.73% | 46,494 | 1,018,593,091 |
| 2024-11-29 | 204.66 | 215.49 | 204.5 | 214.5 | +4.38% | 44,860 | 952,207,994 |
| 2024-11-28 | 208.6 | 209.5 | 204.61 | 205.5 | -1.6% | 26,229 | 542,655,996 |
| 2024-11-27 | 197.64 | 210 | 194.02 | 208.84 | +5.74% | 45,608 | 937,493,220 |
| 2024-11-26 | 196 | 199.99 | 193.88 | 197.5 | +0.55% | 19,162 | 379,951,150 |
| 2024-11-25 | 204 | 204.82 | 193.8 | 196.41 | -3.49% | 37,106 | 732,214,301 |
| 2024-11-22 | 213.25 | 215.34 | 202.58 | 203.52 | -4.48% | 34,056 | 710,925,326 |
| 2024-11-21 | 215.97 | 216.11 | 212.66 | 213.07 | -1.32% | 24,879 | 531,534,334 |
| 2024-11-20 | 218 | 218 | 215.3 | 215.93 | -1.28% | 22,994 | 497,082,863 |
| 2024-11-19 | 217.5 | 219.95 | 213.66 | 218.72 | +0.43% | 25,194 | 545,507,894 |
| 2024-11-18 | 220 | 220.99 | 214.23 | 217.78 | -0.53% | 22,050 | 478,649,354 |
| 2024-11-15 | 224 | 226 | 218.88 | 218.95 | -3.5% | 28,952 | 642,163,640 |
| 2024-11-14 | 231 | 232.96 | 226.6 | 226.9 | -1.76% | 33,843 | 775,206,744 |
| 2024-11-13 | 222 | 232 | 221.81 | 230.96 | +3.53% | 49,514 | 1,126,742,382 |
| 2024-11-12 | 226 | 226.5 | 222 | 223.08 | +0.04% | 45,720 | 1,026,887,341 |
| 2024-11-11 | 216.51 | 223.4 | 214.5 | 223 | +1.87% | 63,576 | 1,396,219,040 |
| 2024-11-08 | 222.14 | 225.54 | 216.55 | 218.91 | -0.5% | 65,985 | 1,459,041,194 |
| 2024-11-07 | 223.3 | 227 | 218.42 | 220 | -3.62% | 94,418 | 2,088,279,886 |
| 2024-11-06 | 233.18 | 240.99 | 226 | 228.27 | -2.12% | 52,563 | 1,228,024,528 |
| 2024-11-05 | 232.65 | 236.88 | 226.22 | 233.22 | +0.25% | 49,240 | 1,140,058,707 |
| 2024-11-04 | 226.42 | 237.98 | 224 | 232.65 | +3.66% | 42,787 | 996,102,173 |
| 2024-11-01 | 225.25 | 230.49 | 223.72 | 224.44 | -4.74% | 62,483 | 1,416,603,722 |
| 2024-10-31 | 238.8 | 240 | 211.83 | 235.6 | -11.02% | 143,375 | 3,208,596,561 |
| 2024-10-30 | 268.98 | 276.33 | 263.41 | 264.79 | -1.93% | 31,963 | 854,305,247 |
| 2024-10-29 | 276.81 | 282.57 | 269.52 | 270 | -2.45% | 42,211 | 1,165,008,264 |
| 2024-10-28 | 266.7 | 280.59 | 264 | 276.79 | +4.05% | 41,493 | 1,135,256,230 |
| 2024-10-25 | 259 | 269.95 | 257 | 266.01 | +2.08% | 32,136 | 849,543,509 |
| 2024-10-24 | 261.02 | 263.96 | 259.21 | 260.58 | -1.48% | 19,528 | 508,516,767 |
| 2024-10-23 | 268.5 | 270.07 | 263.5 | 264.49 | -1.49% | 27,384 | 727,821,421 |
| 2024-10-22 | 278.63 | 278.73 | 268 | 268.49 | -2.72% | 46,223 | 1,255,054,786 |
| 2024-10-21 | 269.3 | 279.98 | 265.11 | 276 | +4.62% | 71,106 | 1,941,211,958 |
| 2024-10-18 | 247.47 | 273.98 | 246 | 263.8 | +7.85% | 80,397 | 2,101,317,281 |
| 2024-10-17 | 250 | 259.5 | 244 | 244.6 | -1.59% | 39,761 | 999,376,606 |
| 2024-10-16 | 250.78 | 254.85 | 247.55 | 248.54 | -3.05% | 36,017 | 903,201,659 |
| 2024-10-15 | 262 | 267 | 256.37 | 256.37 | -2.29% | 40,737 | 1,064,612,760 |
| 2024-10-14 | 255 | 265.98 | 248.51 | 262.39 | +4.16% | 47,298 | 1,219,091,760 |
| 2024-10-11 | 270 | 270 | 251.3 | 251.9 | -5.72% | 43,020 | 1,105,770,385 |
| 2024-10-10 | 273 | 280.93 | 262.13 | 267.17 | -0.45% | 61,814 | 1,679,427,137 |
| 2024-10-09 | 300 | 300 | 258.79 | 268.38 | -14.8% | 116,791 | 3,243,129,420 |
| 2024-10-08 | 333.5 | 333.5 | 282.3 | 315 | +13.34% | 146,523 | 4,464,632,891 |
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：