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 |
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：